date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-09-04,25.559999,25.629999,25.507,25.51,1000,15.4593205446144,15.5016582785918,15.4272654365707,15.429079910884,1653.37143545448,0.0,1.0
2014-09-05,25.66,25.66,25.559999,25.57,600,15.5198036265497,15.5198036265497,15.4593205446144,15.4653693971503,992.022861272683,0.0,1.0
2014-09-08,25.5099,25.5099,25.5099,25.5099,201,15.4290194284069,15.4290194284069,15.4290194284069,15.4290194284069,332.327658526348,0.0,1.0
2014-09-09,25.389999,25.43,25.389999,25.43,4500,15.3565003335266,15.3806939291956,15.3565003335266,15.3806939291956,7440.17145954514,0.0,1.0
2014-09-10,25.450001,25.450001,25.34,25.34,25900,15.3927910294425,15.3927910294425,15.3262596997962,15.3262596997962,42822.3201782707,0.0,1.0
2014-09-11,25.299999,25.35,25.25,25.32,17400,15.3020661041272,15.3323079475072,15.2718254703967,15.3141632043741,28768.6629769078,0.0,1.0
2014-09-12,25.299999,25.299999,25.299999,25.299999,0,15.3020661041272,15.3020661041272,15.3020661041272,15.3020661041272,0,0.0,1.0
2014-09-15,25.200001,25.200001,25.200001,25.200001,1600,15.2415848366663,15.2415848366663,15.2415848366663,15.2415848366663,2645.39429672715,0.0,1.0
2014-09-16,25.18,25.219999,25.1,25.1,2500,15.2294877364194,15.2536801224388,15.181101754731,15.181101754731,4133.42858863618,0.0,1.0
2014-09-17,25.18,25.18,25.18,25.18,0,15.2294877364194,15.2294877364194,15.2294877364194,15.2294877364194,0,0.0,1.0
2014-09-18,25.459999,25.530001,25.459999,25.530001,5000,15.398838067504,15.4411770111308,15.398838067504,15.4411770111308,8266.85717727234,0.0,1.0
2014-09-19,25.459999,25.559999,25.459999,25.559999,7100,15.398838067504,15.4593205446144,15.398838067504,15.4593205446144,11738.9371917267,0.0,1.0
2014-09-22,25.37,25.56,25.36,25.56,5550,15.3444044429293,15.4593211494392,15.3383561952183,15.4593211494392,9176.21146677232,0.0,1.0
2014-09-23,25.02,25.13,25.015,25.13,5297,15.1327157730426,15.1992464978641,15.1296916491871,15.1992464978641,8757.90849360235,0.0,1.0
2014-09-24,25.21,25.247,25.1,25.1,23800,15.2476324795525,15.2700109960834,15.181101754731,15.181101754731,39350.2401638165,0.0,1.0
2014-09-25,24.85,25.1,24.85,25.1,18731,15.0298955619548,15.181101754731,15.0298955619548,15.181101754731,30969.3003574977,0.0,1.0
2014-09-26,25.18,25.18,25.09,25.09,1900,15.2294877364194,15.2294877364194,15.1750535070199,15.1750535070199,3141.40572736349,0.0,1.0
2014-09-29,24.88,24.92,24.75,24.75,33220,15.0480403050879,15.0722332959321,14.9694130848443,14.9694130848443,54924.9990857977,0.0,1.0
2014-09-30,25.06,25.07,25.06,25.07,3412,15.1569087638868,15.1629570115979,15.1569087638868,15.1629570115979,5641.30333777066,0.0,1.0
2014-10-01,24.75,24.87,24.75,24.87,1310,14.9694130848443,15.0419920573769,14.9694130848443,15.0419920573769,2165.91658044536,0.0,1.0
2014-10-02,24.23,24.235,24.13,24.14,21769,14.6549042038698,14.6579283277253,14.5944217267593,14.6004699744704,35992.2427784084,0.0,1.0
2014-10-03,24.47,24.47,24.45,24.47,15000,14.800062148935,14.800062148935,14.7879656535129,14.800062148935,24800.571531817,0.0,1.0
2014-10-06,24.47,24.47,24.47,24.47,0,14.800062148935,14.800062148935,14.800062148935,14.800062148935,0,0.0,1.0
2014-10-07,24.02,24.18,24.02,24.18,12759,14.5278910019378,14.6246629653146,14.5278910019378,14.6246629653146,21095.3661449636,0.0,1.0
2014-10-08,24.02,24.02,24.02,24.02,50,14.5278910019378,14.5278910019378,14.5278910019378,14.5278910019378,82.6685717727236,0.0,1.0
2014-10-09,23.52,23.5821,23.52,23.5821,40265,14.2254786163854,14.263038234671,14.2254786163854,14.263038234671,66573.0008485742,0.0,1.0
2014-10-10,23.52,23.53,23.44,23.44,6027,14.2254786163854,14.2315268640964,14.177092634697,14.177092634697,9964.86964148409,0.0,1.0
2014-10-13,23.29,23.31,23.29,23.31,2123,14.0863689190313,14.0984654144534,14.0863689190313,14.0984654144534,3510.10755746984,0.0,1.0
2014-10-14,23.37,23.41,23.37,23.39,415175,14.1347549007197,14.1589478915639,14.1347549007197,14.1468513961418,686438.485714809,0.0,1.0
2014-10-15,22.82,22.88,22.82,22.88,472,13.802101276612,13.8383907628783,13.802101276612,13.8383907628783,780.391317534511,0.0,1.0
2014-10-16,22.45,22.45,22.445,22.45,3367,13.5783161113032,13.5783161113032,13.5752919874477,13.5783161113032,5566.90162317522,0.0,1.0
2014-10-17,23.11,23.11,23.11,23.11,137,13.9775004602324,13.9775004602324,13.9775004602324,13.9775004602324,226.511886657263,0.0,1.0
2014-10-20,23.11,23.11,23.11,23.11,0,13.9775004602324,13.9775004602324,13.9775004602324,13.9775004602324,0,0.0,1.0
2014-10-21,23.11,23.11,23.11,23.11,0,13.9775004602324,13.9775004602324,13.9775004602324,13.9775004602324,0,0.0,1.0
2014-10-22,23.63,23.63,23.63,23.63,823,14.2920093412069,14.2920093412069,14.2920093412069,14.2920093412069,1360.72469137903,0.0,1.0
2014-10-23,23.792,23.92,23.7399,23.76,7673,14.3899909541259,14.4674085248273,14.3584795835513,14.3706365614505,12686.3190242422,0.0,1.0
2014-10-24,23.908,23.91,23.75,23.79,189013,14.4601506275741,14.4613602771163,14.3645883137395,14.3887813045837,312508.695129555,0.0,1.0
2014-10-27,23.908,23.908,23.908,23.908,0,14.4601506275741,14.4601506275741,14.4601506275741,14.4601506275741,0,0.0,1.0
2014-10-28,23.9199,23.92,23.915,23.92,1046,14.4673480423502,14.4674085248273,14.4643844009718,14.4674085248273,1729.42652148538,0.0,1.0
2014-10-29,23.86,24.0,23.86,24.0,6146,14.431119038561,14.5157945065157,14.431119038561,14.5157945065157,10161.6208423032,0.0,1.0
2014-10-30,23.989,23.99,23.705,23.705,2300,14.5091414340335,14.5097462588046,14.3373711990398,14.3373711990398,3802.7543015453,0.0,1.0
2014-10-31,24.5,24.5,24.4,24.4,8834,14.8182068920681,14.8182068920681,14.7577244149576,14.7577244149576,14605.8832608048,0.0,1.0
2014-11-03,24.25,24.3,24.25,24.29,1000,14.6670006992919,14.6972419378471,14.6670006992919,14.6911936901361,1653.37143545447,0.0,1.0
2014-11-04,24.25,24.25,24.25,24.25,0,14.6670006992919,14.6670006992919,14.6670006992919,14.6670006992919,0,0.0,1.0
2014-11-05,24.25,24.25,24.25,24.25,0,14.6670006992919,14.6670006992919,14.6670006992919,14.6670006992919,0,0.0,1.0
2014-11-06,24.58,24.58,23.9,23.9,223,14.8665928737565,14.8665928737565,14.4553120294052,14.4553120294052,368.701830106347,0.0,1.0
2014-11-07,24.16,24.16,24.15,24.15,2957,14.6125664698925,14.6125664698925,14.6065182221814,14.6065182221814,4889.01933463886,0.0,1.0
2014-11-10,24.3,24.31,24.3,24.31,696,14.6972419378471,14.7032901855582,14.6972419378471,14.7032901855582,1150.74651907632,0.0,1.0
2014-11-11,24.3,24.3,24.3,24.3,0,14.6972419378471,14.6972419378471,14.6972419378471,14.6972419378471,0,0.0,1.0
2014-11-12,24.15,24.49,24.06,24.16,48738,14.6065182221814,14.8121586443571,14.552083992782,14.6125664698925,80582.0170211802,0.0,1.0
2014-11-13,24.1,24.18,24.03,24.06,6127,14.5762769836262,14.6246629653146,14.5339392496488,14.552083992782,10130.2067850295,0.0,1.0
2014-11-14,24.2,24.2,24.2,24.2,111,14.6367594607367,14.6367594607367,14.6367594607367,14.6367594607367,183.524229335446,0.0,1.0
2014-11-17,24.36,24.39,24.206,24.206,3006,14.7335314241134,14.7516761672466,14.6403884093633,14.6403884093633,4970.03453497615,0.0,1.0
2014-11-18,24.72,24.72,24.71,24.71,2050,14.9512683417112,14.9512683417112,14.9452200940001,14.9452200940001,3389.41144268166,0.0,1.0
2014-11-19,24.65,24.6823,24.65,24.6823,1170,14.9089306077338,14.9284664478405,14.9089306077338,14.9284664478405,1934.44457948174,0.0,1.0
2014-11-20,24.49,24.54,24.36,24.38,5411,14.8121586443571,14.8423998829123,14.7335314241134,14.7456279195355,8946.39283724412,0.0,1.0
2014-11-21,25.15,25.21,25.055,25.21,138137,15.2113429932862,15.2476324795525,15.1538846400313,15.2476324795525,228391.769979375,0.0,1.0
2014-11-24,25.41,25.47,25.29,25.45,19270,15.3685974337735,15.4048869200398,15.2960184612409,15.3927904246177,31860.4675612077,0.0,1.0
2014-11-25,25.5,25.57,25.4,25.56,9767,15.4230316631729,15.4653693971503,15.3625491860624,15.4593211494392,16148.4788100839,0.0,1.0
2014-11-26,25.47,25.51,25.41,25.5,11601,15.4048869200398,15.429079910884,15.3685974337735,15.4230316631729,19180.7620227073,0.0,1.0
2014-11-28,25.65,25.65,25.53,25.55,4810,15.5137553788386,15.5137553788386,15.4411764063061,15.4532729017282,7952.71660453604,0.0,1.0
2014-12-01,25.5,25.58,25.495,25.58,17389,15.4230316631729,15.4714176448613,15.4200075393174,15.4714176448613,28750.4758911179,0.0,1.0
2014-12-02,25.62,25.66,25.5034,25.66,11464,15.4956106357055,15.5198036265497,15.4250880673947,15.5198036265497,18954.2501360501,0.0,1.0
2014-12-03,25.74,25.74,25.64,25.72,15080,15.5681896082381,15.5681896082381,15.5077071311276,15.556093112816,24932.8412466534,0.0,1.0
2014-12-04,25.51,25.59,25.27,25.37,13901,15.429079910884,15.4774658925724,15.2839219658188,15.3444044429293,22983.5163242526,0.0,1.0
2014-12-05,25.83,25.88,25.72,25.72,453795,15.6226238376375,15.6528650761928,15.556093112816,15.556093112816,750291.690552063,0.0,1.0
2014-12-08,25.61,25.83,25.53,25.77,10175,15.4895623879945,15.6226238376375,15.4411764063061,15.5863343513712,16823.0543557492,0.0,1.0
2014-12-09,25.28,25.28,25.05,25.12,32775,15.2899702135299,15.2899702135299,15.1508605161758,15.1931982501531,54189.2487970202,0.0,1.0
2014-12-10,24.81,25.27,24.81,25.27,16156,15.0057025711106,15.2839219658188,15.0057025711106,15.2839219658188,26711.8689112025,0.0,1.0
2014-12-11,24.85,25.09,24.83,25.06,99350,15.0298955619548,15.1750535070199,15.0177990665327,15.1569087638868,164262.452112402,0.0,1.0
2014-12-12,24.17,24.85,24.17,24.73,55123,14.6186147176035,15.0298955619548,14.6186147176035,14.9573165894222,91138.793636557,0.0,1.0
2014-12-15,24.01,24.45,23.61,24.42,347103,14.5218427542267,14.7879656535129,14.2799128457848,14.7698209103797,573890.185360556,0.0,1.0
2014-12-16,23.84,24.248,23.63,23.63,24991,14.4190225431389,14.6657910497497,14.2920093412069,14.2920093412069,41319.4055434428,0.0,1.0
2014-12-17,24.46,24.5025,24.06,24.16,28806,14.7940139012239,14.8197189539959,14.552083992782,14.6125664698925,47627.0175697016,0.0,1.0
2014-12-18,25.12,25.12,24.84,24.88,82545,15.1931982501531,15.1931982501531,15.0238473142437,15.0480403050879,136477.545139589,0.0,1.0
2014-12-19,25.13,25.99,24.76,25.99,215469,15.1992464978641,15.7193958010143,14.9754613325554,15.7193958010143,356250.289825941,0.0,1.0
2014-12-22,25.16,25.18,24.98,25.18,62117,15.2173912409973,15.2294877364194,15.1085227821984,15.2294877364194,102702.473456125,0.0,1.0
2014-12-23,25.31,25.4,25.2188,25.29,94143,15.308114956663,15.3625491860624,15.2529549375383,15.2960184612409,155653.347047991,0.0,1.0
2014-12-24,25.47,25.48,25.328,25.33,21007,15.4048869200398,15.4109351677508,15.3190018025429,15.3202114520851,34732.3737445921,0.0,1.0
2014-12-26,25.21,25.27,25.205,25.2599,1901,15.4194885996638,15.4561871048593,15.4164303908975,15.4500095231514,3108.0284984967,0.284142,1.0
2014-12-29,25.04,25.06,24.89,24.89,18650,15.3155095016097,15.3277423366749,15.2237632386209,15.2237632386209,30491.7051535842,0.0,1.0
2014-12-30,24.67,24.88,24.66,24.88,142280,15.0892020529038,15.2176468210883,15.0830856353712,15.2176468210883,232619.828914314,0.0,1.0
2014-12-31,24.61,24.85,24.61,24.83,81795,15.0525035477083,15.1992975684905,15.0525035477083,15.1870647334253,133730.242522113,0.0,1.0
2015-01-02,24.76,24.88,24.6082,24.83,22555,15.1442498106972,15.2176468210883,15.0514025925524,15.1870647334253,36876.161380112,0.0,1.0
2015-01-05,23.968,24.33,23.9,24.33,49457,14.6598295421159,14.8812438567957,14.6182379028943,14.8812438567957,80859.4242241721,0.0,1.0
2015-01-06,23.8,24.16,23.71,24.11,13138,14.5570737275684,14.7772647587417,14.502025969775,14.7466826710787,21479.8939575221,0.0,1.0
2015-01-07,24.13,24.1745,23.9,24.069,709839,14.7589155061439,14.7861335641639,14.6182379028943,14.7216053591951,1160546.99702493,0.0,1.0
2015-01-08,24.54,24.68,24.4,24.4,14260,15.0096886249801,15.0953184704364,14.9240587795239,14.9240587795239,23314.3010986655,0.0,1.0
2015-01-09,24.22,24.66,24.03,24.66,63219,14.8139632639372,15.0830856353712,14.697751330818,15.0830856353712,103359.523222758,0.0,1.0
2015-01-12,24.29,24.45,24.17,24.45,2442,14.8567781866654,14.9546408671868,14.7833811762743,14.9546408671868,3992.53318954703,0.0,1.0
2015-01-13,24.55,24.8,24.34,24.8,11670,15.0158050425127,15.1687154808275,14.8873602743283,15.1687154808275,19079.796200661,0.0,1.0
2015-01-14,24.575,24.74,24.4,24.57,60382,15.0310960863442,15.132016975632,14.9240587795239,15.0280378775779,98721.1871626659,0.0,1.0
2015-01-15,24.83,25.36,24.78,24.86,39281,15.1870647334253,15.5112348626527,15.1564826457623,15.2054139860231,64222.23432375,0.0,1.0
2015-01-16,25.43,25.46,25.06,25.08,119527,15.5540497853808,15.5723990379786,15.3277423366749,15.3399751717401,195419.948626941,0.0,1.0
2015-01-20,25.65,25.68,25.5,25.64,217170,15.6886109710978,15.7069602236956,15.596864708109,15.6824945535652,355060.783281709,0.0,1.0
2015-01-21,25.82,25.82,25.395,25.41,151316,15.7925900691519,15.7925900691519,15.5326423240167,15.5418169503156,247393.182682023,0.0,1.0
2015-01-22,26.35,26.44,25.8171,25.94,279969,16.1167601983793,16.1718079561726,15.7908163080674,15.865987079543,457733.630034518,0.0,1.0
2015-01-23,26.49,26.63,26.43,26.59,464703,16.2023900438355,16.2880198892918,16.16569153864,16.2635542191615,759763.370508634,0.0,1.0
2015-01-26,26.86,26.88,26.59,26.74,438492,16.4286974925414,16.4409303276066,16.2635542191615,16.3553004821503,716909.853952034,0.0,1.0
2015-01-27,26.57,26.7,26.41,26.6,1999332,16.2513213840963,16.33083481202,16.1534587035748,16.269670636694,3268795.80955097,0.0,1.0
2015-01-28,26.18,26.61,26.14,26.61,156977,16.0127811003252,16.2757870542266,15.9883154301948,16.2757870542266,256648.600530519,0.0,1.0
2015-01-29,26.73,26.76,26.396,26.48,338739,16.3491840646177,16.3675333172155,16.1448957190292,16.1962736263029,553819.287507772,0.0,1.0
2015-01-30,26.36,26.6,26.302,26.6,937549,16.1228766159118,16.269670636694,16.0874013942228,16.269670636694,1532840.08981435,0.0,1.0
2015-02-02,26.62,26.63,26.24,26.45,129845,16.2819034717592,16.2880198892918,16.0494796055207,16.1779243737052,212289.300571964,0.0,1.0
2015-02-03,26.95,26.96,26.76,26.83,219139,16.4837452503348,16.4898616678673,16.3675333172155,16.4103482399437,358279.987970577,0.0,1.0
2015-02-04,26.61,26.87,26.6,26.8,156857,16.2757870542266,16.434813910074,16.269670636694,16.3919989873459,256452.407253392,0.0,1.0
2015-02-05,26.86,26.88,26.7085,26.77,151777,16.4286974925414,16.4409303276066,16.3360337669227,16.3736497347481,248146.891854989,0.0,1.0
2015-02-06,26.56,26.84,26.5594,26.75,72742,16.2452049665637,16.4164646574762,16.2448379815117,16.3614168996829,118929.09470681,0.0,1.0
2015-02-09,26.39,26.46,26.28,26.31,78460,16.1412258685096,16.1840407912378,16.0739452756511,16.0922945282489,128277.704361942,0.0,1.0
2015-02-10,26.75,26.81,26.54,26.76,230294,16.3614168996829,16.3981154048785,16.2329721314985,16.3675333172155,376517.788023566,0.0,1.0
2015-02-11,26.73,26.76,26.56,26.7,248589,16.3491840646177,16.3675333172155,16.2452049665637,16.33083481202,406429.088065648,0.0,1.0
2015-02-12,27.18,27.18,26.98,27.06,223571,16.6244228535844,16.6244228535844,16.5020945029325,16.5510258431933,365526.05967249,0.0,1.0
2015-02-13,27.28,29.3499,27.0,27.48,160360,16.6855870289103,17.9516242939815,16.5143273379977,16.8079153795621,262179.616001541,0.0,1.0
2015-02-17,27.27,27.45,26.96,27.45,168090,16.6794706113777,16.7895661269643,16.4898616678673,16.7895661269643,274817.732936512,0.0,1.0
2015-02-18,27.39,27.45,27.3098,27.37,353684,16.7528676217688,16.7895661269643,16.7038139531574,16.7406347867036,578253.52523004,0.0,1.0
2015-02-19,27.45,27.55,27.39,27.5,241014,16.7895661269643,16.8507303022903,16.7528676217688,16.8201482146273,394044.387446967,0.0,1.0
2015-02-20,27.84,27.9093,27.34,27.4,891114,17.0281064107354,17.0704931842363,16.7222855341058,16.7589840393014,1456921.46628584,0.0,1.0
2015-02-23,27.77,27.81,27.691,27.8,165386,16.9852914880073,17.0097571581376,16.9369717894998,17.0036407406051,270396.844425236,0.0,1.0
2015-02-24,28.01,28.02,27.8,27.83,269494,17.1320855087895,17.1382019263221,17.0036407406051,17.0219899932028,440607.591885254,0.0,1.0
2015-02-25,27.89,27.97,27.81,27.97,374643,17.0586884983984,17.1076198386591,17.0097571581376,17.1076198386591,612520.316024354,0.0,1.0
2015-02-26,28.12,28.14,28.01,28.03,334220,17.199366101648,17.2115989367132,17.1320855087895,17.1443183438547,546430.97567994,0.0,1.0
2015-02-27,28.25,28.31,28.08,28.17,193776,17.2788795295717,17.3155780347672,17.1749004315176,17.229948189311,316812.903905679,0.0,1.0
2015-03-02,28.35,28.36,28.17,28.27,348466,17.3400437048976,17.3461601224302,17.229948189311,17.2911123646369,569722.387562941,0.0,1.0
2015-03-03,28.07,28.29,27.9284,28.29,1411961,17.168784013985,17.3033451997021,17.0821755417235,17.3033451997021,2308477.13138659,0.0,1.0
2015-03-04,28.2,28.22,27.87,28.21,1169100,17.2482974419087,17.2605302769739,17.0464556633332,17.2544138594413,1911413.00241583,0.0,1.0
2015-03-05,28.44,28.49,28.36,28.46,809131,17.3950914626909,17.4256735503539,17.3461601224302,17.4073242977561,1322883.85429623,0.0,1.0
2015-03-06,28.4,28.58,28.36,28.56,573279,17.3706257925606,17.4807213081472,17.3461601224302,17.468488473082,937279.0476537,0.0,1.0
2015-03-09,28.49,28.52,28.38,28.47,602816,17.4256735503539,17.4440228029517,17.3583929574954,17.4134407152887,985570.387874689,0.0,1.0
2015-03-10,28.21,28.33,28.1,28.24,4899955,17.2544138594413,17.3278108698324,17.1871332665828,17.2727631120391,8011151.91023219,0.0,1.0
2015-03-11,28.8,28.85,28.52,28.64,944691,17.6152824938642,17.6458645815272,17.4440228029517,17.5174198133428,1544516.8596914,0.0,1.0
2015-03-12,28.85,28.85,28.69,28.69,625584,17.6458645815272,17.6458645815272,17.5480019010057,17.5480019010057,1022794.7923217,0.0,1.0
2015-03-13,29.01,29.03,28.7,28.76,553307,17.7437272620487,17.7559600971138,17.5541183185383,17.5908168237339,904625.94656376,0.0,1.0
2015-03-16,29.26,29.29,29.0801,29.12,548964,17.8966377003635,17.9149869529612,17.7866033489521,17.8110078549072,897525.384875716,0.0,1.0
2015-03-17,29.03,29.07,28.8252,28.98,1074951,17.7559600971138,17.7804257672442,17.6306958660464,17.7253780094509,1757484.66201343,0.0,1.0
2015-03-18,28.89,29.08,28.8,28.9,701509,17.6703302516576,17.7865421847768,17.6152824938642,17.6764466691901,1146927.91370432,0.0,1.0
2015-03-19,28.9199,28.962,28.7668,28.85,721507,17.68861834008,17.7143684578922,17.594975987656,17.6458645815272,1179623.52333764,0.0,1.0
2015-03-20,29.31,29.4,29.15,29.3,799450,17.9272197880264,17.9822675458197,17.8293571075049,17.9211033704938,1307055.96166396,0.0,1.0
2015-03-23,29.045,29.2,29.045,29.17,541519,17.7651347234127,17.8599391951679,17.7651347234127,17.8415899425701,885353.226973927,0.0,1.0
2015-03-24,29.25,29.42,29.215,29.27,514556,17.8905212828309,17.9945003808849,17.8691138214668,17.902754117896,841270.232547324,0.0,1.0
2015-03-25,28.95,29.23,28.94,29.23,2607788,17.7070287568531,17.8782884477657,17.7009123393205,17.8782884477657,4263587.28145066,0.0,1.0
2015-03-26,28.89,28.979,28.5,28.62,593361,17.6703302516576,17.7247663676976,17.4317899678865,17.5051869782776,970111.992581007,0.0,1.0
2015-03-27,29.01,29.058,28.88,28.91,286188,17.7437272620487,17.7730860662051,17.664213834125,17.6825630867227,467901.346621657,0.0,1.0
2015-03-30,29.36,29.4,29.26,29.31,2093630,17.9578018756894,17.9822675458197,17.8966377003635,17.9272197880264,3422967.7566058,0.0,1.0
2015-03-31,29.08,29.22,29.012,29.09,857310,17.7865421847768,17.8721720302331,17.7449505455552,17.7926586023094,1401653.82011899,0.0,1.0
2015-04-01,29.34,29.41,29.16,29.38,913705,17.9455690406242,17.9883839633523,17.8354735250375,17.9700347107546,1493856.48564909,0.0,1.0
2015-04-02,29.37,29.37,29.2494,29.26,2924446,17.963918293222,17.963918293222,17.8901542977789,17.8966377003635,4781305.37102296,0.0,1.0
2015-04-06,29.47,29.6,29.05,29.39,672922,18.0250824685479,18.1045958964716,17.768192932179,17.9761511282871,1100189.7702606,0.0,1.0
2015-04-07,29.61,29.77,29.61,29.71,838363,18.1107123140042,18.2085749945256,18.1107123140042,18.1718764893301,1370676.53660451,0.0,1.0
2015-04-08,29.63,29.67,29.5,29.66,1198968,18.1229451490693,18.1474108191997,18.0434317211457,18.1412944016671,1960245.5090929,0.0,1.0
2015-04-09,29.96,30.01,29.7699,29.8,614878,18.3247869276449,18.3553690153078,18.2085138303503,18.2269242471234,1005291.08211397,0.0,1.0
2015-04-10,30.16,30.18,30.0,30.1,1259372,18.4471152782967,18.4593481133619,18.3492525977752,18.4104167731012,2059002.66502303,0.0,1.0
2015-04-13,30.07,30.2599,30.05,30.19,603767,18.3920675205034,18.5082182894473,18.3798346854382,18.4654645308945,987125.219595925,0.0,1.0
2015-04-14,30.07,30.08,29.85,30.02,561169,18.3920675205034,18.398183938036,18.2575063347864,18.3614854328404,917479.876103573,0.0,1.0
2015-04-15,30.03,30.19,30.03,30.18,518454,18.367601850373,18.4654645308945,18.367601850373,18.4593481133619,847643.244166022,0.0,1.0
2015-04-16,29.72,29.89,29.66,29.89,889270,18.1779929068627,18.2819720049167,18.1412944016671,18.2819720049167,1453906.62959398,0.0,1.0
2015-04-17,29.09,29.36,29.02,29.36,1447713,17.7926586023094,17.9578018756894,17.7498436795813,17.9578018756894,2366929.6484188,0.0,1.0
2015-04-20,29.36,29.44,29.33,29.38,842093,17.9578018756894,18.0067332159501,17.9394526230916,17.9700347107546,1376774.87763523,0.0,1.0
2015-04-21,29.59,29.74,29.5,29.74,476138,18.098479478939,18.1902257419279,18.0434317211457,18.1902257419279,778458.954874918,0.0,1.0
2015-04-22,29.6,29.62,29.35,29.59,592744,18.1045958964716,18.1168287315368,17.9516854581568,18.098479478939,969103.232147777,0.0,1.0
2015-04-23,29.44,29.48,29.217,29.34,488936,18.0067332159501,18.0311988860805,17.8703371049733,17.9455690406242,799382.967880579,0.0,1.0
2015-04-24,29.44,29.53,29.31,29.45,2152803,18.0067332159501,18.0617809737434,17.9272197880264,18.0128496334827,3519712.29650141,0.0,1.0
2015-04-27,29.78,29.95,29.77,29.87,863554,18.2146914120582,18.3186705101123,18.2085749945256,18.2697391698515,1411862.41030553,0.0,1.0
2015-04-28,29.53,29.58,29.29,29.58,697042,18.0617809737434,18.0923630614064,17.9149869529612,18.0923630614064,1139624.61896325,0.0,1.0
2015-04-29,28.71,29.1,28.47,29.07,1158622,17.5602347360709,17.798775019842,17.4134407152887,17.7804257672442,1894282.05943464,0.0,1.0
2015-04-30,28.43,28.82,28.37,28.74,1118103,17.3889750451583,17.6275153289294,17.3522765399628,17.5785839886687,1828035.76446852,0.0,1.0
2015-05-01,28.81,28.82,28.5,28.62,331852,17.6213989113968,17.6275153289294,17.4317899678865,17.5051869782776,542559.428344622,0.0,1.0
2015-05-04,28.83,29.01,28.83,29.01,622886,17.633631746462,17.7437272620487,17.633631746462,17.7437272620487,1018383.71347428,0.0,1.0
2015-05-05,28.21,28.7,28.1466,28.69,1070986,17.2544138594413,17.5541183185383,17.2156357722847,17.5480019010057,1751002.10914834,0.0,1.0
2015-05-06,28.11,28.36,27.988,28.36,1915324,17.1932496841154,17.3461601224302,17.1186293902178,17.3461601224302,3131447.43600983,0.0,1.0
2015-05-07,28.22,28.35,28.13,28.16,563716,17.2605302769739,17.3400437048976,17.2054825191806,17.2238317717784,921644.078410608,0.0,1.0
2015-05-08,29.02,29.04,28.69,28.73,2728412,17.7498436795813,17.7620765146464,17.5480019010057,17.5724675711361,4460800.76361933,0.0,1.0
2015-05-11,28.85,28.96,28.7862,28.93,496791,17.6458645815272,17.7131451743857,17.6068418376693,17.6947959217879,812225.452812557,0.0,1.0
2015-05-12,28.61,28.65,28.41,28.65,2166609,17.499070560745,17.5235362308754,17.3767422100932,17.5235362308754,3542284.33303494,0.0,1.0
2015-05-13,28.43,28.81,28.361,28.81,727723,17.3889750451583,17.6213989113968,17.3467717641835,17.6213989113968,1189786.33509285,0.0,1.0
2015-05-14,28.86,28.91,28.66,28.71,271154,17.6519809990598,17.6825630867227,17.5296526484079,17.5602347360709,443321.59888552,0.0,1.0
2015-05-15,28.79,28.92,28.58,28.88,1668479,17.6091660763316,17.6886795042553,17.4807213081472,17.664213834125,2727869.69023844,0.0,1.0
2015-05-18,28.93,28.9466,28.64,28.67,796061,17.6947959217879,17.704949174892,17.5174198133428,17.5357690659405,1301515.13652908,0.0,1.0
2015-05-19,29.35,29.48,29.24,29.37,748067,17.9516854581568,18.0311988860805,17.8844048652983,17.963918293222,1223047.63534189,0.0,1.0
2015-05-20,29.55,29.56,29.37,29.47,549166,18.0740138088086,18.0801302263412,17.963918293222,18.0250824685479,897855.643558884,0.0,1.0
2015-05-21,29.6,29.62,29.44,29.45,762778,18.1045958964716,18.1168287315368,18.0067332159501,18.0128496334827,1247099.29617376,0.0,1.0
2015-05-22,29.56,29.6,29.48,29.6,340917,18.0801302263412,18.1045958964716,18.0311988860805,18.1045958964716,557380.195487637,0.0,1.0
2015-05-26,29.13,29.36,29.0,29.34,797728,17.8171242724398,17.9578018756894,17.7376108445161,17.9455690406242,1304240.58813717,0.0,1.0
2015-05-27,29.51,29.59,29.22,29.27,915107,18.0495481386782,18.098479478939,17.8721720302331,17.902754117896,1496148.67710354,0.0,1.0
2015-05-28,29.41,29.4805,29.18,29.45,738241,17.9883839633523,18.0315047069571,17.8477063601027,18.0128496334827,1206982.67583309,0.0,1.0
2015-05-29,28.87,29.18,28.79,29.15,769167,17.6580974165924,17.8477063601027,17.6091660763316,17.8293571075049,1257544.95323683,0.0,1.0
2015-06-01,28.97,29.0,28.8,28.94,387718,17.7192615919183,17.7376108445161,17.6152824938642,17.7009123393205,633897.208511384,0.0,1.0
2015-06-02,28.71,28.8299,28.652,28.77,448127,17.5602347360709,17.6335705822867,17.5247595143819,17.5969332412665,732662.539161404,0.0,1.0
2015-06-03,28.74,28.98,28.7,28.94,324135,17.5785839886687,17.7253780094509,17.5541183185383,17.7009123393205,529942.565681339,0.0,1.0
2015-06-04,28.41,28.91,28.31,28.57,693408,17.3767422100932,17.6825630867227,17.3155780347672,17.4746048906146,1133683.23255423,0.0,1.0
2015-06-05,28.23,28.441,28.12,28.35,442147,17.2666466945065,17.3957031044442,17.199366101648,17.3400437048976,722885.574184545,0.0,1.0
2015-06-08,27.74,28.0099,27.67,28.0,652055,16.9669422354095,17.1320243446142,16.9241273126814,17.1259690912569,1066073.39431208,0.0,1.0
2015-06-09,27.71,27.86,27.62,27.79,2512719,16.9485929828117,17.0403392458006,16.8935452250184,16.9975243230725,4108154.79259029,0.0,1.0
2015-06-10,28.35,28.47,28.015,28.02,3380806,17.3400437048976,17.4134407152887,17.1351437175558,17.1382019263221,5527428.40393931,0.0,1.0
2015-06-11,28.58,28.88,28.47,28.8,948555,17.4807213081472,17.664213834125,17.4134407152887,17.6152824938642,1550834.28321491,0.0,1.0
2015-06-12,28.25,28.27,27.96,28.17,774454,17.2788795295717,17.2911123646369,17.1015034211265,17.229948189311,1266188.90203827,0.0,1.0
2015-06-15,27.77,27.85,27.67,27.78,518328,16.9852914880073,17.034222828268,16.9241273126814,16.9914079055399,847437.241225036,0.0,1.0
2015-06-16,27.89,27.93,27.7,27.74,1320550,17.0586884983984,17.0831541685287,16.9424765652791,16.9669422354095,2159025.26759064,0.0,1.0
2015-06-17,27.48,27.85,27.41,27.74,661404,16.8079153795621,17.034222828268,16.765100456834,16.9669422354095,1081358.4855443,0.0,1.0
2015-06-18,27.86,28.24,27.46,27.47,547750,17.0403392458006,17.2727631120391,16.7956825444969,16.8017989620295,895540.562888778,0.0,1.0
2015-06-19,27.8,27.9499,27.75,27.94,555275,17.0036407406051,17.0953258394186,16.9730586529421,17.0892705860613,907843.516308653,0.0,1.0
2015-06-22,28.81,28.9043,28.61,28.62,525721,17.6213989113968,17.6790767287292,17.499070560745,17.5051869782776,859524.382040076,0.0,1.0
2015-06-23,29.2,29.32,29.13,29.29,1127748,17.8599391951679,17.933336205559,17.8171242724398,17.9149869529612,1843804.79911765,0.0,1.0
2015-06-24,28.82,29.07,28.79,29.04,544417,17.6275153289294,17.7804257672442,17.6091660763316,17.7620765146464,890091.294616558,0.0,1.0
2015-06-25,28.87,29.0211,28.73,29.0,1007247,17.6580974165924,17.7505164855098,17.5724675711361,17.7376108445161,1646792.41505802,0.0,1.0
2015-06-26,29.11,29.26,29.04,29.19,618324,17.8048914373746,17.8966377003635,17.7620765146464,17.8538227776353,1010925.09905548,0.0,1.0
2015-06-29,27.64,28.99,27.62,28.53,688813,16.9057780600836,17.7314944269835,16.8935452250184,17.4501392204843,1126170.66498422,0.0,1.0
2015-06-30,27.69,28.07,27.53,28.07,1257033,16.9363601477465,17.168784013985,16.8384974672251,17.168784013985,2055178.53106302,0.0,1.0
2015-07-01,28.19,28.3898,28.0208,28.243,605631,17.2421810243761,17.3643870466773,17.1386912397247,17.2745980372989,990172.75516731,0.0,1.0
2015-07-02,27.49,27.61,27.37,27.61,813387,17.1245586453739,17.1993111749281,17.0498061158197,17.1993111749281,1305727.58650574,0.507694,1.0
2015-07-06,26.69,26.98,26.54,26.8,851004,16.6262084483459,16.8068603947685,16.5327677864032,16.6947316004372,1366114.03800003,0.0,1.0
2015-07-07,26.79,26.82,26.2,26.55,3744673,16.6885022229744,16.7071903553629,16.3209689526663,16.538997163866,6011311.76001485,0.0,1.0
2015-07-08,26.32,26.5,26.2272,26.44,492367,16.3957214822205,16.5078502765518,16.3379128593652,16.4704740117747,790395.192675896,0.0,1.0
2015-07-09,26.99,27.195,26.99,27.09,596424,16.8130897722314,16.9407920102198,16.8130897722314,16.8753835468599,957437.566686089,0.0,1.0
2015-07-10,28.08,28.1526,27.52,27.52,1318355,17.492091915682,17.5373171960623,17.1432467777624,17.1432467777624,2116351.12475092,0.0,1.0
2015-07-13,28.38,28.4,28.286,28.34,895550,17.6789732395675,17.6914319944932,17.6204170914167,17.6540557297161,1437623.59134731,0.0,1.0
2015-07-14,28.52,28.55,28.265,28.3,990517,17.7661845240474,17.7848726564359,17.6073353987447,17.6291382198647,1590073.8170181,0.0,1.0
2015-07-15,28.52,28.64,28.42,28.59,2466431,17.7661845240474,17.8409370536016,17.7038907494189,17.8097901662873,3959353.90768839,0.0,1.0
2015-07-16,29.0,29.05,28.9401,29.05,635667,18.0651946422642,18.0963415295784,18.0278806712617,18.0963415295784,1020434.23085363,0.0,1.0
2015-07-17,28.99,29.02,28.9,29.02,1452842,18.0589652648013,18.0776533971899,18.0029008676357,18.0776533971899,2332242.68181588,0.0,1.0
2015-07-20,29.13,29.2,29.0596,29.2,822165,18.1461765492812,18.1897821915212,18.1023217319428,18.1897821915212,1319818.88222887,0.0,1.0
2015-07-21,28.84,29.01,28.76,28.98,916301,17.9655246028586,18.071424019727,17.9156895831558,18.0527358873385,1470935.10621979,0.0,1.0
2015-07-22,28.73,28.81,28.68,28.68,2639612,17.8970014507672,17.94683647047,17.865854563453,17.865854563453,4237360.82095189,0.0,1.0
2015-07-23,28.53,28.78,28.5001,28.78,713162,17.7724139015102,17.9281483380815,17.7537880628963,17.9281483380815,1144836.71001332,0.0,1.0
2015-07-24,28.28,28.62,28.26,28.59,322422,17.616679464939,17.8284782986759,17.6042207100133,17.8097901662873,517583.02000936,0.0,1.0
2015-07-27,27.75,27.98,27.72,27.98,3522201,17.286522459408,17.4297981410535,17.2678343270194,17.4297981410535,5654178.15986497,0.0,1.0
2015-07-28,28.13,28.211,27.91,28.09,697729,17.5232388029963,17.5736967604453,17.3861924988136,17.4983212931449,1120062.16377328,0.0,1.0
2015-07-29,28.33,28.4,28.08,28.13,894232,17.6478263522533,17.6914319944932,17.492091915682,17.5232388029963,1435507.81010293,0.0,1.0
2015-07-30,28.33,28.34,28.07,28.26,630236,17.6478263522533,17.6540557297161,17.4858625382192,17.6042207100133,1011715.86367747,0.0,1.0
2015-07-31,28.44,28.47,28.15,28.31,714648,17.7163495043446,17.7350376367331,17.535697557922,17.6353675973276,1147222.18112799,0.0,1.0
2015-08-03,28.63,28.72,28.535,28.71,398994,17.8347076761387,17.8907720733044,17.7755285902417,17.8845426958415,640503.810179253,0.0,1.0
2015-08-04,28.69,28.71,28.58,28.66,442101,17.8720839409158,17.8845426958415,17.8035607888245,17.8533958085273,709703.341363674,0.0,1.0
2015-08-05,28.91,29.0579,28.89,28.95,1707267,18.0091302450985,18.1012627377741,17.9966714901728,18.0340477549499,2740670.33211853,0.0,1.0
2015-08-06,28.92,29.04,28.8115,29.04,387031,18.0153596225614,18.0901121521156,17.9477708770895,18.0901121521156,621299.64399837,0.0,1.0
2015-08-07,28.76,28.87,28.68,28.86,264965,17.9156895831558,17.9842127352471,17.865854563453,17.9779833577843,425347.479070225,0.0,1.0
2015-08-10,28.97,28.995,28.87,28.89,384470,18.0465065098756,18.0620799535328,17.9842127352471,17.9966714901728,617188.478773157,0.0,1.0
2015-08-11,28.48,28.56,28.4,28.52,1002440,17.741267014196,17.7911020338988,17.6914319944932,17.7661845240474,1609213.7713251,0.0,1.0
2015-08-12,27.84,27.87,27.42,27.74,897125,17.3425868565736,17.3612749889622,17.0809530031339,17.2802930819451,1440151.93388136,0.0,1.0
2015-08-13,27.76,27.95,27.74,27.93,735524,17.2927518368708,17.411110008665,17.2802930819451,17.3986512537393,1180734.35810635,0.0,1.0
2015-08-14,27.83,27.84,27.62,27.71,282387,17.3363574791108,17.3425868565736,17.2055405523909,17.2616049495566,453314.960738978,0.0,1.0
2015-08-17,27.8,27.8,27.4199,27.5,528962,17.3176693467222,17.3176693467222,17.0808907093593,17.1307880228367,849141.030792536,0.0,1.0
2015-08-18,27.69,27.8,27.64,27.77,1949533,17.2491461946309,17.3176693467222,17.2179993073166,17.2989812143337,3129579.17805828,0.0,1.0
2015-08-19,27.24,27.41,27.17,27.39,2592908,16.9688242088026,17.0747236256711,16.9252185665627,17.0622648707454,4162387.03700874,0.0,1.0
2015-08-20,26.26,26.87,26.26,26.87,2432497,16.3583452174434,16.7383372426772,16.3583452174434,16.7383372426772,3904879.76448166,0.0,1.0
2015-08-21,25.44,26.29,25.37,26.22,2297982,15.8475362654897,16.3770333498319,15.8039306232497,16.333427707592,3688943.25910498,0.0,1.0
2015-08-24,24.19,26.79,19.9,24.12,2403082,15.0688640826335,16.6885022229744,12.3964611510709,15.0252584403935,3857659.95772661,0.0,1.0
2015-08-25,24.64,25.68,24.54,25.61,5453919,15.3491860684617,15.9970413245981,15.2868922938332,15.9534356823581,8755158.97459363,0.0,1.0
2015-08-26,25.67,25.67,24.93,25.59,1917605,15.9908119471352,15.9908119471352,15.5298380148843,15.9409769274324,3078325.26032668,0.0,1.0
2015-08-27,26.11,26.175,25.78,26.0,1732763,16.2649045555006,16.3053955090091,16.0593350992266,16.1963814034093,2781598.98053011,0.0,1.0
2015-08-28,26.06,26.13,25.84,25.91,1799600,16.2337576681864,16.2773633104263,16.0967113640037,16.1403170062436,2888892.20589427,0.0,1.0
2015-08-31,25.93,26.07,25.77,25.9,2701349,16.1527757611693,16.2399870456492,16.0531057217637,16.1340876287808,4336467.03239626,0.0,1.0
2015-09-01,25.12,25.42,24.99,25.42,2473878,15.6481961866785,15.835077510564,15.5672142796614,15.835077510564,3971308.55330813,0.0,1.0
2015-09-02,25.58,25.59,25.28,25.57,906801,15.9347475499696,15.9409769274324,15.7478662260841,15.9285181725067,1455684.78617311,0.0,1.0
2015-09-03,25.77,26.11,25.72,25.86,2386500,16.0531057217637,16.2649045555006,16.0219588344495,16.1091701189294,3831040.92540937,0.0,1.0
2015-09-04,25.25,25.4,25.06,25.26,868229,15.7291780936955,15.8226187556383,15.6108199219014,15.7354074711584,1393765.27618992,0.0,1.0
2015-09-08,25.85,25.89,25.64,25.82,1598210,16.1029407414665,16.1278582513179,15.9721238147467,16.084252609078,2565601.47387325,0.0,1.0
2015-09-09,25.62,26.32,25.57,26.32,2162859,15.959665059821,16.3957214822205,15.9285181725067,16.3957214822205,3472030.73324532,0.0,1.0
2015-09-10,25.79,25.815,25.58,25.68,1633734,16.0655644766894,16.0811379203465,15.9347475499696,15.9970413245981,2622628.03906673,0.0,1.0
2015-09-11,25.56,25.575,25.4,25.49,1765242,15.9222887950439,15.9316328612382,15.8226187556383,15.8786831528039,2833737.41682441,0.0,1.0
2015-09-14,25.39,25.475,25.256,25.39,3841580,15.8163893781754,15.8693390866097,15.7329157201732,15.8163893781754,6166876.26156888,0.0,1.0
2015-09-15,25.69,25.7,25.3501,25.41,1574240,16.0032707020609,16.0095000795238,15.7915341620987,15.8288481331011,2527122.50845022,0.0,1.0
2015-09-16,25.94,25.96,25.72,25.84,1932285,16.1590051386322,16.1714638935579,16.0219588344495,16.0967113640037,3101891.0180409,0.0,1.0
2015-09-17,25.83,26.19,25.76,25.89,2141704,16.0904819865408,16.3147395752034,16.0468763443009,16.1278582513179,3438070.67844665,0.0,1.0
2015-09-18,25.31,25.41,25.1,25.18,1802316,15.7665543584726,15.8288481331011,15.6357374317528,15.6855724514556,2893252.19213078,0.0,1.0
2015-09-21,25.44,25.56,25.27,25.38,1703041,15.8475362654897,15.9222887950439,15.7416368486212,15.8101600007126,2733886.34764302,0.0,1.0
2015-09-22,24.81,24.86,24.575,24.8,2824060,15.4550854853302,15.4862323726444,15.3086951149532,15.4488561078673,4533454.61379071,0.0,1.0
2015-09-23,24.61,24.83,24.55,24.8,1405945,15.3304979360732,15.4675442402558,15.2931216712961,15.4488561078673,2256959.07558125,0.0,1.0
2015-09-24,24.44,24.55,23.99,24.17,3064625,15.2245985192047,15.2931216712961,14.9442765333765,15.0564053277078,4919632.8497937,0.0,1.0
2015-09-25,24.68,24.97,24.57,24.93,1773670,15.3741035783131,15.5547555247357,15.3055804262218,15.5298380148843,2847266.85865109,0.0,1.0
2015-09-28,24.21,24.512,24.15,24.5,1579015,15.0813228375592,15.2694500369372,15.0439465727821,15.2619747839818,2534787.80089472,0.0,1.0
2015-09-29,24.29,24.37,24.075,24.26,2546652,15.131157857262,15.1809928769648,14.9972262418107,15.1124697248734,4088132.42605304,0.0,1.0
2015-09-30,24.8,24.8996,24.58,24.82,3968155,15.4488561078673,15.5109007073973,15.3118098036846,15.461314862793,6370066.70998021,0.0,1.0
2015-10-01,24.71,24.89,24.44,24.89,1249695,15.3927917107017,15.5049205050329,15.2245985192047,15.5049205050329,2006131.44323463,0.0,1.0
2015-10-02,25.11,25.12,24.35,24.35,1557659,15.6419668092156,15.6481961866785,15.1685341220391,15.1685341220391,2500505.08142981,0.0,1.0
2015-10-05,25.68,25.72,25.445,25.49,1238639,15.9970413245981,16.0219588344495,15.8506509542211,15.8786831528039,1988383.28129399,0.0,1.0
2015-10-06,25.68,25.87,25.62,25.74,2138312,15.9970413245981,16.1153994963922,15.959665059821,16.0344175893752,3432625.51154156,0.0,1.0
2015-10-07,26.01,26.1,25.73,25.99,2952554,16.2026107808721,16.2586751780378,16.0281882119123,16.1901520259464,4739725.62685151,0.0,1.0
2015-10-08,26.12,26.1231,25.77,25.82,1196497,16.2711339329635,16.2730650399769,16.0531057217637,16.084252609078,1920732.86156694,0.0,1.0
2015-10-09,26.06,26.1,25.9105,26.07,2663482,16.2337576681864,16.2586751780378,16.1406284751168,16.2399870456492,4275679.2566902,0.0,1.0
2015-10-12,25.94,26.0,25.86,25.88,470255,16.1590051386322,16.1963814034093,16.1091701189294,16.1216288738551,754898.868794626,0.0,1.0
2015-10-13,25.65,25.84,25.5501,25.6,1193554,15.9783531922095,16.0967113640037,15.9161217113557,15.9472063048953,1916008.47294618,0.0,1.0
2015-10-14,25.57,25.79,25.5232,25.67,642482,15.9285181725067,16.0655644766894,15.8993646859806,15.9908119471352,1031374.32886606,0.0,1.0
2015-10-15,26.11,26.125,25.8101,25.86,1338062,16.2649045555006,16.2742486216949,16.0780855253898,16.1091701189294,2147986.70971511,0.0,1.0
2015-10-16,26.113,26.12,25.95,26.04,1055131,16.2667733687395,16.2711339329635,16.165234516095,16.2212989132607,1693798.46749135,0.0,1.0
2015-10-19,26.13,26.16,26.0318,26.08,1150704,16.2773633104263,16.2960514428149,16.2161908237411,16.2462164231121,1847221.50305144,0.0,1.0
2015-10-20,26.03,26.08,25.94,25.96,1114449,16.2150695357978,16.2462164231121,16.1590051386322,16.1714638935579,1789021.46586279,0.0,1.0
2015-10-21,26.0,26.21,25.98,26.21,618864,16.1963814034093,16.3271983301291,16.1839226484836,16.3271983301291,993460.42793318,0.0,1.0
2015-10-22,26.8,26.87,26.48,26.48,1268284,16.6947316004372,16.7383372426772,16.4953915216261,16.4953915216261,2035972.30632386,0.0,1.0
2015-10-23,27.28,27.34,27.14,27.18,1205869,16.993741718654,17.0311179834311,16.9065304341741,16.9314479440255,1935777.70361721,0.0,1.0
2015-10-26,27.1,27.23,27.05,27.2,560665,16.8816129243227,16.9625948313398,16.8504660370085,16.9439066989512,900033.756733561,0.0,1.0
2015-10-27,26.84,26.98,26.79,26.92,430725,16.7196491102886,16.8068603947685,16.6885022229744,16.7694841299914,691441.484431993,0.0,1.0
2015-10-28,27.24,27.27,26.9,26.97,644373,16.9688242088026,16.9875123411912,16.7570253750657,16.8006310173057,1034409.94520378,0.0,1.0
2015-10-29,27.04,27.06,26.86,26.97,4582552,16.8442366595456,16.8566954144713,16.7321078652143,16.8006310173057,7356356.27689778,0.0,1.0
2015-10-30,27.02,27.17,26.94,26.99,855372,16.8317779046199,16.9252185665627,16.7819428849171,16.8130897722314,1373125.97462781,0.0,1.0
2015-11-02,27.35,27.37,27.21,27.22,1884186,17.037347360894,17.0498061158197,16.9501360764141,16.9563654538769,3024677.84499617,0.0,1.0
2015-11-03,27.34,27.42,27.17,27.17,1053701,17.0311179834311,17.0809530031339,16.9252185665627,16.9252185665627,1691502.89300012,0.0,1.0
2015-11-04,27.32,27.48,27.21,27.43,918668,17.0186592285054,17.118329267911,16.9501360764141,17.0871823805968,1474734.84385668,0.0,1.0
2015-11-05,27.35,27.51,27.276,27.44,1242453,17.037347360894,17.1370174002996,16.9912499676689,17.0934117580596,1994505.88346852,0.0,1.0
2015-11-06,27.62,27.6301,27.38,27.58,1379760,17.2055405523909,17.2118322236284,17.0560354932825,17.1806230425395,2214924.37764208,0.0,1.0
2015-11-09,27.18,27.43,27.07,27.38,858012,16.9314479440255,17.0871823805968,16.8629247919342,17.0560354932825,1377363.95830394,0.0,1.0
2015-11-10,27.2,27.25,27.06,27.13,537220,16.9439066989512,16.9750535862655,16.8566954144713,16.9003010567113,862397.572155215,0.0,1.0
2015-11-11,27.27,27.43,27.2425,27.39,931374,16.9875123411912,17.0871823805968,16.9703815531683,17.0622648707454,1495131.74559489,0.0,1.0
2015-11-12,26.74,27.09,26.74,27.01,584762,16.6573553356601,16.8753835468599,16.6573553356601,16.8255485271571,938716.594856164,0.0,1.0
2015-11-13,26.64,26.85,26.51,26.71,647734,16.5950615610316,16.7258784877515,16.5140796540146,16.6386672032716,1039805.34790661,0.0,1.0
2015-11-16,27.07,27.07,26.64,26.68,578690,16.8629247919342,16.8629247919342,16.5950615610316,16.619979070883,928969.232401065,0.0,1.0
2015-11-17,27.21,27.44,27.165,27.3,935557,16.9501360764141,17.0934117580596,16.9221038778313,17.0062004735797,1501846.70230597,0.0,1.0
2015-11-18,27.49,27.535,27.2474,27.34,2491360,17.1245586453739,17.1525908439567,16.9734339481251,17.0311179834311,3999372.3527877,0.0,1.0
2015-11-19,27.43,27.555,27.4039,27.44,874296,17.0871823805968,17.1650495988824,17.0709237054187,17.0934117580596,1403504.61216078,0.0,1.0
2015-11-20,27.48,27.61,27.44,27.51,754119,17.118329267911,17.1993111749281,17.0934117580596,17.1370174002996,1210584.85297665,0.0,1.0
2015-11-23,27.38,27.55,27.29,27.46,1736190,17.0560354932825,17.161934910151,16.9999710961169,17.1058705129853,2787100.33282484,0.0,1.0
2015-11-24,27.2,27.2439,26.98,26.98,993228,16.9439066989512,16.9712536660131,16.8068603947685,16.8068603947685,1594425.77677037,0.0,1.0
2015-11-25,27.5,27.595,27.43,27.45,743747,17.1307880228367,17.1899671087338,17.0871823805968,17.0996411355225,1193934.71407938,0.0,1.0
2015-11-27,27.78,27.86,27.755,27.83,928564,17.3052105917965,17.3550456114993,17.2896371481394,17.3363574791108,1490620.86145478,0.0,1.0
2015-11-30,27.86,27.97,27.84,27.94,1313847,17.3550456114993,17.4235687635907,17.3425868565736,17.4048806312021,2109114.44656456,0.0,1.0
2015-12-01,27.81,27.9,27.67,27.85,913458,17.3238987241851,17.3799631213507,17.2366874397052,17.3488162340365,1466371.24728371,0.0,1.0
2015-12-02,27.3,27.68,27.24,27.6,1258729,17.0909075483196,17.3288029647431,17.0533451141474,17.2787197191802,2010618.89796359,0.13598,1.0
2015-12-03,26.32,27.2,26.2271,27.16,3842042,16.4773877901748,17.028303491366,16.4192286212649,17.0032618685846,6137049.55710867,0.0,1.0
2015-12-04,26.87,26.89,26.3353,26.37,3517128,16.8217101034193,16.83423091481,16.4869662108886,16.5086898186515,5618051.24324371,0.0,1.0
2015-12-07,26.85,26.98,26.72,26.94,4383937,16.8091892920286,16.8905745660682,16.727804017989,16.8655329432868,7002640.4251287,0.0,1.0
2015-12-08,26.3,26.44,26.1638,26.32,4314873,16.464866978784,16.552512658519,16.3796002532133,16.4773877901748,6892321.69602266,0.0,1.0
2015-12-09,25.87,26.38,25.73,26.1,5611695,16.1956695338838,16.5149502243469,16.1080238541488,16.3396588648769,8963788.08830797,0.0,1.0
2015-12-10,26.02,26.18,25.9779,26.06,2359130,16.2895756193141,16.3897421104398,16.2632193113367,16.3146172420955,3768334.05820702,0.0,1.0
2015-12-11,25.37,25.6461,25.33,25.54,5424511,15.882649249116,16.0554990503648,15.8576076263346,15.9890761459371,8664791.49110843,0.0,1.0
2015-12-14,25.37,25.49,24.97,25.43,3575991,15.882649249116,15.9577741174603,15.6322330213018,15.9202116832881,5712075.50119823,0.0,1.0
2015-12-15,25.81,25.9,25.68,25.68,6025499,16.1581070997116,16.2144507509698,16.076721825672,16.076721825672,9624774.00541402,0.0,1.0
2015-12-16,26.31,26.36,25.853,26.05,5767607,16.4711273844794,16.5024294129562,16.1850268442017,16.3083568364002,9212832.65121176,0.0,1.0
2015-12-17,26.27,26.55,26.27,26.51,7195737,16.446085761698,16.6213771211679,16.446085761698,16.5963354983865,11494042.6390239,0.0,1.0
2015-12-18,25.77,26.1,25.77,26.05,7227990,16.1330654769302,16.3396588648769,16.1330654769302,16.3083568364002,11545561.6644186,0.0,1.0
2015-12-21,25.75,26.12,25.6,26.12,2256821,16.1205446655395,16.3521796762677,16.0266385801092,16.3521796762677,3604911.74186112,0.0,1.0
2015-12-22,25.87,25.88,25.58,25.7,9106586,16.1956695338838,16.2019299395791,16.0141177687185,16.0892426370627,14546319.2693032,0.0,1.0
2015-12-23,26.35,26.35,26.1001,26.15,2573401,16.4961690072608,16.4961690072608,16.3397214689339,16.3709608933537,4110597.81941818,0.0,1.0
2015-12-24,26.24,26.5,26.23,26.26,2209746,16.4273045446119,16.5900750926911,16.4210441389166,16.4398253560026,3529716.93454228,0.0,1.0
2015-12-28,26.04,26.14,25.94,26.14,1480839,16.3323035142255,16.3950235738039,16.269583454647,16.3950235738039,2361029.32610903,0.048251,1.0
2015-12-29,26.37,26.41,26.26,26.27,3596276,16.5392797108343,16.5643677346657,16.470287645298,16.4765596512559,5733852.97171543,0.0,1.0
2015-12-30,26.12,26.285,26.11,26.27,2816101,16.3824795618882,16.4859676601926,16.3762075559304,16.4765596512559,4489952.68647368,0.0,1.0
2015-12-31,25.82,26.15,25.82,26.15,1776010,16.1943193831529,16.4012955797618,16.1943193831529,16.4012955797618,2831645.90712624,0.0,1.0
2016-01-04,25.51,25.51,25.19,25.37,1862871,15.9998871984597,15.9998871984597,15.7991830078087,15.9120791150499,2970135.89036896,0.0,1.0
2016-01-05,25.46,25.51,25.3066,25.47,1665669,15.9685271686705,15.9998871984597,15.8723145972772,15.9747991746284,2655719.73495479,0.0,1.0
2016-01-06,24.99,25.12,24.83,24.98,2012892,15.6737428886519,15.7552789661038,15.5733907933264,15.667470882694,3209327.30856647,0.0,1.0
2016-01-07,24.27,24.7669,24.24,24.43,2496122,15.2221584596871,15.5338144357324,15.2033424418136,15.3225105550126,3979782.57160025,0.0,1.0
2016-01-08,24.09,24.71,24.04,24.7,2830571,15.1092623524459,15.4981267218322,15.0779023226567,15.4918547158744,4513023.45537481,0.0,1.0
2016-01-11,24.39,24.59,24.1,24.59,3065151,15.2974225311812,15.4228626503381,15.1155343584038,15.4228626503381,4887034.57968925,0.0,1.0
2016-01-12,24.72,24.8,24.45,24.75,1707754,15.5043987277901,15.5545747754528,15.3350545669283,15.5232147456636,2722819.47988944,0.0,1.0
2016-01-13,24.17,24.88,24.1,24.85,2500226,15.1594384001087,15.6047508231156,15.1155343584038,15.5859348052421,3986325.93273156,0.0,1.0
2016-01-14,24.42,24.56,23.96,24.14,2954673,15.3162385490548,15.4040466324646,15.0277262749939,15.1406223822351,4710889.97660282,0.0,1.0
2016-01-15,23.49,23.69,23.27,23.51,5927089,14.7329419949753,14.8583821141322,14.5949578639027,14.745486006891,9450069.1482722,0.0,1.0
2016-01-19,23.7,23.9,23.475,23.89,2764413,14.86465412009,14.9900942392469,14.7235339860385,14.983822233289,4407542.05047075,0.0,1.0
2016-01-20,23.26,23.42,22.7301,23.33,4191571,14.5886858579449,14.6890379532704,14.2563322622387,14.6325898996498,6682983.12879939,0.0,1.0
2016-01-21,23.56,23.78,23.2,23.43,5731793,14.7768460366802,14.9148301677528,14.5510538221978,14.6953099592282,9138691.89303258,0.0,1.0
