date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-05-21,25.2,25.42,24.3,25.42,119000,22.0319409238213,22.2242832652197,21.2450858908277,22.2242832652197,136111.476077791,0.0,1.0
2014-05-22,25.23,25.24,25.13,25.24,13420,22.0581694249211,22.066912258621,21.9707410879218,22.066912258621,15349.7143610416,0.0,1.0
2014-05-23,25.41,25.45,25.41,25.43,8800,22.2155404315198,22.2505117663195,22.2155404315198,22.2330260989197,10065.3864662568,0.0,1.0
2014-05-27,25.55,25.81,25.4896,25.81,8200,22.3379401033188,22.565253779517,22.2851333877712,22.565253779517,9379.11011628474,0.0,1.0
2014-05-28,25.8,25.92,25.8,25.85,11500,22.556510945817,22.6614249502162,22.556510945817,22.6002251143167,13153.6300411311,0.0,1.0
2014-05-29,25.5886,25.62,25.56,25.62,1700,22.3716874414005,22.3991399392183,22.3466829370187,22.3991399392183,1944.44965825416,0.0,1.0
2014-05-30,25.63,25.73,25.58,25.71,4900,22.4078827729182,22.4953111099175,22.3641686044186,22.4778254425177,5604.59019143845,0.0,1.0
2014-06-02,25.73,25.8,25.68,25.73,13000,22.4953111099175,22.556510945817,22.4515969414179,22.4953111099175,14869.3209160612,0.0,1.0
2014-06-03,25.67,25.67,25.52,25.52,13200,22.442854107718,22.442854107718,22.311711602219,22.311711602219,15098.0796993852,0.0,1.0
2014-06-04,25.34,25.35,25.2594,25.2594,12500,22.1543405956203,22.1630834293202,22.0838733559989,22.0838733559989,14297.4239577511,0.0,1.0
2014-06-05,25.669,25.71,25.6677,25.69,2900,22.441979824348,22.4778254425177,22.440843255967,22.4603397751178,3317.00235819826,0.0,1.0
2014-06-06,25.6,25.6,25.584,25.584,900,22.3816542718185,22.3816542718185,22.3676657378986,22.3676657378986,1029.41452495808,0.0,1.0
2014-06-09,25.38,25.58,25.38,25.58,69600,22.18931193042,22.3641686044186,22.18931193042,22.3641686044186,79608.0565967583,0.0,1.0
2014-06-10,25.75,25.81,25.7235,25.78,5100,22.5127967773174,22.565253779517,22.4896282680126,22.5390252784172,5833.34897476246,0.0,1.0
2014-06-11,25.72,25.74,25.708,25.74,1900,22.4865682762176,22.5040539436175,22.4760768757777,22.5040539436175,2173.20844157817,0.0,1.0
2014-06-12,25.76,25.85,25.71,25.85,8400,22.5215396110173,22.6002251143167,22.4778254425177,22.6002251143167,9607.86889960877,0.0,1.0
2014-06-13,26.08,26.13,26.0701,26.12,6900,22.801310289415,22.8450244579147,22.7926548840521,22.8362816242148,7892.17802467864,0.0,1.0
2014-06-16,26.0999,26.21,25.98,26.2,7700,22.8187085284779,22.9149671275141,22.7138819524158,22.9062242938142,8807.2131579747,0.0,1.0
2014-06-17,25.8699,25.9095,25.85,25.8819,5200,22.6176233533795,22.6522449748313,22.6002251143167,22.6281147538195,5947.72836642448,0.0,1.0
2014-06-18,25.71,25.71,25.67,25.67,800,22.4778254425177,22.4778254425177,22.442854107718,22.442854107718,915.035133296071,0.0,1.0
2014-06-19,24.97,25.026,24.96,25.01,8800,21.8308557487229,21.8798156174425,21.822112915023,21.8658270835226,10065.3864662568,0.0,1.0
2014-06-20,25.1,25.17,25.1,25.16,4800,21.944512586822,22.0057124227215,21.944512586822,21.9969695890216,5490.21079977643,0.0,1.0
2014-06-23,25.35,25.72,25.3405,25.72,6300,22.1630834293202,22.4865682762176,22.1547777373053,22.4865682762176,7205.90167470658,0.0,1.0
2014-06-24,25.47,25.64,25.47,25.64,5700,22.2679974337194,22.4166256066182,22.2679974337194,22.4166256066182,6519.62532473451,0.0,1.0
2014-06-25,25.4,25.54,25.25,25.4,9400,22.2067975978199,22.3291972696189,22.0756550923209,22.2067975978199,10751.6628162288,0.0,1.0
2014-06-26,25.71,25.75,25.59,25.75,4700,22.4778254425177,22.5127967773174,22.3729114381185,22.5127967773174,5375.83140811442,0.0,1.0
2014-06-27,25.94,26.05,25.84,25.95,16000,22.678910617616,22.7750817883153,22.5914822806168,22.687653451316,18300.7026659215,0.0,1.0
2014-06-30,26.18,26.27,26.08,26.24,19900,22.8887386264143,22.9674241297137,22.801310289415,22.9411956286139,22761.4989407398,0.0,1.0
2014-07-01,26.44,26.5,26.3,26.5,22200,23.1160523026125,23.1685093048121,22.9936526308135,23.1685093048121,25392.224948966,0.0,1.0
2014-07-02,26.66,26.7,26.65,26.6501,2600,23.3083946440109,23.3433659788107,23.299651810311,23.299739238648,2973.86418321224,0.0,1.0
2014-07-03,26.98,27.0199,26.9,26.9,1000,23.5881653224087,23.6230492288714,23.5182226528092,23.5182226528092,1143.79391662009,0.0,1.0
2014-07-07,26.9,26.94,26.88,26.8838,1500,23.5182226528092,23.553193987609,23.5007369854094,23.5040592622153,1715.69087493014,0.0,1.0
2014-07-08,27.01,27.05,26.97,27.05,2000,23.6143938235085,23.6493651583082,23.5794224887087,23.6493651583082,2287.58783324018,0.0,1.0
2014-07-09,26.74,26.78,26.65,26.7,9700,23.3783373136104,23.4133086484101,23.299651810311,23.3433659788107,11094.8009912149,0.0,1.0
2014-07-10,26.54,26.5401,26.38,26.38,900,23.2034806396118,23.2035680679488,23.0635953004129,23.0635953004129,1029.41452495808,0.0,1.0
2014-07-11,27.22,27.23,26.99,27.04,21600,23.797993331207,23.8067361649069,23.5969081561086,23.6406223246082,24705.9485989939,0.0,1.0
2014-07-14,27.55,27.67,27.456,27.67,7100,24.0865068433046,24.1914208477038,24.0043242065253,24.1914208477038,8120.93680800265,0.0,1.0
2014-07-15,27.4799,27.48,27.4599,27.4699,5800,24.0252195790681,24.0253070074051,24.0077339116683,24.0164767453682,6634.00471639653,0.0,1.0
2014-07-16,27.374,27.38,27.37,27.37,2500,23.9326329701859,23.9378786704058,23.9291358367059,23.9291358367059,2859.48479155022,0.0,1.0
2014-07-17,27.1201,27.22,27.1201,27.16,4800,23.7106524225447,23.797993331207,23.7106524225447,23.7455363290074,5490.21079977643,0.0,1.0
2014-07-18,27.3599,27.48,27.33,27.48,2600,23.920305574669,24.0253070074051,23.8941645019062,24.0253070074051,2973.86418321223,0.0,1.0
2014-07-21,27.1189,27.1189,27.1189,27.1189,200,23.7096032825007,23.7096032825007,23.7096032825007,23.7096032825007,228.758783324018,0.0,1.0
2014-07-22,27.8099,27.8199,27.67,27.67,7100,24.3137330911658,24.3224759248657,24.1914208477038,24.1914208477038,8120.93680800263,0.0,1.0
2014-07-23,27.66,27.66,27.56,27.56,7400,24.1826780140038,24.1826780140038,24.0952496770046,24.0952496770046,8464.07498298868,0.0,1.0
2014-07-24,27.75,27.75,27.6201,27.6201,13300,24.2613635173032,24.2613635173032,24.1477941075411,24.1477941075411,15212.4590910472,0.0,1.0