2016-01-22,24.36,24.4,24.15,24.25,3140285,15.2786065133077,15.3036945371391,15.146894388193,15.2096144477714,5006827.19548871,0.0,1.0
2016-01-25,23.91,24.17,23.895,24.12,7806651,14.9963662452047,15.1594384001087,14.986958236268,15.1280783703194,12446816.9393826,0.0,1.0
2016-01-26,24.41,24.41,24.11,24.14,7627463,15.3099665430969,15.3099665430969,15.1218063643616,15.1406223822351,12161122.0577062,0.0,1.0
2016-01-27,24.1,24.515,24.01,24.22,3421287,15.1155343584038,15.3758226056543,15.0590863047832,15.1907984298979,5454852.91786317,0.0,1.0
2016-01-28,24.02,24.25,23.77,24.23,3328993,15.065358310741,15.2096144477714,14.9085581617949,15.1970704358557,5307700.63417542,0.0,1.0
2016-01-29,24.59,24.609,24.22,24.23,2809420,15.4228626503381,15.434779461658,15.1907984298979,15.1970704358557,4479300.59200038,0.0,1.0
2016-02-01,24.41,24.49,24.14,24.28,1477798,15.3099665430969,15.3601425907597,15.1406223822351,15.2284304656449,2356180.79755145,0.0,1.0
2016-02-02,23.67,23.96,23.61,23.96,2172928,14.8458381022165,15.0277262749939,14.8082060664694,15.0277262749939,3464486.50496336,0.0,1.0
2016-02-03,23.6,23.7726,23.19,23.75,3249768,14.8019340605116,14.910188883344,14.54478181624,14.8960141498792,5181385.38426574,0.0,1.0
2016-02-04,23.44,23.614,23.175,23.27,2480477,14.7015819651861,14.8107148688525,14.5353738073032,14.5949578639027,3954838.39886642,0.0,1.0
2016-02-05,23.18,23.55,23.11,23.51,2566355,14.5385098102821,14.7705740307223,14.4946057685772,14.745486006891,4091761.10043466,0.0,1.0
2016-02-08,22.41,22.66,22.23,22.66,3641274,14.0555653515281,14.2123655004742,13.942669244287,14.2123655004742,5805597.1637689,0.0,1.0
2016-02-09,21.99,22.16,21.75,21.77,6343521,13.7921411012987,13.898765202582,13.6416129583104,13.6541569702261,10114022.599208,0.0,1.0
2016-02-10,22.1,22.67,22.1,22.43,3738596,13.861133166835,14.2186375064321,13.861133166835,14.0681093634438,5960766.02147426,0.0,1.0
2016-02-11,21.71,21.85,21.455,21.7,3612468,13.6165249344791,13.7043330178889,13.456588782554,13.6102529285212,5759669.27372283,0.0,1.0
2016-02-12,22.13,22.1317,21.76,21.91,2136138,13.8799491847085,13.8810154257213,13.6478849642683,13.7419650536359,3405829.03517257,0.0,1.0
2016-02-16,22.83,22.83,22.54,22.72,1406782,14.3189896017576,14.3189896017576,14.1371014289801,14.2499975362213,2242953.86429066,0.0,1.0
2016-02-17,23.37,23.405,23.14,23.18,4458828,14.6576779234812,14.6796299443336,14.5134217864507,14.5385098102821,7109094.01229713,0.0,1.0
2016-02-18,23.25,23.57,23.23,23.5,2362448,14.582413851987,14.783118042638,14.5698698400713,14.7392140009331,3766654.58527743,0.0,1.0
2016-02-19,23.16,23.19,22.96,23.13,903793,14.5259657983664,14.54478181624,14.4005256792096,14.5071497804929,1440995.12352934,0.0,1.0
2016-02-22,23.65,23.66,23.54,23.54,1165717,14.8332940903008,14.8395660962586,14.7643020247645,14.7643020247645,1858603.14520609,0.0,1.0
2016-02-23,23.26,23.59,23.26,23.58,1221095,14.5886858579449,14.7956620545537,14.5886858579449,14.7893900485959,1946897.06643673,0.0,1.0
2016-02-24,23.12,23.14,22.61,22.86,6127143,14.5008777745351,14.5134217864507,14.181005470685,14.3378056196311,9769032.49324447,0.0,1.0
2016-02-25,23.34,23.35,23.1,23.31,3922681,14.6388619056076,14.6451339115655,14.4883337626194,14.6200458877341,6254268.6125708,0.0,1.0
2016-02-26,23.48,23.67,23.46,23.63,1550785,14.7266699890174,14.8458381022165,14.7141259771017,14.8207500783851,2472550.2660924,0.0,1.0
2016-02-29,23.5,23.745,23.47,23.57,1535275,14.7392140009331,14.8928781469003,14.7203979830596,14.783118042638,2447821.33550106,0.0,1.0
2016-03-01,24.24,24.28,23.92,23.95,1153719,15.2033424418136,15.2284304656449,15.0026382511626,15.0214542690361,1839473.69909165,0.0,1.0
2016-03-02,24.29,24.29,24.07,24.13,1225095,15.2347024716028,15.2347024716028,15.0967183405302,15.1343503762773,1953274.61139904,0.0,1.0
2016-03-03,24.33,24.34,24.12,24.22,766605,15.2597904954342,15.266062501392,15.1280783703194,15.1907984298979,1222264.46395713,0.0,1.0
2016-03-04,24.34,24.49,24.25,24.42,1231680,15.266062501392,15.3601425907597,15.2096144477714,15.3162385490548,1963773.64479324,0.0,1.0
2016-03-07,24.26,24.34,24.11,24.11,972804,15.2158864537293,15.266062501392,15.1218063643616,15.1218063643616,1551025.31237776,0.0,1.0
2016-03-08,24.08,24.21,24.0016,24.19,2166534,15.1029903464881,15.18452642394,15.0538178197786,15.1719824120244,3454291.99934112,0.0,1.0
2016-03-09,24.19,24.38,24.12,24.35,1217415,15.1719824120244,15.2911505252234,15.1280783703194,15.2723345073499,1941029.72507141,0.0,1.0
2016-03-10,23.94,24.72,23.65,24.59,5027719,15.0151822630783,15.5043987277901,14.8332940903008,15.4228626503381,8016125.99508492,0.0,1.0
2016-03-11,24.81,24.81,24.53,24.63,791414,15.5608467814107,15.5608467814107,15.385230614591,15.4479506741695,1261819.59219959,0.0,1.0
2016-03-14,24.89,24.96,24.78,24.81,604061,15.6110228290734,15.6549268707783,15.5420307635371,15.5608467814107,963106.546868871,0.0,1.0
2016-03-15,24.71,24.725,24.59,24.63,749901,15.4981267218322,15.507534730769,15.4228626503381,15.4479506741695,1195631.83619455,0.0,1.0
2016-03-16,24.73,24.76,24.56,24.56,1153135,15.5106707337479,15.5294867516215,15.4040466324646,15.4040466324646,1838542.57752716,0.0,1.0
2016-03-17,24.59,24.63,24.37,24.45,1110643,15.4228626503381,15.4479506741695,15.2848785192655,15.3350545669283,1770793.91739259,0.0,1.0
2016-03-18,24.73,24.78,24.65,24.68,1418825,15.5106707337479,15.5420307635371,15.4604946860852,15.4793107039587,2262155.05778593,0.0,1.0
2016-03-21,24.72,24.76,24.6,24.66,1070746,15.5043987277901,15.5294867516215,15.429134656296,15.466766692043,1707182.6895523,0.0,1.0
2016-03-22,24.7,24.77,24.45,24.48,5057915,15.4918547158744,15.5357587575793,15.3350545669283,15.3538705848018,8064270.08200539,0.0,1.0
2016-03-23,24.6,24.7998,24.56,24.79,6823064,15.429134656296,15.5544493353337,15.4040466324646,15.548302769495,10878599.3601727,0.0,1.0
2016-03-24,24.35,24.41,24.245,24.28,952475,15.2723345073499,15.3099665430969,15.2064784447925,15.2284304656449,1518613.03449308,0.0,1.0
2016-03-28,24.38,24.45,24.305,24.39,865095,15.2911505252234,15.3350545669283,15.2441104805396,15.2974225311812,1379295.56479151,0.0,1.0
2016-03-29,24.51,24.53,24.26,24.29,1152080,15.3726866026754,15.385230614591,15.2158864537293,15.2347024716028,1836860.50004335,0.0,1.0
2016-03-30,24.74,24.9032,24.73,24.81,2345484,15.5169427397058,15.6193018769378,15.5106707337479,15.5608467814107,3739607.41709228,0.0,1.0
2016-03-31,24.35,24.5917,24.35,24.53,1463655,15.2723345073499,15.4239288913509,15.2723345073499,15.385230614591,2333631.39295096,0.0,1.0
2016-04-01,24.12,24.16,23.86,23.87,1209292,15.1280783703194,15.1531663941508,14.9650062154155,14.9712782213733,1928078.52563922,0.0,1.0
2016-04-04,24.06,24.21,24.01,24.14,920822,15.0904463345724,15.18452642394,15.0590863047832,15.1406223822351,1468145.92682011,0.0,1.0
2016-04-05,23.53,23.719,23.525,23.63,1560383,14.7580300188067,14.8765709314099,14.7548940158277,14.8207500783851,2487853.18522944,0.0,1.0
2016-04-06,23.84,23.84,23.54,23.57,912816,14.9524622034998,14.9524622034998,14.7643020247645,14.783118042638,1455381.27057806,0.0,1.0
2016-04-07,23.38,23.66,23.3,23.62,1349906,14.663949929439,14.8395660962586,14.6137738817762,14.8144780724273,2152271.55247164,0.0,1.0
2016-04-08,23.78,23.88,23.7,23.8,1458553,14.9148301677528,14.9775502273312,14.86465412009,14.9273741796684,2325496.83435154,0.0,1.0
2016-04-11,23.84,24.05,23.83,24.01,1120176,14.9524622034998,15.0841743286145,14.946190197542,15.0590863047832,1785993.201424,0.0,1.0
2016-04-12,24.09,24.13,23.82,23.93,1340411,15.1092623524459,15.1343503762773,14.9399181915841,15.0089102571204,2137132.85511736,0.0,1.0
2016-04-13,24.73,24.79,24.59,24.59,1243579,15.5106707337479,15.548302769495,15.4228626503381,15.4228626503381,1982745.24666986,0.0,1.0
2016-04-14,24.85,24.9,24.78,24.86,930952,15.5859348052421,15.6172948350313,15.5420307635371,15.5922068111999,1484297.05943715,0.0,1.0
2016-04-15,24.76,24.85,24.72,24.81,1204041,15.5294867516215,15.5859348052421,15.5043987277901,15.5608467814107,1919706.40348994,0.0,1.0
2016-04-18,24.96,24.97,24.71,24.71,940840,15.6549268707783,15.6611988767362,15.4981267218322,15.4981267218322,1500062.35058398,0.0,1.0
2016-04-19,25.345,25.3537,25.2,25.23,812746,15.8963991001553,15.9018557453386,15.8054550137666,15.8242710316401,1295831.03948357,0.0,1.0
2016-04-20,25.51,25.58,25.35,25.35,975101,15.9998871984597,16.0437912401647,15.8995351031342,15.8995351031342,1554687.61757237,0.0,1.0
2016-04-21,25.38,25.5,25.32,25.32,485136,15.9183511210078,15.9936151925019,15.8807190852607,15.8807190852607,773494.16320831,0.0,1.0
2016-04-22,25.4,25.455,25.32,25.35,1484609,15.9308951329235,15.9653911656916,15.8807190852607,15.8995351031342,2367040.162236,0.0,1.0
2016-04-25,25.22,25.23,25.0999,25.19,1991993,15.8179990256823,15.8242710316401,15.7426722341286,15.7991830078087,3176006.23052466,0.0,1.0
2016-04-26,25.28,25.3,25.15,25.21,879695,15.8556310614293,15.868175073345,15.7740949839774,15.8117270197244,1402573.60390393,0.0,1.0
2016-04-27,25.39,25.45,25.28,25.28,1919135,15.9246231269656,15.9622551627127,15.8556310614293,15.8556310614293,3059842.43780875,0.0,1.0
2016-04-28,25.12,25.38,25.085,25.1,923206,15.7552789661038,15.9183511210078,15.7333269452514,15.7427349541881,1471946.94361765,0.0,1.0
2016-04-29,24.82,24.96,24.72,24.93,967592,15.5671187873685,15.6549268707783,15.5043987277901,15.6361108529048,1542715.37129188,0.0,1.0
2016-05-02,24.89,24.89,24.752,24.89,764142,15.6110228290734,15.6110228290734,15.5244691468552,15.6110228290734,1218337.4906466,0.0,1.0
2016-05-03,24.4,24.4983,24.37,24.47,2106786,15.3036945371391,15.3653483557047,15.2848785192655,15.347598578844,3359030.61023916,0.0,1.0
2016-05-04,24.16,24.34,24.1137,24.2,996014,15.1531663941508,15.266062501392,15.124127006566,15.1782544179822,1588031.01702155,0.0,1.0
2016-05-05,24.21,24.29,24.15,24.15,643020,15.18452642394,15.2347024716028,15.146894388193,15.146894388193,1025222.24041549,0.0,1.0
2016-05-06,24.36,24.37,24.1,24.1,1062747,15.2786065133077,15.2848785192655,15.1155343584038,15.1155343584038,1694429.19401393,0.0,1.0
2016-05-09,24.35,24.505,24.29,24.43,1273968,15.2723345073499,15.3695505996964,15.2347024716028,15.3225105550126,2031197.05013473,0.0,1.0
2016-05-10,24.64,24.64,24.44,24.47,575528,15.4542226801273,15.4542226801273,15.3287825609705,15.347598578844,917613.924266503,0.0,1.0
2016-05-11,24.33,24.4495,24.29,24.35,1361630,15.2597904954342,15.3347409666304,15.2347024716028,15.2723345073499,2170964.13675615,0.0,1.0
2016-05-12,24.35,24.55,24.2,24.52,1185428,15.2723345073499,15.3977746265067,15.1782544179822,15.3789586086332,1890030.09239409,0.0,1.0
2016-05-13,24.2,24.47,24.16,24.31,1267329,15.1782544179822,15.347598578844,15.1531663941508,15.2472464835185,2020611.91988355,0.0,1.0
2016-05-16,24.44,24.4599,24.19,24.19,463817,15.3287825609705,15.3412638528266,15.1719824120244,15.1719824120244,739503.442945459,0.0,1.0
2016-05-17,24.15,24.35,24.1237,24.29,1446453,15.146894388193,15.2723345073499,15.1303990125238,15.2347024716028,2306204.76084057,0.0,1.0
2016-05-18,24.37,24.4799,24.19,24.2,1393587,15.2848785192655,15.3538078647422,15.1719824120244,15.1782544179822,2221915.93784626,0.0,1.0
2016-05-19,24.27,24.3,24.17,24.26,1066477,15.2221584596871,15.2409744775606,15.1594384001087,15.2158864537293,1700376.25469128,0.0,1.0
2016-05-20,24.48,24.52,24.4,24.4,3081299,15.3538705848018,15.3789586086332,15.3036945371391,15.3036945371391,4912780.72870208,0.0,1.0
2016-05-23,24.36,24.46,24.35,24.37,3662909,15.2786065133077,15.3413265728861,15.2723345073499,15.2848785192655,5840091.71008376,0.0,1.0
2016-05-24,24.98,25.035,24.71,24.71,1598128,15.667470882694,15.7019669154622,15.4981267218322,15.4981267218322,2548033.29388001,0.0,1.0
2016-05-25,25.24,25.33,25.18,25.18,983854,15.830543037598,15.8869910912186,15.7929110018509,15.7929110018509,1568643.28033613,0.0,1.0
2016-05-26,25.34,25.39,25.29,25.33,731284,15.8932630971764,15.9246231269656,15.8619030673872,15.8869910912186,1165949.14755373,0.0,1.0
2016-05-27,25.44,25.4501,25.35,25.37,717964,15.9559831567548,15.9623178827723,15.8995351031342,15.9120791150499,1144711.92282926,0.0,1.0
2016-05-31,25.34,25.49,25.26,25.49,924741,15.8932630971764,15.9873431865441,15.8430870495137,15.9873431865441,1474394.32649694,0.0,1.0
2016-06-01,25.2,25.23,25.11,25.13,986346,15.8054550137666,15.8242710316401,15.749006960146,15.7615509720617,1572616.49084765,0.0,1.0
2016-06-02,25.31,25.32,25.14,25.14,541536,15.8744470793029,15.8807190852607,15.7678229780195,15.7678229780195,863417.547176823,0.0,1.0
2016-06-03,24.96,25.03,24.81,25.0,703871,15.6549268707783,15.6988309124832,15.5608467814107,15.6800148946097,1122242.23754081,0.0,1.0
2016-06-06,24.99,25.07,24.93,24.99,755255,15.6737428886519,15.7239189363146,15.6361108529048,15.6737428886519,1204168.18012659,0.0,1.0
2016-06-07,25.24,25.3268,25.24,25.24,546917,15.830543037598,15.884984049312,15.830543037598,15.830543037598,871996.939537365,0.0,1.0
2016-06-08,25.205,25.21,25.0801,25.19,1757530,15.8085910167455,15.8117270197244,15.730253662332,15.7991830078087,2802181.64940038,0.0,1.0
2016-06-09,24.97,25.07,24.9,24.9,1160677,15.6611988767362,15.7239189363146,15.6172948350313,15.6172948350313,1850567.43855359,0.0,1.0
2016-06-10,24.215,24.415,24.15,24.41,1581601,15.187662426919,15.3131025460758,15.146894388193,15.3099665430969,2521682.872482,0.0,1.0
2016-06-13,23.71,24.005,23.66,23.85,871112,14.8709261260478,15.0559503018042,14.8395660962586,14.9587342094577,1388888.98680106,0.0,1.0
2016-06-14,23.52,23.65,23.37,23.53,1012699,14.7517580128488,14.8332940903008,14.6576779234812,14.7580300188067,1614633.35144556,0.0,1.0
2016-06-15,23.55,23.757,23.5032,23.67,1373089,14.7705740307223,14.9004045540497,14.7412210428396,14.8458381022165,2189234.20868693,0.0,1.0
2016-06-16,23.75,23.76,23.26,23.35,1278672,14.8960141498792,14.9022861558371,14.5886858579449,14.6451339115655,2038697.04301041,0.0,1.0
2016-06-17,23.96,24.0,23.65,23.76,1116588,15.0277262749939,15.0528142988253,14.8332940903008,14.9022861558371,1780272.54359282,0.0,1.0
2016-06-20,24.44,24.58,24.44,24.51,1011459,15.3287825609705,15.4165906443803,15.3287825609705,15.3726866026754,1612656.31250724,0.0,1.0
2016-06-21,24.79,24.94,24.61,24.66,1102573,15.548302769495,15.6423828588626,15.4354066622538,15.466766692043,1757927.22043113,0.0,1.0
2016-06-22,24.7,24.96,24.69,24.85,2380182,15.4918547158744,15.6549268707783,15.4855827099165,15.5859348052421,3794929.43086781,0.0,1.0
2016-06-23,25.38,25.43,24.94,25.08,1653891,15.9183511210078,15.949711150797,15.6423828588626,15.7301909422725,2636941.05381327,0.0,1.0
2016-06-24,23.05,23.71,22.94,23.24,4402557,14.4569737328302,14.8709261260478,14.3879816672939,14.5761418460292,7019376.30415365,0.0,1.0
2016-06-27,22.72,22.83,22.425,22.82,8991969,14.2499975362213,14.3189896017576,14.0649733604649,14.3127175957997,14336671.6492903,0.0,1.0
2016-06-28,23.19,23.25,23.0,23.24,1926250,14.54478181624,14.582413851987,14.4256137030409,14.5761418460292,3071186.49591044,0.0,1.0
2016-06-29,23.59,23.615,23.48,23.52,2085459,14.7956620545537,14.8113420694483,14.7266699890174,14.7517580128488,3325027.13488639,0.0,1.0
2016-06-30,24.07,24.1693,23.6037,23.65,2314124,15.0967183405302,15.1589993596916,14.804254702716,14.8332940903008,3689607.46458782,0.0,1.0
2016-07-01,24.0,24.14,23.985,24.04,3188108,15.0528142988253,15.1406223822351,15.0434062898886,15.0779023226567,5083075.52867181,0.0,1.0
2016-07-05,23.36,23.575,23.3,23.52,911775,14.6514059175233,14.786254045617,14.6137738817762,14.7517580128488,1453721.51450162,0.0,1.0
2016-07-06,22.61,22.61,22.25,22.4,2075341,14.5943143560914,14.5943143560914,14.3619413720935,14.4587634487593,3215187.70016181,0.658974,1.0
2016-07-07,22.51,22.72,22.415,22.59,1105727,14.5297663049809,14.665317212313,14.4684456564259,14.5814047458693,1713029.25646282,0.0,1.0
2016-07-08,23.04,23.06,22.93,22.98,2379487,14.8718709758667,14.8847805860888,14.8008681196451,14.8331421452004,3686380.85745664,0.0,1.0
2016-07-11,23.32,23.445,23.291,23.32,1219710,15.0526055189762,15.1332905828644,15.0338865841542,15.0526055189762,1889615.53294825,0.0,1.0
2016-07-12,23.72,23.8,23.72,23.76,463357,15.3107977234184,15.3624361643068,15.3107977234184,15.3366169438626,717848.164317993,0.0,1.0
2016-07-13,23.72,23.81,23.67,23.81,602542,15.3107977234184,15.3688909694178,15.2785236978631,15.3688909694178,933478.222244386,0.0,1.0
2016-07-14,23.95,24.0562,23.92,23.98,593341,15.4592582409726,15.527808271252,15.4398938256394,15.4786226563057,919223.7252585,0.0,1.0
2016-07-15,23.91,23.96,23.85,23.91,1183063,15.4334390205284,15.4657130460836,15.394710189862,15.4334390205284,1832840.77465656,0.0,1.0
2016-07-18,23.88,23.99,23.77,23.84,654057,15.4140746051952,15.4850774614168,15.3430717489736,15.388255384751,1013286.98349077,0.0,1.0
2016-07-19,23.83,23.835,23.74,23.74,771210,15.3818005796399,15.3850279821955,15.3237073336405,15.3237073336405,1194784.33001699,0.0,1.0
2016-07-20,24.0,24.07,23.98,23.98,633397,15.4915322665278,15.5367159023052,15.4786226563057,15.4786226563057,981279.82038585,0.0,1.0
2016-07-21,23.97,24.13,23.921,24.0,473932,15.4721678511947,15.5754447329715,15.4405393061505,15.4915322665278,734231.308066039,0.0,1.0
2016-07-22,24.13,24.14,24.05,24.07,763802,15.5754447329715,15.5818995380826,15.5238062920831,15.5367159023052,1183307.60860938,0.0,1.0
2016-07-25,24.1,24.2,24.06,24.17,720120,15.5560803176384,15.6206283687489,15.5302610971942,15.6012639534158,1115633.99298742,0.0,1.0
2016-07-26,24.21,24.25,24.12,24.14,759909,15.62708317386,15.6529023943042,15.5689899278605,15.5818995380826,1177276.44278326,0.0,1.0
2016-07-27,24.3,24.48,24.27,24.43,862239,15.6851764198594,15.8013629118584,15.6658120045263,15.7690888863031,1335809.50186009,0.0,1.0
2016-07-28,24.32,24.34,24.16,24.27,1606026,15.6980860300816,15.7109956403037,15.5948091483047,15.6658120045263,2488109.20294065,0.0,1.0
2016-07-29,24.36,24.4,24.23,24.29,908745,15.7239052505258,15.74972447097,15.6399927840821,15.6787216147484,1407858.15274865,0.0,1.0
2016-08-01,24.13,24.28,24.11,24.23,681715,15.5754447329715,15.6722668096373,15.5625351227494,15.6399927840821,1056135.68228826,0.0,1.0
2016-08-02,23.77,23.92,23.7,23.92,615478,15.3430717489736,15.4398938256394,15.2978881131962,15.4398938256394,953519.106171076,0.0,1.0
2016-08-03,23.88,23.88,23.69,23.71,950748,15.4140746051952,15.4140746051952,15.2914333080852,15.3043429183073,1472930.60540578,0.0,1.0
2016-08-04,23.965,23.9885,23.85,23.89,496160,15.4689404486392,15.4841092406501,15.394710189862,15.4205294103063,768667.669222684,0.0,1.0
2016-08-05,24.26,24.32,24.19,24.19,329845,15.6593571994152,15.6980860300816,15.6141735636379,15.6141735636379,511006.90776112,0.0,1.0
2016-08-08,24.36,24.41,24.33,24.36,399388,15.7239052505258,15.756179276081,15.7045408351926,15.7239052505258,618745.249668473,0.0,1.0
2016-08-09,24.66,24.74,24.55,24.58,588566,15.9175494038574,15.9691878447458,15.8465465476358,15.8659109629689,911826.135528294,0.0,1.0
2016-08-10,24.66,24.725,24.63,24.7,646846,15.9175494038574,15.9595056370792,15.8981849885242,15.9433686243016,1002115.46107307,0.0,1.0
2016-08-11,24.9,24.94,24.8,24.84,655288,16.0724647265226,16.0982839469669,16.0079166754121,16.0337358958563,1015194.08986939,0.0,1.0
2016-08-12,24.89,24.925,24.84,24.87,472474,16.0660099214116,16.0886017393003,16.0337358958563,16.0531003111895,731972.525693968,0.0,1.0
2016-08-15,24.91,24.97,24.91,24.93,445409,16.0789195316337,16.1176483623,16.0789195316337,16.0918291418558,690042.522333133,0.0,1.0
2016-08-16,24.68,24.81,24.67,24.76,643501,15.9304590140795,16.0143714805232,15.9240042089684,15.9820974549679,996933.275178303,0.0,1.0
2016-08-17,24.61,24.62,24.44,24.54,540752,15.8852753783021,15.8917301834132,15.7755436914142,15.8400917425247,837751.087285364,0.0,1.0
2016-08-18,24.58,24.61,24.52,24.53,764895,15.8659109629689,15.8852753783021,15.8271821323026,15.8336369374137,1185000.9207717,0.0,1.0
2016-08-19,24.44,24.46,24.28,24.34,1607572,15.7755436914142,15.7884533016363,15.6722668096373,15.7109956403037,2490504.31785644,0.0,1.0
2016-08-22,24.41,24.45,24.28,24.31,932480,15.756179276081,15.7819984965252,15.6722668096373,15.6916312249705,1444629.20871649,0.0,1.0
2016-08-23,24.59,24.7,24.58,24.62,657495,15.87236576808,15.9433686243016,15.8659109629689,15.8917301834132,1018613.24809652,0.0,1.0
2016-08-24,24.625,24.7563,24.61,24.69,1176258,15.8949575859687,15.9797091770768,15.8852753783021,15.9369138191905,1822298.24102011,0.0,1.0
2016-08-25,24.48,24.58,24.455,24.5,556299,15.8013629118584,15.8659109629689,15.7852258990808,15.8142725220805,861837.01975353,0.0,1.0
2016-08-26,24.57,24.76,24.4,24.59,1043548,15.8594561578579,15.9820974549679,15.74972447097,15.87236576808,1616699.46969122,0.0,1.0
2016-08-29,24.68,24.685,24.54,24.54,863044,15.9304590140795,15.933686416635,15.8400917425247,15.8400917425247,1337056.63478842,0.0,1.0
2016-08-30,24.82,24.91,24.7732,24.84,552234,16.0208262856342,16.0789195316337,15.9906177977145,16.0337358958563,855539.385773785,0.0,1.0
2016-08-31,24.72,24.9,24.65,24.89,964570,15.9562782345237,16.0724647265226,15.9110945987463,16.0660099214116,1494344.11017036,0.0,1.0
2016-09-01,24.82,24.95,24.64,24.91,918803,16.0208262856342,16.1047387520779,15.9046397936353,16.0789195316337,1423440.34280235,0.0,1.0
2016-09-02,25.23,25.26,25.01,25.04,938203,16.2854732951874,16.3048377105206,16.1434675827442,16.1628319980774,1453495.47175857,0.0,1.0
2016-09-06,25.16,25.29,25.09,25.26,923912,16.24028965941,16.3242021258537,16.1951060236327,16.3048377105206,1431355.3765053,0.0,1.0
2016-09-07,25.24,25.325,25.2,25.26,467672,16.2919281002984,16.3467939437424,16.2661088798542,16.3048377105206,724533.10666058,0.0,1.0
2016-09-08,25.21,25.245,25.05,25.07,599651,16.2725636849653,16.295155502854,16.1692868031884,16.1821964134105,928999.38833653,0.0,1.0
2016-09-09,24.71,25.06,24.71,25.06,816458,15.9498234294126,16.1757416082995,15.9498234294126,16.1757416082995,1264884.04522375,0.0,1.0
2016-09-12,24.885,24.89,24.46,24.47,888195,16.0627825188561,16.0660099214116,15.7884533016363,15.7949081067474,1376021.40532337,0.0,1.0
2016-09-13,24.45,24.63,24.3289,24.59,830488,15.7819984965252,15.8981849885242,15.7038308066304,15.87236576808,1286619.79054622,0.0,1.0
2016-09-14,24.3,24.45,24.26,24.35,912417,15.6851764198594,15.7819984965252,15.6593571994152,15.7174504454147,1413546.93798202,0.0,1.0
2016-09-15,24.49,24.51,24.23,24.27,647370,15.8078177169695,15.8207273271916,15.6399927840821,15.6658120045263,1002927.25940158,0.0,1.0
2016-09-16,24.23,24.25,24.1336,24.2,641044,15.6399927840821,15.6529023943042,15.5777684628115,15.6206283687489,993126.808588332,0.0,1.0
2016-09-19,24.33,24.46,24.315,24.41,335682,15.7045408351926,15.7884533016363,15.694858627526,15.756179276081,520049.78341666,0.0,1.0
2016-09-20,24.435,24.54,24.41,24.54,345716,15.7723162888587,15.8400917425247,15.756179276081,15.8400917425247,535594.791867522,0.0,1.0
2016-09-21,24.72,24.75,24.49,24.58,750163,15.9562782345237,15.9756426498568,15.8078177169695,15.8659109629689,1162177.61356638,0.0,1.0
2016-09-22,25.08,25.1563,25.04,25.09,630152,16.1886512185216,16.2379013815189,16.1628319980774,16.1951060236327,976252.557836211,0.0,1.0
2016-09-23,24.88,24.96,24.88,24.89,827726,16.0595551163005,16.111193557189,16.0595551163005,16.0660099214116,1282340.80775358,0.0,1.0
2016-09-26,24.52,24.6,24.49,24.55,527114,15.8271821323026,15.878820573191,15.8078177169695,15.8465465476358,816622.641475829,0.0,1.0
2016-09-27,24.56,24.57,24.285,24.31,515032,15.8530013527468,15.8594561578579,15.6754942121929,15.6916312249705,797904.802916598,0.0,1.0
2016-09-28,24.84,24.84,24.611,24.71,2262631,16.0337358958563,16.0337358958563,15.8859208588132,15.9498234294126,3505343.63326548,0.0,1.0
2016-09-29,24.39,24.83,24.31,24.77,1213166,15.7432696658589,16.0272810907453,15.6916312249705,15.9885522600789,1879477.34924261,0.0,1.0
2016-09-30,24.79,24.8498,24.53,24.53,575331,16.0014618703011,16.0400616048652,15.8336369374137,15.8336369374137,891322.030799654,0.0,1.0
2016-10-03,24.725,24.73,24.62,24.67,1333918,15.9595056370792,15.9627330396347,15.8917301834132,15.9240042089684,2066550.38696023,0.0,1.0
2016-10-04,24.795,25.04,24.71,24.93,789437,16.0046892728566,16.1628319980774,15.9498234294126,16.0918291418558,1223022.20813477,0.0,1.0
2016-10-05,24.93,24.96,24.89,24.9,507153,16.0918291418558,16.111193557189,16.0660099214116,16.0724647265226,785698.392553396,0.0,1.0
2016-10-06,24.94,24.9742,24.86,24.91,541771,16.0982839469669,16.1203593804467,16.0466455060784,16.0789195316337,839329.756172289,0.0,1.0
2016-10-07,24.65,24.76,24.55,24.72,809078,15.9110945987463,15.9820974549679,15.8465465476358,15.9562782345237,1253450.70235278,0.0,1.0
2016-10-10,24.9,24.9439,24.83,24.83,378926,16.0724647265226,16.1008013209602,16.0272810907453,16.0272810907453,587044.834786916,0.0,1.0
2016-10-11,24.78,24.97,24.715,24.94,598258,15.99500706519,16.1176483623,15.9530508319682,16.0982839469669,926841.306138798,0.0,1.0
2016-10-12,24.75,24.79,24.7,24.74,588946,15.9756426498568,16.0014618703011,15.9433686243016,15.9691878447458,912414.844239813,0.0,1.0
2016-10-13,24.56,24.615,24.31,24.37,2938404,15.8530013527468,15.8885027808576,15.6916312249705,15.7303600556368,4552273.77038581,0.0,1.0
2016-10-14,24.85,24.941,24.8,24.87,1074872,16.0401907009674,16.098929427478,16.0079166754121,16.0531003111895,1665227.65832136,0.0,1.0
2016-10-17,24.75,24.8252,24.7,24.76,646879,15.9756426498568,16.024182784292,15.9433686243016,15.9820974549679,1002166.58577697,0.0,1.0
2016-10-18,25.05,25.1,24.99,25.04,674276,16.1692868031884,16.2015608287437,16.1305579725221,16.1628319980774,1044610.93464366,0.0,1.0
2016-10-19,25.12,25.1637,25.07,25.07,655923,16.2144704389658,16.2426779373011,16.1821964134105,16.1821964134105,1016177.853111,0.0,1.0
2016-10-20,25.26,25.29,25.11,25.12,357827,16.3048377105206,16.3242021258537,16.2080156338548,16.2144704389658,554357.558196843,0.0,1.0
2016-10-21,25.28,25.2868,25.14,25.14,468527,16.3177473207427,16.3221365882182,16.2273800491879,16.2273800491879,725857.701261482,0.0,1.0
2016-10-24,25.41,25.48,25.36,25.44,405086,16.4016597871864,16.4468434229637,16.3693857616311,16.4210242025195,627572.781874275,0.0,1.0
2016-10-25,25.34,25.41,25.26,25.34,324698,16.356476151409,16.4016597871864,16.3048377105206,16.356476151409,503033.003187011,0.0,1.0
2016-10-26,25.2,25.28,25.13,25.14,467720,16.2661088798542,16.3177473207427,16.2209252440769,16.2273800491879,724607.469866244,0.0,1.0
2016-10-27,25.24,25.35,25.2,25.27,2310461,16.2919281002984,16.36293095652,16.2661088798542,16.3112925156316,3579443.46924364,0.0,1.0
2016-10-28,25.15,25.29,25.1,25.19,631793,16.233834854299,16.3242021258537,16.2015608287437,16.2596540747432,978794.849929877,0.0,1.0
2016-10-31,25.13,25.185,25.09,25.14,426177,16.2209252440769,16.2564266721877,16.1951060236327,16.2273800491879,660247.664596735,0.0,1.0
2016-11-01,24.8,25.09,24.695,25.08,566023,16.0079166754121,16.1951060236327,15.940141221746,16.1886512185216,876901.765834474,0.0,1.0
2016-11-02,24.51,24.68,24.43,24.64,671083,15.8207273271916,15.9304590140795,15.7690888863031,15.9046397936353,1039664.23223349,0.0,1.0
2016-11-03,24.44,24.6,24.3838,24.57,861079,15.7755436914142,15.878820573191,15.7392676866901,15.8594561578579,1334012.39105652,0.0,1.0
2016-11-04,24.14,24.33,24.13,24.27,1024942,15.5818995380826,15.7045408351926,15.5754447329715,15.6658120045263,1587874.43209537,0.0,1.0
2016-11-07,24.73,24.74,24.63,24.63,420359,15.9627330396347,15.9691878447458,15.8981849885242,15.8981849885242,651234.224376774,0.0,1.0
2016-11-08,24.93,24.97,24.645,24.66,1246473,16.0918291418558,16.1176483623,15.9078671961908,15.9175494038574,1931077.66780678,0.0,1.0
2016-11-09,25.11,25.17,24.64,24.64,2168285,16.2080156338548,16.2467444645211,15.9046397936353,15.9046397936353,3359179.65406423,0.0,1.0
2016-11-10,24.99,25.19,24.79,25.07,1398627,16.1305579725221,16.2596540747432,16.0014618703011,16.1821964134105,2166799.73436375,0.0,1.0
2016-11-11,24.84,24.87,24.73,24.85,778787,16.0337358958563,16.0531003111895,15.9627330396347,16.0401907009674,1206522.87187788,0.0,1.0
2016-11-14,24.86,24.92,24.76,24.83,705370,16.0466455060784,16.0853743367447,15.9820974549679,16.0272810907453,1092782.79957999,0.0,1.0
2016-11-15,25.03,25.03,24.79,24.81,1077872,16.1563771929663,16.1563771929663,16.0014618703011,16.0143714805232,1669875.35867542,0.0,1.0
2016-11-16,24.805,24.885,24.72,24.72,867590,16.0111440779676,16.0627825188561,15.9562782345237,15.9562782345237,1344099.45005827,0.0,1.0
2016-11-17,24.99,25.0,24.76,24.79,731958,16.1305579725221,16.1370127776332,15.9820974549679,16.0014618703011,1133973.81858453,0.0,1.0
2016-11-18,24.81,24.86,24.7722,24.82,620779,16.0143714805232,16.0466455060784,15.9899723172034,16.0208262856342,961731.592696688,0.0,1.0
2016-11-21,24.95,24.95,24.85,24.87,417664,16.1047387520779,16.1047387520779,16.0401907009674,16.0531003111895,647059.040225379,0.0,1.0
2016-11-22,25.05,25.0634,24.94,25.05,390006,16.1692868031884,16.1779362420373,16.0982839469669,16.1692868031884,604210.341427894,0.0,1.0
2016-11-23,24.94,24.98,24.79,24.82,375458,16.0982839469669,16.1241031674111,16.0014618703011,16.0208262856342,581672.093177625,0.0,1.0
2016-11-25,25.02,25.03,24.955,24.98,192751,16.1499223878553,16.1563771929663,16.1079661546334,16.1241031674111,298616.296981502,0.0,1.0
2016-11-28,24.71,24.89,24.71,24.8,802418,15.9498234294126,16.0660099214116,15.9498234294126,16.0079166754121,1243132.80756677,0.0,1.0
2016-11-29,24.92,24.97,24.77,24.82,560729,16.0853743367447,16.1176483623,15.9885522600789,16.0208262856342,868700.12394302,0.0,1.0
2016-11-30,25.0,25.12,24.9837,25.03,648321,16.1370127776332,16.2144704389658,16.1264914453022,16.1563771929663,1004400.58041382,0.0,1.0
2016-12-01,24.78,24.9334,24.76,24.93,833685,15.99500706519,16.0940237755936,15.9820974549679,16.0918291418558,1291572.68989019,0.0,1.0
2016-12-02,24.78,24.84,24.66,24.66,679214,15.99500706519,16.0337358958563,15.9175494038574,15.9175494038574,1052261.04942643,0.0,1.0
2016-12-05,25.06,25.07,24.89,24.89,514546,16.1757416082995,16.1821964134105,16.0660099214116,16.0660099214116,797151.875459239,0.0,1.0
2016-12-06,25.525,25.57,25.14,25.15,835549,16.4758900459635,16.5049366689632,16.2273800491879,16.233834854299,1294460.4610435,0.0,1.0
2016-12-07,25.89,25.97,25.55,25.55,2068511,16.7114904325169,16.7631288734053,16.4920270587411,16.4920270587411,3204606.43568907,0.0,1.0
2016-12-08,26.07,26.15,25.96,25.96,2312611,16.8276769245159,16.8793153654043,16.7566740682943,16.7566740682943,3582774.32116403,0.0,1.0
2016-12-09,26.25,26.26,26.01,26.05,975513,16.9438634165148,16.9503182216259,16.7889480938496,16.8147673142938,1511297.37182851,0.0,1.0
2016-12-12,26.12,26.21,26.07,26.1,3418337,16.8599509500711,16.9180441960706,16.8276769245159,16.847041339849,5295802.02839341,0.0,1.0
2016-12-13,26.41,26.48,26.31,26.31,664373,17.0471402982917,17.0923239340691,16.9825922471812,16.9825922471812,1029268.87577492,0.0,1.0
2016-12-14,26.21,26.42,26.2,26.26,953270,16.9180441960706,17.0535951034027,16.9115893909596,16.9503182216259,1476837.77217009,0.0,1.0
2016-12-15,26.5,26.5499,26.31,26.31,2928655,17.1052335442912,17.1374430217953,16.9825922471812,16.9825922471812,4537170.29346856,0.0,1.0
2016-12-16,26.56,26.64,26.51,26.59,1634798,17.1439623749575,17.1956008158459,17.1116883494022,17.1633267902906,2532683.74780294,0.0,1.0
2016-12-19,26.55,26.66,26.54,26.66,891677,17.1375075698464,17.208510426068,17.1310527647354,17.208510426068,1381415.83620098,0.0,1.0
2016-12-20,26.72,26.74,26.62,26.62,472721,17.2472392567343,17.2601488669564,17.1826912056238,17.1826912056238,732355.186356454,0.0,1.0
2016-12-21,26.75,26.7651,26.56,26.56,846218,17.2666036720675,17.2763504277852,17.1439623749575,17.1439623749575,1310989.23273598,0.0,1.0
2016-12-22,26.7,26.73,26.65,26.68,323894,17.2343296465122,17.2536940618454,17.202055620957,17.2214200362901,501787.419492126,0.0,1.0
2016-12-23,26.77,26.77,26.69,26.69,483938,17.2795132822896,17.2795132822896,17.2278748414012,17.2278748414012,749732.937980265,0.0,1.0
2016-12-27,26.78,26.825,26.76,26.77,866366,17.2859680874007,17.3150147104004,17.2730584771785,17.2795132822896,1342203.18831381,0.0,1.0
2016-12-28,26.49,26.68,26.4739,26.68,670380,17.208012760594,17.3314375406813,17.1975541344918,17.3314375406813,1031982.39372918,0.169229,1.0
2016-12-29,26.51,26.575,26.5,26.53,435694,17.2210048427084,17.2632291095804,17.2145088016512,17.2339969248229,670706.967769684,0.0,1.0
2016-12-30,26.6,26.68,26.5554,26.63,344578,17.2794692122235,17.3314375406813,17.2504968691082,17.2989573353951,530443.075966484,0.0,1.0
2017-01-03,26.97,27.06,26.85,26.91,1070466,17.5198227313408,17.5782871008559,17.4418702386541,17.4808464849975,1647874.43701438,0.0,1.0
2017-01-04,26.96,26.97,26.81,26.9,2716692,17.5133266902836,17.5198227313408,17.4158860744252,17.4743504439403,4182073.3213773,0.0,1.0
2017-01-05,26.9,26.965,26.85,26.92,626103,17.4743504439403,17.5165747108122,17.4418702386541,17.4873425260547,963822.418122585,0.0,1.0
2017-01-06,27.015,27.03,26.85,26.9,476029,17.5490549160984,17.5587989776842,17.4418702386541,17.4743504439403,732798.631976649,0.0,1.0
2017-01-09,26.85,26.885,26.76,26.76,298272,17.4418702386541,17.4646063823544,17.3834058691391,17.3834058691391,459159.659510114,0.0,1.0
2017-01-10,26.83,26.9,26.81,26.82,300179,17.4288781565397,17.4743504439403,17.4158860744252,17.4223821154824,462095.293665131,0.0,1.0
2017-01-11,26.93,27.015,26.79,26.86,766842,17.4938385671119,17.5490549160984,17.4028939923108,17.4483662797113,1180475.91332091,0.0,1.0
2017-01-12,26.84,26.87,26.665,26.8,915415,17.4353741975969,17.4548623207686,17.3216934790954,17.409390033368,1409189.06136161,0.0,1.0
2017-01-13,26.935,27.02,26.912,26.97,310911,17.4970865876405,17.552302936627,17.4821456932089,17.5198227313408,478616.125207693,0.0,1.0
2017-01-17,26.74,26.81,26.72,26.75,450546,17.3704137870246,17.4158860744252,17.3574217049102,17.3769098280819,693570.123758327,0.0,1.0
2017-01-18,26.83,26.84,26.63,26.63,717652,17.4288781565397,17.4353741975969,17.2989573353951,17.2989573353951,1104752.86975228,0.0,1.0
2017-01-19,26.755,26.9,26.7159,26.81,509323,17.3801578486105,17.4743504439403,17.3547583280767,17.4158860744252,784051.386857193,0.0,1.0
2017-01-20,26.86,26.97,26.79,26.84,1242958,17.4483662797113,17.5198227313408,17.4028939923108,17.4353741975969,1913408.47302252,0.0,1.0
2017-01-23,26.75,26.775,26.615,26.66,594178,17.3769098280819,17.3931499307249,17.2892132738093,17.3184454585668,914677.100661139,0.0,1.0
2017-01-24,26.85,26.915,26.735,26.74,379348,17.4418702386541,17.4840945055261,17.367165766496,17.3704137870246,583967.983973831,0.0,1.0
2017-01-25,27.14,27.18,27.08,27.1,421234,17.6302554293137,17.6562395935426,17.5912791829703,17.6042712650848,648447.256242902,0.0,1.0
2017-01-26,27.06,27.13,27.011,27.11,501398,17.5782871008559,17.6237593882565,17.5464564996755,17.610767306142,771851.648693312,0.0,1.0
2017-01-27,27.01,27.03,26.9444,26.96,241333,17.5458068955698,17.5587989776842,17.5031928662343,17.5133266902836,371507.812025781,0.0,1.0
2017-01-30,26.75,26.76,26.62,26.75,351919,17.3769098280819,17.3834058691391,17.2924612943379,17.3769098280819,541743.805034127,0.0,1.0
2017-01-31,26.54,26.6899,26.425,26.62,494591,17.2404929658801,17.3378686213279,17.165788493722,17.2924612943379,761372.958765041,0.0,1.0
2017-02-01,26.645,26.76,26.6,26.74,534842,17.308701396981,17.3834058691391,17.2794692122235,17.3704137870246,823335.313444465,0.0,1.0
2017-02-02,26.76,26.76,26.64,26.71,251708,17.3834058691391,17.3834058691391,17.3054533764524,17.3509256638529,387479.078076291,0.0,1.0
2017-02-03,26.85,26.88,26.8,26.81,312979,17.4418702386541,17.4613583618258,17.409390033368,17.4158860744252,481799.602623833,0.0,1.0
2017-02-06,26.55,26.637,26.48,26.58,488916,17.2469890069373,17.3035045641352,17.2015167195367,17.266477130109,752636.868660305,0.0,1.0
2017-02-07,26.61,26.67,26.5,26.62,823255,17.2859652532807,17.324941499624,17.2145088016512,17.2924612943379,1267318.03685897,0.0,1.0
2017-02-08,26.61,26.63,26.395,26.45,1438640,17.2859652532807,17.2989573353951,17.1463003705503,17.182028596365,2214641.17502692,0.0,1.0
2017-02-09,26.855,26.89,26.715,26.73,270454,17.4451182591827,17.467854402883,17.3541736843816,17.3639177459674,416336.654305964,0.0,1.0
2017-02-10,26.87,26.9199,26.78,26.78,1223334,17.4548623207686,17.4872775656441,17.3963979512535,17.3963979512535,1883199.3043502,0.0,1.0
2017-02-13,27.09,27.17,27.09,27.1,633566,17.5977752240276,17.6497435524854,17.5977752240276,17.6042712650848,975310.95388499,0.0,1.0
2017-02-14,27.22,27.22,27.09,27.13,319049,17.6822237577715,17.6822237577715,17.5977752240276,17.6237593882565,491143.755387841,0.0,1.0
2017-02-15,27.265,27.275,27.14,27.14,1774667,17.711455942529,17.7179519835863,17.6302554293137,17.6302554293137,2731920.84896952,0.0,1.0
2017-02-16,27.19,27.2,27.101,27.15,1471173,17.6627356345998,17.6692316756571,17.6049208691905,17.6367514703709,2264722.44716391,0.0,1.0
2017-02-17,27.23,27.2399,27.02,27.03,437900,17.6887197988287,17.6951508794754,17.552302936627,17.5587989776842,674102.882266787,0.0,1.0
2017-02-21,27.39,27.395,27.31,27.35,566364,17.7926564557444,17.795904476273,17.7406881272866,17.7666722915155,871860.253053539,0.0,1.0
2017-02-22,27.34,27.36,27.22,27.3,1479423,17.7601762504582,17.7731683325727,17.6822237577715,17.7341920862293,2277422.49004744,0.0,1.0
2017-02-23,27.28,27.39,27.23,27.36,1213848,17.7212000041149,17.7926564557444,17.6887197988287,17.7731683325727,1868596.56413284,0.0,1.0
2017-02-24,27.11,27.115,26.92,26.95,401815,17.610767306142,17.6140153266706,17.4873425260547,17.5068306492264,618553.664393762,0.0,1.0
2017-02-27,27.14,27.15,26.99,27.03,315453,17.6302554293137,17.6367514703709,17.5328148134553,17.5587989776842,485608.076089756,0.0,1.0
2017-02-28,27.12,27.175,27.08,27.08,411424,17.6172633471992,17.652991573014,17.5912791829703,17.5912791829703,633345.750705025,0.0,1.0
2017-03-01,27.67,27.73,27.58,27.59,687317,17.9745456053467,18.0135218516901,17.9160812358317,17.9225772768889,1058055.1969193,0.0,1.0
2017-03-02,27.62,27.6646,27.59,27.6,340501,17.9420654000606,17.9710377431758,17.9225772768889,17.9290733179461,524166.945683312,0.0,1.0
2017-03-03,27.74,27.8014,27.665,27.73,533385,18.0200178927473,18.0599035848387,17.9712975848181,18.0135218516901,821092.408901277,0.0,1.0
2017-03-06,27.69,27.696,27.5531,27.64,308316,17.9875376874612,17.9914353120955,17.8986068853877,17.955057482175,474621.384446143,0.0,1.0
2017-03-07,27.57,27.61,27.52,27.58,347594,17.9095851947745,17.9355693590034,17.8771049894883,17.9160812358317,535085.903764878,0.0,1.0
2017-03-08,27.58,27.68,27.55,27.63,345256,17.9160812358317,17.9810416464039,17.89659311266,17.9485614411178,531486.788581642,0.0,1.0
2017-03-09,27.8,27.82,27.6971,27.7,364957,18.0589941390907,18.0719862212051,17.9921498766118,17.9940337285184,561814.490987528,0.0,1.0
2017-03-10,27.85,27.93,27.78,27.92,336724,18.0914743443768,18.1434426728346,18.0460020569762,18.1369466317774,518352.635141359,0.0,1.0
2017-03-13,27.98,27.99,27.8557,27.88,1038255,18.1759228781208,18.182418919178,18.0951770877794,18.1109624675485,1598288.85139963,0.0,1.0
2017-03-14,27.84,27.87,27.74,27.87,630522,18.0849783033196,18.1044664264913,18.0200178927473,18.1044664264913,970625.02291075,0.0,1.0
2017-03-15,27.93,27.97,27.84,27.84,598622,18.1434426728346,18.1694268370635,18.0849783033196,18.0849783033196,921518.190427741,0.0,1.0
2017-03-16,28.13,28.17,28.0546,28.07,931265,18.2733634939792,18.2993476582081,18.2243833444077,18.2343872476358,1433588.53768937,0.0,1.0
2017-03-17,28.2,28.26,28.12,28.22,264564,18.3188357813797,18.3578120277231,18.2668674529219,18.3318278634942,407269.593386687,0.0,1.0
2017-03-20,28.1183,28.21,28.1012,28.16,317826,18.2657631259422,18.325331822437,18.2546548957343,18.2928516171508,489261.070242803,0.0,1.0
2017-03-21,27.91,28.33,27.89,28.32,504022,18.1304505907202,18.4032843151237,18.1174585086057,18.3967882740665,775891.032029844,0.0,1.0
2017-03-22,27.99,28.03,27.85,27.87,699209,18.182418919178,18.2084030834069,18.0914743443768,18.1044664264913,1076361.73146124,0.0,1.0
2017-03-23,28.12,28.19,27.96,27.96,786182,18.2668674529219,18.3123397403225,18.1629307960063,18.1629307960063,1210247.8926382,0.0,1.0
2017-03-24,28.2,28.24,28.11,28.19,919596,18.3188357813797,18.3448199456087,18.2603714118647,18.3123397403225,1415625.28915508,0.0,1.0
2017-03-27,28.17,28.1985,27.96,27.96,1031297,18.2993476582081,18.3178613752212,18.1629307960063,18.1629307960063,1587577.71220162,0.0,1.0
2017-03-28,28.44,28.45,28.17,28.19,575789,18.4747407667532,18.4812368078104,18.2993476582081,18.3123397403225,886369.089923521,0.0,1.0
2017-03-29,28.44,28.465,28.32,28.36,499734,18.4747407667532,18.4909808693963,18.3967882740665,18.4227724382954,769290.088528681,0.0,1.0
2017-03-30,28.55,28.55,28.41,28.41,602315,18.5461972183827,18.5461972183827,18.4552526435815,18.4552526435815,927203.191442152,0.0,1.0
2017-03-31,28.68,28.74,28.5,28.5,683855,18.6306457521266,18.66962199847,18.5137170130966,18.5137170130966,1052725.79710562,0.0,1.0
2017-04-03,28.58,28.68,28.39,28.68,2485324,18.5656853415544,18.6306457521266,18.4422605614671,18.6306457521266,3825905.62175568,0.0,1.0
2017-04-04,28.64,28.64,28.485,28.49,483710,18.6046615878977,18.6046615878977,18.5039729515107,18.5072209720393,744622.75675101,0.0,1.0
2017-04-05,28.43,28.68,28.42,28.64,1041222,18.468244725696,18.6306457521266,18.4617486846387,18.6046615878977,1602856.24864029,0.0,1.0
2017-04-06,28.64,28.68,28.57,28.62,875191,18.6046615878977,18.6306457521266,18.5591893004971,18.5916695057833,1347268.2704589,0.0,1.0
2017-04-07,28.71,28.7662,28.59,28.62,710387,18.6501338752983,18.6866416260399,18.5721813826116,18.5916695057833,1093569.13501908,0.0,1.0
2017-04-10,28.57,28.64,28.5351,28.62,296498,18.5591893004971,18.6046615878977,18.5365181172074,18.5916695057833,456428.765440369,0.0,1.0
2017-04-11,28.58,28.63,28.33,28.57,679894,18.5656853415544,18.5981655468405,18.4032843151237,18.5591893004971,1046628.23712239,0.0,1.0
2017-04-12,28.45,28.55,28.43,28.51,1314429,18.4812368078104,18.5461972183827,18.468244725696,18.5202130541538,2023430.86877152,0.0,1.0
2017-04-13,28.33,28.42,28.27,28.37,954950,18.4032843151237,18.4617486846387,18.3643080687803,18.4292684793526,1470049.20625866,0.0,1.0
2017-04-17,28.43,28.44,28.31,28.31,474893,18.468244725696,18.4747407667532,18.3902922330092,18.3902922330092,731049.874556565,0.0,1.0
2017-04-18,28.07,28.18,27.97,28.11,1794120,18.2343872476358,18.3058436992653,18.1694268370635,18.2603714118647,2761866.78038932,0.0,1.0
2017-04-19,28.11,28.24,28.0862,28.17,486482,18.2603714118647,18.3448199456087,18.2449108341485,18.2993476582081,748889.971159877,0.0,1.0
2017-04-20,28.4,28.45,28.31,28.31,2009228,18.4487566025243,18.4812368078104,18.3902922330092,18.3902922330092,3093003.85003683,0.0,1.0
2017-04-21,28.44,28.44,28.34,28.38,693129,18.4747407667532,18.4747407667532,18.4097803561809,18.4357645204098,1067002.18470586,0.0,1.0
2017-04-24,29.46,29.47,29.28,29.3,629921,19.1373369545903,19.1438329956476,19.0204082155602,19.0334002976747,969699.844029176,0.0,1.0
2017-04-25,29.52,29.54,29.44,29.5,571519,19.1763132009337,19.1893052830481,19.1243448724759,19.1633211188192,879795.855606829,0.0,1.0
2017-04-26,29.38,29.52,29.38,29.43,598535,19.0853686261325,19.1763132009337,19.0853686261325,19.1178488314187,921384.262702787,0.0,1.0
2017-04-27,29.41,29.45,29.36,29.44,598183,19.1048567493042,19.1308409135331,19.0723765440181,19.1243448724759,920842.394206422,0.0,1.0
2017-04-28,29.37,29.45,29.365,29.44,521103,19.0788725850753,19.1308409135331,19.0756245645467,19.1243448724759,802185.508695749,0.0,1.0
2017-05-01,29.5,29.59,29.39,29.59,563700,19.1633211188192,19.2217854883343,19.0918646671897,19.2217854883343,867759.293751513,0.0,1.0
2017-05-02,29.66,29.75,29.54,29.75,731979,19.2672577757349,19.3257221452499,19.1893052830481,19.3257221452499,1126807.84119378,0.0,1.0
2017-05-03,29.67,29.6985,29.585,29.59,577504,19.2737538167921,19.2922675338052,19.2185374678057,19.2217854883343,889009.159444159,0.0,1.0
2017-05-04,30.09,30.1,29.91,29.95,2131953,19.5465875411956,19.5530835822528,19.4296588021655,19.4556429663944,3281926.60917406,0.0,1.0
2017-05-05,30.54,30.57,30.2,30.22,764059,19.8389093887708,19.8583975119425,19.6180439928251,19.6310360749396,1176191.76552153,0.0,1.0
2017-05-08,30.25,30.26,30.1999,30.23,656996,19.6505241981113,19.6570202391685,19.6179790324145,19.6375321159968,1011379.07567424,0.0,1.0
2017-05-09,30.26,30.349,30.21,30.3,2668782,19.6570202391685,19.7148350045778,19.6245400338823,19.6830044033974,4108320.70870453,0.0,1.0
2017-05-10,30.31,30.315,30.2266,30.31,654339,19.6895004444546,19.6927484649832,19.6353234620373,19.6895004444546,1007288.89216617,0.0,1.0
2017-05-11,30.23,30.23,30.01,30.18,1053256,19.6375321159968,19.6375321159968,19.4946192127378,19.6050519107107,1621381.37785975,0.0,1.0
2017-05-12,30.29,30.3,30.1401,30.16,659100,19.6765083623402,19.6830044033974,19.5791327068923,19.5920598285962,1014617.97145932,0.0,1.0
2017-05-15,30.38,30.4,30.22,30.29,449359,19.7349727318552,19.7479648139697,19.6310360749396,19.6765083623402,691742.856982234,0.0,1.0
2017-05-16,30.42,30.45,30.33,30.41,815948,19.7609568960841,19.7804450192558,19.7024925265691,19.7544608550269,1256069.647362,0.0,1.0
2017-05-17,29.72,30.16,29.71,30.1,1569525,19.3062340220782,19.5920598285962,19.299737981021,19.5530835822528,2416125.43112532,0.0,1.0
2017-05-18,29.84,29.88,29.6,29.61,3242950,19.384186514765,19.4101706789939,19.2282815293915,19.2347775704487,4992194.43262632,0.0,1.0
2017-05-19,30.01,30.04,29.92,29.92,851843,19.4946192127378,19.5141073359095,19.4361548432228,19.4361548432228,1311326.37939892,0.0,1.0
2017-05-22,30.01,30.05,29.965,30.02,817812,19.4946192127378,19.5206033769667,19.4653870279803,19.501115253795,1258939.08735411,0.0,1.0
2017-05-23,30.14,30.18,30.06,30.12,783151,19.5790677464818,19.6050519107107,19.5270994180239,19.5660756643673,1205581.97385274,0.0,1.0
2017-05-24,30.13,30.1499,30.065,30.13,557588,19.5725717054245,19.5854988271284,19.5303474385526,19.5725717054245,858350.486223733,0.0,1.0
2017-05-25,30.13,30.2,30.05,30.2,754974,19.5725717054245,19.6180439928251,19.5206033769667,19.6180439928251,1162206.32435827,0.0,1.0
2017-05-26,30.08,30.1,30.01,30.03,301222,19.5400915001384,19.5530835822528,19.4946192127378,19.5076112948523,463700.886965438,0.0,1.0
2017-05-30,29.95,30.02,29.92,29.98,752354,19.4556429663944,19.501115253795,19.4361548432228,19.4751310895661,1158173.09861828,0.0,1.0
2017-05-31,29.94,30.17,29.91,30.15,1151254,19.4491469253372,19.5985558696534,19.4296588021655,19.585563787539,1772239.41452653,0.0,1.0
2017-06-01,30.22,30.227,29.84,30.11,612662,19.6310360749396,19.6355833036796,19.384186514765,19.5595796233101,943131.354316813,0.0,1.0
2017-06-02,30.36,30.39,30.24,30.32,800626,19.7219806497407,19.7414687729124,19.644028157054,19.6959964855118,1232482.97377878,0.0,1.0
2017-06-05,30.21,30.25,30.14,30.23,241839,19.6245400338823,19.6505241981113,19.5790677464818,19.6375321159968,372286.747989307,0.0,1.0
2017-06-06,29.98,30.09,29.95,30.01,1417210,19.4751310895661,19.5465875411956,19.4556429663944,19.4946192127378,2181651.85151247,0.0,1.0
2017-06-07,30.08,30.23,29.965,30.21,720996,19.5400915001384,19.6375321159968,19.4653870279803,19.6245400338823,1109900.62046774,0.0,1.0