2014-07-25,28.05,28.25,28.04,28.25,2400,24.5236485283011,24.6985052022997,24.5149056946012,24.6985052022997,2745.10539988821,0.0,1.0
2014-07-28,28.62,28.63,28.34,28.375,5000,25.021990049197,25.030732882897,24.777190705599,24.8077906235488,5718.96958310046,0.0,1.0
2014-07-29,28.8301,29.07,28.7801,29.07,5600,25.2056769852325,25.4154175656938,25.1619628167329,25.4154175656938,6405.24593307252,0.0,1.0
2014-07-30,28.6299,28.66,28.57,28.66,2200,25.03064545456,25.0569613839968,24.9782758806974,25.0569613839968,2516.34661656419,0.0,1.0
2014-07-31,28.92,29.0199,28.82,29.0199,11700,25.2842750601949,25.3716159688572,25.1968467231956,25.3716159688572,13382.3888244551,0.0,1.0
2014-08-01,28.75,28.87,28.67,28.87,900,25.1356468872961,25.2405608916953,25.0657042176967,25.2405608916953,1029.41452495808,0.0,1.0
2014-08-04,29.286,29.286,28.92,28.92,5700,25.6042627736123,25.6042627736123,25.2842750601949,25.2842750601949,6519.62532473452,0.0,1.0
2014-08-05,29.22,29.25,29.17,29.25,4900,25.5465600711928,25.5727885722926,25.5028459026931,25.5727885722926,5604.59019143844,0.0,1.0
2014-08-06,29.38,29.4,29.36,29.36,1900,25.6864454103916,25.7039310777915,25.6689597429918,25.6689597429918,2173.20844157818,0.0,1.0
2014-08-07,29.07,29.18,29.07,29.16,2100,25.4154175656938,25.5115887363931,25.4154175656938,25.4941030689932,2401.96722490219,0.0,1.0
2014-08-08,29.6999,29.6999,29.5599,29.5599,2100,25.9661286604524,25.9661286604524,25.8437289886534,25.8437289886534,2401.96722490219,0.0,1.0
2014-08-11,30.06,30.13,30.0104,30.13,4300,26.2809581019868,26.3421579378863,26.2375936468352,26.3421579378863,4918.31384146639,0.0,1.0
2014-08-12,30.3599,30.3599,30.21,30.24,4600,26.5431556846477,26.5431556846477,26.4121006074858,26.4383291085855,5261.45201645241,0.0,1.0
2014-08-13,30.319,30.34,30.299,30.299,1200,26.507397494815,26.5257574455848,26.4899118274151,26.4899118274151,1372.55269994411,0.0,1.0
2014-08-14,29.97,30.03,29.969,30.01,4000,26.2022725986875,26.254729600887,26.2013983153175,26.2372439334872,4575.17566648035,0.0,1.0
2014-08-15,30.22,30.37,30.18,30.37,7100,26.4208434411857,26.5519859466846,26.385872106386,26.5519859466846,8120.93680800264,0.0,1.0
2014-08-18,30.74,30.97,30.71,30.97,10200,26.875470793582,27.0765559686804,26.8492422924822,27.0765559686804,11666.6979495249,0.0,1.0
2014-08-19,30.78,30.85,30.77,30.77,10000,26.9104421283817,26.9716419642812,26.9016992946818,26.9016992946818,11437.9391662009,0.0,1.0
2014-08-20,30.68,30.84,30.66,30.73,7800,26.8230137913824,26.9628991305813,26.8055281239826,26.8667279598821,8921.59254963671,0.0,1.0
2014-08-21,30.69,30.73,30.68,30.69,4600,26.8317566250824,26.8667279598821,26.8230137913824,26.8317566250824,5261.45201645241,0.0,1.0
2014-08-22,30.78,30.84,30.78,30.84,2600,26.9104421283817,26.9628991305813,26.9104421283817,26.9628991305813,2973.86418321224,0.0,1.0
2014-08-25,30.61,30.82,30.59,30.82,12900,26.7618139554829,26.9454134631814,26.7443282880831,26.9454134631814,14754.9415243992,0.0,1.0
2014-08-26,30.09,30.18,30.09,30.17,6900,26.3071866030866,26.385872106386,26.3071866030866,26.377129272686,7892.17802467863,0.0,1.0
2014-08-27,30.14,30.18,30.07,30.15,8900,26.3509007715863,26.385872106386,26.2897009356868,26.3596436052862,10179.7658579188,0.0,1.0
2014-08-28,29.72,29.81,29.7,29.7401,13800,25.9837017561892,26.0623872594886,25.9662160887894,26.0012748519261,15784.3560493573,0.0,1.0
2014-08-29,30.11,30.15,30.1,30.15,2000,26.3246722704865,26.3596436052862,26.3159294367865,26.3596436052862,2287.58783324018,0.0,1.0
2014-09-02,31.3,31.45,31.2008,31.45,7500,27.365069480778,27.496211986277,27.2783405704747,27.496211986277,8578.45437465069,0.0,1.0
2014-09-03,31.7,31.74,31.65,31.74,7400,27.7147828287752,27.7497541635749,27.6710686602755,27.7497541635749,8464.07498298866,0.0,1.0
2014-09-04,31.9032,32.0,31.9032,32.0,13100,27.8924372095578,27.9770678397731,27.8924372095578,27.9770678397731,14983.7003077232,0.0,1.0
2014-09-05,32.11,32.11,31.86,32.0079,7100,28.0732390104723,28.0732390104723,27.8546681679741,27.983974678396,8120.93680800264,0.0,1.0
2014-09-08,32.06,32.2,32.02,32.02,13900,28.0295248419726,28.1519245137717,27.9945535071729,27.9945535071729,15898.7354410193,0.0,1.0
2014-09-09,32.25,32.3,32.2,32.2,10200,28.1956386822713,28.2393528507709,28.1519245137717,28.1519245137717,11666.6979495249,0.0,1.0
2014-09-10,32.2999,32.3,32.192,32.21,6300,28.2392654224339,28.2393528507709,28.1449302468117,28.1606673474716,7205.90167470658,0.0,1.0
2014-09-11,32.2582,32.26,32.1764,32.19,3200,28.2028078059052,28.2043815159712,28.1312914262398,28.1431816800717,3660.14053318429,0.0,1.0
2014-09-12,32.5696,32.6,32.56,32.6,2000,28.475059647321,28.5016378617688,28.4666665269691,28.5016378617688,2287.58783324018,0.0,1.0
2014-09-15,32.73,32.81,32.71,32.746,7800,28.6152946998679,28.6852373694673,28.597809032468,28.6292832337878,8921.5925496367,0.0,1.0
2014-09-16,32.09,32.11,31.43,31.77,30700,28.0557533430724,28.0732390104723,27.4787263188771,27.7759826646747,35114.4732402368,0.0,1.0
2014-09-17,32.0,32.0,31.87,31.98,700,27.9770678397731,27.9770678397731,27.863411001674,27.9595821723732,800.655741634062,0.0,1.0
2014-09-18,32.3859,32.39,32.31,32.34,7500,28.3144537922533,28.3180383540703,28.2480956844709,28.2743241855707,8578.45437465068,0.0,1.0
2014-09-19,32.48,32.73,32.421,32.73,21800,28.3967238573697,28.6152946998679,28.3451411385401,28.6152946998679,24934.7073823179,0.0,1.0
2014-09-22,32.03,32.38,31.98,32.38,12333,28.0032963408729,28.3092955203704,27.9595821723732,28.3092955203704,14106.4103736755,0.0,1.0
2014-09-23,32.36,32.46,32.36,32.4499,3235,28.2918098529705,28.3792381899698,28.2918098529705,28.3704079279329,3700.17332026599,0.0,1.0
2014-09-24,33.19,33.19,33.0,33.0,212492,29.0174650500646,29.0174650500646,28.851351209766,28.851351209766,243047.056930436,0.0,1.0
2014-09-25,33.05,33.08,32.929,32.929,9878,28.8950653782656,28.9212938793654,28.7892770904965,28.7892770904965,11298.3963083733,0.0,1.0
2014-09-26,34.9,34.9,33.28,33.28,26152,30.5124896127525,30.5124896127525,29.096150553364,29.096150553364,29912.4985074486,0.0,1.0