2017-06-08,30.17,30.185,30.05,30.09,1156756,19.5985558696534,19.6082999312393,19.5206033769667,19.5465875411956,1780709.18858049,0.0,1.0
2017-06-09,30.21,30.3174,30.09,30.24,800730,19.6245400338823,19.694307514837,19.5465875411956,19.644028157054,1232643.07128907,0.0,1.0
2017-06-12,29.97,30.04,29.901,30.03,1408070,19.4686350485089,19.5141073359095,19.423812365214,19.5076112948523,2167581.74339665,0.0,1.0
2017-06-13,30.21,30.23,30.09,30.16,1375882,19.6245400338823,19.6375321159968,19.5465875411956,19.5920598285962,2118031.56396207,0.0,1.0
2017-06-14,30.16,30.28,30.04,30.28,1084797,19.5920598285962,19.6700123212829,19.5141073359095,19.6700123212829,1669935.56605244,0.0,1.0
2017-06-15,29.92,29.93,29.7,29.77,981007,19.4361548432228,19.44265088428,19.2932419399638,19.3387142273644,1510161.32958185,0.0,1.0
2017-06-16,30.12,30.13,29.96,30.04,1124477,19.5660756643673,19.5725717054245,19.4621390074517,19.5141073359095,1731018.92382441,0.0,1.0
2017-06-19,30.41,30.43,30.34,30.35,823186,19.7544608550269,19.7674529371413,19.7089885676263,19.7154846086835,1267211.81831849,0.0,1.0
2017-06-20,30.16,30.36,30.1061,30.36,725326,19.5920598285962,19.7219806497407,19.5570461672978,19.7219806497407,1116566.21873268,0.0,1.0
2017-06-21,30.08,30.18,30.04,30.09,854305,19.5400915001384,19.6050519107107,19.5141073359095,19.5465875411956,1315116.38007519,0.0,1.0
2017-06-22,30.05,30.135,30.0,30.07,1068627,19.5206033769667,19.5758197259531,19.4881231716806,19.5335954590812,1645043.4820007,0.0,1.0
2017-06-23,29.96,30.02,29.87,29.97,955020,19.4621390074517,19.501115253795,19.4036746379366,19.4686350485089,1470156.96419827,0.0,1.0
2017-06-26,30.12,30.265,30.075,30.22,711277,19.5660756643673,19.6602682596971,19.5368434796098,19.6310360749396,1094939.20025136,0.0,1.0
2017-06-27,29.72,29.99,29.705,29.93,1268365,19.3062340220782,19.4816271306234,19.2964899604924,19.44265088428,1952519.9869064,0.0,1.0
2017-06-28,29.94,29.965,29.78,29.91,2667534,19.4491469253372,19.4653870279803,19.3452102684216,19.4296588021655,4106399.53858106,0.0,1.0
2017-06-29,29.31,29.68,29.18,29.68,1999144,19.0398963387319,19.2802498578493,18.955447804988,19.2802498578493,3077480.54913531,0.0,1.0
2017-06-30,29.31,29.45,29.14,29.45,1380049,19.0398963387319,19.1308409135331,18.9294636407591,19.1308409135331,2124446.24016761,0.0,1.0
2017-07-03,29.51,29.57,29.49,29.51,306536,19.1698171598765,19.2087934062198,19.156825077762,19.1698171598765,471881.253981573,0.0,1.0
2017-07-05,29.58,29.65,29.47,29.56,2433852,19.2152894472771,19.2607617346776,19.1438329956476,19.2022973651626,3746669.6693555,0.0,1.0
2017-07-06,28.85,28.9853,28.79,28.82,1884710,19.0294149764861,19.118658645336,18.9898390701225,19.0096270233043,2857359.70166123,0.443865,1.0
2017-07-07,29.0,29.02,28.86,28.9,437216,19.128354742395,19.1415467111829,19.03601096088,19.0623948984557,662851.780550598,0.0,1.0
2017-07-10,29.12,29.12,29.0,29.0,2670368,19.2075065551222,19.2075065551222,19.128354742395,19.128354742395,4048475.31546269,0.0,1.0
2017-07-11,29.1,29.1,28.94,29.06,1133088,19.1943145863343,19.1943145863343,19.0887788360315,19.1679306487586,1717845.18023246,0.0,1.0
2017-07-12,29.4,29.445,29.34,29.36,572525,19.3921941181522,19.4218760479249,19.3526182117886,19.3658101805765,867990.228307588,0.0,1.0
2017-07-13,29.54,29.56,29.445,29.5,718214,19.4845378996672,19.4977298684551,19.4218760479249,19.4581539620915,1088865.5234858,0.0,1.0
2017-07-14,29.58,29.6158,29.42,29.45,369323,19.5109218372429,19.5345354613732,19.4053860869401,19.4251740401218,559920.973039158,0.0,1.0
2017-07-17,29.48,29.52,29.45,29.52,403352,19.4449619933036,19.4713459308794,19.4251740401218,19.4713459308794,611511.452894324,0.0,1.0
2017-07-18,29.25,29.26,29.13,29.18,3896921,19.2932543522433,19.2998503366372,19.2141025395161,19.2470824614858,5908020.34581307,0.0,1.0
2017-07-19,29.44,29.44,29.28,29.3,756599,19.4185780557279,19.4185780557279,19.3130423054251,19.3262342742129,1147060.02139172,0.0,1.0
2017-07-20,29.31,29.49,29.24,29.49,927511,19.3328302586068,19.4515579776976,19.2866583678493,19.4515579776976,1406175.24937392,0.0,1.0
2017-07-21,29.0,29.04,28.8199,29.0,1925172,19.128354742395,19.1547386799707,19.0095610634604,19.128354742395,2918703.08512533,0.0,1.0
2017-07-24,29.0,29.01,28.8636,28.96,385896,19.128354742395,19.134950726789,19.0383855152618,19.1019708048193,585046.866325463,0.0,1.0
2017-07-25,29.05,29.18,29.03,29.17,474877,19.1613346643647,19.2470824614858,19.1481426955768,19.2404864770918,719948.640929256,0.0,1.0
2017-07-26,29.13,29.25,29.09,29.21,792928,19.2141025395161,19.2932543522433,19.1877186019404,19.2668704146675,1202137.47129205,0.0,1.0
2017-07-27,29.18,29.26,29.06,29.26,793702,19.2470824614858,19.2998503366372,19.1679306487586,19.2998503366372,1203310.91251594,0.0,1.0
2017-07-28,29.01,29.01,28.9,28.98,1472076,19.134950726789,19.134950726789,19.0623948984557,19.1151627736072,2231776.05052376,0.0,1.0
2017-07-31,28.84,29.06,28.81,29.06,497553,19.0228189920922,19.1679306487586,19.0030310389104,19.1679306487586,754327.133426705,0.0,1.0
2017-08-01,29.07,29.19,29.06,29.13,957701,19.1745266331525,19.2536784458797,19.1679306487586,19.2141025395161,1451945.52140152,0.0,1.0
2017-08-02,29.0,29.11,28.92,29.09,935751,19.128354742395,19.2009105707283,19.0755868672436,19.1877186019404,1418667.6985792,0.0,1.0
2017-08-03,29.02,29.095,29.0,29.06,758913,19.1415467111829,19.1910165941374,19.128354742395,19.1679306487586,1150568.21647194,0.0,1.0
2017-08-04,29.38,29.435,29.27,29.28,812638,19.3790021493643,19.415280063531,19.3064463210311,19.3130423054251,1232019.28850517,0.0,1.0
2017-08-07,29.37,29.3767,29.33,29.35,673440,19.3724061649704,19.3768254745143,19.3460222273947,19.3592141961826,1020984.82922399,0.0,1.0
2017-08-08,29.31,29.5,29.28,29.31,716647,19.3328302586068,19.4581539620915,19.3130423054251,19.3328302586068,1086489.83563329,0.0,1.0
2017-08-09,29.18,29.18,29.04,29.08,706564,19.2470824614858,19.2470824614858,19.1547386799707,19.1811226175465,1071203.26217007,0.0,1.0
2017-08-10,28.68,28.95,28.675,28.95,868455,18.9172832417893,19.0953748204254,18.9139852495923,19.0953748204254,1316641.98720557,0.0,1.0
2017-08-11,28.57,28.68,28.55,28.63,706067,18.8447274134561,18.9172832417893,18.8315354446682,18.8843033198196,1070449.77342553,0.0,1.0
2017-08-14,28.97,29.03,28.93,28.94,1587276,19.1085667892132,19.1481426955768,19.0821828516375,19.0887788360315,2406427.76756851,0.0,1.0
2017-08-15,29.09,29.12,29.005,29.11,569403,19.1877186019404,19.2075065551222,19.131652734592,19.2009105707283,863257.045489761,0.0,1.0
2017-08-16,29.18,29.33,29.155,29.32,711769,19.2470824614858,19.3460222273947,19.2305925005009,19.3394262430008,1079094.42698967,0.0,1.0
2017-08-17,28.9,29.2,28.89,29.17,1448558,19.0623948984557,19.2602744302736,19.0557989140618,19.2404864770918,2196121.02377501,0.0,1.0
2017-08-18,28.91,29.01,28.82,28.89,860080,19.0689908828497,19.134950726789,19.0096270233043,19.0557989140618,1303944.86801937,0.0,1.0
2017-08-21,28.78,28.9,28.68,28.9,654777,18.9832430857286,19.0623948984557,18.9172832417893,19.0623948984557,992690.341418379,0.0,1.0
2017-08-22,29.08,29.085,28.97,28.97,554744,19.1811226175465,19.1844206097434,19.1085667892132,19.1085667892132,841032.917710604,0.0,1.0
2017-08-23,28.95,28.985,28.86,28.91,459806,19.0953748204254,19.1184607658041,19.03601096088,19.0689908828497,697099.890689836,0.0,1.0
2017-08-24,28.92,29.07,28.92,29.07,1589495,19.0755868672436,19.1745266331525,19.0755868672436,19.1745266331525,2409791.93562512,0.0,1.0
2017-08-25,28.89,29.06,28.86,28.98,753995,19.0557989140618,19.1679306487586,19.03601096088,19.1151627736072,1143112.16487102,0.0,1.0
2017-08-28,28.75,28.9,28.73,28.9,567848,18.9634551325468,19.0623948984557,18.9502631637589,19.0623948984557,860899.550524444,0.0,1.0
2017-08-29,28.59,28.59,28.32,28.34,851854,18.8579193822439,18.8579193822439,18.6798278036078,18.6930197723957,1291473.64384915,0.0,1.0
2017-08-30,28.68,28.71,28.6,28.64,1036979,18.9172832417893,18.9370711949711,18.8645153666379,18.8908993042136,1572136.83063652,0.0,1.0
2017-08-31,28.82,28.885,28.75,28.87,1253204,19.0096270233043,19.0525009218648,18.9634551325468,19.0426069452739,1899949.91673024,0.0,1.0
2017-09-01,28.97,29.039,28.94,28.97,467561,19.1085667892132,19.1540790815314,19.0887788360315,19.1085667892132,708857.044037772,0.0,1.0
2017-09-05,28.64,28.915,28.58,28.9,1021177,18.8908993042136,19.0722888750466,18.85132339785,19.0623948984557,1548179.83035231,0.0,1.0
2017-09-06,28.98,29.0343,28.845,28.89,644608,19.1151627736072,19.1509789688662,19.0261169842891,19.0557989140618,977273.385596956,0.0,1.0
2017-09-07,28.99,29.05,28.915,29.03,787780,19.1217587580011,19.1613346643647,19.0722888750466,19.1481426955768,1194332.72268661,0.0,1.0
2017-09-08,28.95,29.0,28.92,28.94,486862,19.0953748204254,19.128354742395,19.0755868672436,19.0887788360315,738118.787012425,0.0,1.0
2017-09-11,29.44,29.45,29.29,29.29,404908,19.4185780557279,19.4251740401218,19.319638289819,19.319638289819,613870.463933574,0.0,1.0
2017-09-12,29.51,29.57,29.48,29.55,683024,19.4647499464854,19.504325852849,19.4449619933036,19.4911338840611,1035514.88179479,0.0,1.0
2017-09-13,29.54,29.59,29.5,29.5,692060,19.4845378996672,19.5175178216369,19.4581539620915,19.4581539620915,1049214.12585049,0.0,1.0
2017-09-14,29.58,29.6,29.5,29.55,2836288,19.5109218372429,19.5241138060308,19.4581539620915,19.4911338840611,4300022.30237296,0.0,1.0
2017-09-15,29.53,29.54,29.46,29.5,592283,19.4779419152733,19.4845378996672,19.4317700245158,19.4581539620915,897944.817069478,0.0,1.0
2017-09-18,29.61,29.655,29.5807,29.65,416767,19.5307097904247,19.5603917201974,19.5113835561505,19.5570937280004,631849.584701225,0.0,1.0
2017-09-19,29.64,29.65,29.6,29.65,519406,19.5504977436065,19.5570937280004,19.5241138060308,19.5570937280004,787457.897077562,0.0,1.0
2017-09-20,29.76,29.76,29.55,29.6,657155,19.6296495563337,19.6296495563337,19.4911338840611,19.5241138060308,996295.56523029,0.0,1.0
2017-09-21,29.69,29.72,29.64,29.71,670916,19.5834776655762,19.6032656187579,19.5504977436065,19.596669634364,1017158.2586179,0.0,1.0
2017-09-22,29.72,29.73,29.68,29.7,480681,19.6032656187579,19.6098616031519,19.5768816811822,19.5900736499701,728747.934034533,0.0,1.0
2017-09-25,29.63,29.7046,29.585,29.65,1120031,19.5439017592126,19.5931078027913,19.5142198294399,19.5570937280004,1698049.80289345,0.0,1.0
2017-09-26,29.65,29.6993,29.5942,29.65,594438,19.5570937280004,19.5896119310625,19.5202881350823,19.5570937280004,901211.956394406,0.0,1.0
2017-09-27,29.86,29.9061,29.78,29.83,1312461,19.695609400273,19.726016888329,19.6428415251215,19.6758214470912,1989787.90975905,0.0,1.0
2017-09-28,29.91,29.9281,29.84,29.87,333755,19.7285893222426,19.7405280539956,19.6824174314851,19.7022053846669,505997.255401597,0.0,1.0
2017-09-29,30.11,30.1199,29.95,29.96,495560,19.8605090101212,19.8670390346712,19.7549732598183,19.7615692442122,751305.598078875,0.0,1.0
2017-10-02,30.2,30.22,30.07,30.09,529317,19.9198728696665,19.9330648384544,19.8341250725455,19.8473170413333,802483.705824355,0.0,1.0
2017-10-03,30.26,30.27,30.19,30.2,685177,19.9594487760301,19.9660447604241,19.9132768852726,19.9198728696665,1038778.98897185,0.0,1.0
2017-10-04,30.09,30.15,30.07,30.09,2203056,19.8473170413333,19.8868929476969,19.8341250725455,19.8473170413333,3339995.77383416,0.0,1.0
2017-10-05,30.29,30.31,30.1835,30.2,612184,19.9792367292119,19.9924286979998,19.9089894954166,19.9198728696665,928116.204403743,0.0,1.0
2017-10-06,30.24,30.24,30.1369,30.18,306919,19.9462568072423,19.9462568072423,19.8782522081409,19.9066809008787,465311.895344197,0.0,1.0
2017-10-09,30.16,30.25,30.1599,30.25,658222,19.8934889320908,19.9528527916362,19.8934229722469,19.9528527916362,997913.216116463,0.0,1.0
2017-10-10,30.28,30.3083,30.12,30.17,765000,19.972640744818,19.9913073806528,19.8671049945151,19.9000849164848,1159796.55850016,0.0,1.0
2017-10-11,30.3,30.3,30.23,30.24,532288,19.9858327136058,19.9858327136058,19.9396608228483,19.9462568072423,806987.961478347,0.0,1.0
2017-10-12,30.3,30.32,30.2568,30.28,435098,19.9858327136058,19.9990246823937,19.9573380610241,19.972640744818,659640.735961182,0.0,1.0
2017-10-13,30.33,30.35,30.24,30.24,194907,20.0056206667876,20.0188126355755,19.9462568072423,19.9462568072423,295493.421996851,0.0,1.0
2017-10-16,30.33,30.35,30.26,30.32,863862,20.0056206667876,20.0188126355755,19.9594487760301,19.9990246823937,1309678.65963277,0.0,1.0
2017-10-17,30.33,30.3962,30.31,30.38,461706,20.0056206667876,20.0492860834754,19.9924286979998,20.0386005887573,699980.43116193,0.0,1.0
2017-10-18,30.44,30.45,30.4,30.45,754057,20.0781764951209,20.0847724795148,20.0517925575451,20.0847724795148,1143206.16145484,0.0,1.0
2017-10-19,30.28,30.29,30.17,30.18,345687,19.972640744818,19.9792367292119,19.9000849164848,19.9066809008787,524087.049566333,0.0,1.0
2017-10-20,30.32,30.36,30.29,30.36,256460,19.9990246823937,20.0254086199694,19.9792367292119,20.0254086199694,388812.3207751,0.0,1.0
2017-10-23,30.25,30.395,30.24,30.39,507034,19.9528527916362,20.0484945653482,19.9462568072423,20.0451965731512,768701.030382445,0.0,1.0
2017-10-24,30.41,30.42,30.31,30.33,411662,20.0583885419391,20.064984526333,19.9924286979998,20.0056206667876,624110.027274892,0.0,1.0
2017-10-25,30.27,30.4,30.13,30.35,1199274,19.9660447604241,20.0517925575451,19.873700978909,20.0188126355755,1818188.04954081,0.0,1.0
2017-10-26,30.66,30.69,30.42,30.42,2340468,20.2232881517873,20.2430761049691,20.064984526333,20.064984526333,3548322.52507158,0.0,1.0
2017-10-27,30.7,30.72,30.63,30.67,268088,20.249672089363,20.2628640581509,20.2035001986055,20.2298841361812,406441.228464303,0.0,1.0
2017-10-30,30.75,30.82,30.735,30.74,405319,20.2826520113327,20.3288239020902,20.2727580347418,20.2760560269387,614493.570319903,0.0,1.0
2017-10-31,30.91,30.945,30.865,30.88,478942,20.3881877616355,20.4112737070143,20.3585058318628,20.3683998084537,726111.481465602,0.0,1.0
2017-11-01,31.07,31.15,31.04,31.12,314247,20.4937235119384,20.5464913870898,20.4739355587566,20.526703433908,476421.685122876,0.0,1.0
2017-11-02,31.09,31.09,30.905,30.99,512057,20.5069154807263,20.5069154807263,20.3848897694386,20.440955636787,776316.269746295,0.0,1.0
2017-11-03,31.04,31.05,30.95,31.01,349342,20.4739355587566,20.4805315431505,20.4145716992112,20.4541476055748,529628.299790279,0.0,1.0
2017-11-06,31.03,31.03,30.9701,30.99,173787,20.4673395743627,20.4673395743627,20.427829627843,20.440955636787,263473.94053865,0.0,1.0
2017-11-07,30.84,30.99,30.76,30.93,460655,20.342015870878,20.440955636787,20.2892479957266,20.4013797304234,698387.037458683,0.0,1.0
2017-11-08,30.84,30.875,30.71,30.74,345163,20.342015870878,20.3651018162568,20.2562680737569,20.2760560269387,523292.62682561,0.0,1.0
2017-11-09,30.49,30.55,30.31,30.54,704869,20.1111564170905,20.1507323234541,19.9924286979998,20.1441363390601,1068633.51685418,0.0,1.0
2017-11-10,30.36,30.45,30.33,30.42,457507,20.0254086199694,20.0847724795148,20.0056206667876,20.064984526333,693614.436718606,0.0,1.0
2017-11-13,30.25,30.26,30.01,30.05,2057402,19.9528527916362,19.9594487760301,19.7945491661819,19.8209331037576,3119173.54124359,0.0,1.0
2017-11-14,30.06,30.1,29.99,30.07,1335469,19.8275290881515,19.8539130257273,19.781357197394,19.8341250725455,2024669.73880216,0.0,1.0
2017-11-15,29.93,30.0,29.72,29.76,1686564,19.7417812910305,19.787953181788,19.6032656187579,19.6296495563337,2556955.71619642,0.0,1.0
2017-11-16,30.22,30.249,30.11,30.18,625115,19.9330648384544,19.9521931931968,19.8605090101212,19.9066809008787,947720.556427227,0.0,1.0
2017-11-17,29.98,30.08,29.95,30.02,476194,19.7747612130001,19.8407210569394,19.7549732598183,19.8011451505758,721945.310298596,0.0,1.0
2017-11-20,30.12,30.18,30.085,30.1,301319,19.8671049945151,19.9066809008787,19.8440190491364,19.8539130257273,456821.88132119,0.0,1.0
2017-11-21,30.28,30.4,30.27,30.34,548857,19.972640744818,20.0517925575451,19.9660447604241,20.0122166511816,832107.790468918,0.0,1.0
2017-11-22,30.08,30.38,30.067,30.38,449306,19.8407210569394,20.0386005887573,19.8321462772273,20.0386005887573,681181.114396697,0.0,1.0
2017-11-24,30.24,30.36,30.23,30.34,199586,19.9462568072423,20.0254086199694,19.9396608228483,20.0122166511816,302587.13192786,0.0,1.0
2017-11-27,30.13,30.23,30.101,30.14,1003207,19.873700978909,19.9396608228483,19.8545726241666,19.880296963303,1520935.98178206,0.0,1.0
2017-11-28,30.4,30.44,30.215,30.26,933465,20.0517925575451,20.0781764951209,19.9297668462574,19.9594487760301,1415201.95356909,0.0,1.0
2017-11-29,30.32,30.554,30.26,30.51,307638,19.9990246823937,20.1533707172116,19.9594487760301,20.1243483858784,466401.952501794,0.0,1.0
2017-11-30,30.24,30.44,30.22,30.42,1016881,19.9462568072423,20.0781764951209,19.9330648384544,20.064984526333,1541666.77673752,0.0,1.0
2017-12-01,30.08,30.24,29.81,30.15,1114882,19.8407210569394,19.9462568072423,19.6626294783033,19.8868929476969,1690243.53821409,0.0,1.0
2017-12-04,30.2,30.37,30.18,30.34,722793,19.9198728696665,20.0320046043633,19.9066809008787,20.0122166511816,1095807.62602354,0.0,1.0
2017-12-05,30.2,30.33,30.16,30.23,3444607,19.9198728696665,20.0056206667876,19.8934889320908,19.9396608228483,5222278.8810269,0.0,1.0
2017-12-06,30.21,30.29,30.1,30.1,561369,19.9264688540605,19.9792367292119,19.8539130257273,19.8539130257273,851076.90751461,0.0,1.0
2017-12-07,30.39,30.42,30.22,30.27,617297,20.0451965731512,20.064984526333,19.9330648384544,19.9660447604241,935867.890421535,0.0,1.0
2017-12-08,30.58,30.607,30.49,30.55,537710,20.1705202766359,20.1883294344995,20.1111564170905,20.1507323234541,815208.114341334,0.0,1.0
2017-12-11,30.56,30.56,30.45,30.5,448733,20.157328307848,20.157328307848,20.0847724795148,20.1177524014844,680312.404033272,0.0,1.0
2017-12-12,30.56,30.6,30.49,30.53,698047,20.157328307848,20.1837122454237,20.1111564170905,20.1375403546662,1058290.86048544,0.0,1.0
2017-12-13,30.35,30.53,30.34,30.51,583919,20.0188126355755,20.1375403546662,20.0122166511816,20.1243483858784,885264.374696543,0.0,1.0
2017-12-14,30.17,30.44,30.14,30.38,449116,19.9000849164848,20.0781764951209,19.880296963303,20.0386005887573,680893.060349487,0.0,1.0
2017-12-15,30.26,30.31,30.14,30.19,902385,19.9594487760301,19.9924286979998,19.880296963303,19.9132768852726,1368082.3757414,0.0,1.0
2017-12-18,30.63,30.67,30.56,30.56,3839396,20.2035001986055,20.2298841361812,20.157328307848,20.157328307848,5820808.19283567,0.0,1.0
2017-12-19,30.51,30.65,30.46,30.65,668889,20.1243483858784,20.2166921673934,20.0913684639087,20.2166921673934,1014085.17675636,0.0,1.0
2017-12-20,30.27,30.45,30.224,30.45,1003822,19.9660447604241,20.0847724795148,19.935703232212,20.0847724795148,1521868.36725065,0.0,1.0
2017-12-21,30.33,30.44,30.28,30.29,360218,20.0056206667876,20.0781764951209,19.972640744818,19.9792367292119,546117.119882107,0.0,1.0
2017-12-22,30.32,30.33,30.253,30.26,319046,19.9990246823937,20.0056206667876,19.9548315869544,19.9594487760301,483697.323925807,0.0,1.0
2017-12-26,30.3,30.37,30.23,30.23,274507,19.9858327136058,20.0320046043633,19.9396608228483,19.9396608228483,416172.907038176,0.0,1.0
2017-12-27,30.24,30.3,30.2,30.23,444878,19.9462568072423,19.9858327136058,19.9198728696665,19.9396608228483,674467.939022789,0.0,1.0
2017-12-28,30.03,30.14,29.97,30.08,409589,19.8921961191496,19.9650613063992,19.8524514715589,19.9253166588085,618330.806529663,0.12804,1.0
2017-12-29,29.81,29.97,29.795,29.95,720801,19.7464657446504,19.8524514715589,19.7365295827527,19.8392032556953,1088148.03053155,0.0,1.0
2018-01-02,29.86,29.87,29.7,29.72,956135,19.7795862843093,19.7862103922411,19.6736005574007,19.6868487732643,1443417.00021543,0.0,1.0
2018-01-03,30.13,30.13,29.95,29.96,1497987,19.9584371984675,19.9584371984675,19.8392032556953,19.8458273636271,2261416.95670769,0.0,1.0
2018-01-04,30.49,30.58,30.445,30.47,580042,20.1969050840117,20.2565220553978,20.1670965983187,20.1836568681481,875653.002597918,0.0,1.0
2018-01-05,30.88,30.88,30.71,30.8,662606,20.4552452933513,20.4552452933513,20.342635458511,20.402252429897,1000294.69148682,0.0,1.0
2018-01-08,30.92,30.94,30.88,30.92,1141795,20.4817417250785,20.494989940942,20.4552452933513,20.4817417250785,1723696.24975655,0.0,1.0
2018-01-09,31.06,31.08,30.95,31.02,833853,20.5744792361234,20.587727451987,20.5016140488738,20.5479828043963,1258815.53952176,0.0,1.0
2018-01-10,30.9,30.92,30.84,30.89,1095914,20.4684935092149,20.4817417250785,20.4287488616242,20.4618694012831,1654432.58365617,0.0,1.0
2018-01-11,30.94,30.94,30.77,30.86,487481,20.494989940942,20.494989940942,20.3823801061017,20.4419970774878,735919.470244286,0.0,1.0
2018-01-12,30.99,31.01,30.91,30.93,474643,20.528110480601,20.5413586964645,20.4751176171467,20.4883658330102,716538.7473874,0.0,1.0
2018-01-16,30.89,31.17,30.84,31.13,840650,20.4618694012831,20.6473444233731,20.4287488616242,20.6208479916459,1269076.54382603,0.0,1.0
2018-01-17,31.12,31.16,30.923,31.06,473401,20.6142238837142,20.6407203154413,20.483728957458,20.5744792361234,714663.777938245,0.0,1.0
2018-01-18,31.12,31.14,30.975,31.08,1114935,20.6142238837142,20.6274720995777,20.5181743187033,20.587727451987,1683147.39355341,0.0,1.0
2018-01-19,31.41,31.41,31.235,31.35,504817,20.8063230137359,20.8063230137359,20.6904011249297,20.7665783661452,762090.541396094,0.0,1.0
2018-01-22,31.54,31.55,31.38,31.4,421202,20.8924364168491,20.8990605247809,20.7864506899406,20.7996989058041,635862.223770431,0.0,1.0
2018-01-23,31.51,31.52,31.41,31.52,350102,20.8725640930538,20.8791882009855,20.8063230137359,20.8791882009855,528527.01617389,0.0,1.0
2018-01-24,31.26,31.42,31.14,31.4,1082343,20.7069613947591,20.8129471216677,20.6274720995777,20.7996989058041,1633945.2967041,0.0,1.0
2018-01-25,31.15,31.26,30.99,31.26,1233201,20.6340962075095,20.7069613947591,20.528110480601,20.7069613947591,1861686.1511007,0.0,1.0
2018-01-26,31.43,31.43,31.24,31.26,413220,20.8195712295995,20.8195712295995,20.6937131788956,20.7069613947591,623812.29933955,0.0,1.0
2018-01-29,31.2,31.27,31.18,31.27,1024663,20.6672167471684,20.7135855026909,20.6539685313049,20.7135855026909,1546869.42083675,0.0,1.0
2018-01-30,30.92,31.01,30.9,30.95,2060877,20.4817417250785,20.5413586964645,20.4684935092149,20.5016140488738,3111176.66140553,0.0,1.0
2018-01-31,30.96,31.05,30.9,31.0,735555,20.5082381568056,20.5678551281917,20.4684935092149,20.5347345885327,1110421.21833576,0.0,1.0
2018-02-01,30.81,30.925,30.745,30.78,5704049,20.4088765378288,20.4850537790444,20.3658198362722,20.3890042140335,8611044.77575012,0.0,1.0
2018-02-02,30.14,30.53,30.11,30.53,2021903,19.9650613063992,20.2234015157389,19.9451889826039,20.2234015157389,3052340.05970557,0.0,1.0
2018-02-05,29.07,30.11,28.87,29.98,1971256,19.2562817576983,19.9451889826039,19.1237995990626,19.8590755794907,2975881.46253057,0.0,1.0
2018-02-06,29.91,29.91,29.133,29.24,1388596,19.8127068239682,19.8127068239682,19.2980136376685,19.3688915925386,2096276.2296445,0.0,1.0
2018-02-07,29.69,29.925,29.57,29.61,1808467,19.6669764494689,19.8226429858659,19.5874871542875,19.6139835860147,2730129.12625163,0.0,1.0
2018-02-08,28.9,29.555,28.87,29.55,2363254,19.1436719228579,19.5775509923898,19.1237995990626,19.5742389384239,3567656.24041284,0.0,1.0
2018-02-09,29.0,29.13,28.32,28.98,2869650,19.2099130021758,19.296026405289,18.7594736628144,19.1966647863122,4332130.49900716,0.0,1.0
2018-02-12,29.33,29.375,29.13,29.2,677272,19.4285085639247,19.4583170496177,19.296026405289,19.3423951608115,1022435.03121411,0.0,1.0
2018-02-13,29.1,29.1,28.93,29.05,716149,19.2761540814936,19.2761540814936,19.1635442466533,19.2430335418347,1081125.19810203,0.0,1.0
2018-02-14,29.39,29.454,28.99,28.99,727017,19.4682532115154,19.5106475022788,19.203288894244,19.203288894244,1097531.93560075,0.0,1.0
2018-02-15,29.46,29.5,29.28,29.5,1058715,19.5146219670379,19.541118398765,19.3953880242658,19.541118398765,1598275.58805303,0.0,1.0
2018-02-16,29.77,29.84,29.63,29.64,1400216,19.7199693129232,19.7663380684457,19.6272318018782,19.63385590981,2113818.21434594,0.0,1.0
2018-02-20,29.63,29.81,29.57,29.67,716455,19.6272318018782,19.7464657446504,19.5874871542875,19.6537282336054,1081587.14709675,0.0,1.0
2018-02-21,29.62,29.89,29.61,29.71,923361,19.6206076939464,19.7994586081046,19.6139835860147,19.6802246653325,1393940.14938887,0.0,1.0
2018-02-22,29.69,29.84,29.57,29.65,715338,19.6669764494689,19.7663380684457,19.5874871542875,19.6404800177418,1079900.8823023,0.0,1.0
2018-02-23,29.95,29.963,29.731,29.8,1773054,19.8392032556953,19.8478145960067,19.6941352919893,19.7398416367186,2676668.34275492,0.0,1.0
2018-02-26,30.1,30.12,29.9,30.0,1134241,19.9385648746721,19.9518130905357,19.8060827160364,19.8723237953543,1712292.45006338,0.0,1.0
2018-02-27,29.79,30.04,29.78,29.94,1276796,19.7332175287868,19.8988202270814,19.726593420855,19.8325791477636,1927498.78647582,0.0,1.0
2018-02-28,29.66,29.99,29.65,29.92,391186,19.6471041256736,19.8656996874225,19.6404800177418,19.8193309319,590548.952445286,0.0,1.0
2018-03-01,29.18,29.615,29.06,29.55,1533549,19.3291469449479,19.6172956399806,19.2496576497665,19.5742389384239,2315102.67615282,0.0,1.0
2018-03-02,29.06,29.065,28.75,28.9,808999,19.2496576497665,19.2529697037324,19.0443103038812,19.1436719228579,1221295.01561734,0.0,1.0
2018-03-05,29.25,29.28,28.85,28.85,1050898,19.3755157004704,19.3953880242658,19.110551383199,19.110551383199,1586474.75376636,0.0,1.0
2018-03-06,29.27,29.34,29.17,29.32,797751,19.388763916334,19.4351326718565,19.3225228370161,19.4218844559929,1204314.61596831,0.0,1.0
2018-03-07,29.43,29.44,29.19,29.19,348222,19.4947496432425,19.5013737511743,19.3357710528797,19.3357710528797,525688.89816712,0.0,1.0
2018-03-08,29.66,29.73,29.59,29.6,688027,19.6471041256736,19.6934728811961,19.6007353701511,19.6073594780829,1038671.17970498,0.0,1.0
2018-03-09,29.82,29.82,29.69,29.73,391368,19.7530898525821,19.7530898525821,19.6669764494689,19.6934728811961,590823.706422539,0.0,1.0
2018-03-12,29.82,29.9,29.76,29.84,1094249,19.7530898525821,19.8060827160364,19.7133452049914,19.7663380684457,1651919.0376555,0.0,1.0
2018-03-13,29.43,29.84,29.36,29.83,915906,19.4947496432425,19.7663380684457,19.44838088772,19.7597139605139,1382685.80378222,0.0,1.0
2018-03-14,29.55,29.73,29.44,29.7,518444,19.5742389384239,19.6934728811961,19.5013737511743,19.6736005574007,782662.36803348,0.0,1.0
2018-03-15,29.71,29.73,29.56,29.56,255359,19.6802246653325,19.6934728811961,19.5808630463557,19.5808630463557,385499.455367718,0.0,1.0
2018-03-16,29.78,29.9,29.72,29.73,290981,19.726593420855,19.8060827160364,19.6868487732643,19.6934728811961,439275.753047098,0.0,1.0
2018-03-19,29.51,29.66,29.36,29.65,611878,19.5477425066968,19.6471041256736,19.44838088772,19.6404800177418,923713.813695575,0.0,1.0
2018-03-20,29.67,29.72,29.5,29.5,329708,19.6537282336054,19.6868487732643,19.541118398765,19.541118398765,497739.474349364,0.0,1.0
2018-03-21,29.46,29.67,29.45,29.56,379992,19.5146219670379,19.6537282336054,19.5079978591061,19.5808630463557,573650.073207091,0.0,1.0
2018-03-22,28.88,29.16,28.86,29.1,609006,19.1304237069944,19.3158987290843,19.1171754911308,19.2761540814936,919378.135549058,0.0,1.0
2018-03-23,28.48,28.94,28.48,28.9,977420,18.865459389723,19.1701683545851,18.865459389723,19.1436719228579,1475549.6288187,0.0,1.0
2018-03-26,28.87,28.91,28.49,28.85,1305265,19.1237995990626,19.1502960307897,18.8720834976548,19.110551383199,1970476.64899433,0.0,1.0
2018-03-27,28.66,29.02,28.53,29.02,773473,18.9846933324951,19.2231612180394,18.8985799293819,19.2231612180394,1167663.64311277,0.0,1.0
2018-03-28,29.03,29.19,28.83,28.94,846865,19.2297853259711,19.3357710528797,19.0973031673354,19.1701683545851,1278458.939258,0.0,1.0
2018-03-29,29.34,29.425,29.225,29.27,561777,19.4351326718565,19.4914375892766,19.3589554306409,19.388763916334,848079.478452335,0.0,1.0
2018-04-02,28.89,29.33,28.695,28.99,1431597,19.1370478149262,19.4285085639247,19.0078777102564,19.203288894244,2161192.14050046,0.0,1.0
2018-04-03,29.23,29.26,29.03,29.15,1568022,19.3622674846068,19.3821398084022,19.2297853259711,19.3092746211526,2367144.40064615,0.0,1.0
2018-04-04,29.25,29.275,28.82,28.82,6768640,19.3755157004704,19.3920759702999,19.0906790594037,19.0906790594037,10218190.9922115,0.0,1.0
2018-04-05,29.67,29.77,29.6,29.64,876120,19.6537282336054,19.7199693129232,19.6073594780829,19.63385590981,1322623.37664529,0.0,1.0
2018-04-06,29.45,29.74,29.38,29.62,1063515,19.5079978591061,19.7000969891279,19.4616291035836,19.6206076939464,1605521.84679372,0.0,1.0
2018-04-09,29.61,29.81,29.59,29.68,2722681,19.6139835860147,19.7464657446504,19.6007353701511,19.6603523415372,4110260.62382775,0.0,1.0
2018-04-10,29.89,29.94,29.81,29.83,1037184,19.7994586081046,19.8325791477636,19.7464657446504,19.7597139605139,1565771.5886893,0.0,1.0
2018-04-11,29.67,29.821,29.67,29.76,601723,19.6537282336054,19.7537522633753,19.6537282336054,19.7133452049914,908383.447547291,0.0,1.0
2018-04-12,29.94,29.976,29.88,29.89,593671,19.8325791477636,19.856425936318,19.7928345001728,19.7994586081046,896227.848509775,0.0,1.0
2018-04-13,29.98,30.13,29.91,30.1,683238,19.8590755794907,19.9584371984675,19.8127068239682,19.9385648746721,1031441.5269739,0.0,1.0
2018-04-16,30.01,30.02,29.91,29.96,762501,19.8789479032861,19.8855720112178,19.8127068239682,19.8458273636271,1151099.90334133,0.0,1.0
2018-04-17,30.26,30.33,30.18,30.2,941362,20.0445506015807,20.0909193571032,19.9915577381264,20.00480595399,1421115.1293037,0.0,1.0
2018-04-18,30.36,30.38,30.27,30.33,413767,20.1107916808985,20.1240398967621,20.0511747095125,20.0909193571032,624638.070908542,0.0,1.0
2018-04-19,30.32,30.38,30.25,30.34,1051548,20.0842952491714,20.1240398967621,20.0379264936489,20.0975434650349,1587456.01797083,0.0,1.0
2018-04-20,30.33,30.41,30.29,30.36,430920,20.0909193571032,20.1439122205574,20.064422925376,20.1107916808985,650532.87844586,0.0,1.0
2018-04-23,30.48,30.511,30.36,30.4,1924013,20.1902809760799,20.2108157106685,20.1107916808985,20.1372881126257,2904561.67051253,0.0,1.0
2018-04-24,30.23,30.48,30.12,30.46,1295723,20.0246782777853,20.1902809760799,19.9518130905357,20.1770327602164,1956071.69047273,0.0,1.0
2018-04-25,30.28,30.305,30.1,30.22,648740,20.0577988174442,20.0743590872737,19.9385648746721,20.0180541698535,979362.061549636,0.0,1.0
2018-04-26,30.54,30.59,30.31,30.34,669218,20.2300256236706,20.2631461633296,20.0776711412396,20.0975434650349,1010276.41290212,0.0,1.0
2018-04-27,30.56,30.64,30.48,30.61,468914,20.2432738395342,20.2962667029885,20.1902809760799,20.2763943791931,707890.035652935,0.0,1.0
2018-04-30,30.55,30.73,30.55,30.6,324324,20.2366497316024,20.3558836743745,20.2366497316024,20.2697702712614,489611.587461886,0.0,1.0
2018-05-01,30.61,30.74,30.445,30.61,1059088,20.2763943791931,20.3625077823063,20.1670965983187,20.2763943791931,1598838.68274267,0.0,1.0
2018-05-02,30.87,30.95,30.827,30.91,859113,20.4486211854195,20.5016140488738,20.4201375213129,20.4751176171467,1296948.97614467,0.0,1.0
2018-05-03,30.82,30.85,30.66,30.81,933848,20.4155006457606,20.435372969556,20.3095149188521,20.4088765378288,1409771.71510005,0.0,1.0
2018-05-04,30.97,31.025,30.78,30.79,659075,20.5148622647374,20.5512948583622,20.3890042140335,20.3956283219653,994964.162400692,0.0,1.0
2018-05-07,31.03,31.125,31.0,31.06,1047372,20.5546069123281,20.61753593768,20.5347345885327,20.5744792361234,1581151.77286642,0.0,1.0
2018-05-08,31.15,31.15,30.965,31.01,655832,20.6340962075095,20.6340962075095,20.5115502107715,20.5413586964645,990068.408839011,0.0,1.0
2018-05-09,31.21,31.24,31.09,31.12,2895019,20.6738408551002,20.6937131788956,20.5943515599188,20.6142238837142,4370428.48608898,0.0,1.0
2018-05-10,31.25,31.26,31.105,31.12,904768,20.7003372868274,20.7069613947591,20.6042877218165,20.6142238837142,1365871.46422933,0.0,1.0
2018-05-11,31.27,31.28,31.2,31.2,679715,20.7135855026909,20.7202096106227,20.6672167471684,20.6672167471684,1026123.07498568,0.0,1.0
2018-05-14,31.28,31.29,31.18,31.23,747642,20.7202096106227,20.7268337185545,20.6539685313049,20.6870890709638,1128668.20362717,0.0,1.0
2018-05-15,31.27,31.305,31.17,31.22,934729,20.7135855026909,20.7367698804522,20.6473444233731,20.680464963032,1411101.70550641,0.0,1.0
2018-05-16,31.28,31.337,31.195,31.2,578878,20.7202096106227,20.7579670258339,20.6639046932025,20.6672167471684,873895.784853299,0.0,1.0
2018-05-17,31.4,31.47,31.34,31.35,209427,20.7996989058041,20.8460676613266,20.7599542582134,20.7665783661452,316158.797768221,0.0,1.0
2018-05-18,31.34,31.41,31.29,31.39,547369,20.7599542582134,20.8063230137359,20.7268337185545,20.7930747978723,826328.625132352,0.0,1.0
2018-05-21,31.47,31.56,31.445,31.53,238247,20.8460676613266,20.9056846327127,20.8295073914972,20.8858123089173,359666.542957141,0.0,1.0
2018-05-22,31.51,31.62,31.5,31.54,373799,20.8725640930538,20.9454292803034,20.865939985122,20.8924364168491,564300.889794357,0.0,1.0
2018-05-23,31.26,31.27,31.083,31.18,3853114,20.7069613947591,20.7135855026909,20.5897146843666,20.6539685313049,5816804.3752902,0.0,1.0
2018-05-24,31.13,31.16,30.93,31.13,1074337,20.6208479916459,20.6407203154413,20.4883658330102,20.6208479916459,1621859.14097952,0.0,1.0
2018-05-25,30.99,31.04,30.86,30.94,315288,20.528110480601,20.5612310202599,20.4419970774878,20.494989940942,475970.505382527,0.0,1.0
2018-05-29,30.29,30.55,30.14,30.44,1968540,20.064422925376,20.2366497316024,19.9650613063992,20.1637845443528,2971781.28779314,0.0,1.0
2018-05-30,30.61,30.7,30.42,30.53,1266025,20.2763943791931,20.3360113505792,20.1505363284892,20.2234015157389,1911238.48378916,0.0,1.0
2018-05-31,30.48,30.56,30.26,30.54,907808,20.1902809760799,20.2432738395342,20.0445506015807,20.2300256236706,1370460.76143178,0.0,1.0
2018-06-01,30.79,30.81,30.67,30.78,583357,20.3956283219653,20.4088765378288,20.3161390267838,20.3890042140335,880657.450040708,0.0,1.0
2018-06-04,30.84,30.9,30.8,30.88,381910,20.4287488616242,20.4684935092149,20.402252429897,20.4552452933513,576545.557428894,0.0,1.0
2018-06-05,30.74,30.99,30.7,30.96,616048,20.3625077823063,20.528110480601,20.3360113505792,20.5082381568056,930009.000976555,0.0,1.0
2018-06-06,30.97,30.99,30.61,30.71,971122,20.5148622647374,20.528110480601,20.2763943791931,20.342635458511,1466041.93349601,0.0,1.0
2018-06-07,30.62,30.87,30.55,30.82,979337,20.2830184871249,20.4486211854195,20.2366497316024,20.4155006457606,1478443.60340327,0.0,1.0
2018-06-08,30.76,30.8,30.6,30.74,562941,20.3757559981699,20.402252429897,20.2697702712614,20.3625077823063,849836.696196955,0.0,1.0
2018-06-11,31.05,31.1,30.83,30.86,852421,20.5678551281917,20.6009756678506,20.4221247536924,20.4419970774878,1286846.48375035,0.0,1.0
2018-06-12,30.92,31.05,30.9,31.05,371396,20.4817417250785,20.5678551281917,20.4684935092149,20.5678551281917,560673.231512296,0.0,1.0
2018-06-13,30.96,31.06,30.95,31.06,328939,20.5082381568056,20.5744792361234,20.5016140488738,20.5744792361234,496578.563313616,0.0,1.0
2018-06-14,31.44,31.53,31.22,31.22,507070,20.8261953375313,20.8858123089173,20.680464963032,20.680464963032,765491.754092506,0.0,1.0
2018-06-15,31.29,31.295,31.16,31.24,453052,20.7268337185545,20.7301457725204,20.6407203154413,20.6937131788956,683944.169789415,0.0,1.0
2018-06-18,30.93,30.96,30.76,30.84,369952,20.4883658330102,20.5082381568056,20.3757559981699,20.4287488616242,558493.31534114,0.0,1.0
2018-06-19,30.76,30.77,30.51,30.57,838115,20.3757559981699,20.3823801061017,20.2101532998753,20.249897947466,1265249.6134286,0.0,1.0
2018-06-20,30.66,30.74,30.625,30.73,503279,20.3095149188521,20.3625077823063,20.2863305410908,20.3558836743745,759768.719324594,0.0,1.0
2018-06-21,30.27,30.48,30.23,30.47,1015139,20.0511747095125,20.1902809760799,20.0246782777853,20.1836568681481,1532491.63578542,0.0,1.0
2018-06-22,30.49,30.63,30.43,30.52,686816,20.1969050840117,20.2896425950567,20.157160436421,20.2167774078071,1036843.0090102,0.0,1.0
2018-06-25,30.0,30.28,29.905,30.25,1337127,19.8723237953543,20.0577988174442,19.8093947700023,20.0379264936489,2018576.71066016,0.0,1.0
2018-06-26,30.08,30.143,29.931,30.07,957339,19.9253166588085,19.9670485387788,19.8266174506249,19.9186925508768,1445234.60344956,0.0,1.0
2018-06-27,30.02,30.4,30.02,30.23,835147,19.8855720112178,20.1372881126257,19.8855720112178,20.0246782777853,1260769.01010728,0.0,1.0
2018-06-28,30.01,30.07,29.77,29.91,1579662,19.8789479032861,19.9186925508768,19.7199693129232,19.8127068239682,2384716.57809232,0.0,1.0
2018-06-29,30.06,30.31,30.03,30.25,1101165,19.912068442945,20.0776711412396,19.8921961191496,20.0379264936489,1662359.68879104,0.0,1.0
2018-07-02,30.04,30.07,29.895,29.91,714361,19.8988202270814,19.9186925508768,19.8027706620705,19.8127068239682,1078425.96672112,0.0,1.0
2018-07-03,29.35,29.51,29.32,29.47,528766,19.946018320917,20.054753003416,19.9256305679484,20.0275693327912,778064.165504412,0.761252,1.0
2018-07-05,29.76,29.8005,29.66,29.7,1131890,20.2246509448207,20.2521744113283,20.1566917682588,20.1838754388836,1665544.01813428,0.0,1.0
2018-07-06,29.82,29.86,29.66,29.68,487654,20.2654264507579,20.2926101213826,20.1566917682588,20.1702836035712,717569.024038779,0.0,1.0
2018-07-09,29.98,29.98,29.88,29.9,1929521,20.3741611332569,20.3741611332569,20.306201956695,20.3197937920074,2839235.40221618,0.0,1.0
2018-07-10,30.07,30.1,30.02,30.04,617232,20.4353243921626,20.4557121451312,20.4013448038817,20.414936639194,908239.374321762,0.0,1.0
2018-07-11,29.7,29.77,29.62,29.71,761578,20.1838754388836,20.2314468624769,20.1295080976341,20.1906713565398,1120640.41756944,0.0,1.0
2018-07-12,29.94,29.96,29.79,29.84,360523,20.3469774626322,20.3605692979445,20.2450386977893,20.2790182860703,530499.364823281,0.0,1.0
2018-07-13,29.99,30.02,29.95,30.0,427319,20.3809570509131,20.4013448038817,20.3537733802883,20.3877529685693,628787.783517058,0.0,1.0
2018-07-16,30.0,30.024,29.945,29.98,1054743,20.3877529685693,20.4040631709441,20.3503754214602,20.3741611332569,1552024.39664544,0.0,1.0
2018-07-17,30.16,30.21,29.88,29.88,501343,20.4964876510683,20.5304672393493,20.306201956695,20.306201956695,737711.99911961,0.0,1.0
2018-07-18,30.24,30.29,30.228,30.25,406148,20.5508549923178,20.5848345805988,20.5426998911304,20.557650909974,597635.257734588,0.0,1.0
2018-07-19,30.13,30.16,30.09,30.12,444599,20.4760998980998,20.4964876510683,20.448916227475,20.4693039804436,654214.813204889,0.0,1.0
2018-07-20,30.02,30.09,29.83,29.83,354924,20.4013448038817,20.448916227475,20.2722223684141,20.2722223684141,522260.595192369,0.0,1.0
2018-07-23,30.02,30.05,29.925,29.93,352693,20.4013448038817,20.4217325568502,20.3367835861479,20.340181544976,518977.741995983,0.0,1.0
2018-07-24,30.2,30.325,30.16,30.29,380135,20.5236713216931,20.6086202923955,20.4964876510683,20.5848345805988,559357.866341671,0.0,1.0
2018-07-25,30.36,30.4,30.045,30.17,601036,20.6324060041921,20.6595896748169,20.4183345980221,20.5032835687245,884407.419875921,0.0,1.0
2018-07-26,30.34,30.39,30.27,30.3,409481,20.6188141688797,20.6527937571607,20.5712427452864,20.591630498255,602539.672662224,0.0,1.0
2018-07-27,30.41,30.55,30.37,30.48,300926,20.6663855924731,20.7615284396597,20.6392019218483,20.7139570160664,442804.070361144,0.0,1.0
2018-07-30,30.36,30.49,30.345,30.47,205786,20.6324060041921,20.7207529337226,20.6222121277078,20.7071610984102,302808.259915523,0.0,1.0
2018-07-31,30.44,30.57,30.4,30.52,760853,20.6867733454416,20.7751202749721,20.6595896748169,20.7411406866912,1119573.60064098,0.0,1.0
2018-08-01,30.33,30.45,30.28,30.43,703331,20.6120182512235,20.6935692630978,20.5780386629426,20.6799774277854,1034931.60980166,0.0,1.0
2018-08-02,30.25,30.26,30.03,30.04,418907,20.557650909974,20.5644468276302,20.4081407215379,20.414936639194,616409.764203746,0.0,1.0
2018-08-03,30.34,30.35,30.17,30.21,265575,20.6188141688797,20.6256100865359,20.5032835687245,20.5304672393493,390786.076929748,0.0,1.0
2018-08-06,30.25,30.3,30.16,30.2,282812,20.557650909974,20.591630498255,20.4964876510683,20.5236713216931,416149.833337686,0.0,1.0
2018-08-07,30.38,30.48,30.375,30.45,535568,20.6459978395045,20.7139570160664,20.6425998806764,20.6935692630978,788073.115500747,0.0,1.0
2018-08-08,30.28,30.363,30.28,30.34,430257,20.5780386629426,20.634444779489,20.5780386629426,20.6188141688797,633110.96715264,0.0,1.0
2018-08-09,30.36,30.378,30.33,30.33,767519,20.6324060041921,20.6446386559733,20.6120182512235,20.6120182512235,1129382.43049626,0.0,1.0
2018-08-10,29.84,29.905,29.77,29.84,405025,20.2790182860703,20.3231917508355,20.2314468624769,20.2790182860703,595982.795099202,0.0,1.0
2018-08-13,29.75,29.85,29.724,29.77,414796,20.2178550271645,20.2858142037264,20.2001856412585,20.2314468624769,610360.544351508,0.0,1.0
2018-08-14,29.88,29.91,29.67,29.78,7613788,20.306201956695,20.3265897096636,20.163487685915,20.2382427801331,11203473.0042165,0.0,1.0
2018-08-15,29.31,29.46,29.19,29.43,1357782,19.9188346502922,20.020773415135,19.8372836384179,20.0003856621665,1997937.68655117,0.0,1.0
2018-08-16,29.47,29.595,29.41,29.42,479463,20.0275693327912,20.1125183034936,19.9867938268541,19.9935897445103,705516.199954693,0.0,1.0
2018-08-17,29.48,29.54,29.31,29.35,364356,20.0343652504474,20.0751407563846,19.9188346502922,19.946018320917,536139.515563645,0.0,1.0
2018-08-20,29.61,29.738,29.61,29.66,475254,20.1227121799779,20.2096999259771,20.1227121799779,20.1566917682588,699322.775883159,0.0,1.0
2018-08-21,29.81,29.9,29.781,29.88,413494,20.2586305331017,20.3197937920074,20.2389223718987,20.306201956695,608444.688295166,0.0,1.0
2018-08-22,29.83,29.875,29.81,29.82,203830,20.2722223684141,20.3028039978669,20.2586305331017,20.2654264507579,299930.061416136,0.0,1.0
2018-08-23,29.83,29.91,29.794,29.82,290500,20.2722223684141,20.3265897096636,20.2477570648518,20.2654264507579,427462.507194169,0.0,1.0
2018-08-24,29.93,29.95,29.84,29.87,481820,20.340181544976,20.3537733802883,20.2790182860703,20.2994060390388,708984.458575884,0.0,1.0
2018-08-27,30.2,30.22,30.06,30.06,782908,20.5236713216931,20.5372631570055,20.4285284745064,20.4285284745064,1152026.90734035,0.0,1.0
2018-08-28,30.2,30.26,30.13,30.24,327053,20.5236713216931,20.5644468276302,20.4760998980998,20.5508549923178,481249.209519362,0.0,1.0
2018-08-29,30.26,30.285,30.14,30.18,393516,20.5644468276302,20.5814366217707,20.4828958157559,20.5100794863807,579047.628161862,0.0,1.0
2018-08-30,29.96,30.12,29.926,30.05,436069,20.3605692979445,20.4693039804436,20.3374631779135,20.4217325568502,641663.160239775,0.0,1.0
2018-08-31,29.74,29.86,29.67,29.77,372673,20.2110591095084,20.2926101213826,20.163487685915,20.2314468624769,548377.745072538,0.0,1.0
2018-09-04,29.55,29.59,29.42,29.44,515286,20.0819366740407,20.1091203446655,19.9935897445103,20.0071815798227,758228.727993306,0.0,1.0
2018-09-05,29.17,29.36,29.14,29.33,307704,19.8236918031055,19.9528142385731,19.803304050137,19.9324264856046,452777.705038468,0.0,1.0
2018-09-06,29.05,29.21,28.94,29.11,832565,19.7421407912313,19.8508754737303,19.6673856970132,19.7829162971684,1225095.77384548,0.0,1.0
2018-09-07,28.95,29.02,28.865,28.87,358138,19.6741816146694,19.7217530382627,19.6164163145917,19.6198142734198,526989.904996576,0.0,1.0
2018-09-10,29.17,29.23,29.13,29.2,513935,19.8236918031055,19.8644673090427,19.7965081324808,19.8440795560741,756240.769827318,0.0,1.0
2018-09-11,29.21,29.23,28.97,28.98,291446,19.8508754737303,19.8644673090427,19.6877734499817,19.6945693676379,428854.519351848,0.0,1.0
2018-09-12,29.21,29.29,29.139,29.23,333562,19.8508754737303,19.9052428149798,19.8026244583713,19.8644673090427,490827.018329437,0.0,1.0
2018-09-13,29.35,29.43,29.27,29.36,300634,19.946018320917,20.0003856621665,19.8916509796674,19.9528142385731,442374.400646512,0.0,1.0
2018-09-14,29.42,29.44,29.33,29.38,529724,19.9935897445103,20.0071815798227,19.9324264856046,19.9664060738855,779473.835321597,0.0,1.0
2018-09-17,29.34,29.47,29.32,29.44,930580,19.9392224032608,20.0275693327912,19.9256305679484,20.0071815798227,1369322.06521428,0.0,1.0
2018-09-18,29.57,29.58,29.38,29.38,262758,20.0955285093531,20.1023244270093,19.9664060738855,19.9664060738855,386640.941360846,0.0,1.0
2018-09-19,29.67,29.675,29.53,29.53,365773,20.163487685915,20.1668856447431,20.0683448387284,20.0683448387284,538224.590856913,0.0,1.0
2018-09-20,29.91,29.96,29.855,29.88,832724,20.3265897096636,20.3605692979445,20.2892121625545,20.306201956695,1225329.73783393,0.0,1.0
2018-09-21,30.0,30.06,29.983,30.01,204229,20.3877529685693,20.4285284745064,20.3761999085538,20.3945488862255,300517.178594692,0.0,1.0
2018-09-24,29.86,29.9,29.84,29.9,266797,20.2926101213826,20.3197937920074,20.2790182860703,20.3197937920074,392584.215256052,0.0,1.0
2018-09-25,29.92,29.98,29.89,29.95,329405,20.3333856273198,20.3741611332569,20.3129978743512,20.3537733802883,484710.110782428,0.0,1.0
2018-09-26,29.96,30.04,29.89,29.89,241610,20.3605692979445,20.414936639194,20.3129978743512,20.3129978743512,355522.259425761,0.0,1.0
2018-09-27,30.04,30.155,30.01,30.01,232440,20.414936639194,20.4930896922402,20.3945488862255,20.3945488862255,342028.864620355,0.0,1.0
2018-09-28,29.66,29.787,29.62,29.67,1127665,20.1566917682588,20.2429999224924,20.1295080976341,20.163487685915,1659327.05051674,0.0,1.0
2018-10-01,29.77,29.92,29.752,29.88,264089,20.2314468624769,20.3333856273198,20.2192142106958,20.306201956695,388599.470094324,0.0,1.0
2018-10-02,29.65,29.68,29.582,29.62,245824,20.1498958506026,20.1702836035712,20.1036836105406,20.1295080976341,361723.040855421,0.0,1.0
2018-10-03,29.86,29.95,29.805,29.91,689882,20.2926101213826,20.3537733802883,20.2552325742736,20.3265897096636,1015141.78791094,0.0,1.0
2018-10-04,29.45,29.67,29.39,29.65,574675,20.0139774974788,20.163487685915,19.9732019915417,20.1498958506026,845617.956357349,0.0,1.0
2018-10-05,29.19,29.31,29.11,29.27,798881,19.8372836384179,19.9188346502922,19.7829162971684,19.8916509796674,1175530.72361372,0.0,1.0
2018-10-08,29.02,29.021,28.83,28.91,703901,19.7217530382627,19.7224326300283,19.5926306027951,19.6469979440446,1035770.34862817,0.0,1.0
2018-10-09,28.94,29.08,28.847,28.85,440218,19.6673856970132,19.7625285441998,19.6041836628106,19.6062224381075,647768.296013779,0.0,1.0
2018-10-10,28.25,28.68,28.18,28.68,2120782,19.1984673787361,19.4906918379522,19.1508959551428,19.4906918379522,3120670.53677199,0.0,1.0
2018-10-11,27.8,28.29,27.63,28.21,3119593,18.8926510842075,19.2256510493608,18.7771204840523,19.1712837081113,4590392.58246259,0.0,1.0
2018-10-12,27.97,28.11,27.67,28.1,889983,19.0081816843628,19.1033245315494,18.8043041546771,19.0965286138932,1309584.73163576,0.0,1.0
2018-10-15,27.92,28.025,27.85,27.87,576697,18.9742020960818,19.0455592314718,18.9266306724885,18.9402225078009,848593.271984014,0.0,1.0
2018-10-16,28.46,28.5,28.278,28.29,447338,19.3411816495161,19.3683653201408,19.2174959481734,19.2256510493608,658245.173987005,0.0,1.0
2018-10-17,28.35,28.45,28.2,28.39,716315,19.266426555298,19.3343857318599,19.1644877904551,19.2936102259227,1054037.19738654,0.0,1.0
2018-10-18,27.92,28.31,27.835,28.25,1356657,18.9742020960818,19.2392428846732,18.9164367960042,19.1984673787361,1996282.28097253,0.0,1.0
2018-10-19,27.99,28.11,27.935,27.94,500100,19.0217735196751,19.1033245315494,18.9843959725661,18.9877939313942,735882.959889173,0.0,1.0
2018-10-22,27.85,28.02,27.79,27.97,592528,18.9266306724885,19.0421612726437,18.8858551665513,19.0081816843628,871888.139286564,0.0,1.0