2014-09-29,35.52,35.53,34.7775,34.7775,35659,31.0545453021481,31.063288135848,30.4053898999284,30.4053898999284,40786.5472727558,0.0,1.0
2014-09-30,34.6,35.491,34.6,35.45,11911,30.2502046017546,31.0291910844183,30.2502046017546,30.9933454662486,13623.7293408619,0.0,1.0
2014-10-01,33.36,33.482,33.1,33.1,9219,29.1660932229634,29.2727557941026,28.9387795467653,28.9387795467653,10544.6361173206,0.0,1.0
2014-10-02,33.26,33.32,32.98,33.0,5752,29.0786648859641,29.1311218881637,28.8338655423661,28.851351209766,6579.10260839877,0.0,1.0
2014-10-03,33.6,33.6,33.525,33.55,1308,29.3759212317617,29.3759212317617,29.3103499790123,29.3322070632621,1496.08244293908,0.0,1.0
2014-10-06,34.08,34.08,33.9799,34.07,6511,29.7955772493583,29.7955772493583,29.708061484022,29.7868344156584,7447.24219111341,0.0,1.0
2014-10-07,33.77,33.97,33.77,33.97,7114,29.5245494046605,29.6994060786591,29.5245494046605,29.6994060786591,8136.94992283533,0.0,1.0
2014-10-08,34.559,34.559,34.0601,34.094,9515,30.2143589835849,30.2143589835849,29.7781790102955,29.8078172165382,10883.1991166402,0.0,1.0
2014-10-09,34.1,34.42,33.94,34.42,10020,29.8130629167582,30.0928335951559,29.6731775775593,30.0928335951559,11460.8150445333,0.0,1.0
2014-10-10,33.7699,33.9,33.76,33.8,3583,29.5244619763235,29.6382062427596,29.5158065709606,29.5507779057603,4098.21360324979,0.0,1.0
2014-10-13,33.94,34.2,33.94,34.2,3766,29.6731775775593,29.9004912537575,29.6731775775593,29.9004912537575,4307.52788999126,0.0,1.0
2014-10-14,33.83,33.927,33.49,33.49,1319,29.5770064068601,29.6618118937494,29.2797500610625,29.2797500610625,1508.6641760219,0.0,1.0
2014-10-15,33.795,33.93,33.5,33.93,7650,29.5464064889103,29.6644347438594,29.2884928947624,29.6644347438594,8750.0234621437,0.0,1.0
2014-10-16,33.533,33.5363,33.0912,33.28,3545,29.3173442459722,29.3202293810932,28.9310858531093,29.096150553364,4054.74943441822,0.0,1.0
2014-10-17,33.3988,33.89,33.33,33.89,22242,29.2000154177191,29.6294634090597,29.1398647218636,29.6294634090597,25440.2642934641,0.0,1.0
2014-10-20,33.669,33.73,33.62,33.69,15720,29.4362467842912,29.4895780698608,29.3934068991616,29.4546067350611,17980.4403692678,0.0,1.0
2014-10-21,33.5273,33.6199,33.21,33.21,2808,29.3123608307632,29.3933194708246,29.0349507174645,29.0349507174645,3211.77331786922,0.0,1.0
2014-10-22,33.012,33.23,33.01,33.04,14801,28.8618426102059,29.0524363848643,28.8600940434659,28.8863225445657,16929.2937598939,0.0,1.0
2014-10-23,32.65,32.99,32.57,32.99,8218,28.5453520302685,28.842608376066,28.475409360669,28.842608376066,9399.69840678389,0.0,1.0
2014-10-24,32.76,32.82,32.76,32.78,7520,28.6415232009677,28.6939802031673,28.6415232009677,28.6590088683675,8601.33025298307,0.0,1.0
2014-10-27,32.8499,32.99,32.78,32.99,12118,28.72012127593,28.842608376066,28.6590088683675,28.842608376066,13860.4946816023,0.0,1.0
2014-10-28,33.862,33.92,33.57,33.57,111446,29.6049834746999,29.6556919101595,29.3496927306619,29.3496927306619,127471.256831642,0.0,1.0
2014-10-29,34.06,34.31,34.01,34.27,20416,29.7780915819585,29.9966624244567,29.7343774134588,29.961691089657,23351.6966017157,0.0,1.0
2014-10-30,34.258,34.299,34.05,34.28,7951,29.9511996892171,29.9870453073868,29.7693487482585,29.9704339233569,9094.30543104632,0.0,1.0
2014-10-31,34.2,34.28,34.1504,34.2099,9248,29.9004912537575,29.9704339233569,29.8571267986058,29.9091466591204,10577.8061409026,0.0,1.0
2014-11-03,34.34,34.3956,34.27,34.39,8315,30.0228909255565,30.0715010809281,29.961691089657,30.0666050940561,9510.64641669604,0.0,1.0
2014-11-04,34.15,34.28,34.1288,34.28,7236,29.8567770852578,29.9704339233569,29.838242277814,29.9704339233569,8276.49278066298,0.0,1.0
2014-11-05,34.2699,34.34,34.2,34.34,3861,29.96160366132,30.0228909255565,29.9004912537575,30.0228909255565,4416.18831207016,0.0,1.0
2014-11-06,34.3399,34.34,34.2908,34.34,7369,30.0228034972195,30.0228909255565,29.9798761837528,30.0228909255565,8428.61737157344,0.0,1.0
2014-11-07,33.982,33.995,33.84,33.84,1718,29.709897479099,29.7212631629089,29.58574924056,29.58574924056,1965.03794875332,0.0,1.0
2014-11-10,34.28,34.41,34.28,34.34,22889,29.9704339233569,30.084090761456,29.9704339233569,30.0228909255565,26180.2989575172,0.0,1.0
2014-11-11,33.49,33.61,33.34,33.36,46288,29.2797500610625,29.3846640654616,29.1486075555636,29.1660932229634,52943.9328125107,0.0,1.0
2014-11-12,33.9937,34.01,33.88,33.88,11563,29.7201265945279,29.7343774134588,29.6207205753597,29.6207205753597,13225.6890578781,0.0,1.0
2014-11-13,33.6598,34.03,33.602,34.03,11816,29.4282033772873,29.7518630808587,29.3776697985017,29.7518630808587,13515.068918783,0.0,1.0
2014-11-14,34.2901,34.33,33.87,33.87,23027,29.9792641853938,30.0141480918565,29.6119777416598,29.6119777416598,26338.1425180108,0.0,1.0
2014-11-17,34.0,34.21,34.0,34.21,14176,29.7256345797589,29.9092340874574,29.7256345797589,29.9092340874574,16214.4225620064,0.0,1.0
2014-11-18,34.01,34.03,33.9501,34.02,7593,29.7343774134588,29.7518630808587,29.6820078395962,29.7431202471587,8684.82720889635,0.0,1.0
2014-11-19,34.27,34.27,34.078,34.1,8345,29.961691089657,29.961691089657,29.7938286826183,29.8130629167582,9544.96023419464,0.0,1.0
2014-11-20,34.0401,34.0617,34.02,34.0324,6160,29.7606933428956,29.7795778636874,29.7431202471587,29.7539613609467,7045.77052637976,0.0,1.0
2014-11-21,35.29,35.49,34.79,34.79,27923,30.8534601270497,31.0283168010483,30.4163184420533,30.4163184420533,31938.1575337828,0.0,1.0
2014-11-24,35.087,35.33,34.9373,35.29,27747,30.6759806029412,30.8884314618494,30.5451003824532,30.8534601270497,31736.8498044576,0.0,1.0
2014-11-25,35.3699,35.459,35.17,35.17,28855,30.9233153683122,31.0012140165785,30.7485461226506,30.7485461226506,33004.1734640727,0.0,1.0
2014-11-26,35.83,35.95,35.53,35.53,18829,31.3255731468459,31.4304871512451,31.063288135848,31.063288135848,21536.4956560397,0.0,1.0
2014-11-28,35.65,35.7,35.54,35.63,72030,31.1682021402472,31.2119163087468,31.072030969548,31.1507164728473,82387.475814145,0.0,1.0
2014-12-01,34.919,35.36,34.85,35.36,99058,30.5291009967824,30.9146599629492,30.4687754442529,30.9146599629492,113301.937792553,0.0,1.0