2018-10-23,27.66,27.73,27.29,27.37,1225612,18.7975082370209,18.8450796606142,18.5460592837419,18.6004266249914,1803453.28181501,0.0,1.0
2018-10-24,26.96,27.59,26.96,27.57,1735874,18.3217940010876,18.7499368134276,18.3217940010876,18.7363449781152,2554289.33636204,0.0,1.0
2018-10-25,27.5,27.68,27.29,27.34,1331652,18.6887735545218,18.8111000723333,18.5460592837419,18.5800388720228,1959488.13297808,0.0,1.0
2018-10-26,27.31,27.51,26.97,27.24,3213332,18.5596511190542,18.695569472178,18.3285899187438,18.5120796954609,4728326.86116096,0.0,1.0
2018-10-29,27.38,27.755,27.135,27.68,1049417,18.6072225426476,18.8620694547547,18.4407225600709,18.8111000723333,1544187.33876827,0.0,1.0
2018-10-30,27.65,27.66,27.31,27.34,993692,18.7907123193647,18.7975082370209,18.5596511190542,18.5800388720228,1462189.58243989,0.0,1.0
2018-10-31,27.85,28.02,27.85,27.91,756611,18.9266306724885,19.0421612726437,18.9266306724885,18.9674061784256,1113331.61800581,0.0,1.0
2018-11-01,28.08,28.09,27.92,28.03,1104090,19.0829367785809,19.089732696237,18.9742020960818,19.0489571902999,1624637.10694668,0.0,1.0
2018-11-02,28.27,28.45,28.1,28.38,773042,19.2120592140485,19.3343857318599,19.0965286138932,19.2868143082665,1137509.36828363,0.0,1.0
2018-11-05,28.14,28.26,28.087,28.22,346986,19.123712284518,19.2052632963923,19.0876939209402,19.1780796257675,510580.053429522,0.0,1.0
2018-11-06,28.21,28.225,28.03,28.03,886127,19.1712837081113,19.1814775845956,19.0489571902999,19.0489571902999,1303910.73704801,0.0,1.0
2018-11-07,28.55,28.57,28.31,28.38,631698,19.4023449084218,19.4159367437342,19.2392428846732,19.2868143082665,929525.682855567,0.0,1.0
2018-11-08,28.3,28.44,28.26,28.37,792445,19.232446967017,19.3275898142037,19.2052632963923,19.2800183906104,1166060.3322323,0.0,1.0
2018-11-09,28.29,28.32,28.13,28.22,1215962,19.2256510493608,19.2460388023294,19.1169163668618,19.1780796257675,1789253.58062939,0.0,1.0
2018-11-12,27.89,28.08,27.875,28.08,337235,18.9538143431132,19.0829367785809,18.943620466629,19.0829367785809,496231.733609728,0.0,1.0
2018-11-13,28.04,28.22,27.96,27.99,1186847,19.0557531079561,19.1780796257675,19.0013857667066,19.0217735196751,1746411.68425431,0.0,1.0
2018-11-14,28.09,28.35,27.956,28.33,627391,19.089732696237,19.266426555298,18.9986673996441,19.2528347199856,923188.054564743,0.0,1.0
2018-11-15,28.12,28.14,27.71,27.87,441462,19.1101204492056,19.123712284518,18.8314878253018,18.9402225078009,649598.806715844,0.0,1.0
2018-11-16,27.96,28.0,27.68,27.74,460064,19.0013857667066,19.0285694373313,18.8111000723333,18.8518755782704,676971.121892524,0.0,1.0
2018-11-19,27.58,27.91,27.54,27.89,322771,18.7431408957714,18.9674061784256,18.7159572251466,18.9538143431132,474948.36801917,0.0,1.0
2018-11-20,27.19,27.34,27.09,27.22,496464,18.47810010718,18.5800388720228,18.4101409306181,18.4984878601485,730532.689059022,0.0,1.0
2018-11-21,27.52,27.61,27.396,27.41,438816,18.7023653898342,18.7635286487399,18.6180960108975,18.6276102956161,645705.292794895,0.0,1.0
2018-11-23,27.41,27.4576,27.27,27.27,182361,18.6276102956161,18.6599588636596,18.5324674484295,18.5324674484295,268339.037089281,0.0,1.0
2018-11-26,27.83,27.85,27.7,27.71,343354,18.9130388371761,18.9266306724885,18.8246919076456,18.8314878253018,505235.668485876,0.0,1.0
2018-11-27,27.79,27.805,27.605,27.68,329962,18.8858551665513,18.8960490430356,18.7601306899118,18.8111000723333,485529.720477807,0.0,1.0
2018-11-28,28.01,28.04,27.7,27.81,342852,19.0353653549875,19.0557531079561,18.8246919076456,18.8994470018637,504496.989729899,0.0,1.0
2018-11-29,27.84,27.926,27.77,27.86,407810,18.9198347548323,18.9782796466755,18.872263331239,18.9334265901447,600080.84357609,0.0,1.0
2018-11-30,27.86,27.86,27.69,27.72,534024,18.9334265901447,18.9334265901447,18.8178959899895,18.838283742958,785801.163311046,0.0,1.0
2018-12-03,28.1,28.18,28.02,28.18,498111,19.0965286138932,19.1508959551428,19.0421612726437,19.1508959551428,732956.202826146,0.0,1.0
2018-12-04,27.38,27.97,27.38,27.93,534755,18.6072225426476,19.0081816843628,18.6072225426476,18.980998013738,786876.809069252,0.0,1.0
2018-12-06,26.96,26.99,26.52,26.78,767006,18.3217940010876,18.3421817540562,18.0227736242153,18.1994674832762,1128627.5655524,0.0,1.0
2018-12-07,26.61,27.08,26.52,26.99,695824,18.083936883121,18.4033450129619,18.0227736242153,18.3421817540562,1023885.27230938,0.0,1.0
2018-12-10,26.57,26.65,26.26,26.54,578463,18.0567532124962,18.1111205537457,17.8460797651543,18.0363654595276,851191.890874564,0.0,1.0
2018-12-11,26.72,26.87,26.55,26.86,499663,18.158691977339,18.2606307421819,18.0431613771838,18.2538348245257,735239.92678885,0.0,1.0
2018-12-12,27.1,27.25,27.09,27.14,525511,18.4169368482743,18.5188756131171,18.4101409306181,18.444120518899,773274.525363562,0.0,1.0
2018-12-13,27.08,27.27,27.05,27.2,769389,18.4033450129619,18.5324674484295,18.3829572599933,18.4848960248362,1132134.08243585,0.0,1.0
2018-12-14,26.87,27.06,26.85,26.95,494587,18.2606307421819,18.3897531776495,18.2470389068695,18.3149980834314,727770.736818047,0.0,1.0
2018-12-17,26.54,26.75,26.43,26.69,3536290,18.0363654595276,18.1790797303076,17.9616103653095,18.1383042243705,5203550.39437409,0.0,1.0
2018-12-18,26.57,26.72,26.51,26.63,424143,18.0567532124962,18.158691977339,18.0159777065591,18.0975287184333,624114.389634618,0.0,1.0
2018-12-19,26.38,26.82,26.28,26.64,2191219,17.9276307770286,18.2266511539009,17.8596716004667,18.1043246360895,3224316.58365405,0.0,1.0
2018-12-20,25.98,26.3,25.92,26.17,2001084,17.655794070781,17.8732634357791,17.6150185648439,17.7849165062486,2944538.32614849,0.0,1.0
2018-12-21,25.79,26.18,25.79,26.02,1182691,17.5266716353134,17.7917124239048,17.5266716353134,17.6829777414058,1740296.24817893,0.0,1.0
2018-12-24,25.39,25.911,25.34,25.64,406015,17.2548349290658,17.6089022389533,17.2208553407849,17.4247328704705,597439.552008402,0.0,1.0
2018-12-26,26.08,26.09,25.24,25.46,1135365,17.7237532473429,17.7305491649991,17.152896164223,17.3024063526591,1670657.38203273,0.0,1.0
2018-12-27,25.9,25.93,25.41,25.59,884315,17.6014267295315,17.6218144825001,17.2684267643782,17.3907532821896,1301244.43046269,0.0,1.0
2018-12-28,25.88,26.01,25.78,25.99,7901282,17.683293071985,17.7721195054996,17.6149650462045,17.7584539003435,11563749.8811779,0.140464,1.0
2018-12-31,25.94,26.06,25.85,26.02,2096103,17.7242898874533,17.8062835183898,17.6627946642509,17.7789523080777,3067706.07822712,0.0,1.0
2019-01-02,26.08,26.09,25.77,25.8,564013,17.8199491235459,17.826781926124,17.6081322436265,17.6286306513606,825448.991914576,0.0,1.0
2019-01-03,25.68,25.89,25.66,25.89,483870,17.5466370204241,17.6901258745631,17.532971415268,17.6901258745631,708157.442678989,0.0,1.0
2019-01-04,26.48,26.52,26.18,26.21,543378,18.0932612266678,18.12059243698,17.8882771493264,17.9087755570606,795249.085266754,0.0,1.0
2019-01-07,26.45,26.51,26.27,26.34,632476,18.0727628189337,18.113759634402,17.9497723725288,17.9976019905752,925646.530505789,0.0,1.0
2019-01-08,26.68,26.84,26.61,26.81,647155,18.2299172782287,18.3392421194775,18.1820876601824,18.3187437117434,947129.662547632,0.0,1.0
2019-01-09,26.8,26.96,26.77,26.94,453385,18.3119109091653,18.4212357504141,18.2914125014312,18.407570145258,663541.782191527,0.0,1.0
2019-01-10,26.94,26.95,26.7,26.71,624170,18.407570145258,18.414402947836,18.2435828833848,18.2504156859629,913490.464374613,0.0,1.0
2019-01-11,26.81,26.83,26.74,26.75,536183,18.3187437117434,18.3324093168994,18.270914093697,18.2777468962751,784718.999086424,0.0,1.0
2019-01-14,26.68,26.74,26.6,26.6,288487,18.2299172782287,18.270914093697,18.1752548576044,18.1752548576044,422208.891161126,0.0,1.0
2019-01-15,26.81,26.85,26.68,26.68,399981,18.3187437117434,18.3460749220555,18.2299172782287,18.2299172782287,585383.516399414,0.0,1.0
2019-01-16,26.93,26.97,26.87,26.87,463050,18.4007373426799,18.4280685529921,18.3597405272116,18.3597405272116,677686.78329408,0.0,1.0
2019-01-17,26.99,27.06,26.81,26.81,267054,18.4417341581482,18.4895637761945,18.3187437117434,18.3187437117434,390841.088923047,0.0,1.0
2019-01-18,27.44,27.49,27.32,27.38,535319,18.7492102741603,18.7833742870505,18.6672166432237,18.708213458692,783454.510627801,0.0,1.0
2019-01-22,27.09,27.255,27.035,27.19,4811449,18.5100621839287,18.6228034264664,18.4724817697494,18.5783902097091,7041691.81685241,0.0,1.0
2019-01-23,27.25,27.42,27.16,27.4,800816,18.6193870251774,18.7355446690042,18.557891801975,18.7218790638481,1172016.88597437,0.0,1.0
2019-01-24,27.45,27.49,27.29,27.33,1490113,18.7560430767383,18.7833742870505,18.6467182354896,18.6740494458018,2180822.55850274,0.0,1.0
2019-01-25,27.66,27.77,27.66,27.72,394114,18.8995319308773,18.9746927592358,18.8995319308773,18.9405287463456,576796.9958129,0.0,1.0
2019-01-28,27.56,27.58,27.45,27.51,606666,18.8312039050969,18.844869510253,18.7560430767383,18.7970398922066,887872.864860998,0.0,1.0
2019-01-29,27.61,27.767,27.61,27.68,795819,18.8653679179871,18.9726429184624,18.8653679179871,18.9131975360334,1164703.63501633,0.0,1.0
2019-01-30,27.78,27.86,27.62,27.71,389575,18.9815255618139,19.0361879824383,18.8722007205651,18.9336959437676,570154.040820194,0.0,1.0
2019-01-31,27.73,27.79,27.52,27.56,812557,18.9473615489237,18.9883583643919,18.8038726947847,18.8312039050969,1189200.17184556,0.0,1.0
2019-02-01,27.75,27.81,27.63,27.7,813190,18.9610271540798,19.002023969548,18.8790335231432,18.9268631411895,1190126.5852649,0.0,1.0
2019-02-04,27.87,27.87,27.6,27.67,344481,19.0430207850163,19.0430207850163,18.8585351154091,18.9063647334554,504157.695272493,0.0,1.0
2019-02-05,28.22,28.25,28.1,28.1,812956,19.2821688752479,19.3026672829821,19.2001752443114,19.2001752443114,1189784.11964069,0.0,1.0
2019-02-06,28.23,28.28,28.21,28.23,751384,19.289001677826,19.3231656907162,19.2753360726699,19.289001677826,1099671.75462399,0.0,1.0
2019-02-07,27.72,27.92,27.67,27.9,805758,18.9405287463456,19.0771847979065,18.9063647334554,19.0635191927505,1179249.64287544,0.0,1.0
2019-02-08,27.6,27.635,27.4,27.54,415973,18.8585351154091,18.8824499244322,18.7218790638481,18.8175382999408,608788.261110436,0.0,1.0
2019-02-11,27.72,27.76,27.677,27.7,436097,18.9405287463456,18.9678599566578,18.91114769526,18.9268631411895,638240.304792567,0.0,1.0
2019-02-12,27.98,28.02,27.93,27.94,716113,19.1181816133748,19.145512823687,19.0840176004846,19.0908504030626,1048051.6476516,0.0,1.0
2019-02-13,28.09,28.16,28.07,28.14,483806,19.1933424417333,19.2411720597797,19.1796768365772,19.2275064546236,708063.776867241,0.0,1.0
2019-02-14,27.98,28.1,27.96,28.01,396456,19.1181816133748,19.2001752443114,19.1045160082187,19.138680021109,580224.579111625,0.0,1.0
2019-02-15,28.45,28.47,28.36,28.42,345970,19.439323334543,19.4529889396991,19.3778281113406,19.4188249268089,506336.888923989,0.0,1.0
2019-02-19,28.49,28.52,28.34,28.34,561894,19.4666545448552,19.4871529525894,19.3641625061845,19.3641625061845,822347.775428666,0.0,1.0
2019-02-20,28.62,28.68,28.51,28.51,334060,19.5554809783698,19.5964777938381,19.4803201500113,19.4803201500113,488906.266768644,0.0,1.0
2019-02-21,28.57,28.6414,28.53,28.57,577349,19.5213169654796,19.5701031758868,19.4939857551674,19.5213169654796,844966.605437972,0.0,1.0
2019-02-22,28.66,28.69,28.595,28.66,514130,19.582812188682,19.6033105964161,19.5383989719247,19.582812188682,752443.80929702,0.0,1.0
2019-02-25,28.66,28.82,28.66,28.79,295202,19.582812188682,19.6921370299308,19.582812188682,19.6716386221966,432036.483753329,0.0,1.0
2019-02-26,28.77,28.84,28.72,28.72,318992,19.6579730170405,19.7058026350868,19.6238090041503,19.6238090041503,466853.822214761,0.0,1.0
2019-02-27,28.7,28.78,28.64,28.71,345535,19.6101433989942,19.6648058196186,19.5691465835259,19.6169762015722,505700.25410975,0.0,1.0
2019-02-28,28.84,28.905,28.76,28.76,288223,19.7058026350868,19.7502158518442,19.6511402144625,19.6511402144625,421822.519687658,0.0,1.0
2019-03-01,29.15,29.16,29.05,29.1,168809,19.9176195150063,19.9244523175843,19.8492914892258,19.8834555021161,247056.750245309,0.0,1.0
2019-03-04,29.04,29.22,28.96,29.22,401668,19.8424586866478,19.9654491330526,19.7877962660234,19.9654491330526,587852.488656011,0.0,1.0
2019-03-05,29.15,29.165,29.03,29.09,197045,19.9176195150063,19.9278687188734,19.8356258840697,19.876622699538,288380.935566746,0.0,1.0
2019-03-06,29.06,29.192,29.04,29.17,379696,19.8561242918039,19.9463172858341,19.8424586866478,19.9312851201624,555695.844659601,0.0,1.0
2019-03-07,28.88,29.02,28.84,29.01,716052,19.733133845399,19.8287930814917,19.7058026350868,19.8219602789136,1047962.37242478,0.0,1.0
2019-03-08,28.84,28.84,28.65,28.65,351865,19.7058026350868,19.7058026350868,19.575979386104,19.575979386104,514964.388303146,0.0,1.0
2019-03-11,29.02,29.02,28.77,28.77,354861,19.8287930814917,19.8287930814917,19.6579730170405,19.6579730170405,519349.11911569,0.0,1.0
2019-03-12,28.94,28.99,28.89,28.93,574092,19.7741306608673,19.8082946737575,19.7399666479771,19.7672978582893,840199.893736886,0.0,1.0
2019-03-13,29.1,29.16,29.006,29.03,201619,19.8834555021161,19.9244523175843,19.8192271578824,19.8356258840697,295075.114050251,0.0,1.0
2019-03-14,29.29,29.33,29.23,29.26,265914,20.013278751099,20.0406099614111,19.9722819356307,19.9927803433648,389172.66665125,0.0,1.0
2019-03-15,29.61,29.62,29.45,29.55,326327,20.2319284335964,20.2387612361745,20.1226035923477,20.1909316181282,477588.802358293,0.0,1.0
2019-03-18,29.68,29.69,29.59,29.61,104537,20.2797580516428,20.2865908542208,20.2182628284404,20.2319284335964,152992.858795407,0.0,1.0
2019-03-19,29.78,29.94,29.725,29.91,149301,20.3480860774232,20.457410918672,20.310505663244,20.4369125109379,218506.240001273,0.0,1.0
2019-03-20,29.58,29.7,29.52,29.63,248071,20.2114300258623,20.2934236567989,20.170433210394,20.2455940387525,363058.931041023,0.0,1.0
2019-03-21,29.63,29.66,29.38,29.38,515538,20.2455940387525,20.2660924464867,20.0747739743014,20.0747739743014,754504.457155521,0.0,1.0
2019-03-22,28.95,29.255,28.94,29.19,383543,19.7809634634454,19.9893639420758,19.7741306608673,19.9449507253185,561326.038062759,0.0,1.0
2019-03-25,28.95,29.0,28.84,28.92,251852,19.7809634634454,19.8151274763356,19.7058026350868,19.7604650557112,368592.531575813,0.0,1.0
2019-03-26,29.13,29.16,29.06,29.1,224857,19.9039539098502,19.9244523175843,19.8561242918039,19.8834555021161,329084.58488534,0.0,1.0
2019-03-27,29.24,29.35,29.06,29.27,313354,19.9791147382087,20.0542755665672,19.8561242918039,19.9996131459429,458602.449610913,0.0,1.0
2019-03-28,29.17,29.25,29.055,29.18,246860,19.9312851201624,19.9859475407868,19.8527078905149,19.9381179227404,361286.598259316,0.0,1.0
2019-03-29,29.36,29.38,29.21,29.31,239794,20.0611083691453,20.0747739743014,19.9586163304746,20.026944356255,350945.307230797,0.0,1.0
2019-04-01,29.78,29.79,29.57,29.61,198249,20.3480860774232,20.3549188800013,20.2045972232843,20.2319284335964,290143.023650293,0.0,1.0
2019-04-02,29.89,29.93,29.775,29.8,323143,20.4232469057818,20.4505781160939,20.3446696761342,20.3617516825793,472928.92822373,0.0,1.0
2019-04-03,30.12,30.2,30.065,30.07,206572,20.5804013650768,20.6350637857012,20.5428209508976,20.5462373521866,302323.969762714,0.0,1.0
2019-04-04,30.18,30.24,30.15,30.15,247234,20.6213981805451,20.6623949960134,20.600899772811,20.600899772811,361833.95784673,0.0,1.0
2019-04-05,30.25,30.28,30.16,30.16,227779,20.6692277985914,20.6897262063256,20.607732575389,20.607732575389,333361.01460305,0.0,1.0
2019-04-08,30.14,30.19,30.105,30.18,173366,20.5940669702329,20.6282309831232,20.5701521612098,20.6213981805451,253726.048747568,0.0,1.0
2019-04-09,29.95,30.03,29.95,29.98,356006,20.46424372125,20.5189061418744,20.46424372125,20.4847421289842,521024.85902903,0.0,1.0
2019-04-10,30.07,30.11,30.015,30.07,114630,20.5462373521866,20.5735685624988,20.5086569380073,20.5462373521866,167764.250014038,0.0,1.0
2019-04-11,30.17,30.245,30.12,30.16,254390,20.6145653779671,20.6658113973024,20.5804013650768,20.607732575389,372306.966423023,0.0,1.0
2019-04-12,30.38,30.405,30.303,30.33,86233,20.758054232106,20.7751362385512,20.7054416522551,20.7238902192158,126204.436634917,0.0,1.0
2019-04-15,30.39,30.41,30.34,30.38,137941,20.7648870346841,20.7785526398402,20.7307230217939,20.758054232106,201880.558415654,0.0,1.0
2019-04-16,30.5,30.55,30.49,30.5,131705,20.8400478630426,20.8742118759328,20.8332150604646,20.8400478630426,192753.995883267,0.0,1.0
2019-04-17,30.68,30.701,30.626,30.69,273479,20.9630383094475,20.9773871948614,20.926141175526,20.9698711120255,400244.258305758,0.0,1.0
2019-04-18,30.8,30.845,30.73,30.76,115736,21.045031940384,21.0757795519852,20.9972023223377,21.0177007300718,169382.912323342,0.0,1.0
2019-04-22,30.8,30.825,30.72,30.72,4748379,21.045031940384,21.0621139468291,20.9903695197596,20.9903695197596,6949387.08642946,0.0,1.0
2019-04-23,30.79,30.805,30.68,30.68,139625,21.038199137806,21.048448341673,20.9630383094475,20.9630383094475,204345.140087325,0.0,1.0
2019-04-24,30.73,30.76,30.67,30.74,342833,20.9972023223377,21.0177007300718,20.9562055068694,21.0040351249157,501745.800619931,0.0,1.0
2019-04-25,30.71,30.71,30.56,30.62,134029,20.9835367171816,20.9835367171816,20.8810446785109,20.9220414939792,196155.235672437,0.0,1.0
2019-04-26,30.74,30.76,30.68,30.76,137740,21.0040351249157,21.0177007300718,20.9630383094475,21.0177007300718,201586.389225627,0.0,1.0
2019-04-29,30.84,30.86,30.76,30.77,124217,21.0723631506962,21.0860287558523,21.0177007300718,21.0245335326499,181795.095908521,0.0,1.0
2019-04-30,30.92,30.97,30.775,30.81,301943,21.1270255713206,21.1611895842108,21.0279499339389,21.0518647429621,441902.128081555,0.0,1.0
2019-05-01,30.79,30.99,30.775,30.92,274316,21.038199137806,21.1748551893669,21.0279499339389,21.1270255713206,401469.231500051,0.0,1.0
2019-05-02,30.7,30.82,30.65,30.79,225259,20.9767039146035,21.0586975455401,20.9425399017133,21.038199137806,329672.923265395,0.0,1.0
2019-05-03,30.88,30.9,30.78,30.83,297967,21.0996943610084,21.1133599661645,21.0313663352279,21.0655303481182,436083.139526589,0.0,1.0
2019-05-06,30.56,30.58,30.23,30.24,258798,20.8810446785109,20.894710283667,20.6555621934353,20.6623949960134,378758.199207302,0.0,1.0
2019-05-07,29.97,30.305,29.9,30.27,384165,20.4779093264061,20.7068082127707,20.4300797083598,20.6828934037475,562236.352670706,0.0,1.0
2019-05-08,30.17,30.235,30.04,30.1,232759,20.6145653779671,20.6589785947244,20.5257389444525,20.5667357599207,340649.385579843,0.0,1.0
2019-05-09,29.89,29.92,29.61,29.75,230134,20.4232469057818,20.4437453135159,20.2319284335964,20.3275876696891,336807.623769786,0.0,1.0
2019-05-10,30.07,30.115,29.68,29.83,305341,20.5462373521866,20.5769849637878,20.2797580516428,20.3822500903135,446875.197274155,0.0,1.0
2019-05-13,29.33,29.43,29.25,29.36,160446,20.0406099614111,20.1089379871916,19.9859475407868,20.0611083691453,234817.263000544,0.0,1.0
2019-05-14,29.69,29.805,29.54,29.54,199580,20.2865908542208,20.3651680838684,20.1840988155501,20.1840988155501,292090.97982903,0.0,1.0
2019-05-15,29.92,29.95,29.46,29.46,271823,20.4437453135159,20.46424372125,20.1294363949257,20.1294363949257,397820.655426728,0.0,1.0
2019-05-16,30.26,30.35,30.01,30.01,169520,20.6760606011695,20.7375558243719,20.5052405367183,20.5052405367183,248097.318872718,0.0,1.0
2019-05-17,30.11,30.25,30.06,30.06,113490,20.5735685624988,20.6692277985914,20.5394045496086,20.5394045496086,166095.827742242,0.0,1.0
2019-05-20,29.84,29.877,29.71,29.8,89954,20.3890828928915,20.4143642624303,20.3002564593769,20.3617516825793,131650.225471193,0.0,1.0
2019-05-21,30.04,30.069,29.97,30.02,124127,20.5257389444525,20.5455540719288,20.4779093264061,20.5120733392964,181663.378360747,0.0,1.0
2019-05-22,29.97,30.03,29.89,29.9,200081,20.4779093264061,20.5189061418744,20.4232469057818,20.4300797083598,292824.207511636,0.0,1.0
2019-05-23,29.51,29.61,29.43,29.59,98815,20.163600407816,20.2319284335964,20.1089379871916,20.2182628284404,144618.549813637,0.0,1.0
2019-05-24,29.73,29.81,29.662,29.75,164818,20.313922064533,20.3685844851574,20.2674590070023,20.3275876696891,241215.808765714,0.0,1.0
2019-05-28,29.59,29.85,29.585,29.79,176974,20.2182628284404,20.3959156954696,20.2148464271513,20.3549188800013,259006.458884972,0.0,1.0
2019-05-29,29.36,29.385,29.23,29.3,113687,20.0611083691453,20.0781903755904,19.9722819356307,20.020111553677,166384.142819035,0.0,1.0
2019-05-30,29.52,29.53,29.42,29.42,112086,20.170433210394,20.1772660129721,20.1021051846136,20.1021051846136,164041.033996977,0.0,1.0
2019-05-31,29.11,29.22,29.0,29.03,130993,19.8902883046941,19.9654491330526,19.8151274763356,19.8356258840697,191711.963727549,0.0,1.0
2019-06-03,29.16,29.3,29.09,29.15,311893,19.9244523175843,20.020111553677,19.876622699538,19.9176195150063,456464.234752059,0.0,1.0
2019-06-04,29.63,29.63,29.5,29.56,135141,20.2455940387525,20.2455940387525,20.1567676052379,20.1977644207062,197782.679151594,0.0,1.0
2019-06-05,29.66,29.71,29.55,29.67,226619,20.2660924464867,20.3002564593769,20.1909316181282,20.2729252490647,331663.321765081,0.0,1.0
2019-06-06,29.62,29.7,29.51,29.62,203857,20.2387612361745,20.2934236567989,20.163600407816,20.2387612361745,298350.490404883,0.0,1.0
2019-06-07,29.9,30.015,29.87,29.87,77096,20.4300797083598,20.5086569380073,20.4095813006257,20.4095813006257,112832.178479301,0.0,1.0
2019-06-10,30.02,30.1099,30.0,30.0,100193,20.5120733392964,20.573500234473,20.4984077341403,20.4984077341403,146635.291822878,0.0,1.0
2019-06-11,30.21,30.36,30.141,30.36,75681,20.6418965882793,20.74438862695,20.5947502504907,20.74438862695,110761.285922641,0.0,1.0
2019-06-12,30.05,30.13,30.05,30.1,67614,20.5325717470305,20.5872341676549,20.5325717470305,20.5667357599207,98955.0030572204,0.0,1.0
2019-06-13,30.14,30.209,30.09,30.17,59592,20.5940669702329,20.6412133080214,20.5599029573427,20.6145653779671,87214.5789656859,0.0,1.0
2019-06-14,30.03,30.045,29.905,29.99,55914,20.5189061418744,20.5291553457415,20.4334961096488,20.4915749315622,81831.72184668,0.0,1.0
2019-06-17,30.0,30.09,29.95,29.97,104970,20.4984077341403,20.5599029573427,20.46424372125,20.4779093264061,153626.566553028,0.0,1.0
2019-06-18,30.6,30.63,30.42,30.42,869531,20.9083758888231,20.9288742965572,20.7853854424182,20.7853854424182,1272583.23369935,0.0,1.0
2019-06-19,30.67,30.7,30.59,30.63,221974,20.9562055068694,20.9767039146035,20.901543086245,20.9288742965572,324865.232771666,0.0,1.0
2019-06-20,30.8,30.8769,30.6701,30.84,276749,21.045031940384,21.0975761922092,20.9562738348952,21.0723631506962,405029.995874859,0.0,1.0
2019-06-21,30.57,30.7,30.56,30.66,485573,20.8878774810889,20.9767039146035,20.8810446785109,20.9493727042914,710649.831388525,0.0,1.0
2019-06-24,30.56,30.65,30.54,30.62,82616,20.8810446785109,20.9425399017133,20.8673790733548,20.9220414939792,120910.854742735,0.0,1.0
2019-06-25,30.39,30.56,30.39,30.54,145121,20.7648870346841,20.8810446785109,20.7648870346841,20.8673790733548,212388.691671353,0.0,1.0
2019-06-26,30.45,30.563,30.45,30.54,124884,20.8058838501524,20.8830945192843,20.8058838501524,20.8673790733548,182771.269290352,0.0,1.0
2019-06-27,30.48,30.55,30.473,30.5,421428,20.8263822578865,20.8742118759328,20.8215992960819,20.8400478630426,616771.808033814,0.0,1.0
2019-06-28,30.74,30.785,30.625,30.64,152025,21.0040351249157,21.0347827365169,20.9254578952682,20.9357070991353,222492.891113881,0.0,1.0
2019-07-01,31.025,31.07,30.95,31.06,174638,21.1987699983901,21.2295176099913,21.1475239790547,21.2226848074132,255587.656756098,0.0,1.0
2019-07-02,30.32,30.32,30.23,30.23,99726,21.23553047626,21.23553047626,21.1724962499122,21.1724962499122,142388.358199024,0.7588,1.0
2019-07-03,30.64,30.65,30.54,30.54,210014,21.4596521699408,21.4666559728683,21.3896141406655,21.3896141406655,299857.095028477,0.0,1.0
2019-07-05,30.52,30.55,30.395,30.5,492303,21.3756065348105,21.3966179435931,21.2880589982164,21.3615989289554,702908.127333436,0.0,1.0
2019-07-08,30.38,30.43,30.343,30.38,471051,21.2775532938251,21.3125723084627,21.2516392229933,21.2775532938251,672564.612217563,0.0,1.0
2019-07-09,30.32,30.32,30.197,30.2,131553,21.23553047626,21.23553047626,21.1493837002514,21.1514848411296,187830.813289977,0.0,1.0
2019-07-10,30.28,30.4,30.224,30.35,388325,21.2075152645499,21.2915608996802,21.1682939681557,21.2565418850425,554448.781638048,0.0,1.0
2019-07-11,30.23,30.35,30.175,30.31,318506,21.1724962499122,21.2565418850425,21.1339753338108,21.2285266733324,454761.510704716,0.0,1.0
2019-07-12,30.24,30.29,30.21,30.28,437555,21.1795000528397,21.2145190674774,21.1584886440572,21.2075152645499,624739.166032672,0.0,1.0
2019-07-15,30.34,30.38,30.3,30.34,152878,21.249538082115,21.2775532938251,21.2215228704049,21.249538082115,218278.557495041,0.0,1.0
2019-07-16,30.42,30.512,30.42,30.42,107794,21.3055685055352,21.3700034924685,21.3055685055352,21.3055685055352,153907.814248096,0.0,1.0
2019-07-17,30.24,30.45,30.24,30.45,200898,21.1795000528397,21.3265799143178,21.1795000528397,21.3265799143178,286841.30904145,0.0,1.0
2019-07-18,30.21,30.24,30.1,30.19,144843,21.1584886440572,21.1795000528397,21.0814468118544,21.1444810382021,206806.218705465,0.0,1.0
2019-07-19,30.13,30.21,30.08,30.2,322619,21.102458220637,21.1584886440572,21.0674392059993,21.1514848411296,460634.034592894,0.0,1.0
2019-07-22,30.24,30.26,30.165,30.25,191649,21.1795000528397,21.1935076586948,21.1269715308833,21.1865038557673,273635.626220693,0.0,1.0
2019-07-23,30.67,30.69,30.58,30.62,152039,21.4806635787234,21.4946711845784,21.4176293523756,21.4456445640858,217080.636867231,0.0,1.0
2019-07-24,30.79,30.79,30.63,30.63,166671,21.5647092138537,21.5647092138537,21.4526483670133,21.4526483670133,237972.144168919,0.0,1.0
2019-07-25,30.45,30.7,30.36,30.7,325565,21.3265799143178,21.501674987506,21.2635456879701,21.501674987506,464840.320849782,0.0,1.0
2019-07-26,30.58,30.62,30.55,30.56,244160,21.4176293523756,21.4456445640858,21.3966179435931,21.4036217465206,348610.60844588,0.0,1.0
2019-07-29,30.56,30.64,30.55,30.64,119525,21.4036217465206,21.4596521699408,21.3966179435931,21.4596521699408,170657.286101301,0.0,1.0
2019-07-30,29.97,30.06,29.925,30.02,340171,20.9903973737965,21.0534316001443,20.9588802606227,21.0254163884342,485694.70546217,0.0,1.0
2019-07-31,30.02,30.17,29.805,30.08,464916,21.0254163884342,21.1304734323471,20.8748346254924,21.0674392059993,663805.085338402,0.0,1.0
2019-08-01,29.87,30.35,29.77,30.13,695388,20.9203593445213,21.2565418850425,20.850321315246,21.102458220637,992872.025663347,0.0,1.0
2019-08-02,29.52,29.73,29.39,29.71,670784,20.6752262420578,20.8223061035359,20.584176804,20.8082984976808,957742.539219206,0.0,1.0
2019-08-05,28.7,29.0,28.54,28.98,789273,20.1009144020007,20.3110284898265,19.9888535551603,20.2970208839714,1126920.62893146,0.0,1.0
2019-08-06,28.87,29.025,28.72,28.97,550033,20.2199790517686,20.3285379971453,20.1149220078557,20.2900170810439,785334.775537814,0.0,1.0
2019-08-07,29.05,29.1,28.63,28.72,717267,20.3460475044641,20.3810665191017,20.051887781508,20.1149220078557,1024110.76870966,0.0,1.0
2019-08-08,29.29,29.4,29.19,29.24,324454,20.5141387747247,20.5911806069275,20.4441007454495,20.4791197600871,463254.039780061,0.0,1.0
2019-08-09,29.14,29.2,29.01,29.16,310429,20.4090817308118,20.451104548377,20.318032292754,20.4230893366669,443229.204493964,0.0,1.0
2019-08-12,28.85,29.06,28.81,28.94,450634,20.2059714459136,20.3530513073916,20.1779562342035,20.2690056722613,643413.306546528,0.0,1.0
2019-08-13,29.25,29.34,28.702,28.72,846425,20.4861235630146,20.5491577893624,20.1023151625862,20.1149220078557,1208522.01119677,0.0,1.0
2019-08-14,28.44,28.63,28.44,28.57,302453,19.918815525885,20.051887781508,19.918815525885,20.0098649639428,431841.105653185,0.0,1.0
2019-08-15,28.43,28.56,28.297,28.36,271438,19.9118117229575,20.0028611610153,19.8186611440214,19.8627851024648,387558.020704999,0.0,1.0
2019-08-16,28.88,28.89,28.66,28.66,482214,20.2269828546962,20.2339866576237,20.0728991902906,20.0728991902906,688503.096089126,0.0,1.0
2019-08-19,29.19,29.26,29.17,29.24,240949,20.4441007454495,20.4931273659422,20.4300931395944,20.4791197600871,344025.956317276,0.0,1.0
2019-08-20,28.95,29.1,28.95,29.09,523550,20.2760094751888,20.3810665191017,20.2760094751888,20.3740627161742,747522.460893843,0.0,1.0
2019-08-21,29.42,29.485,29.393,29.47,275080,20.6051882127826,20.6507129318115,20.5862779448783,20.6402072274202,392758.052798544,0.0,1.0
2019-08-22,29.3,29.47,29.236,29.44,222215,20.5211425776523,20.6402072274202,20.4763182389161,20.6191958186376,317277.630880574,0.0,1.0
2019-08-23,28.75,29.4,28.75,29.23,498226,20.1359334166383,20.5911806069275,20.1359334166383,20.4721159571596,711364.961515223,0.0,1.0
2019-08-26,29.11,29.15,28.963,29.07,361322,20.3880703220293,20.4160855337394,20.2851144189946,20.3600551103192,515894.013208068,0.0,1.0
2019-08-27,29.16,29.33,29.145,29.3,353326,20.4230893366669,20.5421539864348,20.4125836322756,20.5211425776523,504477.358452444,0.0,1.0
2019-08-28,29.17,29.24,28.955,29.05,420996,20.4300931395944,20.4791197600871,20.2795113766526,20.3460475044641,601096.296335524,0.0,1.0
2019-08-29,29.58,29.644,29.42,29.57,509928,20.717249059623,20.7620733983592,20.6051882127826,20.7102452566955,728073.027291901,0.0,1.0
2019-08-30,29.9,29.9,29.71,29.88,433024,20.9413707533039,20.9413707533039,20.8082984976808,20.9273631474488,618269.823524198,0.0,1.0
2019-09-03,29.8,29.82,29.65,29.79,255904,20.8713327240286,20.8853403298836,20.7662756801157,20.8643289211011,365378.641643735,0.0,1.0
2019-09-04,30.11,30.12,30.04,30.06,472307,21.0884506147819,21.0954544177094,21.0394239942892,21.0534316001443,674357.923669921,0.0,1.0
2019-09-05,30.36,30.42,30.325,30.36,231960,21.2635456879701,21.3055685055352,21.2390323777237,21.2635456879701,331191.500389523,0.0,1.0
2019-09-06,30.38,30.466,30.38,30.41,66498,21.2775532938251,21.3377859990018,21.2775532938251,21.2985647026077,94945.5612730755,0.0,1.0
2019-09-09,30.46,30.48,30.39,30.48,99902,21.3335837172453,21.3475913231004,21.2845570967526,21.3475913231004,142639.650249674,0.0,1.0
2019-09-10,30.56,30.625,30.42,30.47,221457,21.4036217465206,21.4491464655495,21.3055685055352,21.3405875201729,316195.361707893,0.0,1.0
2019-09-11,30.74,30.74,30.63,30.63,41154,21.5296901992161,21.5296901992161,21.4526483670133,21.4526483670133,58759.5059796105,0.0,1.0
2019-09-12,30.86,30.9,30.67,30.82,376396,21.6137358343464,21.6417510460565,21.4806635787234,21.5857206226363,537416.606227863,0.0,1.0
2019-09-13,30.92,31.01,30.91,30.95,132946,21.6557586519115,21.7187928782593,21.648754848984,21.6767700606941,189819.732759035,0.0,1.0
2019-09-16,30.72,30.817,30.72,30.74,214833,21.515682593361,21.583619481758,21.515682593361,21.5296901992161,306737.642710737,0.0,1.0
2019-09-17,30.7,30.72,30.59,30.59,4222377,21.501674987506,21.515682593361,21.4246331553032,21.4246331553032,6028691.90308767,0.0,1.0
2019-09-18,30.8,30.807,30.67,30.69,73708,21.5717130167812,21.5766156788305,21.4806635787234,21.4946711845784,105239.968575233,0.0,1.0
2019-09-19,30.85,30.95,30.85,30.87,157596,21.6067320314189,21.6767700606941,21.6067320314189,21.6207396372739,225014.897807326,0.0,1.0
2019-09-20,30.83,31.02,30.83,30.97,81863,21.5927244255638,21.7257966811868,21.5927244255638,21.6907776665492,116883.642853887,0.0,1.0
2019-09-23,30.73,30.759,30.62,30.63,68206,21.5226863962885,21.5429974247784,21.4456445640858,21.4526483670133,97384.2364009653,0.0,1.0
2019-09-24,30.52,30.78,30.48,30.75,268542,21.3756065348105,21.5577054109262,21.3475913231004,21.5366940021436,383423.124235228,0.0,1.0
2019-09-25,30.56,30.57,30.25,30.32,170800,21.4036217465206,21.4106255494481,21.1865038557673,21.23553047626,243867.512788975,0.0,1.0
2019-09-26,30.71,30.74,30.62,30.65,179354,21.5086787904335,21.5296901992161,21.4456445640858,21.4666559728683,256080.877568816,0.0,1.0
2019-09-27,30.67,30.803,30.6,30.75,190885,21.4806635787234,21.5738141576595,21.4316369582307,21.5366940021436,272544.790273557,0.0,1.0
2019-09-30,30.92,30.968,30.82,30.82,84458,21.6557586519115,21.6893769059637,21.5857206226363,21.5857206226363,120588.772805218,0.0,1.0
2019-10-01,30.51,30.92,30.5,30.9,340468,21.368602731883,21.6557586519115,21.3615989289554,21.6417510460565,486118.760797639,0.0,1.0
2019-10-02,29.73,30.07,29.67,30.07,4831167,20.8223061035359,21.0604354030718,20.7802832859707,21.0604354030718,6897919.67305723,0.0,1.0
2019-10-03,29.92,29.92,29.53,29.75,2707827,20.9553783591589,20.9553783591589,20.6822300449854,20.836313709391,3866223.86155054,0.0,1.0
2019-10-04,30.15,30.16,29.91,29.93,944640,21.116465826492,21.1234696294195,20.9483745562314,20.9623821620864,1348752.97002914,0.0,1.0
2019-10-07,30.2,30.33,30.12,30.12,126067,21.1514848411296,21.2425342791875,21.0954544177094,21.0954544177094,179997.925847587,0.0,1.0
2019-10-08,29.89,30.05,29.85,29.97,333031,20.9343669503763,21.0464277972167,20.9063517386662,20.9903973737965,475500.243861975,0.0,1.0
2019-10-09,30.15,30.2,30.04,30.1,282747,21.116465826492,21.1514848411296,21.0394239942892,21.0814468118544,403704.962754944,0.0,1.0
2019-10-10,30.33,30.4,30.07,30.08,381494,21.2425342791875,21.2915608996802,21.0604354030718,21.0674392059993,544695.508922232,0.0,1.0
2019-10-11,30.9,31.03,30.77,30.77,519743,21.6417510460565,21.7328004841143,21.5507016079986,21.5507016079986,742086.842502812,0.0,1.0
2019-10-14,30.9,30.91,30.82,30.86,109461,21.6417510460565,21.648754848984,21.5857206226363,21.6137358343464,156287.94975055,0.0,1.0
2019-10-15,31.25,31.33,31.06,31.06,151671,21.8868841485199,21.9429145719401,21.7538118928969,21.7538118928969,216555.208034056,0.0,1.0
2019-10-16,31.22,31.32,31.21,31.25,284000,21.8658727397373,21.9359107690126,21.8588689368098,21.8868841485199,405493.990820077,0.0,1.0
2019-10-17,31.22,31.35,31.135,31.35,201563,21.8658727397373,21.9569221777952,21.8063404148534,21.9569221777952,287790.793210095,0.0,1.0
2019-10-18,31.18,31.2,31.05,31.14,102318,21.8378575280272,21.8518651338823,21.7468080899694,21.8098423163171,146089.204763129,0.0,1.0
2019-10-21,31.33,31.38,31.31,31.38,118202,21.9429145719401,21.9779335865778,21.9289069660851,21.9779335865778,168768.312334207,0.0,1.0
2019-10-22,31.2,31.38,31.2,31.3,159680,21.8518651338823,21.9779335865778,21.8518651338823,21.9219031631575,227990.42413433,0.0,1.0
2019-10-23,31.36,31.36,31.23,31.29,74685,21.9639259807227,21.9639259807227,21.8728765426649,21.91489936023,106634.925015484,0.0,1.0
2019-10-24,31.48,31.5,31.38,31.41,97204,22.047971615853,22.0619792217081,21.9779335865778,21.9989449953603,138787.457336883,0.0,1.0
2019-10-25,31.51,31.53,31.38,31.38,60961,22.0689830246356,22.0829906304906,21.9779335865778,21.9779335865778,87039.8562478262,0.0,1.0
2019-10-28,31.6,31.655,31.6,31.61,60924,22.1320172509833,22.1705381670847,22.1320172509833,22.1390210539109,86987.0278053604,0.0,1.0
2019-10-29,31.59,31.596,31.505,31.52,176949,22.1250134480558,22.1292157298123,22.0654811231718,22.0759868275631,252647.028808527,0.0,1.0
2019-10-30,31.61,31.63,31.34,31.51,182437,22.1390210539109,22.1530286597659,21.9499183748676,22.0689830246356,260482.771842402,0.0,1.0
2019-10-31,31.5,31.53,31.405,31.51,117196,22.0619792217081,22.0829906304906,21.9954430938966,22.0689830246356,167331.949817428,0.0,1.0
2019-11-01,31.7,31.72,31.635,31.66,61470,22.2020552802586,22.2160628861136,22.1565305612297,22.1740400685485,87766.6042806692,0.0,1.0
2019-11-04,32.02,32.095,31.984,32.08,173450,22.4261769739394,22.4787054958959,22.4009632834003,22.4681997915046,247651.171506135,0.0,1.0
2019-11-05,32.11,32.14,32.055,32.1,65620,22.4892112002872,22.5102226090698,22.4506902841858,22.4822073973597,93691.9566113146,0.0,1.0
2019-11-06,32.12,32.21,32.064,32.13,146120,22.4962150032147,22.5592492295624,22.4569937068206,22.5032188061422,208629.513868414,0.0,1.0
2019-11-07,32.25,32.328,32.214,32.28,117552,22.5872644412725,22.6418941041073,22.5620507507335,22.6082758500551,167840.245101696,0.0,1.0
2019-11-08,32.28,32.3,32.12,32.18,89927,22.6082758500551,22.6222834559102,22.4962150032147,22.5382378207799,128397.38771999,0.0,1.0
2019-11-11,32.23,32.25,32.15,32.17,65113,22.5732568354175,22.5872644412725,22.5172264119973,22.5312340178523,92968.0641699563,0.0,1.0
2019-11-12,32.28,32.38,32.27,32.28,389115,22.6082758500551,22.6783138793304,22.6012720471276,22.6082758500551,555576.740274486,0.0,1.0
2019-11-13,32.18,32.23,32.11,32.12,187041,22.5382378207799,22.5732568354175,22.4892112002872,22.4962150032147,267056.343440062,0.0,1.0
2019-11-14,32.12,32.18,32.04,32.08,161588,22.4962150032147,22.5382378207799,22.4401845797945,22.4681997915046,230714.658410685,0.0,1.0
2019-11-15,32.29,32.31,32.2,32.2,44943,22.6152796529827,22.6292872588377,22.5522454266349,22.5522454266349,64169.4240472769,0.0,1.0
2019-11-18,32.28,32.28,32.12,32.16,83660,22.6082758500551,22.6082758500551,22.4962150032147,22.5242302149248,119449.391802844,0.0,1.0
2019-11-19,32.17,32.35,32.132,32.34,117897,22.5312340178523,22.6573024705478,22.5046195667277,22.6502986676203,168332.834632798,0.0,1.0
2019-11-20,32.03,32.136,31.92,32.08,130304,22.433180776867,22.5074210878987,22.3561389446642,22.4681997915046,186047.496407814,0.0,1.0
2019-11-21,32.08,32.095,31.944,32.06,147102,22.4681997915046,22.4787054958959,22.3729480716902,22.4541921856495,210031.609287376,0.0,1.0
2019-11-22,32.17,32.18,32.09,32.15,63541,22.5312340178523,22.5382378207799,22.4752035944321,22.5172264119973,90723.5692630229,0.0,1.0
2019-11-25,32.33,32.33,32.27,32.3,48482,22.6432948646928,22.6432948646928,22.6012720471276,22.6222834559102,69222.3931793623,0.0,1.0
2019-11-26,32.36,32.39,32.31,32.32,133003,22.6643062734753,22.6853176822579,22.6292872588377,22.6362910617652,189901.117116347,0.0,1.0
2019-11-27,32.41,32.42,32.376,32.41,50661,22.699325288113,22.7063290910405,22.6755123581594,22.699325288113,72333.5601018868,0.0,1.0
2019-11-29,32.22,32.337,32.22,32.32,39294,22.56625303249,22.648197526742,22.56625303249,22.6362910617652,56103.8058988875,0.0,1.0
2019-12-02,31.71,32.04,31.64,32.04,481969,22.2090590831861,22.4401845797945,22.1600324626934,22.4401845797945,688153.286132259,0.0,1.0
2019-12-03,30.87,30.87,30.56,30.66,164146,22.2051516615329,22.2051516615329,21.9821650397293,22.054096208053,228198.712498692,0.834421,1.0
2019-12-04,31.16,31.16,31.03,31.03,101343,22.4137520496716,22.4137520496716,22.3202415308508,22.3202415308508,140888.855779337,0.0,1.0
2019-12-05,31.05,31.2,31.0,31.2,175877,22.3346277645156,22.4425245170011,22.2986621803537,22.4425245170011,244507.359047022,0.0,1.0
2019-12-06,31.37,31.4,31.33,31.35,151060,22.5648075031515,22.5863868536486,22.536035035822,22.5504212694867,210006.320653884,0.0,1.0
2019-12-09,31.15,31.32,31.15,31.29,109492,22.4065589328393,22.5288419189896,22.4065589328393,22.5072625684925,152217.741698895,0.0,1.0
2019-12-10,31.16,31.24,31.05,31.11,139498,22.4137520496716,22.4712969843306,22.3346277645156,22.3777864655098,193932.62093589,0.0,1.0
2019-12-11,31.25,31.33,31.19,31.19,250265,22.478490101163,22.536035035822,22.4353314001688,22.4353314001688,347922.890496785,0.0,1.0
2019-12-12,31.54,31.605,31.25,31.25,875057,22.6870904893018,22.7338457487122,22.478490101163,22.478490101163,1216519.93202983,0.0,1.0
2019-12-13,31.71,31.84,31.6,31.65,1410969,22.8093734754521,22.902883994273,22.730249190296,22.7662147744579,1961554.40385735,0.0,1.0
2019-12-16,31.96,32.01,31.92,31.94,109410,22.9892013962614,23.0251669804233,22.9604289289319,22.9748151625967,152103.743828555,0.0,1.0
2019-12-17,31.81,31.91,31.81,31.91,1027995,22.8813046437758,22.9532358120996,22.8813046437758,22.9532358120996,1429137.0819581,0.0,1.0
2019-12-18,31.8,31.9,31.78,31.87,186600,22.8741115269435,22.9460426952672,22.8597252932787,22.9244633447701,259414.665920924,0.0,1.0
2019-12-19,31.84,31.84,31.73,31.75,143845,22.902883994273,22.902883994273,22.8237597091169,22.8381459427816,199975.898281861,0.0,1.0
2019-12-20,32.04,32.12,32.002,32.03,119698,23.0467463309204,23.1042912655794,23.0194124869574,23.039553214088,166406.30590248,0.0,1.0
2019-12-23,32.1,32.12,32.06,32.06,118845,23.0899050319146,23.1042912655794,23.0611325645851,23.0611325645851,165220.450007354,0.0,1.0
2019-12-24,31.92,32.01,31.892,32.01,168123,23.0499609348328,23.1149514261904,23.0297416708549,23.1149514261904,232819.750765401,0.124469,1.0
2019-12-26,32.05,32.06,31.9,31.9,44364,23.143836089016,23.1510572547224,23.03551860342,23.03551860342,61436.0642086821,0.0,1.0
2019-12-27,31.95,32.1,31.93,32.1,132764,23.071624431952,23.179941917548,23.0571821005392,23.179941917548,183853.972333456,0.0,1.0
2019-12-30,31.64,31.93,31.64,31.93,628481,22.8477682950536,23.0571821005392,22.8477682950536,23.0571821005392,870331.77959464,0.0,1.0
2019-12-31,31.78,31.78,31.49,31.63,1098902,22.9488646149432,22.9488646149432,22.7394508094575,22.8405471293471,1521779.23160781,0.0,1.0
2020-01-02,32.31,32.31,32.11,32.11,101810,23.3315863973824,23.3315863973824,23.1871630832544,23.1871630832544,140988.317038273,0.0,1.0
2020-01-03,31.86,32.005,31.86,31.91,309181,23.0066339405944,23.1113408433372,23.0066339405944,23.0427397691264,428159.403302329,0.0,1.0
2020-01-06,31.87,31.89,31.66,31.66,113800,23.0138551063008,23.0282974377136,22.8622106264664,22.8622106264664,157592.284441169,0.0,1.0
2020-01-07,31.85,31.945,31.83,31.93,197447,22.999412774888,23.0680138490988,22.9849704434752,23.0571821005392,273428.152777289,0.0,1.0
2020-01-08,32.08,32.18,31.91,31.91,1034202,23.1654995861352,23.2377112431992,23.0427397691264,23.0427397691264,1432181.50925857,0.0,1.0
2020-01-09,32.22,32.25,32.14,32.25,1145523,23.2665959060248,23.288259403144,23.2088265803736,23.288259403144,1586340.82996398,0.0,1.0
2020-01-10,32.07,32.24,32.03,32.24,368758,23.1582784204288,23.2810382374376,23.1293937576032,23.2810382374376,510662.703215787,0.0,1.0
2020-01-13,32.13,32.14,32.0,32.03,194886,23.2016054146672,23.2088265803736,23.107730260484,23.1293937576032,269881.63396838,0.0,1.0
2020-01-14,32.16,32.17,32.06,32.06,232632,23.2232689117864,23.2304900774928,23.1510572547224,23.1510572547224,322152.972883287,0.0,1.0
2020-01-15,32.0,32.086,31.99,32.05,445676,23.107730260484,23.169832285559,23.1005090947776,23.143836089016,617180.131463993,0.0,1.0
2020-01-16,32.21,32.215,32.08,32.08,296949,23.2593747403184,23.2629853231716,23.1654995861352,23.1654995861352,411220.309951852,0.0,1.0
2020-01-17,32.47,32.47,32.34,32.34,132881,23.4471250486849,23.4471250486849,23.3532498945016,23.3532498945016,184015.996035386,0.0,1.0
2020-01-21,32.21,32.31,32.19,32.23,227489,23.2593747403184,23.3315863973824,23.2449324089056,23.2738170717312,315030.8540882,0.0,1.0
2020-01-22,32.09,32.27,32.09,32.25,328266,23.1727207518416,23.3027017345568,23.1727207518416,23.288259403144,454588.654168408,0.0,1.0
2020-01-23,32.14,32.145,31.9,32.06,323451,23.2088265803736,23.2124371632268,23.03551860342,23.1510572547224,447920.75566591,0.0,1.0
2020-01-24,32.11,32.34,32.06,32.31,172301,23.1871630832544,23.3532498945016,23.1510572547224,23.3315863973824,238605.520224058,0.0,1.0
2020-01-27,31.43,31.605,31.43,31.44,184625,22.6961238152191,22.8224942150811,22.6961238152191,22.7033449809255,255672.016827336,0.0,1.0
2020-01-28,31.8,31.83,31.626,31.68,212671,22.963306946356,22.9849704434752,22.8376586630646,22.8766529578792,294510.621479682,0.0,1.0
2020-01-29,31.91,32.02,31.845,32.01,133999,23.0427397691264,23.1221725918968,22.9958021920348,23.1149514261904,185564.222520494,0.0,1.0
2020-01-30,31.81,31.81,31.52,31.6,539150,22.9705281120624,22.9705281120624,22.7611143065767,22.8188836322279,746624.605944254,0.0,1.0
2020-01-31,31.08,31.46,31.0,31.43,233129,22.4433830154951,22.7177873123383,22.3856136898439,22.6961238152191,322841.227411997,0.0,1.0
2020-02-03,31.33,31.48,31.24,31.24,184392,22.6239121581551,22.7322296437511,22.5589216667975,22.5589216667975,255349.354241441,0.0,1.0
2020-02-04,31.89,31.94,31.82,31.82,976746,23.0282974377136,23.0644032662456,22.9777492777688,22.9777492777688,1352615.40824933,0.0,1.0
2020-02-05,32.36,32.4,32.26,32.33,203005,23.3676922259144,23.39657688874,23.2954805688504,23.3460287287952,281124.97102794,0.0,1.0
2020-02-06,32.6,32.605,32.48,32.51,420940,23.5410002028681,23.5446107857213,23.4543462143913,23.4760097115105,582925.274276499,0.0,1.0
2020-02-07,32.4,32.5,32.34,32.34,240326,23.39657688874,23.4687885458041,23.3532498945016,23.3532498945016,332807.762307631,0.0,1.0
2020-02-10,32.57,32.57,32.35,32.35,103604,23.5193367057489,23.5193367057489,23.360471060208,23.360471060208,143472.680467863,0.0,1.0
2020-02-11,32.76,32.79,32.69,32.69,108333,23.6565388541705,23.6782023512897,23.6059906942257,23.6059906942257,150021.484625353,0.0,1.0
2020-02-12,33.06,33.07,32.947,33.01,54519,23.8731738253625,23.8803949910689,23.7915746528802,23.8370679968305,75498.8906454139,0.0,1.0
2020-02-13,32.92,33.0,32.74,32.78,1208926,23.7720775054729,23.8298468311241,23.6420965227577,23.6709811855833,1674142.44341234,0.0,1.0
2020-02-14,32.97,32.978,32.88,32.95,68966,23.8081833340049,23.81396026657,23.7431928426473,23.7937410025921,95505.3557888371,0.0,1.0
2020-02-18,32.94,32.967,32.843,32.89,99185,23.7865198368857,23.806016984293,23.7164745295336,23.7504140083537,137353.16987959,0.0,1.0
2020-02-19,33.12,33.155,33.07,33.07,43630,23.9165008196009,23.9417748995733,23.8803949910689,23.8803949910689,60419.6078222163,0.0,1.0
2020-02-20,32.99,33.1,32.81,33.04,899507,23.8226256654177,23.9020584881881,23.6926446827025,23.8587314939497,1245653.45343429,0.0,1.0
2020-02-21,32.61,32.81,32.51,32.78,123212,23.5482213685745,23.6926446827025,23.4760097115105,23.6709811855833,170626.191129748,0.0,1.0
2020-02-24,31.19,31.426,31.19,31.23,2093975,22.5228158382655,22.6932353489366,22.5228158382655,22.5517005010911,2899774.19870559,0.0,1.0
2020-02-25,30.4,31.22,30.361,31.21,678805,21.9523437474598,22.5444793353847,21.9241812012048,22.5372581696783,940021.35887599,0.0,1.0
2020-02-26,30.43,30.99,30.39,30.78,462867,21.974007244579,22.3783925241375,21.9451225817534,22.226748044303,640986.537103959,0.0,1.0
2020-02-27,29.3,30.14,29.29,29.73,583085,21.1580155197557,21.7645934390934,21.1507943540493,21.4685256451309,807466.583245859,0.0,1.0
2020-02-28,28.92,29.087,28.39,28.62,1669982,20.8836112229124,21.0042046902093,20.5008894404731,20.6669762517204,2312621.0751813,0.0,1.0
2020-03-02,29.27,29.32,28.47,28.8,914247,21.1363520226365,21.1724578511685,20.5586587661244,20.7969572344356,1266065.67024152,0.0,1.0
2020-03-03,28.79,29.77,28.59,29.51,765565,20.7897360687292,21.4974103079565,20.6453127546012,21.3096599995901,1060168.16553782,0.0,1.0
2020-03-04,29.93,29.95,29.28,29.55,291689,21.6129489592589,21.6273912906717,21.1435731883429,21.3385446624157,403936.167454835,0.0,1.0
2020-03-05,28.63,29.145,28.53,28.93,385039,20.6741974174268,21.0460874513064,20.6019857603628,20.8908323886188,533208.924507409,0.0,1.0
2020-03-06,27.97,28.18,27.62,27.83,636439,20.1976004808043,20.3492449606387,19.9448596810802,20.0965041609147,881352.160961802,0.0,1.0
2020-03-09,24.99,26.159,24.89,25.59,1510888,18.0456931002967,18.889847371375,17.9734814432327,18.4789630426808,2092304.84582381,0.0,1.0
2020-03-10,26.19,26.2,25.05,26.07,938310,18.9122329850649,18.9194541507713,18.0890200945351,18.8255789965881,1299388.54493843,0.0,1.0
2020-03-11,24.73,25.38,24.48,25.38,1818366,17.8579427919303,18.3273185628464,17.6774136492703,18.3273185628464,2518105.90413137,0.0,1.0
2020-03-12,21.76,22.97,21.73,22.97,1000076,15.7132565771291,16.5870176276037,15.6915930800099,16.5870176276037,1384923.21137774,0.0,1.0
2020-03-13,23.28,23.6,21.925,23.6,3759399,16.8108737645021,17.0419510671069,15.8324058112847,17.0419510671069,5206083.27360146,0.0,1.0