2014-12-02,35.87,35.94,35.51,35.51,152449,31.3605444816456,31.4217443175451,31.0458024684482,31.0458024684482,174370.238794816,0.0,1.0
2014-12-03,36.59,36.64,36.09,36.09,81359,31.9900285080405,32.0337426765402,31.5528868230441,31.5528868230441,93057.929262294,0.0,1.0
2014-12-04,37.55,37.93,37.2625,37.93,127062,32.8293405432337,33.161568223831,32.5779840743607,33.161568223831,145332.742633582,0.0,1.0
2014-12-05,36.2799,36.38,35.93,36.38,100489,31.7189132350057,31.806429000342,31.4130014838452,31.806429000342,114938.706887236,0.0,1.0
2014-12-08,36.25,36.7,36.12,36.7,27838,31.6927721622429,32.0861996787397,31.5791153241438,32.0861996787397,31840.9350508701,0.0,1.0
2014-12-09,34.596,35.0,34.4001,35.0,24229,30.2467074682747,30.5999179497518,30.075435356093,30.5999179497518,27712.9828057881,0.0,1.0
2014-12-10,35.54,36.08,35.51,36.08,15989,31.072030969548,31.5441439893441,31.0458024684482,31.5441439893441,18288.1209328386,0.0,1.0
2014-12-11,36.764,37.01,36.31,36.31,18903,32.1421538144193,32.3572275234375,31.7452291644425,31.7452291644425,21621.1364058696,0.0,1.0
2014-12-12,36.73,36.98,36.73,36.93,14087,32.1124281798395,32.3309990223377,32.1124281798395,32.2872848538381,16112.6249034272,0.0,1.0
2014-12-15,37.21,37.78,37.0501,37.61,26012,32.5320841974361,33.0304257183321,32.3922862865743,32.8817975454333,29752.3673591218,0.0,1.0
2014-12-16,37.76,38.094,37.33,37.33,27651,33.0129400509322,33.3049506965098,32.6369982018353,32.6369982018353,31627.0455884621,0.0,1.0
2014-12-17,37.93,37.969,37.43,37.43,11431,33.161568223831,33.1956652752607,32.7244265388346,32.7244265388346,13074.7082608843,0.0,1.0
2014-12-18,37.39,37.5,37.31,37.43,20561,32.6894552040348,32.7856263747341,32.6195125344354,32.7244265388346,23517.5467196257,0.0,1.0
2014-12-19,36.74,36.76,36.563,36.563,12403,32.3017717292789,32.3193557095343,32.1461535040181,32.1461535040181,14107.1586976438,0.20657,1.0
2014-12-22,35.1499,35.209,35.079,35.0962,27420,30.9037573790686,30.9557180407235,30.841422169063,30.8565443920827,31187.4781495922,0.0,1.0
2014-12-23,33.83,34.27,33.8,34.27,25106,29.7433026021095,30.1301501677297,29.7169266317264,30.1301501677297,28555.5370686967,0.0,1.0
2014-12-24,34.9,34.91,34.69,34.69,8459,30.6840455457766,30.6928375359043,30.4994137530943,30.4994137530943,9621.2573912254,0.0,1.0
2014-12-26,36.03,36.05,35.81,35.81,60323,31.6775404302101,31.6951244104655,31.4841166474,31.4841166474,68611.3145301914,0.0,1.0
2014-12-29,35.29,35.43,35.2409,35.43,19142,31.0269331607581,31.1500210225463,30.9837644892309,31.1500210225463,21772.0899613236,0.0,1.0
2014-12-30,34.7,35.02,34.67,35.0,16987,30.508205743222,30.7895494273094,30.4818297728388,30.7719654470539,19320.9953073349,0.0,1.0
2014-12-31,35.13,35.53,35.13,35.53,10757,30.8862613187144,31.2379409238236,30.8862613187144,31.2379409238236,12235.0000895391,0.0,1.0
2015-01-02,35.3,35.4802,35.28,35.4,3019,31.0357251508858,31.1941568129875,31.0181411706304,31.1236450521631,3433.80731340696,0.0,1.0
2015-01-05,35.2701,35.56,35.2376,35.56,11883,31.0094371004039,31.2643168942068,30.9808631324888,31.2643168942068,13515.7112637346,0.0,1.0
2015-01-06,35.95,36.19,35.7801,36.05,23790,31.6072045091882,31.8182122722537,31.4578285969181,31.6951244104655,27058.7201013421,0.0,1.0
2015-01-07,36.493,36.56,36.33,36.3621,29730,32.084609573124,32.1435159069798,31.941300134042,31.969522422352,33814.8696348423,0.0,1.0
2015-01-08,35.9299,36.0,35.77,35.99,20472,31.5895326090315,31.6511644598269,31.4489486868891,31.6423724696992,23284.8305134373,0.0,1.0
2015-01-09,35.5401,35.73,35.4775,35.73,3639,31.2468208338526,31.4137807263782,31.191782975653,31.4137807263782,4138.99463845244,0.0,1.0
2015-01-12,35.208,35.43,35.18,35.43,5247,30.9548388417107,31.1500210225463,30.9302212693531,31.1500210225463,5967.93208792524,0.0,1.0
2015-01-13,35.6701,35.97,35.66,35.97,8330,31.3611167055131,31.6247884894437,31.3522367954841,31.6247884894437,9474.53293165947,0.0,1.0
2015-01-14,35.4755,35.63,35.41,35.63,11356,31.1900245776275,31.3258608251009,31.1324370422908,31.3258608251009,12916.302037446,0.0,1.0
2015-01-15,35.8899,36.13,35.84,36.13,4153,31.5543646485206,31.7654603314874,31.5104926177832,31.7654603314874,4723.61767889337,0.0,1.0
2015-01-16,35.49,35.4933,35.36,35.43,6517,31.2027729633127,31.2056743200548,31.0884770916522,31.1500210225463,7412.42870535712,0.0,1.0
2015-01-20,35.9704,36.0167,35.8,35.88,14286,31.6251401690488,31.6658470833402,31.4753246572723,31.5456605782941,16248.8808477416,0.0,1.0
2015-01-21,37.02,37.02,36.868,36.87,7375,32.5479474528553,32.5479474528553,32.4143092029138,32.4160676009394,8388.31697130717,0.0,1.0
2015-01-22,37.58,37.6799,37.35,37.4,16100,33.0402989000082,33.1281308813842,32.8380831270704,32.882043077709,18312.1224729553,0.0,1.0
2015-01-23,37.1575,37.21,37.1201,37.21,2023,32.6688373171116,32.7149952652822,32.6359552740339,32.7149952652822,2300.95799768873,0.0,1.0
2015-01-26,37.88,37.88,37.73,37.73,7948,33.3040586038401,33.3040586038401,33.1721787519241,33.1721787519241,9040.04654751855,0.0,1.0
2015-01-27,37.67,37.77,37.5944,37.63,9720,33.1194268111578,33.207346712435,33.0529593657921,33.0842588506468,11055.517418455,0.0,1.0
2015-01-28,36.813,37.26,36.813,37.24,9347,32.3659532572113,32.7589552159208,32.3659532572113,32.7413712356654,10631.2676245163,0.0,1.0
2015-01-29,37.309,37.309,37.14,37.24,4317,32.8020359675467,32.8020359675467,32.6534513343881,32.7413712356654,4910.15110035702,0.0,1.0
2015-01-30,36.042,36.7,36.042,36.7,12046,31.6880908183634,32.266603768768,31.6880908183634,32.266603768768,13701.1072862869,0.0,1.0
2015-02-02,37.05,37.08,36.85,36.85,155115,32.5743234232385,32.6006993936217,32.3984836206839,32.3984836206839,176427.632136178,0.0,1.0
2015-02-03,37.748,37.748,37.64,37.71,2801,33.188004334154,33.188004334154,33.0930508407746,33.1545947716687,3185.85435072968,0.0,1.0
2015-02-04,38.48,38.77,38.18,38.27,10556,33.8315780115039,34.086545725208,33.567818307672,33.6469462188215,12006.382908355,0.0,1.0
2015-02-05,37.0901,37.12,37.0206,37.08,3613,32.6095793036507,32.6358673541326,32.548474972263,32.6006993936217,4109.42226675699,0.0,1.0