2020-03-16,20.27,21.33,19.36,19.96,436675,14.6373028868753,15.4027464517539,13.9801768075928,14.4134467499769,604715.384959118,0.0,1.0
2020-03-17,21.58,21.755,20.623,20.94,264814,15.5832755944139,15.7096459942759,14.8922100363113,15.1211209892042,366719.184639751,0.0,1.0
2020-03-18,20.42,21.05,20.02,20.4,492148,14.7456203724714,15.2005538119746,14.4567737442153,14.7311780410585,681535.39194334,0.0,1.0
2020-03-19,21.37,21.76,20.49,20.56,957330,15.4316311145795,15.7132565771291,14.7961685324162,14.846716692361,1325727.78263677,0.0,1.0
2020-03-20,21.52,22.38,21.49,22.11,634182,15.5399486001755,16.160968850926,15.5182851030563,15.9659973768532,878226.626814317,0.0,1.0
2020-03-23,21.56,21.91,21.28,21.63,921724,15.5688332630011,15.8215740627251,15.3666406232219,15.6193814229459,1276419.95416742,0.0,1.0
2020-03-24,23.26,23.4,22.6,22.7,583981,16.7964314330893,16.8975277529789,16.3198344964668,16.3920461535308,808707.380142692,0.0,1.0
2020-03-25,23.82,24.22,23.09,23.36,658594,17.2008167126478,17.4896633409038,16.6736716160805,16.8686430901533,912032.802981081,0.0,1.0
2020-03-26,24.35,24.42,23.66,23.71,1727677,17.583538495087,17.6340866550319,17.0852780613454,17.1213838898774,2392518.14768424,0.0,1.0
2020-03-27,23.2,23.61,23.15,23.49,947317,16.7531044388509,17.0491722328133,16.7169986103189,16.9625182443365,1311861.6003511,0.0,1.0
2020-03-30,23.73,23.75,23.2,23.26,531097,17.1358262212902,17.150268552703,16.7531044388509,16.7964314330893,735472.666870398,0.0,1.0
2020-03-31,23.61,23.92,23.42,23.7,448876,17.0491722328133,17.2730283697118,16.9119700843917,17.114162724171,621611.548952674,0.0,1.0
2020-04-01,22.64,23.24,22.59,23.04,3098748,16.3487191592924,16.7819891016765,16.3126133307604,16.6375657875485,4291201.90006594,0.0,1.0
2020-04-02,23.3,23.36,22.8,22.84,952562,16.8253160959149,16.8686430901533,16.4642578105948,16.4931424734205,1319124.97057864,0.0,1.0
2020-04-03,22.88,23.17,22.75,23.05,680232,16.5220271362461,16.7314409417317,16.4281519820628,16.6447869532549,941997.494112346,0.0,1.0
2020-04-06,24.26,24.4,23.82,23.83,955551,17.5185480037294,17.619644323619,17.2008167126478,17.2080378783542,1323264.19147666,0.0,1.0
2020-04-07,24.2,24.88,24.17,24.82,597096,17.475221009491,17.9662602775263,17.4535575123718,17.9229332832879,826869.267756453,0.0,1.0
2020-04-08,24.62,24.68,24.23,24.4,466755,17.7785099691599,17.8218369633983,17.4968845066102,17.619644323619,646370.709352704,0.0,1.0
2020-04-09,25.07,25.22,24.805,24.9,2357103,18.1034624259479,18.2117799115439,17.9121015347283,17.9807026089391,3264158.580256,0.0,1.0
2020-04-13,24.78,25.03,24.61,24.94,373471,17.8940486204623,18.0745777631223,17.7712888034535,18.0095872717647,517189.350285833,0.0,1.0
2020-04-14,25.05,25.34,25.02,25.1,207871,18.0890200945351,18.2984339000208,18.0673565974159,18.1251259230671,287863.495246663,0.0,1.0
2020-04-15,24.15,24.36,24.082,24.34,441899,17.439115180959,17.5907596607934,17.3900112541555,17.5763173293806,611949.674009386,0.0,1.0
2020-04-16,24.19,24.36,24.03,24.36,412165,17.4679998437846,17.5907596607934,17.3524611924822,17.5907596607934,570773.496631762,0.0,1.0
2020-04-17,25.0,25.03,24.68,24.93,352217,18.0529142660031,18.0745777631223,17.8218369633983,18.0023661060583,487756.42925321,0.0,1.0
2020-04-20,24.62,25.0,24.61,24.63,3173783,17.7785099691599,18.0529142660031,17.7712888034535,17.7857311348663,4395111.71608564,0.0,1.0
2020-04-21,24.13,24.46,24.02,24.28,352903,17.4246728495462,17.6629713178575,17.3452400267758,17.5329903351422,488706.414377345,0.0,1.0
2020-04-22,24.54,24.57,24.32,24.41,245144,17.7207406435087,17.7424041406279,17.5618749979678,17.6268654893254,339479.815264023,0.0,1.0
2020-04-23,24.4,24.89,24.36,24.54,239336,17.619644323619,17.9734814432327,17.5907596607934,17.7207406435087,331436.792522071,0.0,1.0
2020-04-24,24.65,24.68,24.36,24.58,156377,17.8001734662791,17.8218369633983,17.5907596607934,17.7496253063343,216553.678946016,0.0,1.0
2020-04-27,25.02,25.09,24.75,24.78,124761,18.0673565974159,18.1179047573607,17.8723851233431,17.8940486204623,172771.274157862,0.0,1.0
2020-04-28,25.14,25.45,25.14,25.45,411168,18.1540105858927,18.3778667227912,18.1540105858927,18.3778667227912,569392.833120445,0.0,1.0
2020-04-29,25.96,26.03,25.68,25.7,356558,18.7461461738176,18.7966943337624,18.5439535340384,18.5583958654512,493767.924040197,0.0,1.0
2020-04-30,25.35,25.64,25.22,25.64,670876,18.3056550657272,18.5150688712128,18.2117799115439,18.5150688712128,929041.137229819,0.0,1.0
2020-05-01,24.75,25.0,24.63,24.95,308106,17.8723851233431,18.0529142660031,17.7857311348663,18.0168084374711,426670.723989725,0.0,1.0
2020-05-04,24.78,24.78,24.48,24.58,310502,17.8940486204623,17.8940486204623,17.6774136492703,17.7496253063343,429988.747834374,0.0,1.0
2020-05-05,24.83,25.1,24.8,24.93,269560,17.9301544489943,18.1251259230671,17.9084909518751,18.0023661060583,373291.530702649,0.0,1.0
2020-05-06,24.73,25.06,24.71,25.06,209221,17.8579427919303,18.0962412602415,17.8435004605175,18.0962412602415,289732.999499699,0.0,1.0
2020-05-07,25.1,25.28,25.06,25.12,165499,18.1251259230671,18.2551069057824,18.0962412602415,18.1395682544799,229185.988424684,0.0,1.0
2020-05-08,25.52,25.54,25.405,25.44,172191,18.428414882736,18.4428572141488,18.3453714771124,18.3706455570848,238453.190247885,0.0,1.0
2020-05-11,25.39,25.485,25.22,25.22,110369,18.3345397285528,18.4031408027636,18.2117799115439,18.2117799115439,152840.974002525,0.0,1.0
2020-05-12,24.98,25.38,24.98,25.33,300003,18.0384719345903,18.3273185628464,18.0384719345903,18.2912127343144,415449.54401761,0.0,1.0
2020-05-13,24.66,24.96,24.498,24.96,398499,17.8073946319855,18.0240296031775,17.6904117475418,18.0240296031775,551848.574319168,0.0,1.0
2020-05-14,24.53,24.53,23.89,24.05,282484,17.7135194778023,17.7135194778023,17.2513648725926,17.366903523895,391188.918085053,0.0,1.0
2020-05-15,24.5,24.53,24.29,24.35,305827,17.6918559806831,17.7135194778023,17.5402115008486,17.583538495087,423514.723847006,0.0,1.0
2020-05-18,25.57,25.69,25.19,25.19,551571,18.464520711268,18.5511746997448,18.1901164144247,18.1901164144247,763825.429890158,0.0,1.0
2020-05-19,25.1,25.39,25.08,25.27,301318,18.1251259230671,18.3345397285528,18.1106835916543,18.247885740076,417270.579641865,0.0,1.0
2020-05-20,25.62,25.7,25.44,25.48,773805,18.5006265398,18.5583958654512,18.3706455570848,18.3995302199104,1071579.06557117,0.0,1.0
2020-05-21,25.46,25.67,25.36,25.58,480171,18.3850878884976,18.536732368332,18.3128762314336,18.4717418769744,664949.427173993,0.0,1.0
2020-05-22,25.6,25.6,25.4,25.51,284717,18.4861842083872,18.4861842083872,18.3417608942592,18.4211937170296,394281.216601373,0.0,1.0
2020-05-26,26.25,26.44,26.25,26.32,448134,18.9555599793033,19.0927621277249,18.9555599793033,19.0061081392481,620584.014022484,0.0,1.0
2020-05-27,26.88,26.9,26.51,26.75,619750,19.4104934188066,19.4249357502194,19.1433102876697,19.3166182646233,858240.933940371,0.0,1.0
2020-05-28,26.87,27.21,26.87,27.06,485634,19.4032722531002,19.6487918871178,19.4032722531002,19.5404744015218,672514.687717948,0.0,1.0
2020-05-29,26.89,26.95,26.61,26.9,1105199,19.417714584513,19.4610415787514,19.2155219447337,19.4249357502194,1530499.43033475,0.0,1.0
2020-06-01,27.4,27.4,27.03,27.03,320224,19.7859940355394,19.7859940355394,19.5188109044026,19.5188109044026,443451.94809217,0.0,1.0
2020-06-02,27.74,27.765,27.505,27.56,423173,20.0315136695571,20.0495665838231,19.8618162754566,19.9015326868418,586017.572792818,0.0,1.0
2020-06-03,28.57,28.67,28.22,28.24,502652,20.6308704231884,20.7030820802524,20.3781296234643,20.3925719548771,696081.519849932,0.0,1.0
2020-06-04,28.44,28.59,28.33,28.4,981420,20.5369952690051,20.6453127546012,20.4575624462347,20.5081106061795,1359088.04741874,0.0,1.0
2020-06-05,29.13,29.34,29.055,29.15,595912,21.0352557027468,21.1869001825813,20.9810969599488,21.0496980341596,825229.643285642,0.0,1.0
2020-06-08,29.49,29.49,29.06,29.25,542125,21.2952176681773,21.2952176681773,20.984707542802,21.1219096912236,750744.439390761,0.0,1.0
2020-06-09,28.81,28.93,28.71,28.78,675966,20.804178400142,20.8908323886188,20.731966743078,20.7825149030228,936089.860672752,0.0,1.0
2020-06-10,28.44,28.81,28.44,28.78,1046430,20.5369952690051,20.804178400142,20.5369952690051,20.7825149030228,1449115.06333719,0.0,1.0
2020-06-11,26.91,27.75,26.83,27.69,778326,19.4321569159258,20.0387348352635,19.3743875902745,19.9954078410251,1077839.82759189,0.0,1.0
2020-06-12,27.52,27.78,27.15,27.7,576935,19.8726480240162,20.0603983323827,19.6054648928794,20.0026290067315,798949.952759806,0.0,1.0
2020-06-15,27.66,27.71,26.97,27.07,538817,19.9737443439059,20.0098501724379,19.4754839101642,19.5476955672282,746163.461561838,0.0,1.0
2020-06-16,28.1,28.43,27.84,28.29,633375,20.2914756349875,20.5297741032987,20.1037253266211,20.4286777834091,877109.078716392,0.0,1.0
2020-06-17,28.22,28.42,28.18,28.35,537473,20.3781296234643,20.5225529375923,20.3492449606387,20.4720047776475,744302.266216595,0.0,1.0
2020-06-18,28.14,28.2,27.95,27.99,368080,20.3203602978131,20.3636872920515,20.1831581493915,20.2120428122171,509723.796635373,0.0,1.0
2020-06-19,27.96,28.47,27.95,28.46,902677,20.1903793150979,20.5586587661244,20.1831581493915,20.551437600418,1250043.32638402,0.0,1.0
2020-06-22,28.26,28.28,27.98,28.11,470671,20.4070142862899,20.4214566177027,20.2048216465107,20.2986968006939,651793.656504477,0.0,1.0
2020-06-23,28.4,28.61,28.38,28.56,593097,20.5081106061795,20.659755086014,20.4936682747667,20.623649257482,821331.380713569,0.0,1.0
2020-06-24,27.76,28.17,27.58,28.11,1191921,20.0459560009699,20.3420237949323,19.9159750182546,20.2986968006939,1650593.6139139,0.0,1.0
2020-06-25,28.25,28.27,27.695,27.8,1038706,20.3997931205835,20.4142354519963,19.9990184238783,20.0748406637955,1438418.72937389,0.0,1.0
2020-06-26,27.77,28.18,27.71,28.18,1429247,20.0531771666763,20.3492449606387,20.0098501724379,20.3492449606387,1979246.9223259,0.0,1.0
2020-06-29,28.14,28.17,27.76,27.9,844170,20.3203602978131,20.3420237949323,20.0459560009699,20.1470523208595,1169021.78169334,0.0,1.0
2020-06-30,28.14,28.26,27.87,27.89,732398,20.3203602978131,20.4070142862899,20.1253888237403,20.1398311551531,1014237.90808562,0.0,1.0
2020-07-01,28.14,28.22,27.99,28.06,777559,20.3203602978131,20.3781296234643,20.2120428122171,20.2625909721619,1076777.67221257,0.0,1.0
2020-07-02,28.36,28.59,28.33,28.44,446836,20.6598280197876,20.827379516422,20.6379734767483,20.7181068012257,613377.272446931,0.250101,1.0
2020-07-06,28.77,28.8,28.61,28.69,292487,20.9585067746576,20.9803613176969,20.8419492117815,20.9002279932196,401500.501942962,0.0,1.0
2020-07-07,28.37,28.62,28.37,28.51,523666,20.6671128674674,20.8492340594613,20.6671128674674,20.7691007349839,718842.758312208,0.0,1.0
2020-07-08,28.57,28.57,28.28,28.34,267912,20.8128098210625,20.8128098210625,20.6015492383496,20.6452583244281,367766.097216433,0.0,1.0
2020-07-09,28.28,28.54,28.04,28.54,543491,20.6015492383496,20.7909552780232,20.4267128940354,20.7909552780232,746056.779622623,0.0,1.0
2020-07-10,28.56,28.58,28.23,28.3,615372,20.8055249733827,20.8200946687422,20.5651249999508,20.6161189337091,844728.712324462,0.0,1.0
2020-07-13,28.31,28.84,28.27,28.71,929788,20.6234037813888,21.0095007084159,20.5942643906698,20.9147976885791,1276331.4222531,0.0,1.0
2020-07-14,28.69,28.74,28.3,28.3,908355,20.9002279932196,20.9366522316183,20.6161189337091,20.6161189337091,1246910.07956729,0.0,1.0
2020-07-15,28.99,29.15,28.86,29.02,817064,21.1187734236122,21.2353309864883,21.0240704037754,21.1406279666515,1121593.80115877,0.0,1.0
2020-07-16,28.98,29.02,28.86,28.89,386946,21.1114885759325,21.1406279666515,21.0240704037754,21.0459249468147,531165.532911963,0.0,1.0
2020-07-17,29.01,29.03,28.83,28.95,424557,21.1333431189717,21.1479128143312,21.0022158607361,21.0896340328932,582794.615156908,0.0,1.0
2020-07-20,29.23,29.25,29.0,29.06,586177,21.2936097679264,21.3081794632859,21.126058271292,21.1697673573705,804652.376780573,0.0,1.0
2020-07-21,29.15,29.5,29.095,29.43,301558,21.2353309864883,21.4903006552798,21.1952643242497,21.4393067215215,413952.375199294,0.0,1.0
2020-07-22,29.2,29.21,29.02,29.09,332900,21.2717552248871,21.2790400725669,21.1406279666515,21.1916219004098,456975.924047264,0.0,1.0
2020-07-23,28.88,29.17,28.78,29.15,428443,21.0386400991349,21.2499006818478,20.9657916223374,21.2353309864883,588128.975147438,0.0,1.0
2020-07-24,28.5,28.63,28.44,28.56,236280,20.7618158873042,20.856518907141,20.7181068012257,20.8055249733827,324344.461802005,0.0,1.0
2020-07-27,28.56,28.59,28.46,28.51,185587,20.8055249733827,20.827379516422,20.7326764965852,20.7691007349839,254757.557272934,0.0,1.0
2020-07-28,28.4,28.57,28.35,28.43,276469,20.6889674105066,20.8128098210625,20.6525431721079,20.7108219535459,379512.396351527,0.0,1.0
2020-07-29,28.61,28.63,28.4518,28.48,520415,20.8419492117815,20.856518907141,20.7267029214878,20.7472461919447,714380.070630991,0.0,1.0
2020-07-30,27.91,27.95,27.45,27.74,1035561,20.3320098741986,20.3611492649176,19.9969068809298,20.2081674636427,1421527.32016314,0.0,1.0
2020-07-31,27.41,27.93,27.21,27.91,880441,19.9677674902108,20.3465795695581,19.8220705366157,20.3320098741986,1208592.18847731,0.0,1.0
2020-08-03,28.05,28.1,27.86,27.9,368246,20.4339977417152,20.470421980114,20.2955856357998,20.3247250265188,505495.812936944,0.0,1.0
2020-08-04,28.09,28.09,27.9,27.9,424195,20.4631371324342,20.4631371324342,20.3247250265188,20.3247250265188,582297.693304984,0.0,1.0
2020-08-05,28.09,28.23,28.05,28.16,223683,20.4631371324342,20.5651249999508,20.4339977417152,20.5141310661925,307052.40498247,0.0,1.0
2020-08-06,28.1,28.15,27.94,27.98,503418,20.470421980114,20.5068462185127,20.3538644172379,20.3830038079569,691048.079699685,0.0,1.0
2020-08-07,28.15,28.17,27.98,27.98,440116,20.5068462185127,20.5214159138722,20.3830038079569,20.3830038079569,604152.645803503,0.0,1.0
2020-08-10,28.3,28.31,28.08,28.19,201374,20.6161189337091,20.6234037813888,20.4558522847544,20.5359856092318,276428.566323501,0.0,1.0
2020-08-11,28.5,28.83,28.47,28.8,277771,20.7618158873042,21.0022158607361,20.7399613442649,20.9803613176969,381299.66776369,0.0,1.0
2020-08-12,29.05,29.12,28.91,28.93,411679,21.1624825096908,21.2134764434491,21.0604946421742,21.0750643375337,565116.826181596,0.0,1.0
2020-08-13,28.85,28.97,28.77,28.9,216176,21.0167855560956,21.1042037282527,20.9585067746576,21.0532097944944,296747.453760413,0.0,1.0
2020-08-14,28.49,28.6,28.42,28.53,199253,20.7545310396244,20.8346643641017,20.7035371058661,20.7836704303435,273517.04353917,0.0,1.0
2020-08-17,28.63,28.65,28.5655,28.61,99566,20.856518907141,20.8710886025005,20.8095316396066,20.8419492117815,136675.472675548,0.0,1.0
2020-08-18,28.45,28.65,28.4,28.62,202093,20.7253916489054,20.8710886025005,20.6889674105066,20.8492340594613,277415.546465857,0.0,1.0
2020-08-19,28.52,28.68,28.5,28.57,263695,20.7763855826637,20.8929431455398,20.7618158873042,20.8128098210625,361977.369455222,0.0,1.0
2020-08-20,28.37,28.4,28.2302,28.24,248138,20.6671128674674,20.6889674105066,20.5652706969044,20.5724098476305,340622.084233223,0.0,1.0
2020-08-21,28.3,28.3,28.03,28.07,238451,20.6161189337091,20.6161189337091,20.4194280463557,20.4485674370747,327324.620201244,0.0,1.0
2020-08-24,28.81,28.81,28.68,28.76,103855,20.9876461653766,20.9876461653766,20.8929431455398,20.9512219269778,142563.035722225,0.0,1.0
2020-08-25,28.85,29.02,28.7,29.01,192344,21.0167855560956,21.1406279666515,20.9075128408993,21.1333431189717,264032.974271394,0.0,1.0
2020-08-26,29.09,29.13,28.8832,28.94,143271,21.1916219004098,21.2207612911288,21.0409712503924,21.0823491852134,196669.863665291,0.0,1.0
2020-08-27,28.74,29.015,28.66,29.0,446509,20.9366522316183,21.1369855428116,20.8783734501803,21.126058271292,612928.395525443,0.0,1.0
2020-08-28,28.8,28.81,28.65,28.75,200954,20.9803613176969,20.9876461653766,20.8710886025005,20.9439370792981,275852.027158287,0.0,1.0
2020-08-31,28.41,28.65,28.35,28.65,348129,20.6962522581864,20.8710886025005,20.6525431721079,20.8710886025005,477880.959635476,0.0,1.0
2020-09-01,28.41,28.48,28.19,28.27,722556,20.6962522581864,20.7472461919447,20.5359856092318,20.5942643906698,991861.507287157,0.0,1.0
2020-09-02,29.07,29.09,28.75,28.87,376004,21.1770522050503,21.1916219004098,20.9439370792981,21.0313552514552,516145.314945831,0.0,1.0
2020-09-03,28.4,29.1,28.27,29.08,876802,20.6889674105066,21.1989067480895,20.5942643906698,21.18433705273,1203596.88842442,0.0,1.0
2020-09-04,28.46,28.68,27.99,28.62,868843,20.7326764965852,20.8929431455398,20.3902886556366,20.8492340594613,1192671.47124361,0.0,1.0
2020-09-08,28.15,28.385,28.05,28.11,626122,20.5068462185127,20.678040138987,20.4339977417152,20.4777068277937,859485.369529353,0.0,1.0
2020-09-09,28.79,28.91,28.61,28.63,322273,20.9730764700171,21.0604946421742,20.8419492117815,20.856518907141,442388.110455044,0.0,1.0
2020-09-10,28.46,28.87,28.44,28.79,483128,20.7326764965852,21.0313552514552,20.7181068012257,20.9730764700171,663195.747170641,0.0,1.0
2020-09-11,28.63,28.79,28.5,28.64,382679,20.856518907141,20.9730764700171,20.7618158873042,20.8638037548208,525308.169535846,0.0,1.0
2020-09-14,28.66,28.77,28.64,28.75,169378,20.8783734501803,20.9585067746576,20.8638037548208,20.9439370792981,232507.263632555,0.0,1.0
2020-09-15,28.83,28.9299,28.77,28.91,307339,21.0022158607361,21.0749914890569,20.9585067746576,21.0604946421742,421888.02499478,0.0,1.0
2020-09-16,28.83,28.98,28.77,28.8,363580,21.0022158607361,21.1114885759325,20.9585067746576,20.9803613176969,499090.737353874,0.0,1.0
2020-09-17,28.8,28.86,28.67,28.67,554762,20.9803613176969,21.0240704037754,20.88565829786,20.88565829786,761528.619934839,0.0,1.0
2020-09-18,28.53,28.685,28.39,28.64,437542,20.7836704303435,20.8965855693797,20.6816825628269,20.8638037548208,600619.284348115,0.0,1.0
2020-09-21,27.76,27.79,27.48,27.79,253754,20.2227371590023,20.2445917020415,20.0187614239691,20.2445917020415,348331.236499517,0.0,1.0
2020-09-22,27.76,27.82,27.54,27.74,276926,20.2227371590023,20.2664462450808,20.0624705100476,20.2081674636427,380139.72587177,0.0,1.0
2020-09-23,27.5,27.94,27.48,27.94,154397,20.0333311193286,20.3538644172379,20.0187614239691,20.3538644172379,211942.660694279,0.0,1.0
2020-09-24,27.57,27.74,27.42,27.56,367664,20.0843250530869,20.2081674636427,19.9750523378906,20.0770402054071,504696.894379433,0.0,1.0
2020-09-25,27.61,27.64,27.195,27.25,358909,20.1134644438059,20.1353189868452,19.811143265096,19.8512099273347,492678.798209311,0.0,1.0
2020-09-28,28.07,28.12,27.98,28.0,114558,20.4485674370747,20.4849916754735,20.3830038079569,20.3975735033164,157255.175449103,0.0,1.0
2020-09-29,27.95,28.07,27.88,28.02,114505,20.3611492649176,20.4485674370747,20.3101553311593,20.4121431986759,157182.421697303,0.0,1.0
2020-09-30,27.85,28.11,27.77,27.97,185644,20.2883007881201,20.4777068277937,20.230022006682,20.3757189602771,254835.801873926,0.0,1.0
2020-10-01,27.96,28.02,27.85,27.99,1686341,20.3684341125974,20.4121431986759,20.2883007881201,20.3902886556366,2314861.02953976,0.0,1.0
2020-10-02,28.0,28.06,27.68,27.68,741363,20.3975735033164,20.4412825893949,20.1644583775642,20.1644583775642,1017678.10747808,0.0,1.0
2020-10-05,28.4,28.4,28.17,28.17,122431,20.6889674105066,20.6889674105066,20.5214159138722,20.5214159138722,168062.539372276,0.0,1.0
2020-10-06,28.16,28.5,28.13,28.48,662057,20.5141310661925,20.7618158873042,20.4922765231532,20.7472461919447,908813.78596263,0.0,1.0
2020-10-07,28.43,28.47,28.3,28.37,188300,20.7108219535459,20.7399613442649,20.6161189337091,20.6671128674674,258481.725737759,0.0,1.0
2020-10-08,28.69,28.72,28.6,28.62,108907,20.9002279932196,20.9220825362588,20.8346643641017,20.8492340594613,149497.978252374,0.0,1.0
2020-10-09,28.79,28.83,28.69,28.76,1027122,20.9730764700171,21.0022158607361,20.9002279932196,20.9512219269778,1409943.00107923,0.0,1.0
2020-10-12,29.0,29.05,28.891,28.92,113982,21.126058271292,21.1624825096908,21.0466534315826,21.0677794898539,156464.493165381,0.0,1.0
2020-10-13,28.74,28.82,28.69,28.76,688637,20.9366522316183,20.9949310130564,20.9002279932196,20.9512219269778,945300.47884691,0.0,1.0
2020-10-14,28.69,28.895,28.669,28.83,316830,20.9002279932196,21.0495673706545,20.8849298130921,21.0022158607361,434916.437416324,0.0,1.0
2020-10-15,28.5,28.52,28.24,28.25,546473,20.7618158873042,20.7763855826637,20.5724098476305,20.5796946953103,750150.207695646,0.0,1.0
2020-10-16,28.7,28.87,28.635,28.66,202820,20.9075128408993,21.0313552514552,20.8601613309809,20.8783734501803,278413.508306597,0.0,1.0
2020-10-19,28.43,28.78,28.41,28.72,206403,20.7108219535459,20.9657916223374,20.6962522581864,20.9220825362588,283331.936470794,0.0,1.0
2020-10-20,28.58,28.78,28.56,28.69,205830,20.8200946687422,20.9657916223374,20.8055249733827,20.9002279932196,282545.372323967,0.0,1.0
2020-10-21,28.09,28.415,28.09,28.29,304279,20.4631371324342,20.6998946820263,20.4631371324342,20.6088340860293,417687.525362504,0.0,1.0
2020-10-22,28.22,28.27,28.01,28.1,149198,20.557840152271,20.5942643906698,20.4048583509962,20.470421980114,204805.929456305,0.0,1.0
2020-10-23,28.42,28.49,28.27,28.49,115228,20.7035371058661,20.7545310396244,20.5942643906698,20.7545310396244,158174.89268885,0.0,1.0
2020-10-26,27.75,27.96,27.51,27.92,426399,20.2154523113225,20.3684341125974,20.0406159670084,20.3392947218783,585323.151210061,0.0,1.0
2020-10-27,27.27,27.56,27.22,27.52,284171,19.8657796226942,20.0770402054071,19.8293553842954,20.0479008146881,390085.026471719,0.0,1.0
2020-10-28,26.3,26.61,26.25,26.54,611115,19.1591493977579,19.3849796758303,19.1227251593591,19.333985742072,838885.076071324,0.0,1.0
2020-10-29,26.52,26.68,26.17,26.32,509244,19.3194160467125,19.4359736095886,19.0644463779211,19.1737190931174,699045.501548589,0.0,1.0
2020-10-30,26.52,26.53,26.26,26.47,438864,19.3194160467125,19.3267008943923,19.1300100070389,19.2829918083137,602434.010006245,0.0,1.0
2020-11-02,26.97,27.02,26.775,26.93,522912,19.6472341923015,19.6836584307003,19.5051796625463,19.6180948015825,717807.733239422,0.0,1.0
2020-11-03,27.66,27.78,27.36,27.39,1369450,20.1498886822047,20.2373068543618,19.931343251812,19.9531977948513,1879860.85667325,0.0,1.0
2020-11-04,28.04,28.28,27.77,27.86,1017961,20.4267128940354,20.6015492383496,20.230022006682,20.2955856357998,1397367.58371606,0.0,1.0
2020-11-05,28.54,28.69,28.46,28.56,355439,20.7909552780232,20.9002279932196,20.7326764965852,20.8055249733827,487915.486534802,0.0,1.0
2020-11-06,28.53,28.65,28.47,28.59,321578,20.7836704303435,20.8710886025005,20.7399613442649,20.827379516422,441434.075407843,0.0,1.0
2020-11-09,29.85,30.27,29.85,30.18,694116,21.7452703240712,22.051233926621,21.7452703240712,21.9856702975032,952821.569528361,0.0,1.0
2020-11-10,30.4,30.5,30.29,30.34,583155,22.1459369464578,22.2187854232554,22.0658036219805,22.1022278603793,800504.040215627,0.0,1.0
2020-11-11,30.64,30.675,30.52,30.56,751176,22.3207732907719,22.3462702576511,22.2333551186149,22.2624945093339,1031148.53325962,0.0,1.0
2020-11-12,30.12,30.43,30.05,30.36,271013,21.9419612114246,22.1677914894971,21.8909672776663,22.1167975557388,372022.878052933,0.0,1.0
2020-11-13,30.6,30.62,30.37,30.37,293281,22.2916339000529,22.3062035954124,22.1240824034185,22.1240824034185,402590.435507677,0.0,1.0
2020-11-16,30.86,30.96,30.68,30.95,236974,22.4810399397266,22.5538884165241,22.349912681491,22.5466035688444,325297.124136907,0.0,1.0
2020-11-17,30.88,30.9325,30.65,30.72,275327,22.4956096350861,22.5338550854048,22.3280581384517,22.37905207221,377944.758907062,0.0,1.0
2020-11-18,30.74,31.01,30.74,30.92,238731,22.3936217675695,22.5903126549229,22.3936217675695,22.5247490258051,327708.97964472,0.0,1.0
2020-11-19,30.91,30.91,30.72,30.76,212443,22.5174641781254,22.5174641781254,22.37905207221,22.408191462929,291623.118751495,0.0,1.0
2020-11-20,30.92,30.97,30.83,30.85,199830,22.5247490258051,22.5611732642039,22.4591853966873,22.4737550920468,274309.09853519,0.0,1.0
2020-11-23,30.97,31.08,30.87,30.98,162275,22.5611732642039,22.6413065886812,22.4883247874063,22.5684581118836,222756.888178942,0.0,1.0
2020-11-24,31.37,31.38,31.19,31.22,536238,22.8525671713941,22.8598520190739,22.7214399131585,22.7432944561978,736100.497324293,0.0,1.0
2020-11-25,31.39,31.43,31.22,31.25,130551,22.8671368667536,22.8962762574727,22.7432944561978,22.765148999237,179208.963233086,0.0,1.0
2020-11-27,31.52,31.58,31.45,31.45,603059,22.9618398865905,23.005548972669,22.9108459528322,22.9108459528322,827826.505797592,0.0,1.0
2020-11-30,31.12,31.62,31.12,31.58,362156,22.6704459794002,23.034688363388,22.6704459794002,23.005548972669,497135.995041337,0.0,1.0
2020-12-01,31.48,31.52,31.4,31.42,174440,22.9327004958714,22.9618398865905,22.8744217144334,22.8889914097929,239455.933285686,0.0,1.0
2020-12-02,31.44,31.46,31.3,31.34,136709,22.9035611051524,22.9181308005119,22.8015732376358,22.8307126283549,187662.125564967,0.0,1.0
2020-12-03,31.29,31.44,31.25,31.36,98265,22.7942883899561,22.9035611051524,22.765148999237,22.8452823237144,134889.573975681,0.0,1.0
2020-12-04,31.66,31.66,31.5,31.5,166136,23.063827754107,23.063827754107,22.9472701912309,22.9472701912309,228056.93036202,0.0,1.0
2020-12-07,31.52,31.56,31.41,31.46,114397,22.9618398865905,22.9909792773095,22.8817065621131,22.9181308005119,157034.168769104,0.0,1.0
2020-12-08,31.59,31.619,31.39,31.39,84668,23.0128338203487,23.03395987862,22.8671368667536,22.8671368667536,116224.804858017,0.0,1.0
2020-12-09,31.52,31.67,31.42,31.62,170905,22.9618398865905,23.0711126017868,22.8889914097929,23.034688363388,234603.395311798,0.0,1.0
2020-12-10,31.44,31.54,31.27,31.31,107534,22.9035611051524,22.97640958195,22.7797186945966,22.8088580853156,147613.244267043,0.0,1.0
2020-12-11,31.28,31.31,31.1239,31.22,155217,22.7870035422763,22.8088580853156,22.6732870699953,22.7432944561978,213068.284778745,0.0,1.0
2020-12-14,31.25,31.515,31.25,31.48,2509780,22.765148999237,22.9581974627506,22.765148999237,22.9327004958714,3445205.87159911,0.0,1.0
2020-12-15,31.66,31.675,31.45,31.5,224006,23.063827754107,23.0747550256267,22.9108459528322,22.9472701912309,307495.791054766,0.0,1.0
2020-12-16,31.76,31.76,31.57,31.62,190776,23.1366762309046,23.1366762309046,22.9982641249892,23.034688363388,261880.561387927,0.0,1.0
2020-12-17,31.8,31.92,31.78,31.85,233521,23.1658156216236,23.2532337937807,23.1512459262641,23.2022398600224,320557.148571467,0.0,1.0
2020-12-18,31.68,31.86,31.625,31.86,177428,23.0783974494666,23.2095247077022,23.0383307872279,23.2095247077022,243557.597632496,0.0,1.0
2020-12-21,31.22,31.25,30.67,30.8,435782,22.7432944561978,22.765148999237,22.3426278338112,22.437330853648,598203.310703408,0.0,1.0
2020-12-22,31.38,31.42,31.2,31.25,229369,22.8598520190739,22.8889914097929,22.7287247608383,22.765148999237,314857.647109633,0.0,1.0
2020-12-23,31.73,31.78,31.6,31.65,368871,23.1148216878653,23.1512459262641,23.0201186680285,23.0565429064273,506353.758123276,0.0,1.0
2020-12-24,31.33,31.33,31.21,31.21,132525,23.1680316722878,23.1680316722878,23.0792936001309,23.0792936001309,179212.818280389,0.473042,1.0
2020-12-28,31.51,31.5899,31.48,31.52,82340,23.3011387805231,23.3602235469009,23.2789542624839,23.3085336198695,111347.922710486,0.0,1.0
2020-12-29,31.5,31.72,31.46,31.72,231570,23.2937439411767,23.4564304067976,23.2641645837911,23.4564304067976,313150.819310995,0.0,1.0
2020-12-30,31.43,31.63,31.405,31.57,66830,23.2419800657519,23.38987685268,23.2234929673858,23.3455078166015,90373.8362246998,0.0,1.0
2020-12-31,31.19,31.36,31.11,31.36,74047,23.0645039214381,23.190216190327,23.0053452066669,23.190216190327,100133.345068538,0.0,1.0
2021-01-04,31.48,31.85,31.32,31.84,77936,23.2789542624839,23.5525633183009,23.1606368329414,23.5451684789545,105392.418075837,0.0,1.0
2021-01-05,31.57,31.63,31.37,31.37,73428,23.3455078166015,23.38987685268,23.1976110296734,23.1976110296734,99296.274821297,0.0,1.0
2021-01-06,31.85,32.04,31.69,31.69,413977,23.5525633183009,23.6930652658826,23.4342458887584,23.4342458887584,559818.787951408,0.0,1.0
2021-01-07,32.15,32.18,32.03,32.04,88331,23.774408498693,23.7965930167323,23.6856704265362,23.6930652658826,119449.518592907,0.0,1.0
2021-01-08,32.39,32.42,32.19,32.26,145093,23.9518846430068,23.974069161046,23.8039878560787,23.8557517315035,196208.454576543,0.0,1.0
2021-01-11,32.09,32.12,31.89,31.89,635238,23.7300394626146,23.7522239806538,23.5821426756865,23.5821426756865,859028.804065629,0.0,1.0
2021-01-12,32.05,32.11,31.8517,32.03,495555,23.700460105229,23.7448291413074,23.5538204409898,23.6856704265362,670136.262312302,0.0,1.0
2021-01-13,32.08,32.16,32.03,32.08,144951,23.7226446232682,23.7818033380394,23.6856704265362,23.7226446232682,196016.428768614,0.0,1.0
2021-01-14,32.21,32.3,32.18,32.18,202214,23.8187775347715,23.8853310888891,23.7965930167323,23.7965930167323,273452.864257691,0.0,1.0
2021-01-15,31.79,31.94,31.64,31.88,140773,23.5081942822224,23.6191168724185,23.3972716920264,23.5747478363401,190366.542673346,0.0,1.0
2021-01-19,31.98,32.0,31.84,32.0,54223,23.6486962298041,23.663485908497,23.5451684789545,23.663485908497,73325.4604460859,0.0,1.0
2021-01-20,32.19,32.2,32.05,32.09,60772,23.8039878560787,23.8113826954251,23.700460105229,23.7300394626146,82181.6366160027,0.0,1.0
2021-01-21,32.16,32.21,32.01,32.17,86722,23.7818033380394,23.8187775347715,23.6708807478434,23.7891981773858,117273.67686785,0.0,1.0
2021-01-22,31.93,31.99,31.84,31.89,109577,23.6117220330721,23.6560910691506,23.5451684789545,23.5821426756865,148180.365883495,0.0,1.0
2021-01-25,31.67,31.71,31.4,31.6,154121,23.4194562100656,23.4490355674512,23.2197955477126,23.3676923346407,208416.968618689,0.0,1.0
2021-01-26,31.8,31.89,31.74,31.89,106634,23.5155891215689,23.5821426756865,23.4712200854904,23.5821426756865,144200.563399441,0.0,1.0
2021-01-27,31.14,31.49,30.99,31.18,192260,23.0275297247061,23.2863491018303,22.91660713451,23.0571090820917,259992.12558074,0.0,1.0
2021-01-28,31.47,31.64,31.39,31.4,170782,23.2715594231375,23.3972716920264,23.2124007083662,23.2197955477126,230947.545984239,0.0,1.0
2021-01-29,30.9,31.26,30.79,31.19,345073,22.8500535803924,23.116267796863,22.7687103475819,23.0645039214381,466640.293095404,0.0,1.0
2021-02-01,31.47,31.51,31.29,31.42,131819,23.2715594231375,23.3011387805231,23.1384523149022,23.2345852264055,178258.098418431,0.0,1.0
2021-02-02,31.96,31.99,31.76,31.77,334199,23.6339065511113,23.6560910691506,23.4860097641832,23.4934046035296,451935.44355018,0.0,1.0
2021-02-03,32.06,32.08,31.94,31.99,73681,23.7078549445754,23.7226446232682,23.6191168724185,23.6560910691506,99638.4053100721,0.0,1.0
2021-02-04,32.31,32.32,32.11,32.11,101860,23.8927259282355,23.9001207675819,23.7448291413074,23.7448291413074,137744.709828639,0.0,1.0
2021-02-05,32.38,32.435,32.29,32.41,236652,23.9444898036604,23.9851614200656,23.8779362495427,23.9666743216996,320023.179563784,0.0,1.0
2021-02-08,32.53,32.6,32.45,32.56,427383,24.0554123938564,24.1071762692813,23.9962536790852,24.0775969118957,577947.646973231,0.0,1.0
2021-02-09,32.46,32.48,32.36,32.37,229910,24.0036485184316,24.0184381971244,23.9297001249675,23.937094964314,310906.010570414,0.0,1.0
2021-02-10,32.29,32.5,32.13,32.47,110685,23.8779362495427,24.0332278758172,23.7596188200002,24.011043357778,149678.708103111,0.0,1.0
2021-02-11,32.5,32.51,32.37,32.48,62028,24.0332278758172,24.0406227151636,23.937094964314,24.0184381971244,83880.1184100807,0.0,1.0
2021-02-12,32.7,32.71,32.51,32.52,50468,24.1811246627453,24.1885195020917,24.0406227151636,24.04801755451,68247.5948913387,0.0,1.0
2021-02-16,32.9,32.9721,32.84,32.9,329075,24.3290214496734,24.382338241361,24.284652413595,24.3290214496734,445006.286931665,0.0,1.0
2021-02-17,32.75,32.79,32.61,32.74,171243,24.2180988594774,24.247678216863,24.1145711086277,24.210704020131,231570.953712798,0.0,1.0
2021-02-18,32.56,32.57,32.39,32.56,516578,24.0775969118957,24.0849917512421,23.9518846430068,24.0775969118957,698565.547946775,0.0,1.0
2021-02-19,32.64,32.77,32.61,32.68,85801,24.1367556266669,24.2328885381702,24.1145711086277,24.1663349840525,116028.213705155,0.0,1.0
2021-02-22,32.48,32.61,32.45,32.45,101485,24.0184381971244,24.1145711086277,23.9962536790852,23.9962536790852,137237.599420375,0.0,1.0
2021-02-23,32.47,32.53,32.11,32.33,149211,24.011043357778,24.0554123938564,23.7448291413074,23.9075156069283,201777.20300649,0.0,1.0
2021-02-24,32.7,32.75,32.37,32.41,114107,24.1811246627453,24.2180988594774,23.937094964314,23.9666743216996,154306.25961532,0.0,1.0
2021-02-25,32.25,32.74,32.16,32.72,201804,23.8483568921571,24.210704020131,23.7818033380394,24.1959143414381,272898.423544656,0.0,1.0
2021-02-26,32.14,32.305,32.02,32.3,332235,23.7670136593466,23.8890285085623,23.6782755871898,23.8853310888891,449279.537305301,0.0,1.0
2021-03-01,32.69,32.71,32.46,32.46,252421,24.1737298233989,24.1885195020917,24.0036485184316,24.0036485184316,341347.510304878,0.0,1.0
2021-03-02,32.7,32.85,32.66,32.78,262403,24.1811246627453,24.2920472529414,24.1515453053597,24.2402833775166,354846.113225647,0.0,1.0
2021-03-03,32.53,32.7225,32.49,32.64,267168,24.0554123938564,24.1977630512747,24.0258330364708,24.1367556266669,361289.796146651,0.0,1.0
2021-03-04,32.41,32.72,32.26,32.6,267966,23.9666743216996,24.1959143414381,23.8557517315035,24.1071762692813,362368.927095435,0.0,1.0
2021-03-05,32.7,32.7,32.31,32.63,405506,24.1811246627453,24.1811246627453,23.8927259282355,24.1293607873205,548363.501902338,0.0,1.0
2021-03-08,32.96,33.13,32.75,32.81,400867,24.3733904857519,24.4991027546408,24.2180988594774,24.2624678955558,542090.208078509,0.0,1.0
2021-03-09,33.25,33.315,33.18,33.22,113911,24.5878408267976,24.6359072825493,24.5360769513728,24.5656563087584,154041.209908601,0.0,1.0
2021-03-10,33.49,33.51,33.39,33.47,157112,24.7653169711113,24.7801066498042,24.6913685776473,24.7505272924185,212461.681235001,0.0,1.0
2021-03-11,33.68,33.69,33.57,33.61,245851,24.905818918693,24.9132137580395,24.8244756858826,24.8540550432682,332462.935952099,0.0,1.0
2021-03-12,33.7,33.72,33.47,33.47,215111,24.9206085973859,24.9353982760787,24.7505272924185,24.7505272924185,290893.405418695,0.0,1.0
2021-03-15,33.69,33.705,33.48,33.68,97993,24.9132137580395,24.9243060170591,24.7579221317649,24.905818918693,132515.387298623,0.0,1.0
2021-03-16,33.71,33.79,33.69,33.76,94699,24.9280034367323,24.9871621515035,24.9132137580395,24.9649776334643,128060.929472435,0.0,1.0
2021-03-17,33.87,33.89,33.64,33.67,95056,25.0463208662747,25.0611105449676,24.8762395613074,24.8984240793466,128543.698581103,0.0,1.0
2021-03-18,33.62,33.9541,33.61,33.8,181441,24.8614498826146,25.108511465178,24.8540550432682,24.9945569908499,245361.652228727,0.0,1.0
2021-03-19,33.61,33.685,33.46,33.61,173227,24.8540550432682,24.9095163383663,24.7431324530721,24.8540550432682,234253.905846119,0.0,1.0
2021-03-22,33.58,33.67,33.57,33.59,85525,24.831870525229,24.8984240793466,24.8244756858826,24.8392653645754,115654.980444673,0.0,1.0
2021-03-23,33.39,33.66,33.38,33.61,102098,24.6913685776473,24.8910292400002,24.6839737383009,24.8540550432682,138066.555901084,0.0,1.0
2021-03-24,33.43,33.59,33.43,33.49,118330,24.7209479350329,24.8392653645754,24.7209479350329,24.7653169711113,160016.99895958,0.0,1.0
2021-03-25,33.72,33.73,33.27,33.31,139912,24.9353982760787,24.9427931154251,24.6026305054904,24.6322098628761,189202.217175972,0.0,1.0
2021-03-26,34.08,34.09,33.82,33.82,87715,25.2016124925493,25.2090073318957,25.0093466695427,25.0093466695427,118616.505228932,0.0,1.0
2021-03-29,34.07,34.095,33.92,33.92,198915,25.1942176532029,25.2127047515689,25.0832950630068,25.0832950630068,268991.644959392,0.0,1.0
2021-03-30,34.26,34.28,34.11,34.11,69626,25.3347196007846,25.3495092794774,25.2237970105885,25.2237970105885,94154.8514287139,0.0,1.0
2021-03-31,34.24,34.32,34.18,34.23,84720,25.3199299220917,25.379088636863,25.2755608860133,25.3125350827453,114566.383434933,0.0,1.0
2021-04-01,34.65,34.72,34.39,34.4,66068,25.6231183352944,25.6748822107192,25.4308525122878,25.4382473516342,89343.387875108,0.0,1.0
2021-04-05,35.19,35.23,34.9,35.01,76054,26.0224396600002,26.0520190173859,25.8079893189545,25.889332551765,102847.399973565,0.0,1.0
2021-04-06,34.6,34.71,34.56,34.65,95262,25.5861441385623,25.6674873713728,25.5565647811767,25.6231183352944,128822.271232042,0.0,1.0
2021-04-07,34.72,34.72,34.55,34.6,46932,25.6748822107192,25.6748822107192,25.5491699418303,25.5861441385623,63465.8818150175,0.0,1.0
2021-04-08,34.73,34.77,34.66,34.76,250227,25.6822770500656,25.7118564074512,25.6305131746408,25.7044615681048,338380.57634293,0.0,1.0
2021-04-09,34.83,34.84,34.73,34.77,45947,25.7562254435297,25.7636202828761,25.6822770500656,25.7118564074512,62133.8718093114,0.0,1.0
2021-04-12,34.69,34.74,34.63,34.74,39833,25.65269769268,25.689671889412,25.6083286566016,25.689671889412,53865.9437129803,0.0,1.0
2021-04-13,34.81,34.83,34.68,34.71,484317,25.7414357648369,25.7562254435297,25.6453028533336,25.6674873713728,654939.177597455,0.0,1.0
2021-04-14,34.72,34.83,34.7,34.78,72256,25.6748822107192,25.7562254435297,25.6600925320264,25.7192512467976,97711.3857586701,0.0,1.0
2021-04-15,34.97,34.98,34.86,34.9,45388,25.8597531943793,25.8671480337257,25.7784099615689,25.8079893189545,61377.9392273932,0.0,1.0
2021-04-16,35.38,35.385,35.16,35.18,50969,26.162941607582,26.1666390272552,26.000255141961,26.0150448206538,68925.0943967788,0.0,1.0
2021-04-19,35.21,35.36,35.14,35.35,5475640,26.0372293386931,26.1481519288891,25.9854654632682,26.1407570895427,7404677.42907999,0.0,1.0
2021-04-20,34.59,34.84,34.48,34.84,297292,25.5787492992159,25.7636202828761,25.4974060664055,25.7636202828761,402026.313316079,0.0,1.0
2021-04-21,34.99,34.99,34.56,34.56,238926,25.8745428730721,25.8745428730721,25.5565647811767,25.5565647811767,323098.297079496,0.0,1.0
2021-04-22,34.94,35.17,34.9,35.1,120400,25.8375686763401,26.0076499813074,25.8079893189545,25.9558861058826,162816.248413196,0.0,1.0
2021-04-23,35.11,35.165,34.89,34.93,152829,25.963280945229,26.0039525616342,25.8005944796081,25.8301738369937,206669.804225418,0.0,1.0
2021-04-26,35.21,35.26,35.16,35.21,248634,26.0372293386931,26.0742035354251,26.000255141961,26.0372293386931,336226.371328625,0.0,1.0
2021-04-27,35.23,35.255,35.11,35.17,84873,26.0520190173859,26.0705061157519,25.963280945229,26.0076499813074,114773.284481505,0.0,1.0
2021-04-28,35.28,35.36,35.23,35.27,101091,26.0889932141179,26.1481519288891,26.0520190173859,26.0815983747715,136704.795418093,0.0,1.0
2021-04-29,35.24,35.35,35.02,35.34,104286,26.0594138567323,26.1407570895427,25.8967273911114,26.1333622501963,141025.376096499,0.0,1.0
2021-04-30,34.97,35.19,34.88,35.11,145571,25.8597531943793,26.0224396600002,25.7931996402617,25.963280945229,196854.851310277,0.0,1.0
2021-05-03,35.29,35.295,35.16,35.21,60866,26.0963880534643,26.1000854731375,26.000255141961,26.0372293386931,82308.7522916742,0.0,1.0
2021-05-04,34.75,35.01,34.55,34.92,138728,25.6970667287584,25.889332551765,25.5491699418303,25.8227789976473,187601.100580281,0.0,1.0
2021-05-05,35.31,35.33,35.24,35.24,71337,26.1111777321571,26.1259674108499,26.0594138567323,26.0594138567323,96468.6271848186,0.0,1.0
2021-05-06,35.45,35.45,35.1,35.23,60397,26.2147054830068,26.2147054830068,25.9558861058826,26.0520190173859,81674.5262077391,0.0,1.0
2021-05-07,35.66,35.66,35.42,35.42,138006,26.3699971092813,26.3699971092813,26.1925209649676,26.1925209649676,186624.744007571,0.0,1.0
2021-05-10,35.32,35.61,35.32,35.61,166770,26.1185725715035,26.3330229125493,26.1185725715035,26.3330229125493,225522.140763029,0.0,1.0
2021-05-11,34.92,34.99,34.69,34.73,84898,25.8227789976473,25.8745428730721,25.65269769268,25.6822770500656,114807.091842056,0.0,1.0
2021-05-12,34.74,35.06,34.67,34.87,141460,25.689671889412,25.926306748497,25.6379080139872,25.7858048009153,191295.568941285,0.0,1.0
2021-05-13,35.08,35.155,34.88,34.88,132055,25.9410964271898,25.9965577222878,25.7931996402617,25.7931996402617,178577.239902031,0.0,1.0
2021-05-14,35.67,35.69,35.32,35.33,61378,26.3773919486277,26.3921816273205,26.1185725715035,26.1259674108499,83001.1270357569,0.0,1.0
2021-05-17,35.58,35.58,35.435,35.49,93568,26.3108383945101,26.3108383945101,26.2036132239872,26.2442848403924,126531.484481112,0.0,1.0
2021-05-18,35.37,35.57,35.345,35.53,65854,26.1555467682355,26.3034435551636,26.1370596698695,26.273864197778,89053.9968687925,0.0,1.0
2021-05-19,35.1,35.12,34.59,34.77,149809,25.9558861058826,25.9706757845754,25.5787492992159,25.7118564074512,202585.875070868,0.0,1.0
2021-05-20,35.45,35.52,35.21,35.22,61245,26.2147054830068,26.2664693584316,26.0372293386931,26.0446241780395,82821.271877626,0.0,1.0
2021-05-21,35.69,35.74,35.63,35.64,198518,26.3921816273205,26.4291558240525,26.3478125912421,26.3552074305885,268454.784073844,0.0,1.0
2021-05-24,35.86,35.92,35.71,35.71,74333,26.5178938962094,26.5622629322878,26.4069713060133,26.4069713060133,100520.10127324,0.0,1.0
2021-05-25,35.87,35.97,35.8,35.95,77490,26.5252887355558,26.5992371290199,26.473524860131,26.5844474503271,104789.294763609,0.0,1.0
2021-05-26,35.85,35.865,35.71,35.79,39767,26.510499056863,26.5215913158826,26.4069713060133,26.4661300207846,53776.6922811259,0.0,1.0
2021-05-27,35.91,36.0,35.84,35.94,736596,26.5548680929414,26.6214216470591,26.5031042175166,26.5770526109806,996094.662094406,0.0,1.0
2021-05-28,36.06,36.18,36.06,36.15,509212,26.6657906831375,26.7545287552944,26.6657906831375,26.7323442372552,688604.547234056,0.0,1.0
2021-06-01,36.2,36.38,36.16,36.38,63041,26.7693184339872,26.9024255422225,26.7397390766016,26.9024255422225,85249.9926596036,0.0,1.0
2021-06-02,36.26,36.3,36.19,36.27,347326,26.8136874700656,26.8432668274512,26.7619235946408,26.821082309412,469687.012428253,0.0,1.0
2021-06-03,36.27,36.31,36.135,36.2,201631,26.821082309412,26.8506616667976,26.7212519782355,26.7693184339872,272664.476609644,0.0,1.0
2021-06-04,36.41,36.41,36.26,36.33,198299,26.9246100602617,26.9246100602617,26.8136874700656,26.8654513454905,268158.631595418,0.0,1.0
2021-06-07,36.57,36.57,36.46,36.46,215918,27.0429274898042,27.0429274898042,26.9615842569937,26.9615842569937,291984.707017279,0.0,1.0
2021-06-08,36.58,36.63,36.5,36.63,80288,27.0503223291506,27.0872965258826,26.9911636143793,27.0872965258826,108573.014556467,0.0,1.0
2021-06-09,36.5,36.54,36.42,36.51,191111,26.9911636143793,27.020742971765,26.9320048996081,26.9985584537257,258438.33928982,0.0,1.0
2021-06-10,36.5,36.57,36.38,36.53,2134550,26.9911636143793,27.0429274898042,26.9024255422225,27.0133481324186,2886540.05855804,0.0,1.0
2021-06-11,36.81,36.82,36.66,36.69,220079,27.2204036341179,27.2277984734643,27.1094810439218,27.131665561961,297611.604107373,0.0,1.0
2021-06-14,36.87,36.88,36.75,36.76,90543,27.2647726701963,27.2721675095427,27.1760345980395,27.1834294373859,122440.793854452,0.0,1.0
2021-06-15,36.91,36.91,36.83,36.9,101949,27.294352027582,27.294352027582,27.2351933128107,27.2869571882356,137865.0640322,0.0,1.0
2021-06-16,36.88,36.95,36.78,36.9,185697,27.2721675095427,27.3239313849676,27.1982191160787,27.2869571882356,251117.017288914,0.0,1.0
2021-06-17,36.9,36.965,36.79,36.84,160640,27.2869571882356,27.3350236439872,27.2056139554251,27.2425881521571,217232.575955945,0.0,1.0
2021-06-18,36.31,36.445,36.26,36.37,122337,26.8506616667976,26.9504919979741,26.8136874700656,26.8950307028761,165435.642708681,0.0,1.0
2021-06-21,36.64,36.64,36.4,36.46,255823,27.094691365229,27.094691365229,26.9172152209153,26.9615842569937,345948.015928646,0.0,1.0
2021-06-22,36.6,36.66,36.5,36.55,682153,27.0651120078434,27.1094810439218,26.9911636143793,27.0281378111114,922471.696875472,0.0,1.0
2021-06-23,36.34,36.49,36.27,36.49,68672,26.8728461848369,26.9837687750329,26.821082309412,26.9837687750329,92864.7625500911,0.0,1.0
2021-06-24,36.74,36.77,36.65,36.65,142646,27.1686397586931,27.1908242767323,27.1020862045754,27.1020862045754,192899.39012582,0.0,1.0
2021-06-25,36.78,36.8,36.66,36.71,200908,27.1982191160787,27.2130087947715,27.1094810439218,27.1464552406539,271686.767742511,0.0,1.0
2021-06-28,36.55,36.69,36.47,36.69,309852,27.0281378111114,27.131665561961,26.9689790963401,27.131665561961,419011.131256856,0.0,1.0
2021-06-29,36.66,36.79,36.62,36.79,48208,27.1094810439218,27.2056139554251,27.0799016865362,27.2056139554251,65191.4094975362,0.0,1.0
2021-06-30,36.44,36.5,36.3,36.38,145940,26.9467945783009,26.9911636143793,26.8432668274512,26.9024255422225,197353.847952008,0.0,1.0
2021-07-01,36.63,36.63,36.445,36.49,70499,27.0872965258826,27.0872965258826,26.9504919979741,26.9837687750329,95335.404459152,0.0,1.0
2021-07-02,36.23,36.23,36.12,36.21,107242,27.0772395443715,27.0772395443715,26.9950287701545,27.0622921308775,143492.384208258,0.3864,1.0
2021-07-06,35.99,36.22,35.8801,36.22,95125,26.8978705824436,27.0697658376245,26.8157345452941,27.0697658376245,127279.54577321,0.0,1.0
2021-07-07,36.25,36.28,36.08,36.18,195951,27.0921869578655,27.1146080781065,26.9651339431665,27.0398710106365,262187.167135939,0.0,1.0
2021-07-08,35.55,35.63,35.3,35.47,99485,26.5690274855757,26.6288171395517,26.3821848169007,26.5092378315997,133113.330998663,0.0,1.0
2021-07-09,36.11,36.14,35.9,35.96,81596,26.9875550634075,27.0099761836485,26.8306072217206,26.8754494622026,109177.417260561,0.0,1.0
2021-07-12,36.33,36.35,36.22,36.22,124742,27.1519766118415,27.1669240253355,27.0697658376245,27.0697658376245,166907.806558126,0.0,1.0
2021-07-13,36.29,36.33,36.23,36.33,157388,27.1220817848535,27.1519766118415,27.0772395443715,27.1519766118415,210588.942445771,0.0,1.0
2021-07-14,36.27,36.39,36.25,36.35,80765,27.1071343713595,27.1968188523235,27.0921869578655,27.1669240253355,108065.519204975,0.0,1.0
2021-07-15,35.94,35.98,35.815,35.91,114204,26.8605020487086,26.8903968756966,26.7670807143711,26.8380809284676,152807.708231103,0.0,1.0
2021-07-16,35.65,35.95,35.62,35.95,80575,26.6437645530457,26.8679757554556,26.6213434328047,26.8679757554556,107811.294619462,0.0,1.0
2021-07-19,34.92,34.965,34.73,34.93,680094,26.0981839605148,26.1318156408763,25.9561835323219,26.1056576672618,909982.185577772,0.0,1.0
2021-07-20,35.3,35.37,34.92,34.95,194641,26.3821848169007,26.4345007641297,26.0981839605148,26.1206050807558,260434.355520035,0.0,1.0
2021-07-21,35.91,35.93,35.69,35.69,344421,26.8380809284676,26.8530283419616,26.6736593800336,26.6736593800336,460843.610352217,0.0,1.0
2021-07-22,36.08,36.15,36.02,36.09,96750,26.9651339431665,27.0174498903955,26.9202917026846,26.9726076499135,129453.834991412,0.0,1.0
2021-07-23,36.44,36.52,36.42,36.45,61777,27.2341873860584,27.2939770400344,27.2192399725645,27.2416610928054,82659.1169433019,0.0,1.0
2021-07-26,36.47,36.48,36.38,36.46,55058,27.2566085062994,27.2640822130464,27.1893451455765,27.2491347995524,73668.932785087,0.0,1.0
2021-07-27,36.26,36.27,36.05,36.25,115739,27.0996606646125,27.1071343713595,26.9427128229256,27.0921869578655,154861.57527722,0.0,1.0
2021-07-28,36.39,36.46,36.32,36.32,116532,27.1968188523235,27.2491347995524,27.1445029050945,27.1445029050945,155922.628415702,0.0,1.0
2021-07-29,36.57,36.66,36.545,36.63,368266,27.3313455737694,27.3986089344924,27.3126613069019,27.3761878142514,492748.795834081,0.0,1.0
2021-07-30,36.4,36.56,36.39,36.47,72278,27.2042925590705,27.3238718670224,27.1968188523235,27.2566085062994,96709.7083773566,0.0,1.0
2021-08-02,36.51,36.67,36.49,36.66,133407,27.2865033332874,27.4060826412394,27.2715559197934,27.3986089344924,178501.785681646,0.0,1.0
2021-08-03,36.79,36.81,36.57,36.73,116242,27.4957671222034,27.5107145356974,27.3313455737694,27.4509248817214,155534.601416761,0.0,1.0
2021-08-04,36.85,36.94,36.81,36.82,145420,27.5406093626853,27.6078727234083,27.5107145356974,27.5181882424443,194575.46960673,0.0,1.0
2021-08-05,37.05,37.09,37.025,37.04,814261,27.6900834976253,27.7199783246133,27.6713992307578,27.6826097908783,1089500.86960147,0.0,1.0
2021-08-06,37.19,37.26,37.17,37.22,107326,27.7947153920833,27.8470313393122,27.7797679785893,27.8171365123242,143604.778235537,0.0,1.0
2021-08-09,37.265,37.275,37.17,37.21,105890,27.8507681926857,27.8582418994327,27.7797679785893,27.8096628055772,141683.375578714,0.0,1.0
2021-08-10,37.37,37.41,37.3266,37.38,52927,27.9292421135292,27.9591369405172,27.8968062262472,27.9367158202762,70817.6033549401,0.0,1.0
2021-08-11,37.54,37.54,37.44,37.47,40255,28.0562951282282,28.0562951282282,27.9815580607582,28.0039791809992,53862.1615253672,0.0,1.0
2021-08-12,37.615,37.65,37.55,37.59,143165,28.1123479288306,28.1385059024451,28.0637688349752,28.0936636619631,191558.225183933,0.0,1.0
2021-08-13,37.69,37.69,37.61,37.64,163556,28.1684007294331,28.1684007294331,28.1086110754571,28.1310321956981,218841.875305999,0.0,1.0
2021-08-16,37.53,37.535,37.33,37.47,111223,28.0488214214812,28.0525582748547,27.8993472865412,28.0039791809992,148819.058286819,0.0,1.0
2021-08-17,37.32,37.381,37.17,37.3,146477,27.8918735797942,27.9374631909509,27.7797679785893,27.8769261663002,195989.761116662,0.0,1.0
2021-08-18,37.24,37.43,37.23,37.3,352676,27.8320839258182,27.9740843540112,27.8246102190712,27.8769261663002,471888.999580685,0.0,1.0
2021-08-19,36.95,36.98,36.73,36.73,103543,27.6153464301553,27.6377675503963,27.4509248817214,27.4509248817214,138543.032935563,0.0,1.0
2021-08-20,37.06,37.06,36.83,36.83,173008,27.6975572043723,27.6975572043723,27.5256619491913,27.5256619491913,231488.879423196,0.0,1.0
2021-08-23,37.29,37.31,37.13,37.16,73798,27.8694524595532,27.8843998730472,27.7498731516013,27.7722942718423,98743.5050614596,0.0,1.0
2021-08-24,37.3,37.37,37.23,37.25,47657,27.8769261663002,27.9292421135292,27.8246102190712,27.8395576325652,63766.2161672942,0.0,1.0
2021-08-25,37.3,37.38,37.3,37.34,74479,27.8769261663002,27.9367158202762,27.8769261663002,27.9068209932882,99654.699496903,0.0,1.0
2021-08-26,37.14,37.27,37.12,37.2,105380,27.7573468583483,27.8545050460592,27.7423994448543,27.8021890988303,141000.983270232,0.0,1.0
2021-08-27,37.4,37.41,37.1988,37.21,78905,27.9516632337702,27.9591369405172,27.8012922540206,27.8096628055772,105576.794315218,0.0,1.0
2021-08-30,37.4,37.431,37.35,37.42,50186,27.9516632337702,27.9748317246859,27.9142947000352,27.9666106472642,67150.0792028836,0.0,1.0
2021-08-31,37.32,37.39,37.19,37.37,202393,27.8918735797942,27.9441895270232,27.7947153920833,27.9292421135292,270806.71860896,0.0,1.0
2021-09-01,37.595,37.7,37.52,37.59,84344,28.0974005153366,28.1758744361801,28.0413477147342,28.0936636619631,112854.307581557,0.0,1.0
2021-09-02,37.63,37.7,37.58,37.7,36251,28.1235584889511,28.1758744361801,28.0861899552161,28.1758744361801,48504.7128917176,0.0,1.0
2021-09-03,37.4,37.45,37.265,37.3,152460,27.9516632337702,27.9890317675052,27.8507681926857,27.8769261663002,203995.159512048,0.0,1.0
2021-09-07,37.51,37.62,37.51,37.58,64509,28.0338740079872,28.1160847822041,28.0338740079872,28.0861899552161,86314.5988781496,0.0,1.0
2021-09-08,37.23,37.43,37.19,37.38,99778,27.8246102190712,27.9740843540112,27.7947153920833,27.9367158202762,133505.372070006,0.0,1.0
2021-09-09,37.09,37.35,37.07,37.14,87207,27.7199783246133,27.9142947000352,27.7050309111193,27.7573468583483,116685.070677995,0.0,1.0
2021-09-10,36.98,37.31,36.98,37.3,100776,27.6377675503963,27.8843998730472,27.6377675503963,27.8769261663002,134840.720156016,0.0,1.0
2021-09-13,37.26,37.38,37.1501,37.38,142056,27.8470313393122,27.9367158202762,27.7648953021627,27.9367158202762,190074.356419018,0.0,1.0
2021-09-14,37.19,37.35,37.165,37.34,110139,27.7947153920833,27.9142947000352,27.7760311252158,27.9068209932882,147368.640125262,0.0,1.0
2021-09-15,37.11,37.11,36.88,37.03,302498,27.7349257381073,27.7349257381073,27.5630304829263,27.6751360841313,404749.624570874,0.0,1.0
2021-09-16,37.23,37.28,37.06,37.18,123408,27.8246102190712,27.8619787528062,27.6975572043723,27.7872416853363,165122.882362999,0.0,1.0
2021-09-17,36.8,37.18,36.67,37.17,78101,27.5032408289504,27.7872416853363,27.4060826412394,27.7797679785893,104501.022911258,0.0,1.0
2021-09-20,36.04,36.12,35.76,35.99,224618,26.9352391161786,26.9950287701545,26.7259753272626,26.8978705824436,300544.304993291,0.0,1.0
2021-09-21,36.46,36.65,36.43,36.58,103574,27.2491347995524,27.3911352277454,27.2267136793115,27.3388192805164,138584.511683726,0.0,1.0
2021-09-22,36.93,37.07,36.83,36.86,154083,27.6003990166613,27.7050309111193,27.5256619491913,27.5480830694323,206166.772681982,0.0,1.0
2021-09-23,37.29,37.34,37.22,37.22,207842,27.8694524595532,27.9068209932882,27.8171365123242,27.8171365123242,278097.612116641,0.0,1.0
2021-09-24,37.01,37.06,36.935,36.97,174289,27.6601886706373,27.6975572043723,27.6041358700348,27.6302938436493,233202.888339206,0.0,1.0
2021-09-27,37.04,37.06,36.93,36.99,135197,27.6826097908783,27.6975572043723,27.6003990166613,27.6452412571433,180896.848882004,0.0,1.0
2021-09-28,36.22,36.51,36.09,36.5,179483,27.0697658376245,27.2865033332874,26.9726076499135,27.2790296265404,240152.585692647,0.0,1.0
2021-09-29,36.28,36.43,36.26,36.43,70253,27.1146080781065,27.2267136793115,27.0996606646125,27.2267136793115,94000.2095054434,0.0,1.0
2021-09-30,36.06,36.3,36.03,36.28,88531,26.9501865296725,27.1295554916005,26.9277654094316,27.1146080781065,118456.61463178,0.0,1.0
2021-10-01,36.19,36.28,35.89,36.14,317518,27.0473447173835,27.1146080781065,26.8231335149736,27.0099761836485,424846.747067733,0.0,1.0
2021-10-04,35.85,36.07,35.72,36.05,109321,26.7932386879856,26.9576602364195,26.6960805002746,26.9427128229256,146274.136383423,0.0,1.0
2021-10-05,36.18,36.27,35.94,36.01,85495,27.0398710106365,27.1071343713595,26.8605020487086,26.9128179959376,114394.373360111,0.0,1.0
2021-10-06,36.05,36.05,35.68,35.74,121966,26.9427128229256,26.9427128229256,26.6661856732866,26.7110279137686,163193.45156137,0.0,1.0
2021-10-07,36.36,36.4595,36.3,36.3,43791,27.1743977320825,27.2487611142151,27.1295554916005,27.1295554916005,58593.4148641748,0.0,1.0
2021-10-08,36.27,36.44,36.23,36.44,209637,27.1071343713595,27.2341873860584,27.0772395443715,27.2341873860584,280499.36543767,0.0,1.0
2021-10-11,36.11,36.28,36.08,36.15,72678,26.9875550634075,27.1146080781065,26.9651339431665,27.0174498903955,97244.9180310681,0.0,1.0
2021-10-12,36.18,36.28,36.1,36.2,125370,27.0398710106365,27.1146080781065,26.9800813566605,27.0548184241305,167748.085714453,0.0,1.0
2021-10-13,36.475,36.53,36.34,36.41,84001,27.2603453596729,27.3014507467814,27.1594503185885,27.2117662658175,112395.3653035,0.0,1.0
2021-10-14,36.95,36.98,36.84,36.9,247236,27.6153464301553,27.6377675503963,27.5331356559383,27.5779778964203,330807.734862395,0.0,1.0
2021-10-15,37.225,37.225,37.08,37.11,60255,27.8208733656977,27.8208733656977,27.7125046178663,27.7349257381073,80622.6442109306,0.0,1.0
2021-10-18,36.96,36.9719,36.78,36.85,889481,27.6228201369023,27.6317138479312,27.4882934154564,27.5406093626853,1190147.04498187,0.0,1.0
2021-10-19,37.07,37.1,36.98,36.98,253862,27.7050309111193,27.7274520313603,27.6377675503963,27.6377675503963,339673.482776122,0.0,1.0
2021-10-20,37.17,37.2,37.05,37.13,93270,27.7797679785893,27.8021890988303,27.6900834976253,27.7498731516013,124797.511004124,0.0,1.0
2021-10-21,37.21,37.23,37.09,37.11,72551,27.8096628055772,27.8246102190712,27.7199783246133,27.7349257381073,97074.9889660148,0.0,1.0
2021-10-22,37.39,37.46,37.29,37.37,96676,27.9441895270232,27.9965054742522,27.8694524595532,27.9292421135292,129354.821205475,0.0,1.0
2021-10-25,37.33,37.38,37.27,37.37,59126,27.8993472865412,27.9367158202762,27.8545050460592,27.9292421135292,79112.0149633304,0.0,1.0
2021-10-26,37.52,37.63,37.48,37.63,77825,28.0413477147342,28.1235584889511,28.0114528877462,28.1235584889511,104131.728250198,0.0,1.0
2021-10-27,37.41,37.58,37.41,37.51,85285,27.9591369405172,28.0861899552161,27.9591369405172,28.0338740079872,114113.388291913,0.0,1.0
2021-10-28,37.66,37.66,37.56,37.56,78863,28.1459796091921,28.1459796091921,28.0712425417222,28.0712425417222,105520.597301579,0.0,1.0
2021-10-29,37.79,37.83,37.45,37.45,114583,28.2431377969031,28.2730326238911,27.9890317675052,27.9890317675052,153314.819377994,0.0,1.0
2021-11-01,38.03,38.03,37.85,37.91,61571,28.422506758831,28.422506758831,28.2879800373851,28.3328222778671,82383.4839716406,0.0,1.0
2021-11-02,38.12,38.1455,38.03,38.05,89313,28.489770119554,28.5088280717589,28.422506758831,28.437454172325,119502.949504785,0.0,1.0
2021-11-03,38.43,38.435,38.17,38.2,51755,28.7214550287109,28.7251918820844,28.527138653289,28.54955977353,69249.4390695662,0.0,1.0
2021-11-04,38.51,38.52,38.37,38.4,53702,28.7812446826869,28.7887183894339,28.6766127882289,28.6990339084699,71854.5720590057,0.0,1.0
2021-11-05,38.64,38.72,38.515,38.72,72633,28.8784028703979,28.9381925243739,28.7849815360604,28.9381925243739,97184.7069450254,0.0,1.0
2021-11-08,38.55,38.68,38.51,38.68,32070,28.8111395096749,28.9082976973859,28.7812446826869,28.9082976973859,42910.4339863005,0.0,1.0
2021-11-09,38.5,38.62,38.44,38.62,52637,28.7737709759399,28.8634554569039,28.7289287354579,28.8634554569039,70429.5763559995,0.0,1.0
2021-11-10,38.34,38.53,38.28,38.37,50302,28.654191667988,28.7961920961809,28.609349427506,28.6766127882289,67305.2900024598,0.0,1.0
2021-11-11,38.53,38.57,38.47,38.52,44750,28.7961920961809,28.8260869231689,28.7513498556989,28.7887183894339,59876.5800089476,0.0,1.0
2021-11-12,38.69,38.69,38.6,38.62,22844,28.9157714041329,28.9157714041329,28.8485080434099,28.8634554569039,30565.8233234502,0.0,1.0
2021-11-15,38.81,38.839,38.74,38.81,24762,29.0054558850968,29.0271296346631,28.9531399378678,29.0054558850968,33132.1536129958,0.0,1.0
2021-11-16,38.94,38.9831,38.9,38.96,74011,29.1026140728078,29.1348257488874,29.0727192458198,29.1175614863018,99028.5042020608,0.0,1.0
2021-11-17,38.94,39.0,38.9042,39.0,37730,29.1026140728078,29.1474563132898,29.0758582026535,29.1474563132898,50483.6505863149,0.0,1.0
2021-11-18,38.89,38.93,38.77,38.93,41719,29.0652455390728,29.0951403660608,28.9755610581088,29.0951403660608,55821.0288579505,0.0,1.0
2021-11-19,38.54,38.65,38.52,38.6,28808,28.8036658029279,28.8858765771449,28.7887183894339,28.8485080434099,38545.7992602852,0.0,1.0
2021-11-22,38.35,38.67,38.35,38.59,92929,28.6616653747349,28.9008239906389,28.6616653747349,28.8410343366629,124341.244774335,0.0,1.0
2021-11-23,38.2,38.355,37.97,38.23,51588,28.54955977353,28.6654022281084,28.377664518349,28.571980893771,69025.9890391416,0.0,1.0
2021-11-24,38.06,38.065,37.7,37.74,152533,28.444927879072,28.4486647324455,28.1758744361801,28.2057692631681,204092.835273851,0.0,1.0
2021-11-26,36.65,37.09,36.53,37.01,173536,27.3911352277454,27.7199783246133,27.3014507467814,27.6601886706373,232195.356166094,0.0,1.0
2021-11-29,36.92,37.09,36.72,37.08,47366,27.5929253099143,27.7199783246133,27.4434511749744,27.7125046178663,63376.8511442193,0.0,1.0
2021-11-30,36.49,36.84,36.31,36.7,503260,27.2715559197934,27.5331356559383,27.1370291983475,27.4285037614804,673374.025816827,0.0,1.0
2021-12-01,36.44,37.319,36.44,37.01,90475,27.2341873860584,27.8911262091195,27.2341873860584,27.6601886706373,121057.733548817,0.0,1.0
2021-12-02,36.82,36.92,36.49,36.55,476395,27.5181882424443,27.5929253099143,27.2715559197934,27.3163981602754,637428.007449444,0.0,1.0
2021-12-03,36.49,36.88,36.25,36.88,113571,27.2715559197934,27.5630304829263,27.0921869578655,27.5630304829263,151960.738954105,0.0,1.0
2021-12-06,37.0,37.05,36.7,36.84,196939,27.6527149638903,27.6900834976253,27.4285037614804,27.5331356559383,263509.134980606,0.0,1.0
2021-12-07,37.97,38.08,37.76,37.76,97013,28.377664518349,28.459875292566,28.2207166766621,28.2207166766621,129805.735338727,0.0,1.0
2021-12-08,37.75,37.86,37.665,37.85,4236888,28.2132429699151,28.2954537441321,28.1497164625656,28.2879800373851,5669058.39823352,0.0,1.0
2021-12-09,37.41,37.58,37.41,37.54,139892,27.9591369405172,28.0861899552161,27.9591369405172,28.0562951282282,187178.87219244,0.0,1.0
2021-12-10,37.47,37.59,37.35,37.55,129730,28.0039791809992,28.0936636619631,27.9142947000352,28.0637688349752,173581.870939905,0.0,1.0
2021-12-13,37.21,37.47,37.195,37.47,163291,27.8096628055772,28.0039791809992,27.7984522454568,28.0039791809992,218487.298910415,0.0,1.0
2021-12-14,37.09,37.19,36.88,37.02,207663,27.7199783246133,27.7947153920833,27.5630304829263,27.6676623773843,277858.105796605,0.0,1.0
2021-12-15,37.5,37.52,37.01,37.13,217112,28.0264003012402,28.0413477147342,27.6601886706373,27.7498731516013,290501.095841399,0.0,1.0
2021-12-16,37.25,37.569,37.14,37.56,364237,27.8395576325652,28.0779688777945,27.7573468583483,28.0712425417222,487357.896597074,0.0,1.0
2021-12-17,36.99,37.15,36.82,36.98,394052,27.6452412571433,27.7648205650953,27.5181882424443,27.6377675503963,527251.086160577,0.0,1.0
2021-12-20,36.88,36.9,36.56,36.66,207519,27.5630304829263,27.5779778964203,27.3238718670224,27.3986089344924,277665.43032127,0.0,1.0
2021-12-21,37.37,37.3999,37.12,37.17,60465,27.9292421135292,27.9515884967027,27.7423994448543,27.7797679785893,80903.6292791289,0.0,1.0
2021-12-22,37.69,37.7,37.26,37.26,400682,28.1684007294331,28.1758744361801,27.8470313393122,27.8470313393122,536122.186170841,0.0,1.0
2021-12-23,37.5,37.58,37.37,37.37,121836,28.3707737607283,28.4312980780845,28.2724217450245,28.2724217450245,161040.725872776,0.46078,1.0
2021-12-27,37.85,37.85,37.6,37.62,97181,28.6355676491618,28.6355676491618,28.4464291574236,28.4615602367626,128452.17161629,0.0,1.0
2021-12-28,37.89,37.96,37.87,37.92,88654,28.6658298078399,28.7187885855266,28.6506987285008,28.6885264268485,117181.329915009,0.0,1.0
2021-12-29,37.83,37.879,37.64,37.79,100508,28.6204365698227,28.6575077142034,28.4766913161017,28.5901744111446,132849.742900465,0.0,1.0
2021-12-30,37.8,37.94,37.77,37.93,233260,28.5977399508141,28.7036575061875,28.5750433318056,28.696091966518,308319.049518072,0.0,1.0
2021-12-31,37.65,37.87,37.64,37.8,188567,28.4842568557712,28.6506987285008,28.4766913161017,28.5977399508141,249244.612065825,0.0,1.0
2022-01-03,38.28,38.31,38.07,38.16,69793,28.9608858549515,28.98358247396,28.8020095218914,28.8700993789171,92251.1850425051,0.0,1.0
2022-01-04,38.44,38.6,38.36,38.6,106145,29.0819344896639,29.2029831243763,29.0214101723077,29.2029831243763,140300.632389161,0.0,1.0
2022-01-05,38.11,38.6,38.11,38.58,213874,28.8322716805695,29.2029831243763,28.8322716805695,29.1878520450373,282694.968689994,0.0,1.0
2022-01-06,38.02,38.14,37.88,38.06,107871,28.7641818235438,28.8549682995781,28.6582642681704,28.7944439822219,142582.029454531,0.0,1.0
2022-01-07,37.96,38.02,37.73,37.96,168964,28.7187885855266,28.7641818235438,28.5447811731274,28.7187885855266,223333.70437611,0.0,1.0
2022-01-10,37.66,37.66,37.29,37.62,359268,28.4918223954408,28.4918223954408,28.2118974276682,28.4615602367626,474874.253117802,0.0,1.0
2022-01-11,37.94,37.97,37.62,37.68,145770,28.7036575061875,28.7263541251961,28.4615602367626,28.5069534747798,192676.274750276,0.0,1.0
2022-01-12,37.975,38.065,37.89,37.98,129913,28.7301368950309,28.7982267520566,28.6658298078399,28.7339196648656,171716.765326422,0.0,1.0
2022-01-13,37.66,38.1,37.63,38.1,117390,28.4918223954408,28.8247061409,28.4691257764322,28.8247061409,155164.079666151,0.0,1.0
2022-01-14,37.805,37.83,37.58,37.62,142801,28.6015227206489,28.6204365698227,28.4312980780845,28.4615602367626,188751.901698663,0.0,1.0
2022-01-18,37.48,37.655,37.41,37.54,357550,28.3556426813893,28.488039625606,28.3026839037026,28.4010359194064,472603.430314612,0.0,1.0
2022-01-19,37.38,37.77,37.37,37.72,187721,28.279987284694,28.5750433318056,28.2724217450245,28.5372156334579,248126.383840272,0.0,1.0
2022-01-20,37.32,37.75,37.31,37.54,212974,28.2345940466768,28.5599122524665,28.2270285070073,28.4010359194064,281505.364194726,0.0,1.0
2022-01-21,36.69,37.07,36.68,36.96,197162,27.7579650474966,28.0454555549386,27.7503995078271,27.9622346185738,260605.334995636,0.0,1.0
2022-01-24,36.23,36.25,35.17,35.86,2220663,27.4099502226983,27.4250813020374,26.6080030177284,27.1300252549258,2935234.09697312,0.0,1.0
2022-01-25,35.91,36.14,35.495,35.81,748416,27.1678529532734,27.3418603656726,26.853883056988,27.0921975565782,989243.37547851,0.0,1.0
2022-01-26,36.25,36.74,36.01,36.57,934028,27.4250813020374,27.7957927458442,27.2435083499687,27.6671785714623,1234582.11945154,0.0,1.0
2022-01-27,36.43,36.8,36.29,36.71,939500,27.5612610160889,27.8411859838614,27.4553434607155,27.7730961268356,1241814.91478277,0.0,1.0
2022-01-28,36.53,36.55,35.92,36.15,1152768,27.6369164127841,27.6520474921232,27.175418492943,27.3494259053421,1523708.88311262,0.0,1.0
2022-01-31,36.85,36.88,36.35,36.39,509465,27.879013682209,27.9017103012176,27.5007366987326,27.5309988574108,673402.060202026,0.0,1.0
2022-02-01,37.16,37.165,36.87,37.08,1041256,28.1135454119644,28.1173281817991,27.8941447615481,28.0530210946082,1376314.24258334,0.0,1.0
2022-02-02,37.21,37.3,37.04,37.3,642075,28.151373110312,28.2194629673378,28.02275893593,28.2194629673378,848683.673665935,0.0,1.0
2022-02-03,36.3,36.7,36.27,36.65,1100283,27.462909000385,27.7655305871661,27.4402123813764,27.7277028888185,1454335.11429689,0.0,1.0
2022-02-04,36.25,36.43,36.0,36.09,243868,27.4250813020374,27.5612610160889,27.2359428102992,27.3040326673249,322340.521168966,0.0,1.0
2022-02-07,36.28,36.45,36.19,36.25,972487,27.447777921046,27.5763920954279,27.3796880640202,27.4250813020374,1285416.56309989,0.0,1.0
2022-02-08,36.54,36.58,36.19,36.23,659100,27.6444819524537,27.6747441111318,27.3796880640202,27.4099502226983,871187.02536809,0.0,1.0
2022-02-09,37.18,37.18,37.01,37.07,370249,28.1286764913034,28.1286764913034,28.0000623169215,28.0454555549386,489388.749742848,0.0,1.0
2022-02-10,36.68,37.11,36.57,36.73,736647,27.7503995078271,28.0757177136167,27.6671785714623,27.7882272061747,973687.314028717,0.0,1.0
2022-02-11,35.9,36.79,35.78,36.67,1331477,27.1602874136039,27.8336204441919,27.0695009375696,27.7428339681575,1759923.36060693,0.0,1.0
2022-02-14,35.71,35.83,35.37,35.74,1078449,27.0165421598829,27.1073286359172,26.7593138111189,27.0392387788915,1425475.30924168,0.0,1.0
2022-02-15,36.5,36.51,36.23,36.23,404408,27.6142197937756,27.6217853334451,27.4099502226983,27.4099502226983,534539.527469365,0.0,1.0
2022-02-16,36.56,36.615,36.25,36.35,269002,27.6596130317927,27.7012234999751,27.4250813020374,27.5007366987326,355562.20937349,0.0,1.0
2022-02-17,35.98,36.33,35.97,36.31,325297,27.2208117309601,27.4856056193936,27.2132461912906,27.4704745400545,429971.970552517,0.0,1.0
2022-02-18,35.86,36.13,35.76,36.03,565951,27.1300252549258,27.334294826003,27.0543698582305,27.2586394293078,748064.281890603,0.0,1.0
2022-02-22,35.02,35.4,34.73,35.14,1103728,26.4945199226855,26.7820104301275,26.2751192722692,26.5853063987198,1458888.65594822,0.0,1.0
2022-02-23,34.72,35.47,34.69,35.43,930687,26.2675537325997,26.8349692078142,26.2448571135911,26.8047070491361,1230166.04320854,0.0,1.0
2022-02-24,34.39,34.5,33.27,33.47,1252159,26.0178909235052,26.1011118598701,25.1705504805182,25.3218612739087,1655082.19465618,0.0,1.0
2022-02-25,35.15,35.19,34.65,34.76,964139,26.5928719383893,26.6231340970674,26.214594954913,26.2978158912778,1274382.3205149,0.0,1.0
2022-02-28,34.23,34.75,34.03,34.17,1173917,25.8968422887928,26.2902503516082,25.7455314954023,25.8514490507756,1551663.26696864,0.0,1.0
2022-03-01,33.14,34.1,32.96,34.01,1259032,25.0721984648143,25.7984902730889,24.9360187507628,25.7304004160632,1664166.80765171,0.0,1.0
2022-03-02,33.65,33.92,33.465,33.54,878665,25.4580409879602,25.6623105590375,25.318078504074,25.3748200515954,1161404.2598165,0.0,1.0
2022-03-03,32.87,33.65,32.73,33.65,1187387,24.8679288937371,25.4580409879602,24.7620113383637,25.4580409879602,1569467.68091449,0.0,1.0
2022-03-04,31.56,31.97,31.25,31.88,1156176,23.876843197029,24.1870303234796,23.6423114672736,24.1189404664538,1528213.51880136,0.0,1.0
2022-03-07,30.63,31.68,30.39,31.58,1830709,23.1732480077629,23.9676296730633,22.9916750556942,23.891974276368,2419799.61769776,0.0,1.0
2022-03-08,31.34,32.06,30.759,31.2,1515179,23.7104013242993,24.2551201805053,23.2708434694998,23.604483768926,2002737.49948445,0.0,1.0
2022-03-09,33.01,33.3,32.35,32.63,1305113,24.9738464491104,25.1932470995267,24.4745208309216,24.6863559416684,1725075.87959221,0.0,1.0
2022-03-10,32.38,32.63,32.12,32.14,1009016,24.4972174499302,24.6863559416684,24.3005134185225,24.3156444978615,1333699.96599728,0.0,1.0
2022-03-11,32.28,32.95,32.23,32.88,728024,24.4215620532349,24.9284532110933,24.3837343548873,24.8754944334066,962289.581181278,0.0,1.0
2022-03-14,32.83,33.22,32.69,32.96,599210,24.8376667350589,25.1327227821705,24.7317491796856,24.9360187507628,792025.455121856,0.0,1.0
2022-03-15,33.08,33.15,32.68,32.87,719442,25.0268052267971,25.0797640044838,24.724183640016,24.8679288937371,950946.041427509,0.0,1.0
2022-03-16,34.36,34.46,33.72,33.8,1132830,25.9951943044967,26.0708497011919,25.5109997656469,25.5715240830031,1497355.1781941,0.0,1.0
2022-03-17,34.22,34.27,33.835,33.94,816998,25.8892767491233,25.9271044474709,25.5980034718465,25.6774416383765,1079893.88158349,0.0,1.0
2022-03-18,34.52,34.56,33.83,33.93,606563,26.1162429392091,26.1465050978872,25.5942207020117,25.669876098707,801744.523848196,0.0,1.0
2022-03-21,34.18,34.39,33.95,34.35,435063,25.8590145904452,26.0178909235052,25.685007178046,25.9876287648271,575058.778360973,0.0,1.0
2022-03-22,34.62,34.69,34.46,34.46,282966,26.1918983359044,26.2448571135911,26.0708497011919,26.0708497011919,374019.584008962,0.0,1.0
2022-03-23,33.94,34.24,33.905,34.09,2141323,25.6774416383765,25.9044078284623,25.6509622495332,25.7909247334194,2830363.85180136,0.0,1.0
2022-03-24,34.18,34.2,33.9,34.04,751951,25.8590145904452,25.8741456697842,25.6471794796984,25.7530970350718,993915.877579367,0.0,1.0
2022-03-25,34.28,34.29,33.93,34.27,360148,25.9346699871404,25.94223552681,25.669876098707,25.9271044474709,476037.421957621,0.0,1.0
2022-03-28,34.5,34.54,34.15,34.39,312437,26.1011118598701,26.1313740185482,25.8363179714366,26.0178909235052,412973.844097906,0.0,1.0
2022-03-29,35.33,35.38,34.99,35.31,466382,26.7290516524408,26.7668793507885,26.4718233036769,26.7139205731018,616455.693013536,0.0,1.0
2022-03-30,34.78,34.93,34.69,34.89,148145,26.3129469706168,26.4264300656597,26.2448571135911,26.3961679069816,195815.508835011,0.0,1.0
2022-03-31,34.23,34.67,34.22,34.63,275288,25.8968422887928,26.229726034252,25.8892767491233,26.1994638755739,363870.935881552,0.0,1.0
2022-04-01,34.64,34.7,34.4,34.6,246606,26.2070294152434,26.2524226532606,26.0254564631748,26.1767672565653,325959.562400127,0.0,1.0
2022-04-04,34.91,34.92,34.61,34.63,123557,26.4112989863207,26.4188645259902,26.1843327962349,26.1994638755739,163315.514024283,0.0,1.0
2022-04-05,34.42,34.6383,34.35,34.54,235104,26.0405875425138,26.2057432734996,25.9876287648271,26.1313740185482,310756.416950599,0.0,1.0
2022-04-06,33.85,33.99,33.55,33.75,488595,25.6093517813508,25.7152693367241,25.3823855912649,25.5336963846555,645816.453739527,0.0,1.0
2022-04-07,34.0,34.06,33.57,33.9,448341,25.7228348763937,25.7682281144108,25.397516670604,25.6471794796984,592609.410014497,0.0,1.0
2022-04-08,33.97,34.16,33.92,33.93,330975,25.7001382573851,25.8438835111061,25.6623105590375,25.669876098707,437477.053134887,0.0,1.0
2022-04-11,33.73,34.13,33.71,33.96,309623,25.5185653053164,25.8211868920975,25.5034342259774,25.6925727177156,409254.347376035,0.0,1.0
2022-04-12,33.63,33.99,33.54,33.88,459759,25.4429099086212,25.7152693367241,25.3748200515954,25.6320484003593,607701.525711133,0.0,1.0
2022-04-13,33.9,33.9,33.61,33.61,135285,25.6471794796984,25.6471794796984,25.4277788292821,25.4277788292821,178817.382380401,0.0,1.0
2022-04-14,33.89,34.16,33.88,34.06,323356,25.6396139400289,25.8438835111061,25.6320484003593,25.7682281144108,427406.390191055,0.0,1.0
2022-04-18,34.0,34.24,33.8,33.8,134883,25.7228348763937,25.9044078284623,25.5715240830031,25.5715240830031,178286.025705848,0.0,1.0
2022-04-19,34.17,34.21,33.77,33.77,98463,25.8514490507756,25.8817112094538,25.5488274639945,25.5488274639945,130146.697130661,0.0,1.0
2022-04-20,34.37,34.54,34.305,34.48,114106,26.0027598441662,26.1313740185482,25.9535838363143,26.085980780531,150823.345041195,0.0,1.0
2022-04-21,34.22,34.94,34.2,34.85,224873,25.8892767491233,26.4339956053293,25.8741456697842,26.3659057483035,297233.257404944,0.0,1.0
2022-04-22,33.9,34.28,33.84,34.25,167133,25.6471794796984,25.9346699871404,25.6017862416812,25.9119733681319,220913.520119626,0.0,1.0
2022-04-25,33.93,33.93,33.45,33.66,312943,25.669876098707,25.669876098707,25.3067301945697,25.4656065276297,413642.666180802,0.0,1.0
2022-04-26,32.99,33.76,32.99,33.72,371755,24.9587153697714,25.541261924325,24.9587153697714,25.5109997656469,491379.354598262,0.0,1.0
2022-04-27,33.3,33.5,33.08,33.24,145977,25.1932470995267,25.3445578929173,25.0268052267971,25.1478538615096,192949.883784188,0.0,1.0
2022-04-28,33.94,34.05,33.39,33.73,73322,25.6774416383765,25.7606625747413,25.2613369565525,25.5185653053164,96915.7564467292,0.0,1.0
2022-04-29,33.36,34.1,33.36,33.93,118960,25.2386403375439,25.7984902730889,25.2386403375439,25.669876098707,157239.278619008,0.0,1.0
2022-05-02,33.48,33.55,33.1,33.39,431126,25.3294268135782,25.3823855912649,25.0419363061362,25.2613369565525,569854.919585563,0.0,1.0
2022-05-03,33.66,33.75,33.47,33.55,181527,25.4656065276297,25.5336963846555,25.3218612739087,25.3823855912649,239939.261347282,0.0,1.0
2022-05-04,34.1,34.14,33.37,33.65,196764,25.7984902730889,25.8287524317671,25.2462058772134,25.4580409879602,260079.265452173,0.0,1.0
2022-05-05,33.2,33.8,33.0,33.78,188184,25.1175917028315,25.5715240830031,24.9662809094409,25.5563930036641,248738.369263949,0.0,1.0
2022-05-06,32.71,32.88,32.49,32.79,363836,24.7468802590246,24.8754944334066,24.580438386295,24.8074045763808,480912.156822675,0.0,1.0
2022-05-09,31.83,32.24,31.71,32.19,225198,24.0811127681062,24.3912998945568,23.9903262920719,24.3534721962092,297662.836806013,0.0,1.0
2022-05-10,32.23,32.51,31.95,32.48,116293,24.3837343548873,24.5955694656341,24.1718992441405,24.5728728466255,153714.083964696,0.0,1.0
2022-05-11,32.21,32.92,32.2,32.37,318175,24.3686032755482,24.9057565920847,24.3610377358787,24.4896519102607,420558.233646629,0.0,1.0
2022-05-12,32.5,32.659,32.03,32.03,122478,24.5880039259645,24.70829600671,24.2324235614967,24.2324235614967,161889.310412734,0.0,1.0
2022-05-13,33.36,33.37,33.0081,33.05,62951,25.2386403375439,25.2462058772134,24.9724089965732,25.0041086077886,83207.5473129218,0.0,1.0
2022-05-16,33.29,33.46,33.01,33.15,181956,25.1856815598572,25.3142957342392,24.9738464491104,25.0797640044838,240506.306156693,0.0,1.0
2022-05-17,33.835,33.85,33.53,33.75,75935,25.5980034718465,25.6093517813508,25.3672545119259,25.5336963846555,100369.574831324,0.0,1.0
2022-05-18,33.0,33.49,32.95,33.46,185512,24.9662809094409,25.3369923532478,24.9284532110933,25.3142957342392,245206.565695775,0.0,1.0
2022-05-19,32.93,33.12,32.58,32.68,227625,24.9133221317542,25.0570673854752,24.6485282433208,24.724183640016,300870.80359492,0.0,1.0
2022-05-20,33.18,33.43,32.755,33.39,132935,25.1024606234924,25.2915991152306,24.7809251875375,25.2613369565525,175711.192864978,0.0,1.0
2022-05-23,33.55,33.66,33.24,33.34,92573,25.3823855912649,25.4656065276297,25.1478538615096,25.2235092582049,122361.396600516,0.0,1.0
2022-05-24,33.33,33.4,33.07,33.33,80763,25.2159437185353,25.268902496222,25.0192396871276,25.2159437185353,106751.142057052,0.0,1.0
2022-05-25,33.52,33.66,33.18,33.18,90890,25.3596889722564,25.4656065276297,25.1024606234924,25.1024606234924,120136.836194365,0.0,1.0
2022-05-26,34.01,34.08,33.65,33.65,64078,25.7304004160632,25.7833591937499,25.4580409879602,25.4580409879602,84697.196497552,0.0,1.0
2022-05-27,34.48,34.5,34.23,34.23,57285,26.085980780531,26.1011118598701,25.8968422887928,25.8968422887928,75718.326123822,0.0,1.0
2022-05-31,34.32,34.51,34.21,34.43,138641,25.9649321458186,26.1086773995396,25.8817112094538,26.0481530821834,183253.285364979,0.0,1.0
2022-06-01,34.07,34.43,33.935,34.41,171880,25.7757936540804,26.0481530821834,25.6736588685417,26.0330220028443,227188.022940779,0.0,1.0
2022-06-02,34.5909,34.5909,34.14,34.21,81892,26.1698826154661,26.1698826154661,25.8287524317671,25.8817112094538,108243.434807227,0.0,1.0
2022-06-03,34.23,34.31,34.13,34.25,101939,25.8968422887928,25.957366606149,25.8211868920975,25.9119733681319,134741.214047941,0.0,1.0
2022-06-06,34.53,34.78,34.5,34.71,82492,26.1238084788786,26.3129469706168,26.1011118598701,26.2599881929301,109036.50447074,0.0,1.0
2022-06-07,34.53,34.55,34.24,34.24,82949,26.1238084788786,26.1389395582177,25.9044078284623,25.9044078284623,109640.559197782,0.0,1.0
2022-06-08,34.06,34.26,33.99,34.14,87081,25.7682281144108,25.9195389078014,25.7152693367241,25.8287524317671,115102.165613835,0.0,1.0
2022-06-09,33.47,33.87,33.46,33.74,171140,25.3218612739087,25.6244828606898,25.3142957342392,25.526130844986,226209.903689114,0.0,1.0
2022-06-10,32.76,32.91,32.67,32.87,98839,24.7847079573723,24.8981910524152,24.7166181003465,24.8679288937371,130643.687453128,0.0,1.0
2022-06-13,31.93,32.19,31.81,31.98,294862,24.1567681648015,24.3534721962092,24.0659816887671,24.1945958631491,389743.511870863,0.0,1.0
2022-06-14,31.57,31.93,31.37,31.86,156436,23.8844087366985,24.1567681648015,23.7330979433079,24.1038093871148,206774.409801976,0.0,1.0
2022-06-15,32.23,32.41,31.87,32.1,285201,24.3837343548873,24.5199140689388,24.1113749267843,24.2853823391834,376973.768505545,0.0,1.0
2022-06-16,30.95,31.29,30.88,31.11,533362,23.4153452771878,23.6725736259517,23.3623864995011,23.5363939119002,704988.70311694,0.0,1.0
2022-06-17,31.33,31.49,31.18,31.36,92139,23.7028357846298,23.8238844193423,23.5893526895869,23.7255324036384,121787.742877243,0.0,1.0
2022-06-21,31.625,31.75,31.5969,31.69,150530,23.9260192048809,24.02058845075,23.9047600384095,23.9751952127328,198967.960747472,0.0,1.0
2022-06-22,31.3,31.55,31.17,31.2,221860,23.6801391656212,23.8692776573594,23.5817871499174,23.604483768926,293250.725911341,0.0,1.0
2022-06-23,31.23,31.23,30.9167,31.19,62111,23.6271803879345,23.6271803879345,23.3901520300882,23.5969182292564,82097.2497840049,0.0,1.0
2022-06-24,32.16,32.16,31.56,31.56,45447,24.3307755772006,24.3307755772006,23.876843197029,23.876843197029,60071.0616627274,0.0,1.0
2022-06-27,31.895,32.05,31.85,31.98,38453,24.1302887759581,24.2475546408358,24.0962438474453,24.1945958631491,50826.5129517209,0.0,1.0
2022-06-28,31.7863,32.34,31.7852,32.25,31389,24.0480513597504,24.4669552912521,24.0472191503867,24.3988654342264,41489.4394466378,0.0,1.0
2022-06-29,31.71,31.85,31.68,31.79,37035,23.9903262920719,24.0962438474453,23.9676296730633,24.0508506094281,48952.2249802871,0.0,1.0
2022-06-30,31.34,31.42,30.92,31.02,115011,23.7104013242993,23.7709256416556,23.3926486581792,23.4683040548745,152019.558450326,0.0,1.0
2022-07-01,31.59,31.6,31.15,31.2,48226,23.8995398160375,23.9071053557071,23.5666560705783,23.604483768926,63744.2959875613,0.0,1.0
2022-07-05,30.085,30.09,29.64,29.79,73264,23.438187154558,23.4420824823218,23.0915029835832,23.208362816496,94040.8669606242,0.895192,1.0
2022-07-06,30.26,30.34,30.06,30.17,162021,23.5745236262897,23.6368488705099,23.4187105157392,23.504407726542,207968.378819438,0.0,1.0
2022-07-07,30.7932,30.8001,30.58,30.58,162695,23.9899213790173,23.9952969313313,23.8238246031705,23.8238246031705,208833.517828111,0.0,1.0
2022-07-08,30.87,30.96,30.69,30.75,100459,24.0497536134687,24.1198695132164,23.9095218139733,23.9562657471384,128948.070730473,0.0,1.0
2022-07-11,30.66,30.83,30.61,30.78,103717,23.8861498473907,24.0185909913586,23.8471965697531,23.979637713721,133130.003802073,0.0,1.0
2022-07-12,30.635,30.8111,30.52,30.59,184210,23.8666732085719,24.0038666524116,23.7770806700053,23.831615258698,236449.935886882,0.0,1.0
2022-07-13,30.6371,30.69,30.24,30.26,38875,23.8683092462326,23.9095218139733,23.5589423152346,23.5745236262897,49899.5236827674,0.0,1.0
2022-07-14,30.235,30.25,29.87,30.11,147125,23.5550469874709,23.5667329707622,23.2706880607162,23.4576637933768,188848.036574331,0.0,1.0
2022-07-15,30.68,30.71,30.38,30.47,196708,23.9017311584457,23.9251031250283,23.66801149262,23.7381273923677,252492.23162932,0.0,1.0
2022-07-18,30.7104,31.01,30.66,30.97,107859,23.9254147512494,24.158822790854,23.8861498473907,24.1276601687439,138446.629579411,0.0,1.0
2022-07-19,31.675,31.69,31.17,31.17,57594,24.6769013834344,24.6885873667257,24.2834732792944,24.2834732792944,73927.0268034805,0.0,1.0
2022-07-20,31.38,31.6,31.25,31.46,242049,24.4470770453725,24.618471466978,24.3457985235146,24.5094022895926,310691.442003604,0.0,1.0
2022-07-21,31.71,31.7299,31.4,31.4,134099,24.7041686777808,24.7196720822805,24.4626583564275,24.4626583564275,172128.005822133,0.0,1.0
2022-07-22,31.51,31.88,31.44,31.82,128636,24.5483555672303,24.8366098217487,24.4938209785376,24.7898658885835,165115.758931356,0.0,1.0
2022-07-25,31.765,31.8163,31.62,31.73,138599,24.7470172831822,24.7869833460384,24.634052778033,24.7197499888358,177904.156473514,0.0,1.0
2022-07-26,31.42,31.59,31.37,31.48,138965,24.4782396674826,24.6106808114505,24.4392863898449,24.5249836006477,178373.950059826,0.0,1.0
2022-07-27,31.99,32.03,31.67,31.67,58063,24.9223070325515,24.9534696546616,24.6730060556707,24.6730060556707,74529.0300602576,0.0,1.0
2022-07-28,32.31,32.32,31.89,31.96,45434,25.1716080094323,25.1793986649598,24.8444004772762,24.8989350659689,58318.584154414,0.0,1.0
2022-07-29,32.81,32.81,32.55,32.6,524149,25.5611407858085,25.5611407858085,25.3585837420928,25.3975370197305,672791.908393538,0.0,1.0
2022-08-01,32.59,32.74,32.45,32.65,63181,25.3897463642029,25.5066061971158,25.2806771868176,25.4364902973681,81098.438734429,0.0,1.0
2022-08-02,32.33,32.5581,32.31,32.4,131927,25.1871893204873,25.3648941730701,25.1716080094323,25.24172390918,169340.050441066,0.0,1.0
2022-08-03,32.85,32.89,32.61,32.61,92758,25.5923034079186,25.6234660300287,25.405327675258,25.405327675258,119063.151582408,0.0,1.0
2022-08-04,32.92,33.04,32.8799,32.98,94709,25.6468379966113,25.7403258629415,25.6155974679459,25.6935819297764,121567.433787041,0.0,1.0
2022-08-05,32.84,32.89,32.69,32.74,279577,25.5845127523911,25.6234660300287,25.4676529194782,25.5066061971158,358861.971258058,0.0,1.0
2022-08-08,32.9094,33.15,32.84,33.05,82030,25.6385799017521,25.8260230737443,25.5845127523911,25.7481165184691,105292.808429515,0.0,1.0
2022-08-09,32.63,32.77,32.6,32.77,19564,25.420908986313,25.5299781636984,25.3975370197305,25.5299781636984,25112.1358541392,0.0,1.0
2022-08-10,33.04,33.06,32.87,32.95,86120,25.7403258629415,25.7559071739966,25.6078847189736,25.6702099631938,110542.687577104,0.0,1.0
2022-08-11,33.005,33.1468,32.96,33.1,140774,25.7130585685952,25.8235300639755,25.6780006187214,25.7870697961067,180695.962621682,0.0,1.0
2022-08-12,33.465,33.465,33.15,33.19,24597,26.0714287228614,26.0714287228614,25.8260230737443,25.8571856958544,31572.4394604508,0.0,1.0
2022-08-15,33.455,33.475,33.185,33.22,47920,26.0636380673338,26.0792193783889,25.8532903680907,25.880557662437,61509.586492044,0.0,1.0
2022-08-16,33.525,33.58,33.3,33.37,57788,26.1181726560265,26.1610212614279,25.9428829066572,25.9974174953499,74176.0430760066,0.0,1.0
2022-08-17,33.08,33.21,32.95,33.0936,24688,25.7714884850516,25.8727670069095,25.6702099631938,25.7820837765691,31689.2460625122,0.0,1.0
2022-08-18,33.14,33.19,32.99,33.02,31532,25.8182324182168,25.8571856958544,25.7013725853039,25.7247445518865,40474.1294087465,0.0,1.0
2022-08-19,32.79,32.97,32.72,32.97,26940,25.5455594747534,25.6857912742489,25.4910248860608,25.6857912742489,34579.8885662702,0.0,1.0
2022-08-22,32.13,32.22,32.08,32.21,42539,25.0313762099368,25.1014921096845,24.9924229322992,25.093701454157,54602.5939020255,0.0,1.0
2022-08-23,32.08,32.25,32.03,32.17,72923,24.9924229322992,25.1248640762671,24.9534696546616,25.0625388320469,93603.1631001528,0.0,1.0
2022-08-24,32.17,32.28,32.09,32.1,132934,25.0625388320469,25.1482360428497,25.0002135878267,25.0080042433542,170632.624597942,0.0,1.0
2022-08-25,32.43,32.475,32.17,32.19,34277,25.2650958757625,25.3001538256364,25.0625388320469,25.078120143102,43997.5813060892,0.0,1.0
2022-08-26,31.45,32.28,31.44,32.28,35995,24.5016116340651,25.1482360428497,24.4938209785376,25.1482360428497,46202.7872658832,0.0,1.0
2022-08-29,31.45,31.55,31.35,31.35,38371,24.5016116340651,24.5795181893404,24.4237050787899,24.4237050787899,49252.5948098126,0.0,1.0
2022-08-30,31.2726,31.69,31.21,31.69,43781,24.3634054050068,24.6885873667257,24.3146359014045,24.6885873667257,56196.8114818068,0.0,1.0
2022-08-31,30.97,31.44,30.93,31.37,133283,24.1276601687439,24.4938209785376,24.0964975466338,24.4392863898449,171080.597170683,0.0,1.0
2022-09-01,30.82,30.835,30.48,30.64,73528,24.0108003358311,24.0224863191224,23.7459180478952,23.8705685363356,94379.7344655051,0.0,1.0
2022-09-02,30.54,31.32,30.44,31.11,65925,23.7926619810604,24.4003331122073,23.7147554257851,24.2367293461293,84620.6070427378,0.0,1.0
2022-09-06,30.76,31.03,30.72,30.92,181254,23.9640564026659,24.1744041019091,23.9328937805558,24.0887068911063,232655.646703442,0.0,1.0
2022-09-07,31.09,31.1,30.74,30.74,64763,24.2211480350742,24.2289386906018,23.9484750916109,23.9484750916109,83129.076585648,0.0,1.0
2022-09-08,30.9682,31.14,30.56,30.61,51303,24.126257850749,24.2601013127119,23.8082432921154,23.8471965697531,65851.9681928491,0.0,1.0
2022-09-09,31.71,31.71,31.42,31.46,178777,24.7041686777808,24.7041686777808,24.4782396674826,24.5094022895926,229476.196667115,0.0,1.0
2022-09-12,32.2,32.29,32.07,32.12,75786,25.0859107986295,25.1560266983772,24.9846322767717,25.0235855544093,97278.078503465,0.0,1.0
2022-09-13,31.37,31.95,31.37,31.83,157334,24.4392863898449,24.8911444104414,24.4392863898449,24.7976565441111,201952.197018766,0.0,1.0
2022-09-14,31.51,31.57,31.3,31.42,59976,24.5483555672303,24.5950995003954,24.3847518011523,24.4782396674826,76984.5358816116,0.0,1.0
2022-09-15,31.17,31.42,31.11,31.2,30592,24.2834732792944,24.4782396674826,24.2367293461293,24.306845245877,39267.5557171246,0.0,1.0
2022-09-16,30.9,31.43,30.725,31.34,175723,24.0731255800513,24.4860303230101,23.9367891083196,24.4159144232624,225556.115758377,0.0,1.0
2022-09-19,31.0,31.02,30.56,30.56,76669,24.1510321353265,24.1666134463816,23.8082432921154,23.8082432921154,98411.4876201695,0.0,1.0
2022-09-20,30.4,30.57,30.185,30.57,726721,23.683592803675,23.816033947643,23.5160937098333,23.816033947643,932811.106116126,0.0,1.0
2022-09-21,30.34,30.8993,30.335,30.59,133932,23.6368488705099,24.0725802341643,23.6329535427461,23.831615258698,171913.646453515,0.0,1.0
2022-09-22,30.24,30.43,30.12,30.42,66113,23.5589423152346,23.7069647702576,23.4654544489043,23.6991741147301,84861.9217810624,0.0,1.0
2022-09-23,29.56,29.67,29.38,29.67,90052,23.029177739363,23.1148749501657,22.8889459398675,23.1148749501657,115589.759657378,0.0,1.0
2022-09-26,29.42,29.725,29.35,29.48,354102,22.9201085619776,23.1577235555671,22.8655739732849,22.9668524951428,454521.443990104,0.0,1.0
2022-09-27,29.23,29.675,29.05,29.54,498143,22.7720861069546,23.1187702779295,22.6318543074592,23.0135964283079,639410.89198469,0.0,1.0
2022-09-28,29.57,29.59,29.14,29.19,100692,23.0369683948905,23.0525497059455,22.7019702072069,22.7409234848446,129247.146975311,0.0,1.0
2022-09-29,28.9,28.95,28.63,28.95,69655,22.5149944745463,22.553947752184,22.3046467753032,22.553947752184,89408.3941382164,0.0,1.0
2022-09-30,28.855,29.245,28.83,29.03,47791,22.4799365246725,22.7837720902459,22.4604598858537,22.6162729964042,61344.0035067043,0.0,1.0
2022-10-03,29.49,29.6,29.23,29.29,191345,22.9746431506703,23.0603403614731,22.7720861069546,22.8188300401198,245608.343641906,0.0,1.0
2022-10-04,30.59,30.66,30.32,30.32,123362,23.831615258698,23.8861498473907,23.6212675594548,23.6212675594548,158346.110367937,0.0,1.0
2022-10-05,30.445,30.61,30.12,30.19,36589,23.7186507535489,23.8471965697531,23.4654544489043,23.519989037597,46965.2391518655,0.0,1.0
2022-10-06,30.075,30.29,30.03,30.17,126661,23.4303964990305,23.5978955928723,23.3953385491566,23.504407726542,162580.670589916,0.0,1.0
2022-10-07,29.525,29.85,29.43,29.85,31644,23.0019104450166,23.2551067496612,22.9278992175051,23.2551067496612,40617.8913805142,0.0,1.0
2022-10-10,29.55,29.69,29.37,29.69,141205,23.0213870838354,23.1304562612208,22.88115528434,23.1304562612208,181249.189495181,0.0,1.0
2022-10-11,29.15,29.45,29.07,29.3125,241838,22.7097608627344,22.9434805285602,22.6474356185143,22.8363590150567,310420.604717508,0.0,1.0
2022-10-12,29.09,29.2312,29.05,29.09,200344,22.6630169295693,22.773020985618,22.6318543074592,22.6630169295693,257159.361355636,0.0,1.0
2022-10-13,29.7111,29.76,28.575,28.66,132938,23.1468945443839,23.1849908499135,22.2617981699018,22.3280187418857,170637.758954076,0.0,1.0
2022-10-14,29.45,30.12,29.445,30.06,210800,22.9434805285602,23.4654544489043,22.9395852007964,23.4187105157392,270580.568291379,0.0,1.0
2022-10-17,30.19,30.31,30.13,30.13,63289,23.519989037597,23.6134769039273,23.4732451044319,23.4732451044319,81237.0663500621,0.0,1.0
2022-10-18,30.48,30.8,30.39,30.77,200456,23.7459180478952,23.995219024776,23.6758021481475,23.9718470581934,257303.123327404,0.0,1.0
2022-10-19,30.35,30.47,30.18,30.41,227564,23.6446395260374,23.7381273923677,23.5121983820695,23.6913834592026,292098.654851325,0.0,1.0
2022-10-20,30.34,30.62,30.29,30.39,21862,23.6368488705099,23.8549872252806,23.5978955928723,23.6758021481475,28061.8234534446,0.0,1.0
2022-10-21,30.69,30.7,30.18,30.18,47983,23.9095218139733,23.9173124695008,23.5121983820695,23.5121983820695,61590.4526011632,0.0,1.0
2022-10-24,30.96,31.04,30.78,30.91,1293166,24.1198695132164,24.1821947574366,23.979637713721,24.0809162355788,1659893.69627652,0.0,1.0
2022-10-25,31.48,31.5,31.0,31.0,83211,24.5249836006477,24.5405649117027,24.1510321353265,24.1510321353265,106808.727078244,0.0,1.0
2022-10-26,31.46,31.7,31.3,31.3,54512,24.5094022895926,24.6963780222532,24.3847518011523,24.3847518011523,69971.0054018011,0.0,1.0
2022-10-27,31.44,31.72,31.439,31.58,201888,24.4938209785376,24.7119593333083,24.4930419129849,24.6028901559229,259141.222823576,0.0,1.0
2022-10-28,31.85,31.85,31.44,31.44,26448,24.8132378551661,24.8132378551661,24.4938209785376,24.4938209785376,33948.3627617191,0.0,1.0
2022-10-31,31.6,31.705,31.56,31.57,45409,24.618471466978,24.700273350017,24.5873088448679,24.5950995003954,58286.4944285731,0.0,1.0
2022-11-01,31.9,32.12,31.76,32.12,41580,24.8521911328037,25.0235855544093,24.7431219554184,25.0235855544093,53371.6320187644,0.0,1.0
2022-11-02,31.315,31.87,31.31,31.66,93210,24.3964377844435,24.8288191662212,24.3925424566798,24.6652154001431,119643.333825614,0.0,1.0
2022-11-03,31.25,31.35,31.09,31.09,26907,24.3457985235146,24.4237050787899,24.2211480350742,24.2211480350742,34537.5301281601,0.0,1.0
2022-11-04,32.19,32.3,31.9,32.1,89218,25.078120143102,25.1638173539047,24.8521911328037,25.0080042433542,114519.246403322,0.0,1.0
2022-11-07,32.255,32.34,32.1799,32.31,131843,25.1287594040309,25.1949799760148,25.0702515810192,25.1716080094323,169232.22896224,0.0,1.0
2022-11-08,32.48,32.58,32.275,32.42,79048,25.3040491534002,25.3819557086754,25.1443407150859,25.257305220235,101465.1459312,0.0,1.0
2022-11-09,32.265,32.56,32.265,32.41,52129,25.1365500595584,25.3663743976204,25.1365500595584,25.2495145647075,66912.2127346361,0.0,1.0
2022-11-10,33.6,33.62,33.1,33.24,49495,26.1766025724829,26.192183883538,25.7870697961067,25.896138973492,63531.2392200276,0.0,1.0
2022-11-11,33.955,34.0,33.7199,33.7199,20336,26.4531708437101,26.4882287935839,26.270012532258,26.270012532258,26103.0665881094,0.0,1.0
2022-11-14,33.72,34.09,33.72,33.94,36194,26.2700904388132,26.5583446933316,26.2700904388132,26.4414848604188,46458.2214835777,0.0,1.0
2022-11-15,33.835,34.19,33.6,34.11,172371,26.3596829773798,26.6362512486069,26.1766025724829,26.5739260043867,221253.525317615,0.0,1.0
2022-11-16,33.7,33.85,33.7,33.85,39633,26.2545091277582,26.3713689606711,26.2545091277582,26.3713689606711,50872.4841702666,0.0,1.0
2022-11-17,33.83,33.8471,33.42,33.42,134852,26.355787649616,26.3691096705681,26.0363707729875,26.0363707729875,173094.548364464,0.0,1.0
2022-11-18,34.1,34.125,33.93,34.1,176215,26.5661353488592,26.585611987678,26.4336942048912,26.5661353488592,226187.641562928,0.0,1.0
2022-11-21,34.025,34.08,33.9,33.93,28812,26.5077054324027,26.5505540378041,26.4103222383087,26.4336942048912,36982.7672372449,0.0,1.0
2022-11-22,34.295,34.295,34.07,34.1,16655,26.7180531316459,26.7180531316459,26.5427633822766,26.5661353488592,21378.1753552795,0.0,1.0
2022-11-23,34.25,34.27,34.13,34.15,58268,26.682995181772,26.6985764928271,26.5895073154417,26.6050886264968,74792.1658121541,0.0,1.0
2022-11-25,34.485,34.55,34.42,34.42,28795,26.8660755866689,26.9167148475978,26.81543632574,26.81543632574,36960.9462236729,0.0,1.0
2022-11-28,34.13,34.32,34.09,34.2,63932,26.5895073154417,26.7375297704647,26.5583446933316,26.6440419041344,82062.4140986929,0.0,1.0
2022-11-29,34.26,34.31,34.12,34.16,26803,26.6907858372996,26.7297391149372,26.5817166599142,26.6128792820243,34404.0368686614,0.0,1.0
2022-11-30,34.79,34.81,34.2839,34.41,282601,27.1036905802584,27.1192718913134,26.7094055040103,26.8076456702124,362743.544495787,0.0,1.0
2022-12-01,34.69,34.83,34.58,34.83,55098,27.0257840249831,27.1348532023685,26.9400868141804,27.1348532023685,70723.1885755142,0.0,1.0
2022-12-02,29.22,29.3,28.46,28.46,158041,26.999413435088,27.0733338004134,26.2971699644971,26.2971699644971,171039.197984893,5.436151,1.0
2022-12-05,29.06,29.12,28.97,29.11,17764,26.8515727044373,26.9070129784313,26.7684122934463,26.8977729327656,19225.0132117845,0.0,1.0
2022-12-06,28.92,29.04,28.8,28.99,158154,26.7222120651179,26.8330926131059,26.6113315171299,26.7868923847776,171161.491752791,0.0,1.0
2022-12-07,28.86,28.96,28.75,28.85,104491,26.6667717911239,26.7591722477806,26.5651312888015,26.6575317454582,113084.938950269,0.0,1.0
2022-12-08,28.84,28.86,28.66,28.75,72106,26.6482916997925,26.6667717911239,26.4819708778105,26.5651312888015,78036.410867425,0.0,1.0
2022-12-09,28.85,29.01,28.83,28.85,75715,26.6575317454582,26.8053724761089,26.6390516541269,26.6575317454582,81942.2357200105,0.0,1.0
2022-12-12,28.985,28.985,28.77,28.79,30486,26.7822723619448,26.7822723619448,26.5836113801329,26.6020914714642,32993.3434347254,0.0,1.0
2022-12-13,29.185,29.62,29.075,29.51,35396,26.9670732752582,27.3690152617148,26.8654327729358,27.2673747593924,38307.169986733,0.0,1.0
2022-12-14,29.0,29.2699,28.99,29.15,82743,26.7961324304433,27.0455212629597,26.7868923847776,26.9347331154283,89548.2587357963,0.0,1.0
2022-12-15,28.31,28.53,28.245,28.49,101436,26.158569279512,26.3618502841568,26.0985089826852,26.3248901014941,109778.678234101,0.0,1.0
2022-12-16,28.05,28.1,27.92,28.09,244927,25.9183280922046,25.964528320533,25.7982074985509,25.9552882748673,265071.200795021,0.0,1.0
2022-12-19,28.0144,28.175,27.95,28.11,27972,25.8854335296348,26.0338286630255,25.8259276355479,25.9737683661986,30272.577660439,0.0,1.0