2015-02-06,35.86,35.98,35.8,35.98,14105,31.5280765980387,31.6335804795714,31.4753246572723,31.6335804795714,16043.0116447847,0.0,1.0
2015-02-09,36.01,36.17,36.01,36.06,3506,31.6599564499546,31.8006282919983,31.6599564499546,31.7039164005933,3987.72058324108,0.0,1.0
2015-02-10,36.51,36.63,36.44,36.5,24004,32.0995559563411,32.2050598378739,32.038012025447,32.0907639662134,27302.1234683738,0.0,1.0
2015-02-11,36.78,36.84,36.68,36.74,2193,32.3369396897898,32.3896916305562,32.2490197885125,32.3017717292789,2494.31581262056,0.0,1.0
2015-02-12,37.3036,37.3036,37.15,37.16,920,32.7972882928777,32.7972882928777,32.6622433245158,32.6710353146435,1046.40699845459,0.0,1.0
2015-02-13,37.81,37.8399,37.65,37.65,715,33.242514672946,33.2688027234279,33.1018428309023,33.1018428309023,813.240221625032,0.0,1.0
2015-02-17,38.4903,38.5599,38.45,38.55,5186,33.8406337613354,33.9018260126244,33.8052020411207,33.893121942398,5898.55075433206,0.0,1.0
2015-02-18,38.4699,38.4799,38.38,38.38,532,33.8226981014748,33.8314900916026,33.7436581102266,33.7436581102266,605.09622084548,0.0,1.0
2015-02-19,38.5,38.5,38.4,38.4,501,33.8491619917593,33.8491619917593,33.761242090482,33.761242090482,569.836854593205,0.0,1.0
2015-02-20,38.7099,38.7099,38.4,38.42,910,34.0337058645404,34.0337058645404,33.761242090482,33.7788260707375,1035.03300934095,0.0,1.0
2015-02-23,38.7604,39.02,38.547,38.68,114349,34.0781054146854,34.3063454784013,33.8904843453596,34.0074178140584,130060.428115526,0.0,1.0
2015-02-24,39.4,39.4899,38.8,38.8,223237,34.640441103255,34.7194810945033,34.1129216955912,34.1129216955912,253909.520776094,0.0,1.0
2015-02-25,39.0,39.02,38.86,38.95,11329,34.2887614981458,34.3063454784013,34.1656736363576,34.2448015475072,12885.5922668392,0.0,1.0
2015-02-26,39.508,39.69,39.32,39.43,80193,34.7353945966345,34.8954088169591,34.5701051822331,34.6668170736382,91211.4308989877,0.0,1.0
2015-02-27,39.51,39.59,39.45,39.59,5154,34.73715299466,34.8074889156819,34.6844010538936,34.8074889156819,5862.15398916842,0.0,1.0
2015-03-02,40.4599,40.4599,39.99,39.99,10360,35.5723041368931,35.5723041368931,35.159168520791,35.159168520791,11783.4527217277,0.0,1.0
2015-03-03,40.2,40.34,40.1101,40.34,8098,35.3438003134734,35.4668881752616,35.2647603222251,35.4668881752616,9210.6563842231,0.0,1.0
2015-03-04,40.64,40.6699,40.4801,40.51,5401,35.7306478790935,35.7569359295754,35.5900639569511,35.616352007433,6143.09152027525,0.0,1.0
2015-03-05,40.78,40.81,40.64,40.7512,10030,35.8537357408817,35.8801117112649,35.7306478790935,35.8284148093138,11408.1110809777,0.0,1.0
2015-03-06,39.91,40.24,39.8942,40.24,7615,35.0888325997692,35.3789682739843,35.0749412553674,35.3789682739843,8661.29271003445,0.0,1.0
2015-03-09,40.9105,40.9204,40.744,40.8,13878,35.9684712120486,35.977175282275,35.8220845764219,35.8713197211371,15784.8220919052,0.0,1.0
2015-03-10,40.85,41.02,40.8,41.02,9517,35.9152796717758,36.0647435039472,35.8713197211371,36.0647435039472,10824.6254394482,0.0,1.0
2015-03-11,41.25,41.29,41.115,41.1648,13582,36.266959276885,36.3021272373959,36.1482674101606,36.1920515209967,15448.1520141415,0.0,1.0
2015-03-12,41.36,41.43,41.3,41.43,5819,36.36367116829,36.4252150991841,36.3109192275236,36.4252150991841,6618.52426522527,0.0,1.0
2015-03-13,41.56,41.62,41.38,41.62,16031,36.5395109708446,36.592262911611,36.3812551485455,36.592262911611,18233.6419480712,0.0,1.0
2015-03-16,43.34,43.4299,43.25,43.42,21232,38.1044852135805,38.1835252048288,38.0253573024309,38.1748211346023,24149.2536860737,0.0,1.0
2015-03-17,44.03,44.13,43.75,43.85,29027,38.7111325323938,38.7990524336711,38.4649568088174,38.5528767100947,33015.2782001537,0.0,1.0
2015-03-18,44.89,45.06,44.5,44.51,21702,39.4672436833786,39.61670751555,39.1243560683971,39.1331480585249,24683.8311744146,0.0,1.0
2015-03-19,45.1799,45.233,45.1,45.1755,8465,39.7221234771815,39.7688089447597,39.6518754760609,39.7182550015253,9628.08178469357,0.0,1.0
2015-03-20,46.11,46.1444,45.9206,45.93,21168,40.5398664789616,40.570110925001,40.3733461859424,40.3816106566625,24076.4601557464,0.0,1.0
2015-03-23,46.71,46.75,46.55,46.68,104231,41.0673858866254,41.1025538471363,40.9267140445817,41.0410099162422,118552.225930348,0.0,1.0
2015-03-24,46.7069,46.83,46.69,46.83,41443,41.0646603696858,41.1728897681581,41.0498019063699,41.1728897681581,47137.2230836451,0.0,1.0
2015-03-25,47.1388,47.444,47.08,47.26,38600,41.4443864233024,41.7127179620008,41.3926895213514,41.5509453436505,43903.5979786382,0.0,1.0
2015-03-26,46.72,46.9,46.56,46.74,26504,41.0761778767531,41.2344336990523,40.9355060347094,41.0937618570086,30145.6207467831,0.0,1.0
2015-03-27,47.684,47.71,47.32,47.32,33365,41.9237257250663,41.9465848993984,41.6036972844169,41.6036972844169,37949.3146776493,0.0,1.0
2015-03-30,48.97,49.024,48.59,48.74,87108,43.0543756554923,43.101852402182,42.7202800306386,42.8521598825545,99076.5443710677,0.0,1.0
2015-03-31,48.25,48.8,47.48,48.8,94174,42.4213523662958,42.9049118233209,41.7443691264606,42.9049118233209,107113.405078763,0.0,1.0
2015-04-01,49.8601,49.9499,49.5,49.53,67873,43.8369506967615,43.9159027681085,43.520351132262,43.5467271026452,77198.6763109873,0.0,1.0
2015-04-02,50.7658,50.8199,50.51,50.61,143403,44.63324124263,44.680805909221,44.4083421351627,44.49626203644,163106.416086286,0.0,1.0
2015-04-06,52.24,52.31,51.66,51.66,118476,45.9293564272599,45.990900358154,45.4194209998516,45.4194209998516,134754.473422724,0.0,1.0
2015-04-07,52.3681,52.81,52.26,52.73,123166,46.0419818207961,46.4304998645405,45.9469404075154,46.3601639435187,140088.874317019,0.0,1.0
2015-04-08,51.54,52.62,51.25,52.62,92399,45.3139171183188,46.2634520521136,45.0589494046147,46.2634520521136,105094.522011093,0.0,1.0
2015-04-09,50.4599,51.17,49.94,51.14,145741,44.3642942646227,44.9886134835928,43.9071986978821,44.9622375132096,165765.654741055,0.0,1.0
2015-04-10,52.98,53.06,51.7,51.7,103363,46.5799636967119,46.6502996177337,45.4545889603625,45.4545889603625,117564.963675284,0.0,1.0
2015-04-13,53.62,54.27,53.47,54.27,115242,47.1426510648866,47.714130423189,47.0107712129707,47.714130423189,131076.125343374,0.0,1.0