2022-12-20,28.04,28.11,27.96,28.0,272291,25.9090880465389,25.9737683661986,25.8351676812136,25.8721278638763,294685.773049428,0.0,1.0
2022-12-21,28.45,28.51,28.32,28.34,140319,26.2879299188314,26.3433701928254,26.1678093251777,26.186289416509,151859.63909392,0.0,1.0
2022-12-22,28.2097,28.23,28.01,28.23,20143,26.0658916214854,26.0846489141867,25.8813679095419,26.0846489141867,21799.6758120342,0.0,1.0
2022-12-23,28.08,28.08,27.905,27.94,117507,26.0656264321747,26.0656264321747,25.9031803984984,25.9356696052337,126588.039945477,0.129413,1.0
2022-12-27,28.08,28.1358,28.05,28.12,147135,26.0656264321747,26.1174235103413,26.0377785406874,26.1027569541579,158505.716743493,0.0,1.0
2022-12-28,27.85,28.1,27.85,28.1,16029,25.8521259307716,26.0841916931663,25.8521259307716,26.0841916931663,17267.7346224994,0.0,1.0
2022-12-29,28.2398,28.31,28.09,28.09,13330,26.2139628674975,26.2791269335779,26.0749090626705,26.0749090626705,14360.1536289174,0.0,1.0
2022-12-30,27.78,28.03,27.77,28.03,65076,25.7871475173011,26.0192132796958,25.7778648868053,26.0192132796958,70105.1280986819,0.0,1.0
2023-01-03,28.5608,28.76,28.47,28.66,82467,26.5119353064123,26.6968453058884,26.4276490215105,26.6040190009305,88840.119228502,0.0,1.0
2023-01-04,29.18,29.225,29.05,29.13,104070,27.0867157867115,27.1284876239426,26.9660415902663,27.0403026342326,112112.617266424,0.0,1.0
2023-01-05,29.16,29.25,29.08,29.14,128601,27.0681505257199,27.151694200182,26.9938894817536,27.0495852647284,138539.393610834,0.0,1.0
2023-01-06,29.655,29.66,29.25,29.27,13107,27.5276407352615,27.5322820505094,27.151694200182,27.1702594611736,14119.9200010668,0.0,1.0
2023-01-09,29.71,29.93,29.71,29.79,87061,27.5786952029883,27.7829130738957,27.5786952029883,27.6529562469546,93789.1474183931,0.0,1.0
2023-01-10,29.95,29.95,29.71,29.71,18970,27.8014783348872,27.8014783348872,27.5786952029883,27.5786952029883,20436.0175799373,0.0,1.0
2023-01-11,30.22,30.22,30.06,30.11,59364,28.0521093582735,28.0521093582735,27.9035872703409,27.9500004228199,63951.6999270108,0.0,1.0
2023-01-12,30.425,30.46,30.19,30.34,127918,28.2424032834372,28.2748924901725,28.0242614667862,28.163500924223,137803.610795488,0.0,1.0
2023-01-13,30.61,30.62,30.34,30.34,119254,28.4141319476093,28.4234145781051,28.163500924223,28.163500924223,128470.049577113,0.0,1.0
2023-01-17,30.65,30.76,30.55,30.55,412568,28.4512624695925,28.5533714050461,28.3584361646346,28.3584361646346,444451.602578784,0.0,1.0
2023-01-18,30.51,30.82,30.51,30.82,234432,28.3213056426514,28.6090671880209,28.3213056426514,28.6090671880209,252549.102440688,0.0,1.0
2023-01-19,30.19,30.26,30.11,30.21,134329,28.0242614667862,28.0892398802567,27.9500004228199,28.0428267277778,144710.058275982,0.0,1.0
2023-01-20,30.44,30.455,30.23,30.25,48566,28.2563272291809,28.2702511749246,28.0613919887693,28.0799572497609,52319.221390998,0.0,1.0
2023-01-23,30.62,30.64,30.39,30.44,189232,28.4234145781051,28.4419798390967,28.2099140767019,28.2563272291809,203856.008365139,0.0,1.0
2023-01-24,30.62,30.64,30.44,30.44,16799,28.4234145781051,28.4419798390967,28.2563272291809,28.2563272291809,18097.2408711316,0.0,1.0
2023-01-25,30.68,30.7,30.38,30.38,190201,28.4791103610798,28.4976756220714,28.2006314462062,28.2006314462062,204899.893501405,0.0,1.0
2023-01-26,30.86,30.86,30.685,30.79,252502,28.646197710004,28.646197710004,28.4837516763277,28.5812192965335,272015.567262484,0.0,1.0
2023-01-27,30.81,30.89,30.69,30.69,30621,28.5997845575251,28.6740456014914,28.4883929915756,28.4883929915756,32987.4166744996,0.0,1.0
2023-01-30,30.62,30.74,30.61,30.64,37725,28.4234145781051,28.5348061440546,28.4141319476093,28.4419798390967,40640.4197787629,0.0,1.0
2023-01-31,30.86,30.86,30.59,30.62,29103,28.646197710004,28.646197710004,28.3955666866177,28.4234145781051,31352.1043557677,0.0,1.0
2023-02-01,31.0,31.01,30.67,30.85,15865,28.7761545369451,28.7854371674409,28.469827730584,28.6369150795082,17091.0605643492,0.0,1.0
2023-02-02,31.35,31.4,31.21,31.33,187641,29.1010466042977,29.1474597567766,28.9710897773566,29.0824813433061,202142.054544913,0.0,1.0
2023-02-03,31.32,31.45,31.13,31.13,277159,29.0731987128103,29.1938729092556,28.8968287333903,28.8968287333903,298578.080993032,0.0,1.0
2023-02-06,31.1201,31.13,30.9961,31.06,24501,28.8876389291995,28.8968287333903,28.7725343110517,28.8318503199198,26394.4579191377,0.0,1.0
2023-02-07,31.31,31.32,30.95,31.02,85292,29.0639160823145,29.0731987128103,28.7297413844661,28.7947197979366,91883.4376082239,0.0,1.0
2023-02-08,31.15,31.27,31.08,31.2,23779,28.9153939943819,29.0267855603314,28.8504155809114,28.9618071468608,25616.6611509398,0.0,1.0
2023-02-09,31.2,31.41,31.16,31.4,32262,28.9618071468608,29.1567423872724,28.9246766248777,29.1474597567766,34755.2345368443,0.0,1.0
2023-02-10,31.05,31.06,30.93,30.97,82318,28.822567689424,28.8318503199198,28.7111761234745,28.7483066454577,88679.6043829875,0.0,1.0
2023-02-13,31.325,31.3333,31.15,31.18,103502,29.0778400280582,29.0855446113697,28.9153939943819,28.9432418858693,111500.721747953,0.0,1.0
2023-02-14,31.46,31.48,31.22,31.28,390558,29.2031555397513,29.2217208007429,28.9803724078524,29.0360681908271,420740.651238015,0.0,1.0
2023-02-15,31.67,31.67,31.38,31.38,110585,29.3980907801629,29.3980907801629,29.128894495785,29.128894495785,119131.101954526,0.0,1.0
2023-02-16,31.62,31.765,31.49,31.52,58946,29.351677627684,29.4862757698729,29.2310034312387,29.2588513227261,63501.3965348961,0.0,1.0
2023-02-17,31.68,31.69,31.52,31.56,37558,29.4073734106587,29.4166560411545,29.2588513227261,29.2959818447092,40460.5138780855,0.0,1.0
2023-02-21,31.25,31.4532,31.25,31.38,20180,29.0082202993398,29.1968433510142,29.0082202993398,29.128894495785,21739.5273992163,0.0,1.0
2023-02-22,31.24,31.32,31.15,31.24,15352,28.998937668844,29.0731987128103,28.9153939943819,28.998937668844,16538.4154922086,0.0,1.0
2023-02-23,31.48,31.52,31.27,31.45,60427,29.2217208007429,29.2588513227261,29.0267855603314,29.1938729092556,65096.8494624601,0.0,1.0
2023-02-24,30.99,31.09,30.84,31.06,110712,28.7668719064493,28.8596982114072,28.6276324490124,28.8318503199198,119267.916621508,0.0,1.0
2023-02-27,31.33,31.39,31.28,31.39,5533,29.0824813433061,29.1381771262808,29.0360681908271,29.1381771262808,5960.59490088522,0.0,1.0
2023-02-28,31.19,31.3,31.18,31.3,188691,28.952524516365,29.0546334518187,28.9432418858693,29.0546334518187,203273.199429412,0.0,1.0
2023-03-01,31.15,31.32,31.075,31.32,202154,28.9153939943819,29.0731987128103,28.8457742656635,29.0731987128103,217776.631410365,0.0,1.0
2023-03-02,31.39,31.39,31.09,31.09,19367,29.1381771262808,29.1381771262808,28.8596982114072,28.8596982114072,20863.6980743619,0.0,1.0
2023-03-03,31.7632,31.77,31.55,31.58,26450,29.4846048963837,29.4909170851208,29.2866992142134,29.3145471057008,28494.0782809351,0.0,1.0
2023-03-06,31.66,31.75,31.65,31.74,190479,29.3888081496671,29.4723518241292,29.3795255191713,29.4630691936334,205199.377575586,0.0,1.0
2023-03-07,31.45,31.65,31.43,31.65,9548,29.1938729092556,29.3795255191713,29.175307648264,29.3795255191713,10285.8774830385,0.0,1.0
2023-03-08,31.59,31.61,31.47,31.49,136619,29.3238297361966,29.3423949971882,29.2124381702471,29.2310034312387,147177.031405031,0.0,1.0
2023-03-09,31.14,31.55,31.13,31.46,49388,28.9061113638861,29.2866992142134,28.8968287333903,29.2031555397513,53204.7462434339,0.0,1.0
2023-03-10,30.7087,31.07,30.6663,31.07,83760,28.5057515106027,28.8411329504156,28.4663931573006,28.8411329504156,90233.0433576988,0.0,1.0
2023-03-13,30.09,30.33,30.0,30.03,77880,27.9314351618283,28.1542182937272,27.8478914873662,27.8757393788536,83898.6320045077,0.0,1.0
2023-03-14,30.695,30.77,30.47,30.62,45570,28.4930343068235,28.5626540355419,28.2841751206683,28.4234145781051,49091.6879872293,0.0,1.0
2023-03-15,29.96,29.97,29.63,29.7,31262,27.810760965383,27.8200435958788,27.504434159022,27.5694125724925,33677.9536944649,0.0,1.0
2023-03-16,30.38,30.38,29.65,29.71,528390,28.2006314462062,28.2006314462062,27.5229994200136,27.5786952029883,569224.424304851,0.0,1.0
2023-03-17,29.77,29.9,29.69,29.87,48695,27.634390985963,27.7550651824083,27.5601299419967,27.7272172909209,52458.190619665,0.0,1.0
2023-03-20,30.15,30.24,29.93,29.93,99940,27.987130944803,28.0706746192651,27.7829130738957,27.7829130738957,107663.447387397,0.0,1.0
2023-03-21,30.68,30.73,30.53,30.69,41696,28.4791103610798,28.5255235135588,28.339870903643,28.4883929915756,44918.3020038515,0.0,1.0
2023-03-22,30.28,30.76,30.28,30.72,47372,28.1078051412483,28.5533714050461,28.1078051412483,28.516240883063,51032.9480651969,0.0,1.0
2023-03-23,30.38,30.72,30.25,30.6,30897,28.2006314462062,28.516240883063,28.0799572497609,28.4048493171135,33284.7461869963,0.0,1.0
2023-03-24,30.3,30.3,29.9901,30.19,39004,28.1263704022398,28.1263704022398,27.8387016831754,28.0242614667862,42018.2619761662,0.0,1.0
2023-03-27,30.51,30.54,30.385,30.5,25558,28.3213056426514,28.3491535341388,28.2052727614541,28.3120230121556,27533.1437695327,0.0,1.0
2023-03-28,30.4,30.465,30.33,30.41,39750,28.2191967071977,28.2795338054204,28.1542182937272,28.2284793376935,42821.9134845813,0.0,1.0
2023-03-29,30.9621,30.98,30.8,30.83,24867,28.740973367366,28.7575892759535,28.5905019270293,28.6183498185166,26788.7427074486,0.0,1.0
2023-03-30,31.29,31.32,31.21,31.23,125116,29.0453508213229,29.0731987128103,28.9710897773566,28.9896550383482,134785.069875141,0.0,1.0
2023-03-31,31.55,31.56,31.47,31.5,27099,29.2866992142134,29.2959818447092,29.2124381702471,29.2402860617345,29193.2335476394,0.0,1.0
2023-04-03,31.59,31.59,31.4129,31.49,190636,29.3238297361966,29.3238297361966,29.1594343501162,29.2310034312387,205368.510667839,0.0,1.0
2023-04-04,31.48,31.68,31.42,31.68,178927,29.2217208007429,29.4073734106587,29.1660250177682,29.4073734106587,192754.629284419,0.0,1.0
2023-04-05,31.41,31.43,31.31,31.39,89375,29.1567423872724,29.175307648264,29.0639160823145,29.1381771262808,96281.975287659,0.0,1.0
2023-04-06,31.575,31.62,31.43,31.46,133981,29.3099057904529,29.351677627684,29.175307648264,29.2031555397513,144335.164542835,0.0,1.0
2023-04-10,31.78,31.78,31.5593,31.67,17973,29.5001997156166,29.5001997156166,29.2953320605745,29.3980907801629,19361.968580085,0.0,1.0
2023-04-11,31.71,31.79,31.69,31.7,12680,29.4352213021461,29.5094823461124,29.4166560411545,29.4259386716503,13659.9210813708,0.0,1.0
2023-04-12,31.72,31.87,31.68,31.83,15051,29.4445039326418,29.5837433900787,29.4073734106587,29.5466128680955,16214.1539586524,0.0,1.0
2023-04-13,31.98,31.99,31.78,31.84,23783,29.6858523255324,29.6951349560281,29.5001997156166,29.5558954985913,25620.9702743093,0.0,1.0
2023-04-14,32.07,32.1,31.98,32.06,37963,29.7693959999945,29.7972438914818,29.6858523255324,29.7601133694987,40896.8126192491,0.0,1.0
2023-04-17,32.03,32.03,31.91,32.0,15814,29.7322654780113,29.7322654780113,29.6208739120618,29.7044175865239,17036.1192413878,0.0,1.0
2023-04-18,32.16,32.19,32.095,32.19,23943,29.8529396744566,29.8807875659439,29.7926025762339,29.8807875659439,25793.33520909,0.0,1.0
2023-04-19,32.21,32.21,32.11,32.11,10881,29.8993528269355,29.8993528269355,29.8065265219776,29.8065265219776,11721.8928459303,0.0,1.0
2023-04-20,32.06,32.1362,31.96,31.96,20434,29.7601133694987,29.8308470138766,29.6672870645408,29.6672870645408,22013.1567331807,0.0,1.0
2023-04-21,32.23,32.23,32.05,32.06,14265,29.9179180879271,29.9179180879271,29.7508307390029,29.7601133694987,15367.4112165421,0.0,1.0
2023-04-24,32.21,32.26,32.17,32.25,31689,29.8993528269355,29.9457659794144,29.8622223049523,29.9364833489186,34137.9526141608,0.0,1.0
2023-04-25,31.83,32.09,31.83,32.07,13247,29.5466128680955,29.787961260986,29.5466128680955,29.7693959999945,14270.7393189999,0.0,1.0
2023-04-26,31.7492,31.9,31.7,31.81,20615,29.4716092136896,29.611591281566,29.4259386716503,29.5280476071039,22208.1445656513,0.0,1.0
2023-04-27,32.15,32.15,31.9,31.98,59230,29.8436570439608,29.8436570439608,29.611591281566,29.6858523255324,63807.3442941318,0.0,1.0
2023-04-28,32.11,32.11,31.91,31.92,31900,29.8065265219776,29.8065265219776,29.6208739120618,29.6301565425576,34365.2588719029,0.0,1.0
2023-05-01,32.26,32.3879,32.17,32.17,47128,29.9457659794144,30.0644908234556,29.8622223049523,29.8622223049523,50770.0915396565,0.0,1.0
2023-05-02,31.76,31.95,31.625,31.95,14786,29.481634454625,29.658004434045,29.3563189429319,29.658004434045,15928.6745354218,0.0,1.0
2023-05-03,31.69,31.92,31.69,31.79,14218,29.4166560411545,29.6301565425576,29.4166560411545,29.5094823461124,15316.7790169503,0.0,1.0
2023-05-04,31.64,31.71,31.52,31.58,17007,29.3702428886755,29.4352213021461,29.2588513227261,29.3145471057008,18321.3152863465,0.0,1.0
2023-05-05,32.11,32.1501,31.9,31.92,21017,29.8065265219776,29.8437498702657,29.611591281566,29.6301565425576,22641.2114642879,0.0,1.0
2023-05-08,32.13,32.15,32.0802,32.13,31561,29.8250917829692,29.8436570439608,29.7788642831002,29.8250917829692,34000.0606663363,0.0,1.0
2023-05-09,31.99,32.005,31.87,31.9,12644,29.6951349560281,29.7090589017718,29.5837433900787,29.611591281566,13621.1389710452,0.0,1.0
2023-05-10,31.9,32.02,31.825,32.02,12550,29.611591281566,29.7229828475155,29.5419715528476,29.7229828475155,13519.8745718615,0.0,1.0
2023-05-11,31.955,31.955,31.76,31.83,16221,29.6626457492929,29.6626457492929,29.481634454625,29.5466128680955,17474.5725442363,0.0,1.0
2023-05-12,32.05,32.05,31.96,32.02,24718,29.7508307390029,29.7508307390029,29.6672870645408,29.7229828475155,26628.227861934,0.0,1.0
2023-05-15,32.15,32.15,31.98,32.0,15390,29.8436570439608,29.8436570439608,29.6858523255324,29.7044175865239,16579.352164219,0.0,1.0
2023-05-16,31.94,32.06,31.94,32.06,117448,29.6487218035492,29.7601133694987,29.6487218035492,29.7601133694987,126524.480375776,0.0,1.0
2023-05-17,32.205,32.205,32.01,32.11,13923,29.8947115116876,29.8947115116876,29.7137002170197,29.8065265219776,14998.9811684484,0.0,1.0
2023-05-18,32.43,32.43,32.23,32.31,29613,30.1035706978428,30.1035706978428,29.9179180879271,29.9921791318934,31901.5175853813,0.0,1.0
2023-05-19,32.535,32.63,32.48,32.56,52644,30.2010383180486,30.2892233077586,30.1499838503218,30.2242448942881,56712.3726662212,0.0,1.0
2023-05-22,32.52,32.56,32.47,32.51,7401,30.187114372305,30.2242448942881,30.140701219826,30.1778317418092,7972.95551444993,0.0,1.0
2023-05-23,32.13,32.37,32.12,32.37,95519,29.8250917829692,30.0478749148681,29.8158091524734,30.0478749148681,102900.788783238,0.0,1.0
2023-05-24,31.6773,31.74,31.6459,31.69,106960,29.4048671004248,29.4630691936334,29.3757196406681,29.4166560411545,115225.958900901,0.0,1.0
2023-05-25,31.77,31.8,31.64,31.78,89342,29.4909170851208,29.5187649766082,29.3702428886755,29.5001997156166,96246.4250198604,0.0,1.0
2023-05-26,32.12,32.14,31.84,31.84,60844,29.8158091524734,29.834374413465,29.5558954985913,29.5558954985913,65546.0755737323,0.0,1.0
2023-05-30,31.7996,32.02,31.77,32.02,9360,29.5183936713883,29.7229828475155,29.4909170851208,29.7229828475155,10083.3486846712,0.0,1.0
2023-05-31,31.49,31.57,31.32,31.57,134744,29.2310034312387,29.305264475205,29.0731987128103,29.305264475205,145157.12982557,0.0,1.0
2023-06-01,31.69,31.7476,31.44,31.54,27842,29.4166560411545,29.4701239928102,29.1845902787598,29.2774165837176,29993.6532135273,0.0,1.0
2023-06-02,32.2088,32.22,32.05,32.091,14921,29.898238911276,29.9086354574313,29.7508307390029,29.7888895240356,16074.107449143,0.0,1.0
2023-06-05,31.905,32.14,31.88,32.14,19000,29.6162325968139,29.834374413465,29.5930260205745,29.834374413465,20468.3360052086,0.0,1.0
2023-06-06,32.06,32.06,31.88,31.91,25322,29.7601133694987,29.7601133694987,29.5930260205745,29.6208739120618,27278.9054907312,0.0,1.0
2023-06-07,31.95,32.06,31.92,32.01,31882,29.658004434045,29.7601133694987,29.6301565425576,29.7137002170197,34345.8678167401,0.0,1.0
2023-06-08,32.1,32.1,32.0,32.01,99091,29.7972438914818,29.7972438914818,29.7044175865239,29.7137002170197,106748.835952217,0.0,1.0
2023-06-09,32.005,32.01,31.94,31.969,45467,29.7090589017718,29.7137002170197,29.6487218035492,29.675641431987,48980.7280604643,0.0,1.0
2023-06-12,32.28,32.28,32.12,32.16,39235,29.964331240406,29.964331240406,29.8158091524734,29.8529396744566,42267.1138507558,0.0,1.0
2023-06-13,32.44,32.44,32.32,32.34,45199,30.1128533283386,30.1128533283386,30.0014617623892,30.0200270233808,48692.0167947066,0.0,1.0
2023-06-14,32.52,32.6003,32.3901,32.561,27894,30.187114372305,30.2616538951861,30.0665330021646,30.2251731573377,30049.671817331,0.0,1.0
2023-06-15,32.49,32.55,32.32,32.36,73495,30.1592664808176,30.2149622637923,30.0014617623892,30.0385922843723,79174.755510674,0.0,1.0
2023-06-16,32.6,32.735,32.59,32.69,9710,30.2613754162713,30.3866909279644,30.2520927857755,30.3449190907334,10460.396979504,0.0,1.0
2023-06-20,32.28,32.315,32.23,32.24,29183,29.964331240406,29.9968204471413,29.9179180879271,29.9272007184229,31438.2868231581,0.0,1.0
2023-06-21,31.99,32.12,31.99,32.12,71058,29.6951349560281,29.8158091524734,29.6951349560281,29.8158091524734,76549.4220977956,0.0,1.0
2023-06-22,31.96,31.98,31.8,31.8,172863,29.6672870645408,29.6858523255324,29.5187649766082,29.5187649766082,186221.99825623,0.0,1.0
2023-06-23,31.65,31.753,31.56,31.56,99760,29.3795255191713,29.475136613278,29.2959818447092,29.2959818447092,107469.536835769,0.0,1.0
2023-06-26,31.68,31.79,31.68,31.79,7596,29.4073734106587,29.5094823461124,29.4073734106587,29.5094823461124,8183.02527871393,0.0,1.0
2023-06-27,32.0,32.035,31.7,31.73,10418,29.7044175865239,29.7369067932592,29.4259386716503,29.4537865631376,11223.1118159086,0.0,1.0
2023-06-28,32.21,32.24,32.13,32.13,12863,29.8993528269355,29.9272007184229,29.8250917829692,29.8250917829692,13857.0634755262,0.0,1.0
2023-06-29,32.34,32.34,32.24,32.24,138882,30.0200270233808,30.0200270233808,29.9272007184229,29.9272007184229,149614.917951336,0.0,1.0
2023-06-30,32.71,32.72,32.61,32.67,65955,30.3634843517249,30.3727669822207,30.270658046767,30.3263538297418,71052.0579591335,0.0,1.0
2023-07-03,32.12,32.12,32.06,32.1,16504,30.3594352683027,30.3594352683027,30.3027239944515,30.3405315103523,17461.0784197778,0.585638,1.0
2023-07-05,31.72,31.82,31.69,31.82,402834,29.9813601092952,30.075878899047,29.9530044723696,30.075878899047,426194.623373288,0.0,1.0
2023-07-06,31.0,31.12,30.8535,31.09,92852,29.3008248230817,29.4142473707839,29.1623547960952,29.3858917338583,98236.551953054,0.0,1.0
2023-07-07,31.0162,31.16,30.97,30.99,19808,29.3161368670215,29.4520548866847,29.2724691861561,29.2913729441065,20956.6796739553,0.0,1.0
2023-07-10,31.1476,31.2,31.085,31.15,11599,29.4403345567554,29.4898624025854,29.3811657943708,29.4426030077095,12271.6340639241,0.0,1.0
2023-07-11,31.47,31.4899,31.36,31.44,33858,29.7450631349155,29.7638723740761,29.6410924661884,29.7167074979899,35821.4489297646,0.0,1.0
2023-07-12,31.9,31.935,31.78,31.79,18397,30.1514939308485,30.1845755072617,30.0380713831463,30.0475232621215,19463.8548042082,0.0,1.0
2023-07-13,32.17,32.23,32.12,32.2,34436,30.4066946631786,30.4634059370297,30.3594352683027,30.4350503001042,36432.9675511069,0.0,1.0
2023-07-14,32.035,32.21,32.02,32.19,54189,30.2790942970136,30.4445021790794,30.2649164785508,30.425598421129,57331.4577368721,0.0,1.0
2023-07-17,31.98,32.01,31.87,31.87,17852,30.22710896265,30.2554645995756,30.123138293923,30.123138293923,18887.24987578,0.0,1.0
2023-07-18,32.13,32.14,31.9149,31.93,80138,30.3688871472779,30.378339026253,30.1655772305216,30.1798495677741,84785.2582649145,0.0,1.0
2023-07-19,32.05,32.125,32.04,32.12,41257,30.2932721154764,30.3641612077903,30.2838202365012,30.3594352683027,43649.5220773613,0.0,1.0
2023-07-20,32.07,32.19,32.02,32.09,135775,30.3121758734267,30.425598421129,30.2649164785508,30.3310796313771,143648.686527226,0.0,1.0
2023-07-21,32.24,32.3,32.21,32.21,12891,30.4728578160049,30.529569089856,30.4445021790794,30.4445021790794,13638.5580410419,0.0,1.0
2023-07-24,32.25,32.26,32.14,32.18,32502,30.4823096949801,30.4917615739553,30.378339026253,30.4161465421538,34386.8135482076,0.0,1.0
2023-07-25,32.1975,32.3101,32.1975,32.24,53283,30.4326873303604,30.539115487621,30.4326873303604,30.4728578160049,56372.9181677786,0.0,1.0
2023-07-26,32.12,32.18,31.84,31.84,30469,30.3594352683027,30.4161465421538,30.0947826569974,30.0947826569974,32235.9184665662,0.0,1.0
2023-07-27,32.5,32.76,32.48,32.68,58522,30.7186066693598,30.9643555227147,30.6997029114094,30.8887404909132,61915.7314155499,0.0,1.0
2023-07-28,32.72,32.7417,32.6519,32.6601,7611,30.9265480068139,30.9470585841901,30.8621807109929,30.8699312517526,8052.36717480179,0.0,1.0
2023-07-31,32.7025,32.77,32.6817,32.77,53589,30.9100072186074,30.9738074016899,30.890347310339,30.9738074016899,56696.6633202539,0.0,1.0
2023-08-01,32.355,32.49,32.3,32.44,43415,30.5815544242196,30.7091547903846,30.529569089856,30.6618953955087,45932.6659957981,0.0,1.0
2023-08-02,31.81,32.02,31.8,32.01,43900,30.0664270200719,30.2649164785508,30.0569751410967,30.2554645995756,46445.7914825644,0.0,1.0
2023-08-03,31.72,31.7585,31.58,31.63,144070,29.9813601092952,30.0177498433496,29.8490338036425,29.8962931985185,152424.719336972,0.0,1.0
2023-08-04,31.63,31.86,31.6,31.71,9379,29.8962931985185,30.1136864149478,29.8679375615929,29.97190823032,9922.89472243672,0.0,1.0
2023-08-07,31.92,31.92,31.745,31.82,23274,30.1703976887989,30.1703976887989,30.0049898067331,30.075878899047,24623.6754206197,0.0,1.0
2023-08-08,31.71,31.715,31.46,31.52,28803,29.97190823032,29.9766341698076,29.7356112559403,29.7923225297914,30473.3059697564,0.0,1.0
2023-08-09,31.76,31.865,31.7016,31.76,15409,30.0191676251959,30.1184123544354,29.9639686519808,30.0191676251959,16302.5786094496,0.0,1.0
2023-08-10,32.0,32.23,31.96,32.03,20938,30.2460127206004,30.4634059370297,30.2082052046997,30.274368357526,22152.2091585862,0.0,1.0
2023-08-11,31.77,31.8,31.7189,31.76,167533,30.0286195041711,30.0569751410967,29.9803204026079,30.0191676251959,177248.354998826,0.0,1.0
2023-08-14,31.855,31.855,31.68,31.71,8456,30.1089604754602,30.1089604754602,29.9435525933944,29.97190823032,8946.36931153907,0.0,1.0
2023-08-15,31.45,31.61,31.43,31.57,10681,29.7261593769651,29.8773894405681,29.7072556190147,29.8395819246674,11300.3986064982,0.0,1.0
2023-08-16,31.36,31.53,31.35,31.47,9956,29.6410924661884,29.8017744087666,29.6316405872132,29.7450631349155,10533.3553530846,0.0,1.0
2023-08-17,31.075,31.33,31.04,31.33,23285,29.3717139153956,29.6127368292628,29.3386323389824,29.6127368292628,24635.3133182577,0.0,1.0
2023-08-18,31.08,31.13,30.84,30.84,6744,29.3764398548832,29.4236992497591,29.1495947594787,29.1495947594787,7135.08924278848,0.0,1.0
2023-08-21,31.24,31.25,31.08,31.21,53512,29.5276699184862,29.5371217974613,29.3764398548832,29.4993142815606,56615.1980367879,0.0,1.0
2023-08-22,31.3,31.43,31.26,31.43,12551,29.5843811923373,29.7072556190147,29.5465736764365,29.7072556190147,13278.8412049582,0.0,1.0
2023-08-23,31.44,31.455,31.324,31.33,13980,29.7167074979899,29.7308853164527,29.6070657018777,29.6127368292628,14790.7099072039,0.0,1.0
2023-08-24,31.125,31.425,31.12,31.39,25341,29.4189733102715,29.7025296795271,29.4142473707839,29.669448103114,26810.5421858694,0.0,1.0
2023-08-25,31.3803,31.41,31.19,31.39,62208,29.660279780508,29.6883518610643,29.4804105236102,29.669448103114,65815.4851149744,0.0,1.0
2023-08-28,31.68,31.71,31.6,31.63,46287,29.9435525933944,29.97190823032,29.8679375615929,29.8962931985185,48971.2152700106,0.0,1.0
2023-08-29,31.99,31.99,31.77,31.77,271707,30.2365608416252,30.2365608416252,30.0286195041711,30.0286195041711,287463.477593466,0.0,1.0
2023-08-30,31.8222,31.92,31.8,31.89,25686,30.0779583124216,30.1703976887989,30.0569751410967,30.1420420518734,27175.5489754248,0.0,1.0
2023-08-31,31.76,31.975,31.68,31.93,35230,30.0191676251959,30.2223830231625,29.9435525933944,30.1798495677741,37273.0121624316,0.0,1.0
2023-09-01,31.72,31.86,31.63,31.86,71657,29.9813601092952,30.1136864149478,29.8962931985185,30.1136864149478,75812.4391860164,0.0,1.0
2023-09-05,31.4912,31.65,31.4912,31.64,11908,29.7651011183429,29.9151969564689,29.7651011183429,29.9057450774937,12598.5531884824,0.0,1.0
2023-09-06,31.33,31.4385,31.28,31.39,5315,29.6127368292628,29.7152897161436,29.5654774343869,29.669448103114,5623.22054054284,0.0,1.0
2023-09-07,31.24,31.31,31.1725,31.26,14959,29.5276699184862,29.5938330713125,29.4638697354036,29.5465736764365,15826.4827969859,0.0,1.0
2023-09-08,31.285,31.31,31.23,31.25,3062,29.5702033738745,29.5938330713125,29.518218039511,29.5371217974613,3239.56750614151,0.0,1.0
2023-09-11,31.475,31.496,31.4,31.45,14323,29.7497890744031,29.769638020251,29.6788999820892,29.7261593769651,15153.6007153706,0.0,1.0
2023-09-12,31.34,31.385,31.28,31.28,30400,29.622188708238,29.6647221636264,29.5654774343869,29.5654774343869,32162.9171086552,0.0,1.0
2023-09-13,31.11,31.21,31.059,31.17,190296,29.4047954918087,29.4993142815606,29.3565909090353,29.4615067656598,201331.397174626,0.0,1.0
2023-09-14,31.69,31.7,31.41,31.41,7075,29.9530044723696,29.9624563513448,29.6883518610643,29.6883518610643,7485.28416262287,0.0,1.0
2023-09-15,31.61,31.77,31.59,31.74,18899,29.8773894405681,30.0286195041711,29.8584856826177,30.0002638672455,19994.9661327787,0.0,1.0
2023-09-18,31.31,31.35,31.2824,31.3073,12312,29.5938330713125,29.6316405872132,29.567745885341,29.5912810639892,13025.9814290053,0.0,1.0
2023-09-19,31.36,31.39,31.26,31.34,88409,29.6410924661884,29.669448103114,29.5465736764365,29.622188708238,93535.8992979965,0.0,1.0
2023-09-20,31.439,31.64,31.4125,31.55,17497,29.7157623100924,29.9057450774937,29.6907148308081,29.820678166717,18511.6631792809,0.0,1.0
2023-09-21,30.96,31.22,30.96,31.22,32093,29.2630173071809,29.5087661605358,29.2630173071809,29.5087661605358,33954.0953542128,0.0,1.0
2023-09-22,30.93,31.13,30.92,31.05,94349,29.2346616702553,29.4236992497591,29.2252097912802,29.3480842179576,99820.3640225167,0.0,1.0
2023-09-25,30.805,30.82,30.62,30.62,41249,29.1165131830655,29.1306910015283,28.9416534220245,28.9416534220245,43641.0581518064,0.0,1.0
2023-09-26,30.4316,30.59,30.43,30.55,19029,28.763580022132,28.913297785099,28.762067721496,28.8754902691982,20132.504923046,0.0,1.0
2023-09-27,30.52,30.63,30.35,30.62,32691,28.8471346322726,28.9511053009997,28.6864526896945,28.9416534220245,34586.7737894423,0.0,1.0
2023-09-28,30.68,30.75,30.5,30.5,123329,28.9983646958757,29.064527848702,28.8282308743223,28.8282308743223,130480.934345175,0.0,1.0
2023-09-29,30.74,31.1,30.6994,31.1,100787,29.0550759697268,29.3953436128335,29.0167013410875,29.3953436128335,106631.70811283,0.0,1.0
2023-10-02,30.4094,30.7,30.32,30.7,78370,28.7425968508071,29.017268453826,28.6580970527689,29.017268453826,82914.7307172796,0.0,1.0
2023-10-03,30.1337,30.3,30.09,30.26,216249,28.4820085474612,28.6391932948185,28.4407038363396,28.6013857789178,228789.429665446,0.0,1.0
2023-10-04,30.26,30.285,30.07,30.26,31947,28.6013857789178,28.6250154763557,28.4218000783892,28.6013857789178,33799.6287128357,0.0,1.0
2023-10-05,30.264,30.29,30.14,30.25,83951,28.6051665305078,28.6297414158433,28.4879632312155,28.5919338999426,88819.3767825234,0.0,1.0
2023-10-06,30.565,30.61,30.1,30.27,158476,28.889668087661,28.9322015430493,28.4501557153148,28.610837657893,167666.133279975,0.0,1.0
2023-10-09,30.41,30.43,30.21,30.26,36078,28.7431639635456,28.762067721496,28.5541263840418,28.6013857789178,38170.1882712519,0.0,1.0
2023-10-10,30.775,30.93,30.75,30.78,29902,29.0881575461399,29.2346616702553,29.064527848702,29.0928834856275,31636.0377428621,0.0,1.0
2023-10-11,30.915,30.99,30.79,30.94,105661,29.2204838517926,29.2913729441065,29.1023353646027,29.2441135492305,111788.354757158,0.0,1.0
2023-10-12,30.755,30.91,30.6486,30.9,64468,29.0692537881896,29.215757912305,28.9686857958936,29.2063060333298,68206.5440842361,0.0,1.0
2023-10-13,30.3585,30.63,30.32,30.62,33812,28.6944867868234,28.9511053009997,28.6580970527689,28.9416534220245,35772.7813578239,0.0,1.0
2023-10-16,30.49,30.57,30.42,30.45,70100,28.8187789953471,28.8943940271486,28.7526158425208,28.7809714794463,74165.1476748922,0.0,1.0
2023-10-17,30.4999,30.575,30.2,30.2,14430,28.8281363555325,28.8991199666362,28.5446745050666,28.5446745050666,15266.8057196676,0.0,1.0
2023-10-18,30.0701,30.26,30.05,30.23,16368,28.421894597179,28.6013857789178,28.4028963204388,28.5730301419922,17317.1916853443,0.0,1.0
2023-10-19,29.795,30.09,29.75,30.02,59708,28.1618734065715,28.4407038363396,28.1193399511832,28.3745406835133,63170.5083790653,0.0,1.0
2023-10-20,29.5095,29.73,29.5095,29.68,32942,27.8920222618299,28.1004361932328,27.8920222618299,28.0531767983569,34852.3294537276,0.0,1.0
2023-10-23,29.46,29.63,29.46,29.5,29884,27.8452354609028,28.005917403481,27.8452354609028,27.8830429768035,31616.9939103634,0.0,1.0
2023-10-24,29.825,29.85,29.65,29.65,29188,28.1902290434971,28.2138587409351,28.0248211614313,28.0248211614313,30880.6323870864,0.0,1.0
2023-10-25,29.63,29.82,29.5998,29.73,42134,28.005917403481,28.1855031040095,27.9773727289759,28.1004361932328,44577.3799163182,0.0,1.0
2023-10-26,29.56,29.75,29.5,29.7,51821,27.9397542506546,28.1193399511832,27.8830429768035,28.0720805563073,54826.1357726191,0.0,1.0
2023-10-27,29.33,29.67,29.28,29.67,72777,27.7223610342253,28.0437249193817,27.6751016393494,28.0437249193817,76997.3887637038,0.0,1.0
2023-10-30,29.66,29.69,29.53,29.62,123324,28.0342730404065,28.0626286773321,27.9113986137291,27.9964655245058,130475.644391704,0.0,1.0
2023-10-31,29.92,29.92,29.78,29.78,20608,28.2800218937614,28.2800218937614,28.1476955881088,28.1476955881088,21803.0722294462,0.0,1.0
2023-11-01,30.19,30.19,30.0002,30.09,188259,28.5352226260915,28.5352226260915,28.3558259631424,28.4407038363396,199176.270130207,0.0,1.0
2023-11-02,30.761,30.78,30.5803,30.61,57994,29.0749249155747,29.0928834856275,28.904129462493,28.9322015430493,61357.1123289258,0.0,1.0
2023-11-03,30.79,30.91,30.7533,30.84,20219,29.1023353646027,29.215757912305,29.0676469687638,29.1495947594787,21391.5138493388,0.0,1.0
2023-11-06,30.64,30.73,30.55,30.73,54706,28.9605571799749,29.0456240907516,28.8754902691982,29.0456240907516,57878.4389258582,0.0,1.0
2023-11-07,30.58,30.63,30.55,30.5548,7293,28.9038459061238,28.9511053009997,28.8754902691982,28.8800271711063,7715.92613399413,0.0,1.0
2023-11-08,30.7778,30.86,30.64,30.75,55276,29.090804072253,29.168498517429,28.9605571799749,29.064527848702,58481.4936216454,0.0,1.0
2023-11-09,30.8901,31.1096,30.88,31.02,25193,29.1969486731443,29.4044174166497,29.1874022753794,29.319728581032,26653.9595631036,0.0,1.0
2023-11-10,31.06,31.0707,30.72,30.83,21059,29.3575360969328,29.3676496074362,29.0361722117764,29.1401428805035,22280.2260326042,0.0,1.0
2023-11-13,31.1,31.115,30.94,30.99,40204,29.3953436128335,29.4095214312963,29.2441135492305,29.2913729441065,42535.4578761965,0.0,1.0
2023-11-14,31.63,31.7,31.5,31.54,180038,29.8962931985185,29.9624563513448,29.773418771841,29.8112262877418,190478.528631844,0.0,1.0
2023-11-15,31.76,31.829,31.75,31.75,29964,30.0191676251959,30.0843855901247,30.0097157462207,30.0097157462207,31701.6331659126,0.0,1.0
2023-11-16,31.76,31.79,31.67,31.72,223668,30.0191676251959,30.0475232621215,29.9341007144192,29.9813601092952,236638.66262693,0.0,1.0
2023-11-17,32.01,32.02,31.94,31.96,15872,30.2554645995756,30.2649164785508,30.1893014467493,30.2082052046997,16792.4283009399,0.0,1.0
2023-11-20,32.0797,32.12,31.98,31.98,59254,30.3213441960327,30.3594352683027,30.22710896265,30.22710896265,62690.180603824,0.0,1.0
2023-11-21,31.96,31.97,31.91,31.97,18489,30.2082052046997,30.2176570836749,30.1609458098237,30.2176570836749,19561.1899480896,0.0,1.0
2023-11-22,32.075,32.11,32.03,32.08,83142,30.3169018129143,30.3499833893275,30.274368357526,30.3216277524019,87963.4623107832,0.0,1.0
2023-11-24,32.26,32.265,32.1874,32.19,6972,30.4917615739553,30.4964875134429,30.4231409325954,30.425598421129,7376.31112110341,0.0,1.0
2023-11-27,32.145,32.25,32.1,32.25,236474,30.3830649657406,30.4823096949801,30.3405315103523,30.4823096949801,250187.291458951,0.0,1.0
2023-11-28,32.06,32.109,31.98,31.98,36136,30.3027239944515,30.34903820143,30.22710896265,30.22710896265,38231.5517315251,0.0,1.0
2023-11-29,32.31,32.36,32.25,32.29,122946,30.5390209688312,30.5862803637072,30.4823096949801,30.5201172108809,130075.723909234,0.0,1.0
2023-11-30,32.45,32.45,32.33,32.39,25226,30.6713472744839,30.6713472744839,30.5579247267816,30.6146360006327,26688.8732560175,0.0,1.0
2023-12-01,32.7,32.715,32.45,32.45,33645,30.9076442488636,30.9218220673263,30.6713472744839,30.6713472744839,35596.0969118651,0.0,1.0
2023-12-04,32.705,32.705,32.5965,32.63,31529,30.9123701883511,30.9123701883511,30.8098173014704,30.8414810960372,33357.3886025917,0.0,1.0
2023-12-05,32.845,32.88,32.76,32.79,17669,31.0446964940038,31.0777780704169,30.9643555227147,30.9927111596402,18693.6375787114,0.0,1.0
2023-12-06,32.9605,33.15,32.96,33.01,22229,31.1538656961672,31.332978802747,31.1533931022184,31.2006524970944,23518.0751450097,0.0,1.0
2023-12-07,33.04,33.06,32.92,32.95,51137,31.2290081340199,31.2479118919703,31.1155855863177,31.1439412232432,54102.4701376743,0.0,1.0
2023-12-08,33.37,33.37,33.26,33.26,11974,31.5409201402011,31.5409201402011,31.4369494714741,31.4369494714741,12668.3805743104,0.0,1.0
2023-12-11,33.44,33.44,33.34,33.35,31590,31.6070832930274,31.6070832930274,31.5125645032756,31.5220163822508,33421.9260349479,0.0,1.0
2023-12-12,33.43,33.45,33.34,33.365,1226133,31.5976314140523,31.6165351720026,31.5125645032756,31.5361942007135,1297237.30405219,0.0,1.0
2023-12-13,33.6101,33.62,33.285,33.45,57737,31.7678597543954,31.7772171145808,31.460579168912,31.6165351720026,61085.2087204744,0.0,1.0
2023-12-14,33.54,33.66,33.415,33.64,254202,31.7016020827793,31.8150246304816,31.5834535955895,31.7961208725312,268943.35048863,0.0,1.0
2023-12-15,33.505,33.635,33.4837,33.54,115943,31.6685205063662,31.7913949330436,31.648388004149,31.7016020827793,122666.615076605,0.0,1.0
2023-12-18,33.46,33.48,33.359,33.44,34848,31.6259870509778,31.6448908089282,31.5305230733284,31.6070832930274,36868.8597171847,0.0,1.0
2023-12-19,33.61,33.61,33.46,33.46,91256,31.7677652356056,31.7677652356056,31.6259870509778,31.6259870509778,96547.9988048498,0.0,1.0
2023-12-20,33.24,33.58,33.22,33.46,66693,31.4180457135237,31.7394095986801,31.3991419555733,31.6259870509778,70560.5733791953,0.0,1.0
2023-12-21,33.54,33.54,33.34,33.39,72159,31.7016020827793,31.7016020827793,31.5125645032756,31.5598238981515,76343.5505145871,0.0,1.0
2023-12-22,33.21,33.26,33.16,33.22,35957,31.6283500207216,31.6759687349955,31.5807313064477,31.6378737635764,37755.1142951704,0.2525,1.0
2023-12-26,33.38,33.42,33.22,33.22,40687,31.7902536492529,31.828348620672,31.6378737635764,31.6378737635764,42721.6490621464,0.0,1.0
2023-12-27,33.34,33.365,33.2594,33.28,37990,31.7521586778337,31.7759680349707,31.6753973104242,31.6950162207051,39889.7792383549,0.0,1.0
2023-12-28,33.21,33.25,33.18,33.23,14592,31.6283500207216,31.6664449921407,31.5997787921573,31.6473975064312,15321.7072557535,0.0,1.0
2023-12-29,33.3,33.3399,33.17,33.31,618121,31.7140637064146,31.7520634404052,31.5902550493025,31.7235874492694,649031.593382236,0.0,1.0
2024-01-02,33.115,33.24,33.06,33.18,107038,31.5378744636012,31.656921249286,31.4854938778999,31.5997787921573,112390.686762701,0.0,1.0
2024-01-03,32.74,32.83,32.631,32.73,63983,31.180734106547,31.26644779224,31.0769253094299,31.1712103636922,67182.6202950159,0.0,1.0
2024-01-04,32.825,32.95,32.76,32.76,19664,31.2616859208126,31.3807327064974,31.1997815922565,31.1997815922565,20647.3445365362,0.0,1.0
2024-01-05,32.78,32.92,32.775,32.78,34342,31.2188290779661,31.352161477933,31.2140672065387,31.2188290779661,36059.3524244165,0.0,1.0
2024-01-08,33.14,33.15,32.91,32.91,62255,31.5616838207382,31.5712075635929,31.3426377350782,31.3426377350782,65368.2075936766,0.0,1.0
2024-01-09,32.87,32.9121,32.79,32.83,12838,31.3045427636591,31.3446377210777,31.2283528208209,31.26644779224,13479.9943633061,0.0,1.0
2024-01-10,32.9594,32.97,32.8124,32.85,55906,31.3896850247808,31.3997801922069,31.2496860048156,31.2854952779496,58701.7109265456,0.0,1.0
2024-01-11,32.905,33.02,32.69,32.98,106493,31.3378758636509,31.4473989064808,31.1331153922731,31.4093039350617,111818.432756781,0.0,1.0
2024-01-12,32.9991,33.06,32.91,33.01,22734,31.4274942839143,31.4854938778999,31.3426377350782,31.437875163626,23870.8671019942,0.0,1.0
2024-01-16,32.655,32.74,32.6,32.65,64840,31.0997822922814,31.180734106547,31.0474017065801,31.095020420854,68082.4765942333,0.0,1.0
2024-01-17,32.42,32.43,32.24,32.32,102018,30.8759743351941,30.8854980780488,30.704546963808,30.7807369066463,107119.649864135,0.0,1.0
2024-01-18,32.8491,32.85,32.67,32.68,74843,31.2846381410926,31.2854952779496,31.1140679065635,31.1235916494183,78585.7001194049,0.0,1.0
2024-01-19,32.88,32.89,32.66,32.75,44736,31.3140665065139,31.3235902493687,31.1045441637088,31.1902578494018,46973.1288235599,0.0,1.0
2024-01-22,32.905,32.97,32.89,32.94,240296,31.3378758636509,31.3997801922069,31.3235902493687,31.3712089636426,252312.566250584,0.0,1.0
2024-01-23,32.9392,32.95,32.81,32.81,20060,31.3704470642142,31.3807327064974,31.2474003065304,31.2474003065304,21063.1474472597,0.0,1.0
2024-01-24,33.37,33.5002,33.37,33.38,302353,31.7807299063981,31.9047290383673,31.7807299063981,31.7902536492529,317472.872388899,0.0,1.0
2024-01-25,33.655,33.655,33.46,33.47,20009,32.0521565777593,32.0521565777593,31.8664435920911,31.8759673349459,21009.5970723938,0.0,1.0
2024-01-26,33.855,33.88,33.81,33.86,73278,32.2426314348549,32.2664407919918,32.1997745920084,32.2473933062823,76942.4386161664,0.0,1.0
2024-01-29,33.973,33.995,33.8,33.82,23630,32.3550116005413,32.3759638348218,32.1902508491536,32.2092983348631,24811.6736878737,0.0,1.0
2024-01-30,33.99,34.02,33.94,33.98,19449,32.3712019633944,32.3997731919587,32.3235832491205,32.3616782205396,20421.5929562191,0.0,1.0
2024-01-31,33.8104,34.05,33.81,34.01,64666,32.2001555417226,32.4283444205231,32.1997745920084,32.3902494491039,67899.775315279,0.0,1.0
2024-02-01,33.95,33.98,33.74,33.84,288095,32.3331069919753,32.3616782205396,32.1331083920249,32.2283458205727,302501.86758815,0.0,1.0
2024-02-02,33.9211,33.96,33.83,33.95,83084,32.305583375125,32.3426307348301,32.2188220777179,32.3331069919753,87238.8106933263,0.0,1.0
2024-02-05,33.95,33.97,33.74,33.86,18586,32.3331069919753,32.3521544776848,32.1331083920249,32.2473933062823,19515.4366128998,0.0,1.0
2024-02-06,34.11,34.11,33.94,33.94,19289,32.4854868776517,32.4854868776517,32.3235832491205,32.3235832491205,20253.5917801692,0.0,1.0
2024-02-07,34.01,34.04,33.935,34.04,89415,32.3902494491039,32.4188206776683,32.3188213776931,32.4188206776683,93886.4072281522,0.0,1.0
2024-02-08,34.11,34.165,34.075,34.15,17322,32.4854868776517,32.537867463353,32.45215377766,32.5235818490709,18188.2273221054,0.0,1.0
2024-02-09,34.25,34.2884,34.02,34.13,40026,32.6188192776186,32.655390450181,32.3997731919587,32.5045343633613,42027.5942035902,0.0,1.0
2024-02-12,34.27,34.37,34.25,34.29,10741,32.6378667633282,32.733104191876,32.6188192776186,32.6569142490378,11278.1289497017,0.0,1.0
2024-02-13,33.82,33.9966,33.74,33.9,28160,32.2092983348631,32.3774876336785,32.1331083920249,32.2854882777014,29568.2069847874,0.0,1.0
2024-02-14,34.17,34.2,34.06,34.08,27203,32.5426293347804,32.5712005633448,32.4378681633778,32.4569156490874,28563.3499505387,0.0,1.0
2024-02-15,34.48,34.5,34.29,34.29,26630,32.8378653632786,32.8569128489881,32.6569142490378,32.6569142490378,27961.6957388099,0.0,1.0
2024-02-16,34.39,34.53,34.39,34.52,12549,32.7521516775856,32.8854840775525,32.7521516775856,32.8759603346977,13176.5422390659,0.0,1.0
2024-02-20,34.44,34.48,34.39,34.4,8643,32.7997703918594,32.8378653632786,32.7521516775856,32.7616754204403,9075.21352874707,0.0,1.0
2024-02-21,34.66,34.66,34.47,34.47,18537,33.0092927346646,33.0092927346646,32.8283416204238,32.8283416204238,19463.9862527345,0.0,1.0
2024-02-22,35.1022,35.12,34.98,35.03,168701,33.4304326437029,33.4473849059844,33.3140525060175,33.3616712202914,177137.290004993,0.0,1.0
2024-02-23,35.14,35.18,35.12,35.13,15094,33.466432391694,33.5045273631131,33.4473849059844,33.4569086488392,15848.8109456101,0.0,1.0
2024-02-26,35.035,35.11,35.01,35.11,59667,33.3664330917188,33.4378611631297,33.3426237345819,33.4378611631297,62650.7885710692,0.0,1.0
2024-02-27,35.16,35.2,35.11,35.12,142531,33.4854798774035,33.5235748488227,33.4378611631297,33.4473849059844,149658.597647327,0.0,1.0
2024-02-28,35.13,35.15,35.05,35.05,14334,33.4569086488392,33.4759561345488,33.380718706001,33.380718706001,15050.8053593729,0.0,1.0
2024-02-29,35.21,35.215,35.005,35.18,21112,33.5330985916775,33.5378604631048,33.3378618631545,33.5045273631131,22167.755179788,0.0,1.0
2024-03-01,35.34,35.34,35.1,35.22,104571,33.6569072487896,33.6569072487896,33.4283374202749,33.5426223345322,109800.318629481,0.0,1.0
2024-03-04,35.33,35.4025,35.23,35.25,82730,33.6473835059348,33.716430641632,33.552146077387,33.5711935630966,86867.108091316,0.0,1.0
2024-03-05,35.165,35.36,35.06,35.32,39217,33.4902417488309,33.6759547344991,33.3902424488558,33.63785976308,41178.1382571877,0.0,1.0
2024-03-06,35.41,35.47,35.36,35.4,75025,33.723573448773,33.7807159059017,33.6759547344991,33.7140497059182,78776.8014571617,0.0,1.0
2024-03-07,35.84,35.8694,35.65,35.65,39287,34.1330943915285,34.1610941955216,33.9521432772877,33.9521432772877,41251.6387717096,0.0,1.0
2024-03-08,35.555,35.83,35.54,35.83,15297,33.8616677201673,34.1235706486738,33.8473821058852,34.1235706486738,16061.9624377235,0.0,1.0
2024-03-11,35.555,35.57,35.39,35.535,83529,33.8616677201673,33.8759533344495,33.7045259630635,33.8426202344578,87706.0639642154,0.0,1.0
2024-03-12,35.9311,35.9315,35.62,35.64,175758,34.2198556889356,34.2202366386498,33.9235720487234,33.9426195344329,184547.191876145,0.0,1.0
2024-03-13,35.98,36.05,35.94,36.02,36882,34.2664267914954,34.3330929914789,34.2283318200763,34.3045217629146,38726.3710942091,0.0,1.0
2024-03-14,35.895,36.05,35.77,36.05,23929,34.1854749772298,34.3330929914789,34.0664281915451,34.3330929914789,25125.6258856171,0.0,1.0
2024-03-15,35.93,36.04,35.84,36.03,18912,34.2188080772215,34.3235692486241,34.1330943915285,34.3140455057693,19857.7390091015,0.0,1.0
2024-03-18,35.811,35.96,35.8,35.96,29875,34.1054755372497,34.2473793057859,34.0949994201094,34.2473793057859,31368.9695905725,0.0,1.0
2024-03-19,35.94,36.07,35.89,35.91,9546,34.2283318200763,34.3521404771885,34.1807131058024,34.199760591512,10023.3701660788,0.0,1.0
2024-03-20,36.2614,36.29,35.9575,36.015,13343,34.5344249154289,34.5616628199936,34.2449983700722,34.2997598914872,14010.2480752137,0.0,1.0
2024-03-21,36.32,36.38,36.29,36.29,7800,34.5902340485579,34.6473765056866,34.5616628199936,34.5616628199936,8190.057332434,0.0,1.0
2024-03-22,36.385,36.43,36.2858,36.2858,14424,34.652138377114,34.6949952199605,34.5576628479946,34.5576628479946,15145.306020901,0.0,1.0
2024-03-25,36.36,36.46,36.3,36.3,26125,34.6283290199771,34.7235664485248,34.5711865628484,34.5711865628484,27431.4420269023,0.0,1.0
2024-03-26,36.48,36.57,36.48,36.52,13320,34.7426139342344,34.8283276199274,34.7426139342344,34.7807089056535,13986.0979061565,0.0,1.0
2024-03-27,36.79,36.79,36.67,36.75,35311,35.0378499627326,35.0378499627326,34.9235650484752,34.9997549913134,37076.8095468688,0.0,1.0
2024-03-28,36.77,36.7856,36.7,36.73,19302,35.018802477023,35.0336595158765,34.9521362770395,34.9807075056039,20267.2418757232,0.0,1.0
2024-04-01,36.959,37.1099,36.82,36.82,90121,35.1988012169783,35.3425144966569,35.0664211912969,35.0664211912969,94627.7124174724,0.0,1.0
2024-04-02,36.49,36.52,36.38,36.52,41441,34.7521376770892,34.7807089056535,34.6473765056866,34.7807089056535,43513.3546042817,0.0,1.0
2024-04-03,36.56,36.615,36.5,36.5,44791,34.8188038770726,34.8711844627739,34.761661419944,34.761661419944,47030.8792278271,0.0,1.0
2024-04-04,36.18,36.69,36.13,36.67,27298,34.456901648591,34.9426125341848,34.4092829343171,34.9235650484752,28663.1006488184,0.0,1.0
2024-04-05,36.2798,36.35,36.2,36.23,11691,34.5519486022817,34.6188052771223,34.4759491343006,34.5045203628649,12275.6359324982,0.0,1.0
2024-04-08,36.42,36.5264,36.42,36.5,18650,34.6854714771057,34.7868041010806,34.6854714771057,34.761661419944,19582.6370833198,0.0,1.0
2024-04-09,36.2599,36.29,36.11,36.275,12296,34.5329963540007,34.5616628199936,34.3902354486076,34.5473772057114,12910.890379437,0.0,1.0
2024-04-10,36.19,36.29,36.0566,36.0566,484058,34.4664253914458,34.5616628199936,34.3393786617631,34.3393786617631,508264.457977351,0.0,1.0
2024-04-11,36.23,36.255,35.83,36.19,73858,34.5045203628649,34.5283297200019,34.1235706486738,34.4664253914458,77551.4428793475,0.0,1.0
2024-04-12,35.79,36.18,35.77,36.03,236026,34.0854756772546,34.456901648591,34.0664281915451,34.3140455057693,247829.034864752,0.0,1.0
2024-04-15,35.8,36.37,35.7994,36.37,31410,34.0949994201094,34.6378527628318,34.0944279955381,34.6378527628318,32980.7308733015,0.0,1.0
2024-04-16,35.7,35.83,35.51,35.65,128602,33.9997619915616,34.1235706486738,33.8188108773208,33.9521432772877,135033.04526483,0.0,1.0
2024-04-17,35.55,35.95,35.49,35.95,35302,33.8569058487399,34.2378555629311,33.7997633916113,34.2378555629311,37067.3594807161,0.0,1.0
2024-04-18,35.6007,35.77,35.53,35.62,18153,33.9051912250137,34.0664281915451,33.8378583630304,33.9235720487234,19060.7834302146,0.0,1.0
2024-04-19,35.58,35.71,35.495,35.65,212865,33.8854770773043,34.0092857344164,33.8045252630386,33.9521432772877,223509.814624174,0.0,1.0
2024-04-22,35.98,36.075,35.84,35.84,11902,34.2664267914954,34.3569023486158,34.1330943915285,34.1330943915285,12497.187483414,0.0,1.0
2024-04-23,36.42,36.45,36.17,36.17,101014,34.6854714771057,34.7140427056701,34.4473779057362,34.4473779057362,106065.442484422,0.0,1.0
2024-04-24,36.3,36.42,36.18,36.39,275049,34.5711865628484,34.6854714771057,34.456901648591,34.6569002485414,288803.471695979,0.0,1.0
2024-04-25,36.04,36.065,35.71,35.76,272935,34.3235692486241,34.3473786057611,34.0092857344164,34.0569044486903,286583.75615742,0.0,1.0
2024-04-26,36.4691,36.51,36.3249,36.3249,21222,34.7322330545227,34.7711851627987,34.5949006825568,34.5949006825568,22283.2559883223,0.0,1.0
2024-04-29,36.38,36.435,36.29,36.41,574358,34.6473765056866,34.6997570913879,34.5616628199936,34.6759477342509,603080.121710529,0.0,1.0
2024-04-30,35.91,36.24,35.9,36.18,20098,34.199760591512,34.5140441057197,34.1902368486572,34.456901648591,21103.0477265716,0.0,1.0
2024-05-01,35.71,36.0651,35.665,35.84,62594,34.0092857344164,34.3474738431896,33.9664288915699,34.1330943915285,65724.1600854325,0.0,1.0
2024-05-02,36.02,36.06,35.9,36.04,103494,34.3045217629146,34.3426167343337,34.1902368486572,34.3235692486241,108669.460713195,0.0,1.0
2024-05-03,36.21,36.3,36.11,36.25,59158,34.4854728771554,34.5711865628484,34.3902354486076,34.5235678485745,62116.3348297602,0.0,1.0
2024-05-06,36.55,36.56,36.39,36.39,21580,34.8092801342179,34.8188038770726,34.6569002485414,34.6569002485414,22659.158619734,0.0,1.0
2024-05-07,36.855,36.89,36.74,36.77,83691,35.0997542912886,35.1330873912803,34.9902312484587,35.018802477023,87876.1651549659,0.0,1.0
2024-05-08,37.035,37.05,36.9313,36.95,20277,35.2711816626746,35.2854672769568,35.1724204492706,35.190229848409,21290.9990422775,0.0,1.0
2024-05-09,37.275,37.28,37.11,37.11,23880,35.4997514911893,35.5045133626167,35.3426097340855,35.3426097340855,25074.1755254518,0.0,1.0
2024-05-10,37.47,37.5,37.43,37.49,185248,35.6854644768575,35.7140357054219,35.6473695054384,35.7045119625671,194511.761630607,0.0,1.0
2024-05-13,37.435,37.4896,37.4,37.43,252543,35.6521313768658,35.7041310128529,35.6187982768741,35.6473695054384,265172.006269856,0.0,1.0
2024-05-14,37.65,37.65,37.46,37.46,45600,35.8568918482436,35.8568918482436,35.6759407340028,35.6759407340028,47880.3351742295,0.0,1.0
2024-05-15,37.8,37.815,37.66,37.69,28924,35.9997479910652,36.0140336053474,35.8664155910983,35.8949868196627,30370.4126004258,0.0,1.0
2024-05-16,37.52,37.72,37.52,37.71,20235,35.7330831911314,35.923558048227,35.7330831911314,35.9140343053722,21246.8987335644,0.0,1.0
2024-05-17,37.6145,37.62,37.51,37.53,24509,35.8230825611091,35.8283206196792,35.7235594482767,35.7426069339862,25734.630148798,0.0,1.0
2024-05-20,37.63,37.7051,37.62,37.69,66920,35.837844362534,35.9093676713734,35.8283206196792,35.8949868196627,70266.4918828825,0.0,1.0
2024-05-21,37.5859,37.5859,37.46,37.46,41290,35.7958446565444,35.7958446565444,35.6759407340028,35.6759407340028,43354.8034943846,0.0,1.0
2024-05-22,37.39,37.48,37.31,37.48,9795,35.6092745340193,35.6949882197123,35.5330845911811,35.6949882197123,10284.8219963065,0.0,1.0
2024-05-23,37.2568,37.63,37.205,37.63,12620,35.4824182791936,35.837844362534,35.4330852912059,35.837844362534,13251.0927609381,0.0,1.0
2024-05-24,37.4805,37.51,37.3,37.33,6420,35.6954644068551,35.7235594482767,35.5235608483263,35.5521320768906,6741.04718900336,0.0,1.0
2024-05-28,37.475,37.513,37.34,37.513,189547,35.6902263482849,35.7264165711331,35.5616558197454,35.7264165711331,199025.743229598,0.0,1.0
2024-05-29,37.0066,37.09,36.93,36.94,82471,35.2441342329671,35.3235622483759,35.1711823626995,35.1807061055542,86595.1561875851,0.0,1.0
2024-05-30,37.21,37.23,37.09,37.1,6642,35.4378471626333,35.4568946483428,35.3235622483759,35.3330859912307,6974.14882077264,0.0,1.0
2024-05-31,37.385,37.385,37.06,37.2,126539,35.6045126625919,35.6045126625919,35.2949910198116,35.4283234197785,132866.880101137,0.0,1.0
2024-06-03,37.2632,37.5,37.13,37.48,159828,35.4885134746207,35.7140357054219,35.361657219795,35.6949882197123,167820.574785674,0.0,1.0
2024-06-04,37.0979,37.22,36.98,37.16,11691,35.3310860052312,35.4473709054881,35.2188010769734,35.3902284483594,12275.6359324982,0.0,1.0
2024-06-05,37.62,37.62,37.43,37.52,54206,35.8283206196792,35.8283206196792,35.6473695054384,35.7330831911314,56916.6984310151,0.0,1.0
2024-06-06,37.68,37.69,37.61,37.64,23149,35.8854630768079,35.8949868196627,35.8187968768245,35.8473681053888,24306.6201523737,0.0,1.0
2024-06-07,37.4873,37.61,37.44,37.47,11276,35.7019405519963,35.8187968768245,35.6568932482932,35.6854644768575,11839.8828821187,0.0,1.0
2024-06-10,37.34,37.38,37.07,37.12,36717,35.5616558197454,35.5997507911645,35.3045147626664,35.3521334769403,38553.1198814076,0.0,1.0
2024-06-11,36.9,36.9934,36.39,36.98,23244,35.1426111341351,35.2315628923988,34.6569002485414,35.2188010769734,24406.3708506533,0.0,1.0
2024-06-12,37.3344,37.37,37.25,37.25,9248,35.5563225237467,35.5902270483097,35.4759421340524,35.4759421340524,9710.46797568586,0.0,1.0
2024-06-13,36.7325,36.97,36.64,36.97,21295,34.9830884413176,35.2092773341186,34.8949938199109,35.2092773341186,22359.9065248951,0.0,1.0
2024-06-14,35.995,36.08,35.92,36.07,73174,34.2807124057776,34.3616642200432,34.2092843343668,34.3521404771885,76833.237851734,0.0,1.0
2024-06-17,36.3602,36.37,36.06,36.18,237747,34.6285194948341,34.6378527628318,34.3426167343337,34.456901648591,249636.097514639,0.0,1.0
2024-06-18,36.53,36.565,36.37,36.37,149759,34.7902326485083,34.8235657485,34.6378527628318,34.6378527628318,157248.050775382,0.0,1.0
2024-06-20,36.69,36.71,36.57,36.57,29700,34.9426125341848,34.9616600198943,34.8283276199274,34.8283276199274,31185.2183042679,0.0,1.0
2024-06-21,36.45,36.48,36.37,36.43,60076,34.7140427056701,34.7426139342344,34.6378527628318,34.6949952199605,63080.2415773467,0.0,1.0
2024-06-24,36.6138,36.7871,36.6138,36.76,16933,34.8700416136313,35.0350880773047,34.8700416136313,35.0092787341682,17779.774462834,0.0,1.0
2024-06-25,36.68,36.6831,36.47,36.47,21060,34.93308879133,34.936041151615,34.7330901913796,34.7330901913796,22113.1547975718,0.0,1.0
2024-06-26,36.51,36.53,36.32,36.32,27133,34.7711851627987,34.7902326485083,34.5902340485579,34.5902340485579,28489.8494360169,0.0,1.0
2024-06-27,36.41,36.49,36.3,36.395,56546,34.6759477342509,34.7521376770892,34.5711865628484,34.6616621199688,59373.7156307453,0.0,1.0
2024-06-28,36.2769,36.38,36.185,36.26,15669,34.5491867168538,34.6473765056866,34.4616635200184,34.5330915914293,16452.5651720395,0.0,1.0
2024-07-01,36.5904,36.72,36.485,36.71,20652,34.8477560553512,34.9711837627491,34.7473758056618,34.9616600198943,21684.7517986445,0.0,1.0
2024-07-02,35.74,35.74,35.5069,35.52,30079,34.7529386238633,34.7529386238633,34.5262763408968,34.5390145472754,30933.3110398276,0.750841,1.0
2024-07-03,36.1053,36.11,35.9815,36.04,20423,35.1081498292157,35.1127200253974,34.9877689170267,35.0446532737558,21003.0589902058,0.0,1.0
2024-07-05,36.25,36.4,36.07,36.39,42819,35.2488535286806,35.3947108536268,35.073824738745,35.3849870319637,44035.1556040552,0.0,1.0
2024-07-08,36.0842,36.35,36.04,36.35,17003,35.0876325655066,35.3460917453114,35.0446532737558,35.3460917453114,17485.9233222577,0.0,1.0
2024-07-09,35.65,35.81,35.65,35.8055,32775,34.6654242288955,34.8210053755049,34.6654242288955,34.8166296557565,33705.8834845024,0.0,1.0
2024-07-10,36.2042,36.2042,35.96,35.96,8179,35.2043184254636,35.2043184254636,34.9668627004511,34.9668627004511,8411.30193805479,0.0,1.0
2024-07-11,36.2333,36.3428,36.21,36.29,17641,35.2326147465032,35.339090593714,35.2099582420282,35.2877488153329,18142.0439527111,0.0,1.0
2024-07-12,36.58,36.7383,36.42,36.42,10370,35.5697396435623,35.723667740489,35.414158496953,35.414158496953,10664.5312504742,0.0,1.0
2024-07-15,36.19,36.38,36.16,36.38,40165,35.1905105987021,35.3752632103007,35.1613391337128,35.3752632103007,41305.7760535481,0.0,1.0
2024-07-16,36.2,36.205,36.06,36.08,12770,35.2002344203651,35.2050963311967,35.064100917082,35.0835485604081,13132.6966314904,0.0,1.0
2024-07-17,35.7168,35.8949,35.64,35.74,235708,34.7303793576049,34.9035606214244,34.6557004072324,34.7529386238633,242402.635678569,0.0,1.0
2024-07-18,35.59,36.005,35.53,35.99,88460,34.607081298917,35.010619897935,34.5487383689385,34.9960341654404,90972.4623352887,0.0,1.0
2024-07-19,35.3582,35.54,35.32,35.53,78340,34.3816831127667,34.5584621906016,34.3445381140137,34.5487383689385,80565.031645337,0.0,1.0
2024-07-22,35.9926,35.9926,35.865,35.89,54711,34.9985623590728,34.9985623590728,34.8744863946518,34.8987959488095,56264.9150669905,0.0,1.0
2024-07-23,35.86,35.95,35.81,35.92,62160,34.8696244838203,34.957138878788,34.8210053755049,34.9279674137988,63925.4833683195,0.0,1.0
2024-07-24,35.35,35.64,35.35,35.64,3750,34.373709579003,34.6557004072324,34.373709579003,34.6557004072324,3856.50840783781,0.0,1.0
2024-07-25,35.1469,35.2801,34.95,35.1,19639,34.1762187610257,34.305740065578,33.9847567124796,34.1306140374259,20196.7916324071,0.0,1.0
2024-07-26,35.5807,35.61,35.4,35.41,3871,34.5980381447703,34.6265289422432,34.4223286873184,34.4320525089815,3980.94507913071,0.0,1.0
2024-07-29,35.3562,35.4153,35.28,35.28,5799,34.3797383484341,34.4372061344629,34.3056428273614,34.3056428273614,5963.70460188039,0.0,1.0
2024-07-30,35.51,35.64,35.35,35.62,19630,34.5292907256123,34.6557004072324,34.373709579003,34.6362527639062,20187.5360122283,0.0,1.0
2024-07-31,35.6765,35.836,35.625,35.67,29886,34.6911923563027,34.8462873118289,34.6411146747378,34.6848718722217,30734.8294071042,0.0,1.0
2024-08-01,34.86,35.42,34.75,35.41,21955,33.8972423175118,34.4417763306446,33.7902802792179,34.4320525089815,22578.5712250878,0.0,1.0
2024-08-02,34.1959,34.24,33.97,34.24,39345,33.2514833208664,33.2943653744006,33.0318221894973,33.2943653744006,40462.4862150343,0.0,1.0
2024-08-05,33.46,33.71,32.9206,32.97,288029,32.5359072846801,32.7790028262572,32.0114043441733,32.0594400231889,296209.669386964,0.0,1.0
2024-08-06,33.54,33.79,33.34,33.35,297783,32.6136978579847,32.8567933995618,32.419221424723,32.4289452463861,306240.704856311,0.0,1.0
2024-08-07,33.72,34.29,33.72,34.19,68660,32.7887266479202,33.342984482716,32.7887266479202,33.2457462660852,70610.0979419051,0.0,1.0
2024-08-08,34.27,34.27,34.02,34.065,20323,33.3235368393899,33.3235368393899,33.0804412978128,33.1241984952966,20900.2187659967,0.0,1.0
2024-08-09,34.3676,34.37,34.12,34.12,310313,33.4184413388216,33.4207750560207,33.1776795144436,33.1776795144436,319126.584949699,0.0,1.0
2024-08-12,34.22,34.33,34.19,34.33,16219,33.2749177310745,33.3818797693684,33.2457462660852,33.3818797693684,16679.655964459,0.0,1.0
2024-08-13,34.4978,34.53,34.27,34.282,17940,33.5450454968749,33.5763562026301,33.3235368393899,33.3352054253856,18449.5362230961,0.0,1.0
2024-08-14,34.6377,34.6377,34.47,34.58,12770,33.6810817619415,33.6810817619415,33.5180132726516,33.6249753109455,13132.6966314903,0.0,1.0
2024-08-15,35.2293,35.27,35.1166,35.16,6960,34.2563430515296,34.2959190056983,34.1467555813866,34.1889569674044,7157.67960494696,0.0,1.0
2024-08-16,35.3275,35.36,35.28,35.28,2784,34.351830980261,34.3834334006661,34.3056428273614,34.3056428273614,2863.07184197879,0.0,1.0
2024-08-19,35.6387,35.6599,35.51,35.5314,200591,34.6544363104162,34.675050812342,34.5292907256123,34.5500997039713,206288.234143092,0.0,1.0
2024-08-20,35.4119,35.56,35.3724,35.51,6569,34.4339000350975,34.5779098339277,34.3954909395283,34.5292907256123,6755.57432828974,0.0,1.0
2024-08-21,35.71,35.71,35.6008,35.6975,30515,34.723767158874,34.723767158874,34.6175830263131,34.7116123817952,31381.6944173789,0.0,1.0
2024-08-22,35.5414,35.74,35.5414,35.74,13645,34.5598235256344,34.7529386238633,34.5598235256344,34.7529386238633,14032.5485933192,0.0,1.0
2024-08-23,35.869,35.88,35.7163,35.78,26069,34.8783759233171,34.8890721271464,34.7298931665218,34.7918339105156,26809.4180490463,0.0,1.0
2024-08-26,35.8546,35.94,35.81,35.88,11841,34.8643736201222,34.9474150571249,34.8210053755049,34.8890721271464,12177.3109485887,0.0,1.0
2024-08-27,35.93,35.9699,35.8753,35.89,8776,34.9376912354619,34.9764892838976,34.8845019309648,34.8987959488095,9025.25807658255,0.0,1.0
2024-08-28,35.97,36.09,35.97,36.06,7270,34.9765865221142,35.0932723820712,34.9765865221142,35.064100917082,7476.4842999949,0.0,1.0
2024-08-29,36.21,36.38,36.16,36.35,27219,35.2099582420282,35.3752632103007,35.1613391337128,35.3460917453114,27992.08062745,0.0,1.0
2024-08-30,36.4154,36.4154,36.28,36.41,3807,35.409685538988,35.409685538988,35.2780249936698,35.4044346752899,3915.12733563694,0.0,1.0
2024-09-03,35.76,36.17,35.7463,36.17,15525,34.7723862671894,35.1710629553759,34.759064631511,35.1710629553759,15965.9448084485,0.0,1.0
2024-09-04,35.55,35.68,35.52,35.52,7915,34.5681860122647,34.6945956938848,34.5390145472754,34.5390145472754,8139.80374614299,0.0,1.0
2024-09-05,35.4353,35.63,35.38,35.5,47130,34.4566537777891,34.6459765855693,34.4028810439922,34.5195669039492,48468.5976697056,0.0,1.0
2024-09-06,34.93,35.5244,34.87,35.48,8154,33.9653090691534,34.5432930288072,33.9069661391749,34.5001192606231,8385.59188200254,0.0,1.0
2024-09-09,35.32,35.35,35.21,35.28,8990,34.3445381140137,34.373709579003,34.2375760757198,34.3056428273614,9245.33615638985,0.0,1.0
2024-09-10,35.14,35.22,35.01,35.22,20865,34.1695093240782,34.2472998973829,34.0430996424581,34.2472998973829,21457.6127812096,0.0,1.0
2024-09-11,35.49,35.5,34.94,35.26,6323,34.5098430822862,34.5195669039492,33.9750328908165,34.2861951840352,6502.58737673558,0.0,1.0
2024-09-12,35.53,35.5946,35.36,35.36,76720,34.5487383689385,34.611554256882,34.3834334006661,34.3834334006661,78899.0200131511,0.0,1.0
2024-09-13,35.69,35.75,35.6601,35.75,3061,34.7043195155478,34.7626624455264,34.6752452887752,34.7626624455264,3147.93926303775,0.0,1.0
2024-09-16,35.8,35.8,35.59,35.59,6687,34.8112815538418,34.8112815538418,34.607081298917,34.607081298917,6876.92579285637,0.0,1.0
2024-09-17,35.78,35.92,35.6401,35.92,12528,34.7918339105156,34.9279674137988,34.655797645449,34.9279674137988,12883.8232889046,0.0,1.0
2024-09-18,35.7314,35.96,35.1529,35.76,8257,34.744576137233,34.9668627004511,34.1820530540236,34.7723862671894,8491.51731293781,0.0,1.0
2024-09-19,36.34,36.397,36.181937,36.28,14270,35.3363679236483,35.3917937071279,35.1826702812951,35.2780249936698,14675.2999946255,0.0,1.0
2024-09-20,35.79,35.86,35.78,35.84,6433,34.8015577321787,34.8696244838203,34.7918339105156,34.8501768404941,6615.7116233655,0.0,1.0
2024-09-23,35.99,36.0,35.9,35.9628,15064,34.9960341654404,35.0057579871035,34.9085197704726,34.9695853705168,15491.851374845,0.0,1.0
2024-09-24,36.2303,36.2342,36.07,36.15,4163,35.2296976000043,35.2334898904529,35.073824738745,35.1516153120497,4281.23853382101,0.0,1.0
2024-09-25,36.2,36.2,36.11,36.19,4347,35.2002344203651,35.2002344203651,35.1127200253974,35.1905105987021,4470.46454636559,0.0,1.0
2024-09-26,36.91,36.99,36.7,36.91,1369163,35.8906257584441,35.9684163317488,35.6864255035194,35.8906257584441,1408050.29898678,0.0,1.0
2024-09-27,37.0855,37.2599,37.05,37.12,2895,36.0612788286313,36.2308622784355,36.0267592617273,36.0948260133689,2977.22449085079,0.0,1.0
2024-09-30,36.76,36.85,36.6701,36.84,71663,35.7447684334979,35.8322828284656,35.6573512767467,35.8225590068025,73698.3898749015,0.0,1.0
2024-10-01,36.46,36.87,36.38,36.87,10722,35.4530537836053,35.8517304717918,35.3752632103007,35.8517304717918,11026.5288396899,0.0,1.0
2024-10-02,36.4,36.5,36.29,36.4,8319,35.3947108536268,35.4919490702577,35.2877488153329,35.3947108536268,8555.2782519474,0.0,1.0
2024-10-03,36.11,36.2,36.06,36.16,16007,35.1127200253974,35.2002344203651,35.064100917082,35.1613391337128,16461.6346891359,0.0,1.0
2024-10-04,36.52,36.62,36.3613,36.42,4718,35.5113967135838,35.6086349302147,35.3570796637907,35.414158496953,4852.00177818101,0.0,1.0
2024-10-07,36.3497,36.45,36.23,36.45,5243,35.3458000306615,35.4433299619423,35.2294058853544,35.4433299619423,5391.9129552783,0.0,1.0
2024-10-08,36.35,36.47,36.25,36.36,5200,35.3460917453114,35.4627776052684,35.2488535286806,35.3558155669745,5347.69165886843,0.0,1.0
2024-10-09,36.58,36.635,36.35,36.35,3932,35.5697396435623,35.6232206627093,35.3460917453114,35.3460917453114,4043.67761589821,0.0,1.0
2024-10-10,36.47,36.5699,36.4,36.4174,9542,35.4627776052684,35.5599185836826,35.3947108536268,35.4116303033206,9813.01419402357,0.0,1.0
2024-10-11,36.67,36.78,36.5,36.5,5736,35.6572540385301,35.764216076824,35.4919490702577,35.4919490702577,5898.91526062871,0.0,1.0
2024-10-14,36.95,37.0288,36.78,36.78,2857,35.9295210450965,36.0061447598016,35.764216076824,35.764216076824,2938.14520565136,0.0,1.0
2024-10-15,36.2837,36.87,36.23,36.87,4389,35.2816228076852,35.8517304717918,35.2294058853544,35.8517304717918,4513.65744053337,0.0,1.0
2024-10-16,36.03,36.3558,36.03,36.285,15127,35.0349294520927,35.351731561876,35.0349294520927,35.2828869045014,15556.6407160967,0.0,1.0
2024-10-17,36.47,36.54,36.46,36.5,8896,35.4627776052684,35.53084435691,35.4530537836053,35.4919490702577,9148.66634563338,0.0,1.0
2024-10-18,36.72,36.78,36.7008,36.73,5810,35.7058731468455,35.764216076824,35.6872034092524,35.7155969685086,5975.01702654338,0.0,1.0
2024-10-21,36.51,36.6094,36.45,36.6,283736,35.5016728919208,35.5983276792518,35.4433299619423,35.5891872868885,291794.738561671,0.0,1.0
2024-10-22,36.425,36.4799,36.326,36.395,203910,35.4190204077845,35.4724041887149,35.32275457332,35.3898489427953,209701.501184589,0.0,1.0
2024-10-23,36.21,36.32,36.17,36.32,2738,35.2099582420282,35.3169202803222,35.1710629553759,35.3169202803222,2815.76533884265,0.0,1.0
2024-10-24,36.33,36.51,36.183,36.51,12662,35.3266441019852,35.5016728919208,35.1837039235379,35.5016728919208,13021.6291893446,0.0,1.0
2024-10-25,36.22,36.3603,36.22,36.32,1597,35.2196820636913,35.3561072816244,35.2196820636913,35.3169202803222,1642.35838061786,0.0,1.0
2024-10-28,36.56,36.5641,36.34,36.34,5712,35.5502920002362,35.554278767118,35.3363679236483,35.3363679236483,5874.23360681855,0.0,1.0
2024-10-29,36.3413,36.42,36.27,36.27,3389,35.3376320204645,35.414158496953,35.2683011720067,35.2683011720067,3485.25519844329,0.0,1.0
2024-10-30,35.81,36.0091,35.81,35.83,4910,34.8210053755049,35.0146066648169,34.8210053755049,34.840453018831,5049.4550086623,0.0,1.0
2024-10-31,35.5455,35.58,35.38,35.55,6665,34.5638102925163,34.5973574772539,34.4028810439922,34.5681860122647,6854.30094353039,0.0,1.0
2024-11-01,35.815,35.95,35.77,35.91,7290,34.8258672863364,34.957138878788,34.7821100888525,34.9182435921357,7497.0523448367,0.0,1.0
2024-11-04,35.697,35.8501,35.665,35.8501,3195,34.711126190712,34.8599979003738,34.6800099613901,34.8599979003738,3285.74516347781,0.0,1.0
2024-11-05,35.8869,35.93,35.74,35.75,5991,34.895781564094,34.9376912354619,34.7529386238633,34.7626624455264,6161.15783236168,0.0,1.0
2024-11-06,35.4841,35.62,35.37,35.62,9314,34.5041060275049,34.6362527639062,34.3931572223291,34.6362527639062,9578.53848282703,0.0,1.0
2024-11-07,35.897,35.99,35.73,35.83,30372,34.9056026239737,34.9960341654404,34.7432148022002,34.840453018831,31234.63289676,0.0,1.0
2024-11-08,35.6,35.62,35.44,35.56,17148,34.6168051205801,34.6362527639062,34.4612239739707,34.5779098339277,17635.0416473607,0.0,1.0
2024-11-11,35.7863,35.94,35.7819,35.92,9934,34.7979599181633,34.9474150571249,34.7936814366316,34.9279674137988,10216.1478729229,0.0,1.0
2024-11-12,35.29,35.6,35.07,35.54,139552,34.3153666490245,34.6168051205801,34.1014425724366,34.5584621906016,143515.589688155,0.0,1.0
2024-11-13,35.1913,35.26,34.89,34.9,7879,34.2193925292098,34.2861951840352,33.9264137825011,33.9361376041642,8102.78126542776,0.0,1.0
2024-11-14,35.5325,35.72,35.5325,35.65,169214,34.5511693243543,34.7334909805371,34.5511693243543,34.6654242288955,174020.056993031,0.0,1.0
2024-11-15,35.5001,35.59,35.32,35.55,8607,34.5196641421659,34.607081298917,34.3445381140137,34.5681860122647,8851.45809766933,0.0,1.0
2024-11-18,35.34,35.45,35.2716,35.2716,93956,34.3639857573399,34.4709477956338,34.2974748171644,34.2974748171644,96624.5610578158,0.0,1.0
2024-11-19,35.1977,35.27,34.9,34.9,23357,34.2256157750742,34.2959190056983,33.9361376041642,33.9361376041642,24020.3911684981,0.0,1.0
2024-11-20,35.235,35.235,35.05,35.1068,6816,34.2618856298775,34.2618856298775,34.0819949291104,34.1372262361568,7009.589682086,0.0,1.0
2024-11-21,35.285,35.3199,35.0,35.05,26154,34.3105047381929,34.3444408757971,34.033375820795,34.0819949291104,26896.832239624,0.0,1.0
2024-11-22,35.53,35.554552,35.4,35.4,18180,34.5487383689385,34.5726122958857,34.4223286873184,34.4223286873184,18696.3527611977,0.0,1.0
2024-11-25,35.5412,35.6488,35.5025,35.58,9601,34.5596290492012,34.6642573702959,34.521997859365,34.5973574772539,9873.68992630687,0.0,1.0
2024-11-26,35.2814,35.57,35.25,35.5,105497,34.3070041623942,34.5876336555908,34.2764713623721,34.5195669039492,108493.351333777,0.0,1.0
2024-11-27,35.235,35.235,35.1,35.16,14876,34.2618856298775,34.2618856298775,34.1306140374259,34.1889569674044,15298.5117533321,0.0,1.0
2024-11-29,35.7,35.7,35.32,35.32,11113,34.7140433372109,34.7140433372109,34.3445381140137,34.3445381140137,11428.6341163471,0.0,1.0
2024-12-02,35.88,35.96,35.46,35.79,46870,34.8890721271464,34.9668627004511,34.4806716172969,34.8015577321787,48201.2130867622,0.0,1.0
2024-12-03,36.02,36.06,35.24,35.91,43023,35.0252056304296,35.064100917082,34.2667475407091,34.9182435921357,44244.9496614416,0.0,1.0
2024-12-04,36.19,36.39,36.14,36.34,45398,35.1905105987021,35.3849870319637,35.1418914903866,35.3363679236483,46687.4049864055,0.0,1.0
2024-12-05,36.496,36.5521,36.4512,36.47,2947,35.4880595415924,35.5426101811223,35.4444968205418,35.4627776052684,3030.70140743948,0.0,1.0
2024-12-06,36.6648,36.75,36.6201,36.67,13487,35.6521976512653,35.7350446118348,35.6087321684313,35.6572540385301,13870.0610390689,0.0,1.0
2024-12-09,36.6679,36.8795,36.6679,36.79,7277,35.6552120359809,35.8609681023717,35.6552120359809,35.7739398984871,7483.68311568952,0.0,1.0
2024-12-10,36.5142,36.74,36.48,36.74,10989,35.5057568970193,35.7253207901717,35.4725014269315,35.7253207901717,11301.1122383279,0.0,1.0
2024-12-11,36.7402,36.75,36.61,36.69,19728,35.725515266605,35.7350446118348,35.5989111085516,35.6767016818563,20288.3194319531,0.0,1.0
2024-12-12,36.6185,36.74,36.6173,36.67,10418,35.6071763569652,35.7253207901717,35.6060094983657,35.6572540385301,10713.8945580945,0.0,1.0
2024-12-13,36.6403,36.77,36.56,36.77,10380,35.6283742881907,35.754492255161,35.5502920002362,35.754492255161,10674.8152728951,0.0,1.0
2024-12-16,36.5056,36.6095,36.44,36.5,10383,35.497394410389,35.5984249174684,35.4336061402792,35.4919490702577,10677.9004796213,0.0,1.0
2024-12-17,36.41,36.51,36.35,36.45,19427,35.4044346752899,35.5016728919208,35.3460917453114,35.4433299619423,19978.770357084,0.0,1.0
2024-12-18,36.0269,36.59,35.96,36.46,13728,35.0319150673771,35.5794634652254,34.9668627004511,35.4530537836053,14117.9059794127,0.0,1.0
2024-12-19,35.893,36.05,35.88,36.01,16090,34.9017130953085,35.0543770954189,34.8890721271464,35.0154818087665,16546.9920752294,0.0,1.0
2024-12-20,35.5705,35.76,35.31,35.35,19096,34.8245224818004,35.0100483251341,34.5694856364789,34.6086467643593,19505.0561958167,0.243117,1.0
2024-12-23,35.89,35.89,35.5343,35.6,77551,35.1373219907456,35.1373219907456,34.7890816610686,34.8534038136122,79212.2231379233,0.0,1.0
2024-12-24,36.0195,36.04,35.69,35.8,16749,35.2641061422586,35.2841762202973,34.9415163513433,35.0492094530145,17107.7810129731,0.0,1.0
2024-12-26,36.0498,36.11,35.98,35.98,6246,35.293770696628,35.3527081940881,35.2254345284766,35.2254345284766,6379.79582106575,0.0,1.0
2024-12-27,35.9012,35.96,35.77,35.83,19724,35.1482871065521,35.2058539645364,35.0198386071042,35.0785802989249,20146.5086094622,0.0,1.0
2024-12-30,35.64,35.82,35.64,35.77,41019,34.8925649414927,35.0687900169548,34.8925649414927,35.0198386071042,41897.6696740787,0.0,1.0
2024-12-31,35.84,36.06,35.7924,36.06,21774,35.088370580895,35.3037567842376,35.0417688387173,35.3037567842376,22240.4217431773,0.0,1.0
2025-01-02,35.9589,36.11,35.85,35.96,47378,35.2047770335197,35.3527081940881,35.0981608628651,35.2058539645364,48392.886072759,0.0,1.0
2025-01-03,35.8485,35.94,35.77,35.94,8627,35.0966923205696,35.1862734005962,35.0198386071042,35.1862734005962,8811.79931929781,0.0,1.0
2025-01-06,36.3705,36.62,35.11,35.11,15429,35.6077450394097,35.852012574564,34.3736799970766,34.3736799970766,15759.5052390687,0.0,1.0
2025-01-07,36.5888,36.79,36.5203,36.79,13194,35.8214668948173,36.018447368056,35.754403463322,36.018447368056,13476.6292127988,0.0,1.0
2025-01-08,36.5386,36.55,36.37,36.48,10821,35.7723196793273,35.7834806007732,35.6072555253112,35.7149486269824,11052.7970828934,0.0,1.0
2025-01-10,36.51,36.73,36.3501,36.73,40491,35.7443194728928,35.9597056762353,35.5877728641906,35.9597056762353,41358.3593645169,0.0,1.0
2025-01-13,36.4106,36.4206,36.16,36.2,44605,35.6470040701098,35.6567943520799,35.4016596039387,35.4408207318192,45560.485526519,0.0,1.0
2025-01-14,36.4896,36.55,36.39,36.55,19317,35.7243472976737,35.7834806007732,35.6268360892514,35.7834806007732,19730.7902458417,0.0,1.0
2025-01-15,36.8744,36.97,36.81,36.87,102222,36.1010773478838,36.1946724435181,36.0380279319962,36.0967696238169,104411.701636404,0.0,1.0
2025-01-16,37.23,37.31,37.11,37.24,49557,36.4492197747411,36.527542030502,36.3317363910997,36.4590100567112,50618.5625207421,0.0,1.0
2025-01-17,37.62,37.659,37.56,37.62,92578,36.8310407715756,36.8692228712591,36.7722990797549,36.8310407715756,94561.1171185758,0.0,1.0
2025-01-21,37.88,37.94,37.6785,37.74,74919,37.0855881027986,37.1443297946193,36.8883139211008,36.948524155217,76523.8429584413,0.0,1.0
2025-01-22,37.89,38.06,37.88,38.02,26863,37.0953783847688,37.2618131782607,37.0855881027986,37.2226520503803,27438.433419995,0.0,1.0
2025-01-23,38.235,38.24,37.94,37.98,22711,37.4331431127377,37.4380382537228,37.1443297946193,37.1834909224998,23197.4932584413,0.0,1.0
2025-01-24,38.0809,38.19,38.05,38.18,51284,37.2822748675783,37.3890868438722,37.2520228962906,37.3792965619021,52382.5566582669,0.0,1.0
2025-01-27,38.14,38.14,37.87,37.87,28868,37.3401354340216,37.3401354340216,37.0757978208285,37.0757978208285,29486.3826068726,0.0,1.0
2025-01-28,38.11,38.26,37.895,38.17,30315,37.3107645881113,37.457618817663,37.1002735257538,37.369506279932,30964.3788529632,0.0,1.0
2025-01-29,38.29,38.31,38.16,38.28,26080,37.4869896635734,37.5065702275136,37.3597159979619,37.4771993816033,26638.6607450199,0.0,1.0
2025-01-30,38.63,38.77,38.27,38.27,106982,37.8198592505573,37.9569231981389,37.4674090996332,37.4674090996332,109273.665790787,0.0,1.0
2025-01-31,38.43,38.7199,38.35,38.67,36155,37.624053611155,37.9078738854687,37.5457313553941,37.8590203784378,36929.4777314492,0.0,1.0
2025-02-03,38.04,38.18,37.8012,37.94,43014,37.2422326143205,37.3792965619021,37.0084406808741,37.1443297946193,43935.4046505478,0.0,1.0
2025-02-04,38.33,38.47,38.0,38.0,179702,37.5261507914538,37.6632147390355,37.20307148644,37.20307148644,183551.403880429,0.0,1.0
2025-02-05,38.45,38.61,38.27,38.39,43563,37.6436341750952,37.8002786866171,37.4674090996332,37.5848924832745,44496.1648019672,0.0,1.0
2025-02-06,38.7,39.06,38.7,38.85,63252,37.8883912243481,38.2408413752723,37.8883912243481,38.0352454538999,64606.9236750001,0.0,1.0
2025-02-07,38.78,39.01,38.73,39.0,35729,37.9667134801091,38.1918899654217,37.9177620702585,38.1820996834516,36494.3523680528,0.0,1.0
2025-02-10,39.15,39.15,38.96,38.96,38975,38.3289539130033,38.3289539130033,38.1429385555711,38.1429385555711,39809.8850666086,0.0,1.0
2025-02-11,39.37,39.37,39.13,39.17,402408,38.5443401163459,38.5443401163459,38.3093733490631,38.3485344769436,411027.998200996,0.0,1.0
2025-02-12,39.7,39.71,39.26,39.26,74086,38.8674194213597,38.8772097033298,38.4366470146746,38.4366470146746,75672.9992314243,0.0,1.0
2025-02-13,39.89,40.24,39.73,39.91,151426,39.0534347787919,39.396094647746,38.8967902672701,39.0730153427321,154669.702529731,0.0,1.0
2025-02-14,40.0151,40.23,39.9759,40.16,34840,39.1759112062381,39.3863043657758,39.1375333009152,39.317772391985,35586.309062749,0.0,1.0
2025-02-18,40.41,40.41,40.1,40.37,16531,39.5625294412379,39.5625294412379,39.2590307001643,39.5233683133575,16885.1112260707,0.0,1.0
2025-02-19,39.84,39.93,39.76,39.91,54797,39.0044833689413,39.0925959066724,38.9261611131804,39.0730153427321,55970.8087747262,0.0,1.0
2025-02-20,39.85,40.0,39.75,39.95,43964,39.0142736509114,39.1611278804632,38.9163708312103,39.1121764706126,44905.7546393427,0.0,1.0
2025-02-21,39.74,39.965,39.64,39.93,52923,38.9065805492402,39.1268618935678,38.808677729539,39.0925959066724,54056.6657441982,0.0,1.0
2025-02-24,39.72,39.94,39.68,39.94,32464,38.8869999852999,39.1023861886425,38.8478388574195,39.1023861886425,33159.4126697212,0.0,1.0
2025-02-25,40.0,40.055,39.78,40.03,46855,39.1611278804632,39.2149744312988,38.9457416771206,39.1904987263735,47858.6828684014,0.0,1.0
2025-02-26,40.13,40.41,40.06,40.25,182791,39.2884015460747,39.5625294412379,39.2198695722839,39.4058849297161,186706.573475573,0.0,1.0
2025-02-27,39.7,40.0528,39.7,40.03,44205,38.8674194213597,39.2128205692654,38.8674194213597,39.1904987263735,45151.9171101843,0.0,1.0
2025-02-28,39.99,40.0285,39.61,39.85,31422,39.1513375984931,39.189030184078,38.7793068836287,39.0142736509114,32095.0919451693,0.0,1.0
2025-03-03,40.34,40.75,40.0801,40.7,90064,39.4939974674471,39.8953990282219,39.2395480390438,39.8464476183713,91993.2646219124,0.0,1.0
2025-03-04,39.97,40.36,39.4243,39.68,7451749,39.1317570345528,39.5135780313874,38.5975013474436,38.8478388574195,7611373.2196335,0.0,1.0
2025-03-05,40.68,40.75,40.29,40.37,240779,39.8268670544311,39.8953990282219,39.4450460575965,39.5233683133575,245936.736791608,0.0,1.0
2025-03-06,40.37,40.77,40.26,40.37,295166,39.5233683133575,39.9149795921621,39.4156752116862,39.5233683133575,301488.762939591,0.0,1.0
2025-03-07,40.64,40.65,40.05,40.06,120013,39.7877059265506,39.7974962085207,39.2100792903138,39.2198695722839,122583.803373929,0.0,1.0
2025-03-10,39.6,39.953,39.324,39.84,136262,38.7695166016586,39.1151135552036,38.4993048192834,39.0044833689413,139180.873866484,0.0,1.0
2025-03-11,39.37,39.56,38.95,39.52,106154,38.5443401163459,38.7303554737781,38.133148273601,38.6911943458976,108427.929168974,0.0,1.0
2025-03-12,39.55,39.67,39.21,39.67,138942,38.720565191808,38.8380485754494,38.387695604824,38.8380485754494,141918.282255926,0.0,1.0
2025-03-13,39.27,39.45,39.14,39.43,180753,38.4464372966447,38.6226623721068,38.3191636310332,38.6030818081666,184624.917394348,0.0,1.0
2025-03-14,40.05,40.1199,39.73,39.75,143666,39.2100792903138,39.2785133612849,38.8967902672701,38.9163708312103,146743.475252839,0.0,1.0
2025-03-17,40.34,40.4499,40.06,40.06,245837,39.4939974674471,39.6015926662987,39.2198695722839,39.2198695722839,251103.084416161,0.0,1.0
2025-03-18,40.56,40.5806,40.415,40.54,138332,39.7093836707897,39.7295516516481,39.567424582223,39.6898031068494,141295.215421016,0.0,1.0
2025-03-19,40.72,40.84,40.3885,40.49,264648,39.8660281823115,39.9835115659529,39.5414803350022,39.6408516969989,270317.035615339,0.0,1.0
2025-03-20,40.24,40.32,40.1,40.12,57312,39.396094647746,39.4744169035069,39.2590307001643,39.2786112641046,58539.6826924303,0.0,1.0
2025-03-21,40.07,40.0942,39.83,39.91,63453,39.229659854254,39.2533523366217,38.9946930869712,39.0730153427321,64812.2293042082,0.0,1.0
2025-03-24,40.03,40.14,39.92,40.0,37803,39.1904987263735,39.2981918280448,39.0828056247023,39.1611278804632,38612.779606748,0.0,1.0
2025-03-25,40.43,40.43,40.21,40.38,85413,39.5821100051782,39.5821100051782,39.3667238018356,39.5331585953276,87242.635360981,0.0,1.0
2025-03-26,39.82,40.32,39.735,40.32,75462,38.9849028050011,39.4744169035069,38.9016854082551,39.4744169035069,77078.4745836156,0.0,1.0
2025-03-27,39.69,39.884,39.61,39.8,43497,38.8576291393896,39.0475606096098,38.7793068836287,38.9653222410609,44428.7510132719,0.0,1.0
2025-03-28,39.38,39.6,39.28,39.52,36297,38.554130398316,38.7695166016586,38.4562275786149,38.6911943458976,37074.519519248,0.0,1.0
2025-03-31,38.97,39.06,38.6,38.73,204761,38.1527288375413,38.2408413752723,37.790488404647,37.9177620702585,209147.193742754,0.0,1.0
2025-04-01,39.28,39.3,39.007,39.22,534139,38.4562275786149,38.4758081425551,38.1889528808307,38.3974858867942,545580.813331449,0.0,1.0
2025-04-02,39.24,39.24,38.83,38.89,123127,38.4170664507344,38.4170664507344,38.0156648899596,38.0744065817803,125764.508495095,0.0,1.0
2025-04-03,37.94,38.7,37.84,38.7,155279,37.1443297946193,37.8883912243481,37.0464269749182,37.8883912243481,158605.237800075,0.0,1.0
2025-04-04,35.83,36.485,35.72,36.42,84734,35.0785802989249,35.7198437679675,34.9708871972536,35.6562069351617,86549.090474253,0.0,1.0
2025-04-07,34.69,36.1899,34.14,34.41,180655,33.9624881543317,35.4309325470294,33.4240226459753,33.6883602591685,184524.818132346,0.0,1.0
2025-04-08,34.68,35.88,33.95,35.67,160976,33.9526978723616,35.1275317087755,33.2380072885431,34.9219357874031,164424.273469721,0.0,1.0
2025-04-09,37.38,37.63,34.13,34.28,137632,36.5960740042929,36.8408310535457,33.4142323640052,33.561086593557,140580.22069243,0.0,1.0
2025-04-10,35.87,36.1,35.085,36.1,134684,35.1177414268054,35.342917912118,34.3492042921513,35.342917912118,137569.071464044,0.0,1.0
2025-04-11,36.33,37.7722,35.05,35.4,79919,35.5680943974307,36.9800488631608,34.3149383052559,34.6575981742099,81630.9481626245,0.0,1.0
2025-04-14,36.4,36.71,36.1237,36.62,116215,35.6366263712215,35.9401251122951,35.3661208803872,35.852012574564,118704.446260832,0.0,1.0
2025-04-15,37.14,37.32,36.96,36.96,80322,36.3611072370101,36.5373323124722,36.184882161548,36.184882161548,82042.5808420816,0.0,1.0
2025-04-16,36.64,37.1699,35.96,36.89,96514,35.8715931385043,36.3903801801007,35.2058539645364,36.1163501877572,98581.4303353087,0.0,1.0
2025-04-17,36.91,37.3199,36.67,36.91,111826,36.1359307516974,36.5372344096524,35.9009639844146,36.1359307516974,114221.4293126,0.0,1.0
2025-04-21,36.19,36.77,35.78,36.77,118317,35.4310304498491,35.9988668041158,35.0296288890743,35.9988668041158,120851.47328867,0.0,1.0
2025-04-22,37.34,37.47,36.86,36.86,116629,36.5569128764124,36.6841865420239,36.0869793418468,36.0869793418468,119127.314571738,0.0,1.0
2025-04-23,37.98,38.3,37.86,38.01,86117,37.1834909224998,37.4967799455435,37.0660075388584,37.2128617684101,87961.7157737301,0.0,1.0
2025-04-24,38.45,38.4699,38.0123,38.08,67719,37.6436341750952,37.6631168362158,37.2151135332633,37.281393742201,69169.6114644174,0.0,1.0
2025-04-25,38.75,38.7812,37.9208,38.42,225856,37.9373426341987,37.9678883139455,37.1255324532367,37.6142633291849,230694.070599203,0.0,1.0
2025-04-28,38.68,38.91,38.46,38.83,42906,37.8688106604079,38.0939871457206,37.6534244570654,38.0156648899596,43825.0911781375,0.0,1.0
2025-04-29,38.92,38.9399,38.6796,38.76,63513,38.1037774276907,38.1232600888112,37.8684190491291,37.9471329161688,64873.5145666583,0.0,1.0
2025-04-30,38.95,38.999,38.03,38.6,126726,38.133148273601,38.1811206552546,37.2324423323504,37.790488404647,129440.602821066,0.0,1.0
2025-05-01,39.01,39.4399,38.86,39.24,131407,38.1918899654217,38.612774187317,38.04503573587,38.4170664507344,134221.874713222,0.0,1.0
2025-05-02,39.815,40.31,39.41,40.31,122804,38.980007664016,39.4646266215368,38.5835012442264,39.4646266215368,125434.589498905,0.0,1.0
2025-05-05,39.88,40.05,39.67,39.81,46093,39.0436444968218,39.2100792903138,38.8380485754494,38.975112523031,47080.3600352839,0.0,1.0
2025-05-06,39.5971,39.857,39.59,39.66,16523,38.7666774198872,39.0211268482905,38.7597263196884,38.8282582934792,16876.939857744,0.0,1.0
2025-05-07,39.78,39.78,39.49,39.59,22446,38.9457416771206,38.9457416771206,38.6618234999873,38.7597263196884,22926.8166826195,0.0,1.0
2025-05-08,40.0134,40.1886,39.68,39.68,116777,39.1742468583031,39.3457725984196,38.8478388574195,38.8478388574195,119278.484885782,0.0,1.0
2025-05-09,40.2187,40.32,40.0813,40.32,86731,39.3752413471496,39.4744169035069,39.2407228728802,39.4744169035069,88588.8682928038,0.0,1.0
2025-05-12,40.81,40.86,40.33,40.71,22423,39.9541407200426,40.0030921298931,39.484207185477,39.8562379003414,22903.3239986803,0.0,1.0
2025-05-13,40.82,40.94,40.7117,40.87,50272,39.9639310020127,40.0814143856541,39.8579022482763,40.0128824118633,51348.8785649402,0.0,1.0
2025-05-14,40.72,40.93,40.7,40.83,31693,39.8660281823115,40.071624103684,39.8464476183713,39.9737212839828,32371.8970472361,0.0,1.0
2025-05-15,41.0,41.07,39.59,40.76,23086,40.1401560774748,40.2086880512656,38.7597263196884,39.905189310192,23580.526148755,0.0,1.0
2025-05-16,41.16,41.23,40.94,41.08,17584,40.2968005889966,40.3653325627874,40.0814143856541,40.2184783332357,17960.6675820717,0.0,1.0
2025-05-19,41.4552,41.5,40.99,40.99,24864,40.5858097127544,40.6296701759806,40.1303657955047,40.1303657955047,25396.6127593626,0.0,1.0
2025-05-20,41.63,41.68,41.4379,41.62,98823,40.7569438415921,40.8058952514426,40.5688725249461,40.7471535596219,100939.891518601,0.0,1.0
2025-05-21,41.22,41.7428,41.13,41.27,57070,40.3555422808173,40.867378222215,40.2674297430863,40.4044936906679,58292.4988005478,0.0,1.0
2025-05-22,41.33,41.5134,41.13,41.13,15510,40.4632353824886,40.6427891538205,40.2674297430863,40.2674297430863,15842.2403433765,0.0,1.0
2025-05-23,40.72,40.8686,40.335,40.43,19497,39.8660281823115,40.0115117723874,39.4891023264621,39.5821100051782,19914.6460331922,0.0,1.0
2025-05-27,41.46,41.66,41.34,41.53,49284,40.5905090481001,40.7863146875024,40.4730256644587,40.6590410218909,50339.7145765936,0.0,1.0
2025-05-28,41.2,41.51,41.1492,41.43,31278,40.3359617168771,40.6394604579507,40.2862270844689,40.5611382021897,31948.0073152888,0.0,1.0
2025-05-29,41.2,41.29,41.0286,41.29,30754,40.3359617168771,40.4240742546081,40.1681562839093,40.4240742546081,31412.7826898904,0.0,1.0
2025-05-30,41.1,41.41,40.945,41.27,41537,40.2380588971759,40.5415576382495,40.0863095266391,40.4044936906679,42426.7657732321,0.0,1.0
2025-06-02,41.2906,41.3066,40.8895,41.09,32779,40.4246616715263,40.4403261226785,40.031973461705,40.2282686152058,33481.1602975847,0.0,1.0
2025-06-03,41.35,41.35,40.9,41.0,101392,40.4828159464288,40.4828159464288,40.0422532577736,40.1401560774748,103563.92217251,0.0,1.0
2025-06-04,41.34,41.446,41.28,41.3,29656,40.4730256644587,40.5768026533419,40.414283972638,40.4338645365782,30291.2623870518,0.0,1.0
2025-06-05,41.37,41.48,41.2465,41.42,31539,40.502396510369,40.6100896120403,40.3814865280381,40.5513479202196,32214.5982069473,0.0,1.0
2025-06-06,41.61,41.62,41.448,41.62,22112,40.7373632776518,40.7471535596219,40.578760709736,40.7471535596219,22585.6620549801,0.0,1.0
2025-06-09,41.5049,41.5999,41.36,41.36,14624,40.6344674141459,40.727475092862,40.4926062283989,40.4926062283989,14937.2613011952,0.0,1.0
2025-06-10,41.491,41.5421,41.3913,41.49,17831,40.6208589222075,40.6708872630747,40.5232498109654,40.6198798940104,18212.9585791583,0.0,1.0
2025-06-11,41.15,41.52,41.15,41.43,43645,40.2870103070265,40.6492507399208,40.2870103070265,40.5611382021897,44579.9213273157,0.0,1.0
2025-06-12,41.1597,41.265,41.01,41.01,16695,40.2965068805375,40.3995985496828,40.1499463594449,40.1499463594449,17052.6242767679,0.0,1.0
2025-06-13,40.51,40.75,40.475,40.54,61049,39.6604322609391,39.8953990282219,39.6261662740437,39.6898031068494,62356.7331220369,0.0,1.0
2025-06-16,40.86,41.25,40.8414,41.07,22868,40.0030921298931,40.3849131267277,39.9848822054287,40.2086880512656,23357.8563618526,0.0,1.0
2025-06-17,40.4555,40.77,40.45,40.63,19105,39.607075224202,39.9149795921621,39.6016905691184,39.7779156445805,19514.2489851842,0.0,1.0
2025-06-18,40.487,40.725,40.19,40.6,28115,39.6379146124078,39.8709233232966,39.3471432378954,39.7485447986701,28717.2525631225,0.0,1.0
2025-06-20,40.2057,41.2,40.2057,41.2,18532,39.3625139805885,40.3359617168771,39.3625139805885,40.3359617168771,18928.9747287848,0.0,1.0
2025-06-23,40.46,40.47,40.0011,40.08,37275,39.6114808510885,39.6212711330586,39.1622048114799,39.2394501362241,38073.4692971863,0.0,1.0
2025-06-24,40.94,40.94,40.735,40.735,23918,40.0814143856541,40.0814143856541,39.8807136052667,39.8807136052667,24430.3484547311,0.0,1.0
2025-06-25,40.4,40.67,40.3523,40.67,23173,39.5527391592678,39.817076772461,39.5060395142704,39.817076772461,23669.3897793078,0.0,1.0
2025-06-26,40.583,40.583,40.31,40.44,57046,39.7319013193209,39.7319013193209,39.4646266215368,39.5919002871483,58267.9846955678,0.0,1.0
2025-06-27,41.03,41.1899,40.78,40.86,87831,40.1695269233851,40.3260735320873,39.9247698741322,40.0030921298931,89712.4314377242,0.0,1.0
2025-06-30,41.03,41.03,40.85,40.92,99838,40.1695269233851,40.1695269233851,39.993301847923,40.0618338217138,101976.63387505,0.0,1.0
2025-07-01,40.78,40.93,40.73,40.79,24056,39.9247698741322,40.071624103684,39.8758184642816,39.9345601561023,24571.3045583665,0.0,1.0
2025-07-02,40.16,40.21,39.9337,40.0,170812,40.16,40.21,39.9337,40.0,170812,0.860269,1.0
2025-07-03,40.31,40.34,40.19,40.2,51222,40.31,40.34,40.19,40.2,51222,0.0,1.0
2025-07-07,40.21,40.39,40.13,40.19,93640,40.21,40.39,40.13,40.19,93640,0.0,1.0
2025-07-08,40.591,40.6695,40.385,40.41,64265,40.591,40.6695,40.385,40.41,64265,0.0,1.0
2025-07-09,41.115,41.1668,40.87,40.94,39273,41.115,41.1668,40.87,40.94,39273,0.0,1.0
2025-07-10,40.97,41.04,40.94,41.01,27646,40.97,41.04,40.94,41.01,27646,0.0,1.0
2025-07-11,40.57,40.65,40.5205,40.65,28634,40.57,40.65,40.5205,40.65,28634,0.0,1.0
2025-07-14,40.59,40.68,40.37,40.38,56550,40.59,40.68,40.37,40.38,56550,0.0,1.0
2025-07-15,40.39,40.71,40.38,40.71,22811,40.39,40.71,40.38,40.71,22811,0.0,1.0
2025-07-16,40.41,40.47,40.01,40.47,54076,40.41,40.47,40.01,40.47,54076,0.0,1.0
2025-07-17,40.61,40.71,40.47,40.49,35553,40.61,40.71,40.47,40.49,35553,0.0,1.0
2025-07-18,40.41,40.63,40.36,40.63,28356,40.41,40.63,40.36,40.63,28356,0.0,1.0
2025-07-21,40.35,40.65,40.17,40.36,212560,40.35,40.65,40.17,40.36,212560,0.0,1.0
2025-07-22,40.26,40.3199,40.15,40.29,19344,40.26,40.3199,40.15,40.29,19344,0.0,1.0
2025-07-23,41.09,41.1147,40.5379,40.56,23632,41.09,41.1147,40.5379,40.56,23632,0.0,1.0
2025-07-24,40.69,40.76,40.64,40.65,16280,40.69,40.76,40.64,40.65,16280,0.0,1.0
2025-07-25,40.83,40.84,40.5865,40.62,37657,40.83,40.84,40.5865,40.62,37657,0.0,1.0
2025-07-28,40.55,40.73,40.49,40.73,21682,40.55,40.73,40.49,40.73,21682,0.0,1.0
2025-07-29,40.87,41.04,40.78,41.04,37086,40.87,41.04,40.78,41.04,37086,0.0,1.0
2025-07-30,40.926,41.01,40.79,41.01,40270,40.926,41.01,40.79,41.01,40270,0.0,1.0
2025-07-31,40.485,40.74,40.36,40.74,28379,40.485,40.74,40.36,40.74,28379,0.0,1.0
2025-08-01,39.55,39.88,39.39,39.88,54941,39.55,39.88,39.39,39.88,54941,0.0,1.0
2025-08-04,40.045,40.12,39.77,39.87,23987,40.045,40.12,39.77,39.87,23987,0.0,1.0
2025-08-05,40.095,40.22,39.9722,40.22,15666,40.095,40.22,39.9722,40.22,15666,0.0,1.0
2025-08-06,40.2,40.22,40.09,40.1,31948,40.2,40.22,40.09,40.1,31948,0.0,1.0
2025-08-07,40.63,40.75,40.42,40.42,26402,40.63,40.75,40.42,40.42,26402,0.0,1.0
2025-08-08,40.89,40.89,40.68,40.69,55228,40.89,40.89,40.68,40.69,55228,0.0,1.0
2025-08-11,40.76,40.775,40.6437,40.72,16973,40.76,40.775,40.6437,40.72,16973,0.0,1.0
2025-08-12,40.8675,40.88,40.6922,40.72,16922,40.8675,40.88,40.6922,40.72,16922,0.0,1.0
2025-08-13,41.185,41.185,41.06,41.11,34687,41.185,41.185,41.06,41.11,34687,0.0,1.0
2025-08-14,41.584,41.59,41.19,41.19,20686,41.584,41.59,41.19,41.19,20686,0.0,1.0
2025-08-15,41.556,41.62,41.4999,41.62,15851,41.556,41.62,41.4999,41.62,15851,0.0,1.0
2025-08-18,41.42,41.4943,41.325,41.39,54101,41.42,41.4943,41.325,41.39,54101,0.0,1.0
2025-08-19,41.644,41.79,41.5849,41.7,866755,41.644,41.79,41.5849,41.7,866755,0.0,1.0
2025-08-20,41.75,41.77,41.61,41.73,52219,41.75,41.77,41.61,41.73,52219,0.0,1.0
2025-08-21,41.624,41.65,41.55,41.55,23036,41.624,41.65,41.55,41.55,23036,0.0,1.0
2025-08-22,41.83,41.98,41.72,41.72,12507,41.83,41.98,41.72,41.72,12507,0.0,1.0
2025-08-25,41.51,41.84,41.5036,41.84,15824,41.51,41.84,41.5036,41.84,15824,0.0,1.0
2025-08-26,41.24,41.29,41.08,41.29,49152,41.24,41.29,41.08,41.29,49152,0.0,1.0
2025-08-27,41.07,41.12,40.9326,41.0519,89835,41.07,41.12,40.9326,41.0519,89835,0.0,1.0
2025-08-28,41.1054,41.1553,41.07,41.12,21166,41.1054,41.1553,41.07,41.12,21166,0.0,1.0
2025-08-29,40.78,41.04,40.78,40.99,16910,40.78,41.04,40.78,40.99,16910,0.0,1.0
2025-09-02,40.43,40.59,40.16,40.59,60763,40.43,40.59,40.16,40.59,60763,0.0,1.0
2025-09-03,40.4357,40.48,40.3414,40.35,1388700,40.4357,40.48,40.3414,40.35,1388700,0.0,1.0
2025-09-04,40.72,40.8516,40.4901,40.56,54435,40.72,40.8516,40.4901,40.56,54435,0.0,1.0
2025-09-05,40.56,40.71,40.4,40.71,54914,40.56,40.71,40.4,40.71,54914,0.0,1.0
2025-09-08,40.82,40.895,40.7,40.73,37602,40.82,40.895,40.7,40.73,37602,0.0,1.0
2025-09-09,41.01,41.0538,40.83,40.83,66273,41.01,41.0538,40.83,40.83,66273,0.0,1.0
2025-09-10,40.88,41.01,40.85,41.0,68846,40.88,41.01,40.85,41.0,68846,0.0,1.0
2025-09-11,41.22,41.24,41.02,41.03,28710,41.22,41.24,41.02,41.03,28710,0.0,1.0
2025-09-12,41.24,41.24,41.09,41.15,44137,41.24,41.24,41.09,41.15,44137,0.0,1.0
2025-09-15,41.49,41.5328,41.361,41.45,21625,41.49,41.5328,41.361,41.45,21625,0.0,1.0
2025-09-16,41.0848,41.22,40.96,41.22,143699,41.0848,41.22,40.96,41.22,143699,0.0,1.0
2025-09-17,40.95,41.0494,40.8301,40.94,16068,40.95,41.0494,40.8301,40.94,16068,0.0,1.0
2025-09-18,41.4348,41.53,41.15,41.15,31863,41.4348,41.53,41.15,41.15,31863,0.0,1.0
2025-09-19,41.4946,41.52,41.41,41.51,34048,41.4946,41.52,41.41,41.51,34048,0.0,1.0
2025-09-22,41.45,41.4799,41.2682,41.35,21236,41.45,41.4799,41.2682,41.35,21236,0.0,1.0
2025-09-23,41.46,41.69,41.39,41.54,31286,41.46,41.69,41.39,41.54,31286,0.0,1.0
2025-09-24,41.5054,41.6028,41.4591,41.48,21296,41.5054,41.6028,41.4591,41.48,21296,0.0,1.0
2025-09-25,41.5,41.5,41.3,41.3,17033,41.5,41.5,41.3,41.3,17033,0.0,1.0
2025-09-26,41.82,41.82,41.66,41.68,18845,41.82,41.82,41.66,41.68,18845,0.0,1.0
2025-09-29,41.88,41.9619,41.83,41.83,112234,41.88,41.9619,41.83,41.83,112234,0.0,1.0
2025-09-30,42.164,42.173,41.9406,41.99,36149,42.164,42.173,41.9406,41.99,36149,0.0,1.0
2025-10-01,42.6613,42.6859,42.28,42.28,17298,42.6613,42.6859,42.28,42.28,17298,0.0,1.0
2025-10-02,42.99,43.003,42.8321,42.94,15508,42.99,43.003,42.8321,42.94,15508,0.0,1.0
2025-10-03,42.92,42.98,42.8514,42.94,52849,42.92,42.98,42.8514,42.94,52849,0.0,1.0
2025-10-06,42.78,42.89,42.735,42.85,47837,42.78,42.89,42.735,42.85,47837,0.0,1.0
2025-10-07,42.6,42.84,42.58,42.84,32065,42.6,42.84,42.58,42.84,32065,0.0,1.0
2025-10-08,42.92,43.0037,42.85,42.85,27712,42.92,43.0037,42.85,42.85,27712,0.0,1.0
2025-10-09,42.8152,42.96,42.719,42.94,29723,42.8152,42.96,42.719,42.94,29723,0.0,1.0
2025-10-10,41.97,42.95,41.95,42.81,15034,41.97,42.95,41.95,42.81,15034,0.0,1.0
2025-10-13,42.4636,42.49,42.25,42.32,26110,42.4636,42.49,42.25,42.32,26110,0.0,1.0
2025-10-14,42.575,42.68,42.1561,42.1561,31364,42.575,42.68,42.1561,42.1561,31364,0.0,1.0
2025-10-15,42.5348,42.75,42.48,42.75,18941,42.5348,42.75,42.48,42.75,18941,0.0,1.0
2025-10-16,42.84,42.95,42.674,42.77,16594,42.84,42.95,42.674,42.77,16594,0.0,1.0
2025-10-17,42.859,42.88,42.605,42.65,17122,42.859,42.88,42.605,42.65,17122,0.0,1.0
2025-10-20,43.2004,43.21,42.99,42.99,19306,43.2004,43.21,42.99,42.99,19306,0.0,1.0
2025-10-21,43.14,43.33,43.08,43.33,23921,43.14,43.33,43.08,43.33,23921,0.0,1.0
2025-10-22,42.92,43.14,42.67,43.1,47119,42.92,43.14,42.67,43.1,47119,0.0,1.0
2025-10-23,43.17,43.2099,42.96,42.96,17892,43.17,43.2099,42.96,42.96,17892,0.0,1.0
2025-10-24,43.0881,43.1857,43.02,43.06,20247,43.0881,43.1857,43.02,43.06,20247,0.0,1.0
2025-10-27,43.358,43.41,43.27,43.32,25028,43.358,43.41,43.27,43.32,25028,0.0,1.0
2025-10-28,43.29,43.38,43.2602,43.3,28925,43.29,43.38,43.2602,43.3,28925,0.0,1.0
2025-10-29,43.3279,43.45,43.131214,43.42,21732,43.3279,43.45,43.131214,43.42,21732,0.0,1.0
2025-10-30,43.2,43.35,43.07,43.07,30087,43.2,43.35,43.07,43.07,30087,0.0,1.0
2025-10-31,43.11,43.13,42.9352,43.08,88321,43.11,43.13,42.9352,43.08,88321,0.0,1.0
2025-11-03,43.18,43.38,43.11,43.38,34833,43.18,43.38,43.11,43.38,34833,0.0,1.0
2025-11-04,42.78,42.9875,42.78,42.825,16796,42.78,42.9875,42.78,42.825,16796,0.0,1.0
2025-11-05,43.1605,43.175,42.82,42.82,1220298,43.1605,43.175,42.82,42.82,1220298,0.0,1.0
2025-11-06,42.64,42.92,42.617412,42.92,13268,42.64,42.92,42.617412,42.92,13268,0.0,1.0
2025-11-07,42.76,42.76,42.22,42.37,15753,42.76,42.76,42.22,42.37,15753,0.0,1.0
2025-11-10,43.3,43.315,43.02,43.1447,13091,43.3,43.315,43.02,43.1447,13091,0.0,1.0
2025-11-11,43.56,43.64,43.39,43.39,8838,43.56,43.64,43.39,43.39,8838,0.0,1.0
2025-11-12,43.96,44.027,43.72,43.87,32619,43.96,44.027,43.72,43.87,32619,0.0,1.0
2025-11-13,43.585,43.8949,43.49,43.89,12241,43.585,43.8949,43.49,43.89,12241,0.0,1.0
2025-11-14,43.22,43.41,43.02,43.41,20547,43.22,43.41,43.02,43.41,20547,0.0,1.0
2025-11-17,42.69,43.084,42.61,42.96,14702,42.69,43.084,42.61,42.96,14702,0.0,1.0
2025-11-18,42.36,42.46,42.0304,42.13,17372,42.36,42.46,42.0304,42.13,17372,0.0,1.0
2025-11-19,42.33,42.46,42.1781,42.29,16377,42.33,42.46,42.1781,42.29,16377,0.0,1.0
2025-11-20,41.68,42.735,41.68,42.62,15364,41.68,42.735,41.68,42.62,15364,0.0,1.0
2025-11-21,42.2693,42.44,42.0045,42.44,12118,42.2693,42.44,42.0045,42.44,12118,0.0,1.0
2025-11-24,42.3,42.42,42.125,42.17,19497,42.3,42.42,42.125,42.17,19497,0.0,1.0
2025-11-25,42.77,42.79,42.26,42.48,24772,42.77,42.79,42.26,42.48,24772,0.0,1.0
2025-11-26,43.141,43.21,42.87,42.87,20007,43.141,43.21,42.87,42.87,20007,0.0,1.0