2015-04-14,53.95,54.08,53.58,53.62,63222,47.4327867391017,47.5470826107622,47.1074831043757,47.1426510648866,71908.6339742348,0.0,1.0
2015-04-15,51.11,53.42,51.01,53.42,196891,44.9358615428265,46.966811262332,44.8479416415492,46.966811262332,223943.609057307,0.0,1.0
2015-04-16,52.08,52.5376,51.62,51.62,162912,45.7886845852162,46.1910060534611,45.3842530393407,45.3842530393407,185295.93144808,0.0,1.0
2015-04-17,49.14,51.56,48.71,51.56,212589,43.2038394876637,45.3315010985743,42.8257839121713,45.3315010985743,241798.497167894,0.0,1.0
2015-04-20,51.95,51.95,51.0,51.0,149447,45.6743887135558,45.6743887135558,44.8391496514214,44.8391496514214,169980.855106568,0.0,1.0
2015-04-21,53.57,53.82,52.469,52.469,58869,47.098691114248,47.3184908674412,46.1306930011849,46.1306930011849,66957.5365130686,0.0,1.0
2015-04-22,55.18,55.18,54.105,54.105,105440,48.5142015248124,48.5142015248124,47.5690625860815,47.5690625860815,119927.341214187,0.0,1.0
2015-04-23,54.86,55.0999,54.271,54.66,96167,48.2328578407251,48.4437776838893,47.7150096222018,48.0570180381705,109380.241109111,0.0,1.0
2015-04-24,55.52,55.958,55.408,55.408,46330,48.8131291891552,49.1982183567498,48.7146588997247,48.7146588997247,52695.6915634795,0.0,1.0
2015-04-27,55.96,56.25,55.75,56.0,77756,49.1999767547754,49.4549444684795,49.015344962093,49.2351447152863,88439.5897519945,0.0,1.0
2015-04-28,54.4,55.41,54.02,55.41,71068,47.8284262948495,48.7164172977502,47.4943306699958,48.7164172977502,80832.6658327943,0.0,1.0
2015-04-29,55.01,55.31,54.95,55.0,49244,48.364737692641,48.6284973964729,48.3119857518747,48.3559457025133,56010.0719911932,0.0,1.0
2015-04-30,55.07,55.49,55.0,55.35,59082,48.4174896334074,48.7867532187721,48.3559457025133,48.6636653569838,67199.8024811891,0.0,1.0
2015-05-01,55.3,55.33,55.0488,55.32,13383,48.6197054063452,48.6460813767284,48.3988506143366,48.6372893866006,15221.8096307802,0.0,1.0
2015-05-04,55.72,55.76,54.615,55.59,35331,48.9889689917098,49.0241369522208,48.0174540825957,48.8746731200494,40185.4409373903,0.0,1.0
2015-05-05,53.41,53.91,53.24,53.91,73741,46.9580192722043,47.3976187785908,46.8085554400329,47.3976187785908,83872.9331228693,0.0,1.0
2015-05-06,52.22,53.0,52.07,53.0,89950,45.9117724470044,46.5975476769674,45.7798925950885,46.5975476769674,102309.032077163,0.0,1.0
2015-05-07,51.4,51.7,50.5,50.7,78819,45.1908292565306,45.4545889603625,44.3995501450349,44.5753899475895,89648.6447947742,0.0,1.0
2015-05-08,53.87,54.2,51.914,51.914,46928,47.3624508180798,47.6525864922949,45.6427375490959,45.6427375490959,53375.856112475,0.0,1.0
2015-05-11,55.75,56.64,54.4,54.4,55361,49.015344962093,49.797832083461,47.8284262948495,47.8284262948495,62967.5411320049,0.0,1.0
2015-05-12,56.53,56.78,56.3,56.3,93542,49.7011201920559,49.9209199452492,49.4989044191182,49.4989044191182,106394.568966782,0.0,1.0
2015-05-13,57.41,57.4499,57.14,57.14,48478,50.4748153232962,50.5098953639058,50.2374315898475,50.2374315898475,55138.8244250886,0.0,1.0
2015-05-14,58.0,58.07,57.6001,57.87,68711,50.9935427408322,51.0550866717263,50.6419510556243,50.8792468691717,78151.8165987101,0.0,1.0
2015-05-15,57.452,57.62,57.09,57.47,31902,50.5117416818326,50.6594471159785,50.1934716392088,50.5275672640625,36285.3000703242,0.0,1.0
2015-05-18,58.4701,58.8099,57.97,57.97,51614,51.4068541967368,51.705606021277,50.967166770449,50.967166770449,58705.7074111251,0.0,1.0
2015-05-19,60.4,60.48,59.09,59.09,41489,53.1036203714873,53.1739562925092,51.9518696647547,51.9518696647547,47189.5434335679,0.0,1.0
2015-05-20,61.2676,61.85,60.76,61.0,59938,53.8664134349692,54.3784589400081,53.4201320160856,53.6311397791511,68173.4159493164,0.0,1.0
2015-05-21,63.97,64.08,61.88,61.88,163954,56.2423608470868,56.3390727384919,54.4048349103913,54.4048349103913,186481.101113721,0.0,1.0
2015-05-22,65.49,66.01,64.54,66.0,125835,57.5787433465017,58.0359268331437,56.7435042843674,58.027134843016,143124.592011449,0.0,1.0
2015-05-26,68.4,72.25,66.14,66.14,294202,60.1372124736711,63.522128672847,58.1502227048042,58.1502227048042,334625.034521018,0.0,1.0
2015-05-27,69.62,69.96,69.08,69.08,137026,61.2098352692541,61.5087629335969,60.7350678023567,60.7350678023567,155853.22322852,0.0,1.0
2015-05-28,65.25,65.33,64.06,64.06,292555,57.3677355834362,57.4380715044581,56.3214887582364,56.3214887582364,332751.738514003,0.0,1.0
2015-05-29,65.48,65.55,64.88,65.14,211687,57.569951356374,57.6314952872681,57.0424319487102,57.2710236920312,240772.563349844,0.0,1.0
2015-06-01,69.58,69.59,69.0,69.09,408429,61.1746673087432,61.1834592988709,60.6647318813349,60.7438597924844,464546.699969358,0.0,1.0
2015-06-02,72.41,72.5599,71.72,71.92,323233,63.6628005148907,63.7945924469054,63.0561531960773,63.2319929986319,367644.862316817,0.0,1.0
2015-06-03,72.11,72.41,72.01,72.36,198702,63.3990408110588,63.6628005148907,63.3111209097815,63.618840564252,226003.438485787,0.0,1.0
2015-06-04,71.21,72.0,70.85,72.0,204274,62.6077616995631,63.3023289196538,62.2912500549649,63.3023289196538,232341.025219905,0.0,1.0
2015-06-05,71.75,72.1099,71.47,71.83,140728,63.0825291664605,63.3989528911575,62.8363534428841,63.1528650874824,160063.873998389,0.0,1.0
2015-06-08,71.33,71.75,71.13,71.42,155187,62.7132655810959,63.0825291664605,62.5374257785413,62.7923934922455,176509.524857796,0.0,1.0
2015-06-09,70.85,71.369,70.42,71.33,137979,62.2912500549649,62.747554342594,61.9131944794725,62.7132655810959,156937.16439105,0.0,1.0
2015-06-10,73.4,73.49,71.74,71.74,167416,64.5332075375359,64.6123354486855,63.0737371763328,63.0737371763328,190418.776144862,0.0,1.0
2015-06-11,75.0,75.2299,74.134,74.134,176457,65.9399259579727,66.1420538110092,65.1785396129113,65.1785396129113,200701.999702501,0.0,1.0
2015-06-12,76.39,76.61,75.75,75.75,159804,67.1620125857271,67.3554363685372,66.5993252175524,66.5993252175524,181760.895631562,0.0,1.0
2015-06-15,73.78,74.25,73.68,74.25,164992,64.8673031623897,65.280526698393,64.7793832611124,65.280526698393,187661.721183717,0.0,1.0
2015-06-16,70.83,73.05,69.91,73.05,239653,62.2736660747094,64.2254878830654,61.4648029829583,64.2254878830654,272581.061305041,0.0,1.0
2015-06-17,72.28,72.45,71.77,71.77,135940,63.5485046432302,63.6979684754016,63.100113146716,63.100113146716,154618.008010779,0.0,1.0
2015-06-18,70.38,70.48,70.01,70.01,261502,61.8780265189616,61.9659464202389,61.5527228842356,61.5527228842356,297432.090119426,0.0,1.0
2015-06-19,64.77,65.5,64.65,65.2,413989,56.9457200573052,57.5875353366295,56.8402161757725,57.3237756327976,470870.63791654,0.0,1.0
2015-06-22,66.14,66.27,64.85,64.85,171575,58.1502227048042,58.2645185764647,57.016055978327,57.016055978327,195149.218217224,0.0,1.0
2015-06-23,65.92,66.04,65.59,66.04,150108,57.9567989219941,58.0623028035269,57.666663247779,58.0623028035269,170732.67578698,0.0,1.0
2015-06-24,66.95,67.88,66.83,67.76,128540,58.8623739051503,59.6800289870291,58.7568700236175,59.5745251054964,146201.256066688,0.0,1.0
2015-06-25,63.69,66.29,63.66,66.29,221107,55.9961851235104,58.2821025567201,55.9698091531272,58.2821025567201,251486.86109489,0.0,1.0
2015-06-26,54.6,56.72,54.07,56.63,725119,48.0042660974041,49.8681680044828,47.5382906206344,49.7890400933332,824749.561209123,0.0,1.0
2015-06-29,52.92,54.4,52.7426,53.76,690594,46.5272117559455,47.8284262948495,46.3712418510796,47.2657389266748,785480.863794292,0.0,1.0
2015-06-30,56.6,57.09,56.45,56.98,185924,49.7626641229501,50.1934716392088,49.6307842710341,50.0967597478038,211469.755196381,0.0,1.0
2015-07-01,54.1,54.1299,53.01,53.01,150948,47.5646665910176,47.5909546414995,46.6063396670951,46.6063396670951,171688.090872525,0.0,1.0
2015-07-02,50.43,50.55,50.29,50.37,166048,44.3380062141408,44.4435100956736,44.2149183523526,44.2852542733745,188862.814434117,0.0,1.0
2015-07-06,46.17,47.406,45.9123,47.4,561077,40.592618419728,41.6793083995154,40.3660488341364,41.6740332054387,638168.368991201,0.0,1.0
2015-07-07,40.31,40.9799,37.5,40.5,718729,35.4405122048784,36.029487623535,32.9699629789863,35.6075600173052,817481.582165508,0.0,1.0
2015-07-08,36.76,38.2,36.28,36.28,445204,32.3193557095343,33.5854022879274,31.8973401834033,31.8973401834033,506374.544934758,0.0,1.0
2015-07-09,44.23,45.0,41.5,42.05,447722,38.8869723349484,39.5639555747836,36.4867590300782,36.9703184871033,509238.515393571,0.0,1.0
2015-07-10,53.49,53.69,49.5001,50.92,791472,47.0283551932261,47.2041949957807,43.5204390521633,44.7688137303996,900219.391174837,0.0,1.0
2015-07-13,50.75,56.6,50.552,56.6,257322,44.6193498982282,49.7626641229501,44.4452684936991,49.7626641229501,292677.762669926,0.0,1.0
2015-07-14,49.54,50.6665,49.1506,50.55,145215,43.5555190927729,44.5459367806616,43.2131589971991,44.4435100956736,165167.382913677,0.0,1.0
2015-07-15,43.62,45.41,43.14,45.08,200709,38.3506609371569,39.9244271700205,37.9286454110259,39.6342914958054,228286.198100894,0.0,1.0
2015-07-16,48.7,49.0389,46.37,46.37,194576,42.8169919220436,43.1149524674724,40.7684582222826,40.7684582222826,221310.5305775,0.0,1.0
2015-07-17,50.81,52.0,50.57,51.6,211723,44.6721018389946,45.7183486641944,44.461094075929,45.3666690590852,240813.509710653,0.0,1.0
2015-07-20,50.1801,50.6999,49.8705,50.28,96395,44.1182943808489,44.5753020276883,43.8460943664944,44.2061263622249,109639.568060902,0.0,1.0
2015-07-21,51.311,52.42,50.92,51.0,71917,45.1125805443938,46.087612249559,44.7688137303996,44.8391496514214,81798.317508542,0.0,1.0
2015-07-22,52.32,52.94,51.11,51.11,196742,45.9996923482817,46.544795736201,44.9358615428265,44.9358615428265,223774.136619514,0.0,1.0
2015-07-23,54.25,54.78,54.2,54.58,175877,47.6965464429336,48.1625219197033,47.6525864922949,47.9866821171487,200042.30833391,0.0,1.0
2015-07-24,52.56,53.8,52.1701,53.8,165295,46.2107001113473,47.3009068871857,45.8679004162671,47.3009068871857,188006.35305386,0.0,1.0
2015-07-27,46.8,47.88,46.03,46.44,201126,41.146513797775,42.0960487315698,40.4695305579398,40.8300021531767,228760.493446932,0.0,1.0
2015-07-28,48.3,48.4092,46.37,47.3,134186,42.4653123169344,42.5613208491292,40.7684582222826,41.5861133041614,152623.010320247,0.0,1.0
2015-07-29,50.8601,51.13,50.45,50.46,86329,44.7161497095345,44.9534455230819,44.3555901943963,44.364382184524,98190.5106191154,0.0,1.0
2015-07-30,48.7,49.61,45.9,45.9,125808,42.8169919220436,43.617063023667,40.3552346862793,40.3552346862793,143093.882240842,0.0,1.0
2015-07-31,48.39,48.43,48.0,48.01,90667,42.544440228084,42.5796081885949,42.2015526131025,42.2103446032302,103124.547096611,0.0,1.0
2015-08-03,46.88,47.63,46.72,47.63,84146,41.2168497187968,41.8762489783765,41.0761778767531,41.8762489783765,95707.5687956085,0.0,1.0
2015-08-04,49.7,49.9999,48.84,48.91,62876,43.6961909348166,43.9598627187472,42.9400797838318,43.0016237147259,71515.0939509029,0.0,1.0
2015-08-05,49.04,49.269,48.9299,49.09,53548,43.1159195863864,43.3172561603114,43.0191197750801,43.1598795370251,60905.4369057025,0.0,1.0
2015-08-06,48.39,48.6,48.31,48.6,23065,42.544440228084,42.7290720207663,42.4741043070621,42.7290720207663,26234.1058906033,0.0,1.0
2015-08-07,49.88,50.1099,49.75,50.0,37798,43.8544467571157,44.0565746101522,43.7401508854552,43.9599506386485,42991.4040517245,0.0,1.0
2015-08-10,53.57,53.8099,53.24,53.35,53649,47.098691114248,47.3096109574122,46.8085554400329,46.9052673314379,61020.3141957502,0.0,1.0
2015-08-11,51.57,53.04,50.0,53.04,59921,45.340293088702,46.6327156374783,43.9599506386485,46.6327156374783,68154.0801678233,0.0,1.0
2015-08-12,50.08,50.2,49.11,49.232,76054,44.0302865596703,44.1357904412031,43.1774635172805,43.2847257968388,86503.7368048535,0.0,1.0
2015-08-13,51.36,51.6144,50.65,50.65,51322,45.1556612960197,45.3793295248691,44.5314299969509,44.5314299969509,58373.5869290069,0.0,1.0
2015-08-14,52.11,52.15,51.61,51.61,62987,45.8150605555994,45.8502285161103,45.3754610492129,45.3754610492129,71641.3452300643,0.0,1.0
2015-08-17,53.37,53.38,53.0401,53.12,77422,46.9228513116934,46.9316433018211,46.6328035573796,46.7030515585001,88059.698515599,0.0,1.0
2015-08-18,47.73,51.25,47.0,51.25,134886,41.9641688796538,45.0589494046147,41.3223536003295,45.0589494046147,153419.189558202,0.0,1.0
2015-08-19,49.19,49.94,49.1201,49.65,39028,43.2477994383024,43.9071986978821,43.1863434273095,43.6522309841779,44390.4047127018,0.0,1.0
2015-08-20,47.39,47.7775,47.111,47.7775,47799,41.665241215311,42.0059308327605,41.4199446907473,42.0059308327605,54366.5305642727,0.0,1.0
2015-08-21,43.94,45.4999,43.8601,44.86,106872,38.6320046212443,40.0034671612688,38.5617566201237,39.4408677129954,121556.096455259,0.0,1.0
2015-08-24,36.86,43.07,32.27,43.07,162165,32.4072756108116,37.8671014801318,28.3717521421837,37.8671014801318,184446.294461292,0.0,1.0
2015-08-25,36.91,39.0,36.68,38.5,220707,32.4512355614503,34.2887614981458,32.2490197885125,33.8491619917593,251031.901530344,0.0,1.0
2015-08-26,36.06,36.16,34.0,35.95,267855,31.7039164005933,31.7918363018706,29.892766434281,31.6072045091882,304657.985403319,0.0,1.0
2015-08-27,38.34,39.25,36.72,36.72,111320,33.7084901497156,34.508561251339,32.2841877490234,32.2841877490234,126615.246813005,0.0,1.0
2015-08-28,39.53,39.8513,39.05,39.05,157275,34.7547369749155,35.0372236177194,34.3327214487844,34.3327214487844,178884.413784723,0.0,1.0
2015-08-31,37.7,38.68,37.45,38.68,192574,33.1458027815409,34.0074178140584,32.9260030283477,34.0074178140584,219033.45795695,0.0,1.0
2015-09-01,33.48,36.95,33.02,36.95,288989,29.435582947639,32.4864035219612,29.0311514017634,32.4864035219612,328695.773996079,0.0,1.0
2015-09-02,34.35,34.3671,33.43,34.1,140510,30.2004860887515,30.2155203918699,29.3916229970004,29.9806863355583,159815.921035711,0.0,1.0
2015-09-03,34.43,35.06,34.4,34.51,82446,30.2708220097733,30.8247173878203,30.2444460393901,30.3411579307952,93773.9906462903,0.0,1.0
2015-09-04,33.15,33.79,33.0011,33.79,34385,29.1454472734239,29.7081346415986,29.014534540422,29.7081346415986,39109.4615672403,0.0,1.0
2015-09-08,37.43,38.59,36.848,36.88,146595,32.9084190480922,33.9282899029089,32.3967252226584,32.4248595910671,166736.993411359,0.0,1.0
2015-09-09,36.66,37.56,36.5,37.56,37749,32.231435808257,33.0227149197527,32.0907639662134,33.0227149197527,42935.6715050677,0.0,1.0
2015-09-10,37.75,38.06,37.24,37.24,204009,33.1897627321796,33.4623144261392,32.7413712356654,32.7413712356654,232039.614508393,0.0,1.0
2015-09-11,37.89,38.12,37.364,38.03,43205,33.3128505939678,33.5150663669056,32.8503919132492,33.435938455756,49141.3199654679,0.0,1.0
2015-09-14,34.38,35.78,34.0,35.78,68541,30.2268620591347,31.4577406770168,29.892766434281,31.4577406770168,77958.4587837782,0.0,1.0
2015-09-15,33.32,33.4441,32.64,33.08,80254,29.2949111055953,29.4040197030805,28.6970557769097,29.0839033425298,91280.8122325811,0.0,1.0
2015-09-16,36.06,36.4,35.01,35.01,116640,31.7039164005933,32.0028440649361,30.7807574371816,30.7807574371816,132666.20902146,0.0,1.0
2015-09-17,35.25,36.12,34.5,34.51,50250,30.9917652002472,31.7566683413596,30.3323659406674,30.3411579307952,57154.295296025,0.0,1.0
2015-09-18,34.6,35.09,34.5805,35.09,83188,30.4202858419447,30.8510933582035,30.4031414611957,30.8510933582035,94617.9406385222,0.0,1.0
2015-09-21,36.58,36.9395,36.33,36.33,81240,32.1610998872352,32.4771719323271,31.941300134042,31.941300134042,92402.2875591856,0.0,1.0
2015-09-22,36.34,36.578,35.77,36.19,68725,31.9500921241697,32.1593414892097,31.4489486868891,31.8182122722537,78167.7401834691,0.0,1.0
2015-09-23,36.44,36.6199,36.11,36.42,61869,32.038012025447,32.1961799278449,31.7478763512319,32.0204280451915,70369.7332471597,0.0,1.0
2015-09-24,37.22,37.38,36.39,36.98,58468,32.7237872554099,32.8644590974536,31.9940520748083,32.5127794923444,66501.4395496118,0.0,1.0
2015-09-25,35.55,36.55,35.47,36.38,82832,31.255524904079,32.134723916852,31.1851889830572,31.9852600846806,94213.0266260767,0.0,1.0
2015-09-28,35.91,36.74,35.91,36.74,30086,31.5720365486773,32.3017717292789,31.5720365486773,32.3017717292789,34219.7836472878,0.0,1.0
2015-09-29,36.22,36.45,35.47,35.47,63723,31.8445882426369,32.0468040155747,31.1851889830572,31.1851889830572,72478.4708288281,0.0,1.0
2015-09-30,36.45,37.13,36.33,36.3876,49962,32.0468040155747,32.6446593442603,31.941300134042,31.9919419971777,56826.7244095524,0.0,1.0
2015-10-01,36.69,36.94,36.472,36.94,32079,32.2578117786402,32.4776115318335,32.0661463938557,32.4776115318335,36486.6196776356,0.0,1.0
2015-10-02,37.66,37.87,36.54,36.66,61061,33.11063482103,33.2952666137123,32.1259319267243,32.231435808257,69450.7149267779,0.0,1.0
2015-10-05,38.33,38.54,37.62,37.62,60743,33.6996981595879,33.8843299522702,33.0754668605191,33.0754668605191,69089.0220729642,0.0,1.0
2015-10-06,38.1,38.23,37.8,37.93,94997,33.4974823866501,33.6117782583106,33.2337226828182,33.3480185544787,108049.484382816,0.0,1.0
2015-10-07,38.84,39.51,38.54,39.51,132770,34.1480896561021,34.73715299466,33.8843299522702,34.73715299466,151012.453461756,0.0,1.0
2015-10-08,38.71,38.8,38.241,38.57,22213,34.0337937844416,34.1129216955912,33.6214494474511,33.9107059226534,25265.0420181215,0.0,1.0
2015-10-09,38.6,38.8299,38.5501,38.71,23796,33.9370818930366,34.1392097460731,33.8932098622992,34.0337937844416,27065.5444948102,0.0,1.0
2015-10-12,40.75,41.0,40.25,41.0,62848,35.8273597704985,36.0471595236917,35.387760264112,36.0471595236917,71483.2467813847,0.0,1.0
2015-10-13,41.02,41.38,40.164,41.0,52950,36.0647435039472,36.3812551485455,35.3121491490135,36.0471595236917,60225.272356707,0.0,1.0
2015-10-14,40.5,41.07,40.3639,41.07,35470,35.6075600173052,36.1087034545858,35.4879010316669,36.1087034545858,40343.5393860699,0.0,1.0
2015-10-15,42.7,42.99,42.09,42.99,46733,37.5417978454058,37.7967655591099,37.0054864476143,37.7967655591099,53154.063324759,0.0,1.0
2015-10-16,43.49,43.7,42.54,42.54,139383,38.2363650654964,38.4209968581788,37.4011260033621,37.4011260033621,158534.072462604,0.0,1.0
2015-10-19,42.56,43.28,42.41,43.28,38321,37.4187099836176,38.0517332728141,37.2868301317016,38.0517332728141,43586.2636823677,0.0,1.0
2015-10-20,43.5901,43.87,43.1,43.1,33420,38.324372886675,38.5704606903502,37.893477450515,37.893477450515,38011.8716177743,0.0,1.0
2015-10-21,40.6,41.4,40.51,41.4,78362,35.6954799185825,36.3988391288009,35.616352007433,36.3988391288009,89128.8534922811,0.0,1.0
2015-10-22,42.67,42.8,42.18,42.48,38290,37.5154218750226,37.6297177466831,37.0846143587638,37.3483740625957,43551.0043161154,0.0,1.0
2015-10-23,44.38,44.8,44.1,44.8,134319,39.0188521868644,39.388115772229,38.7726764632879,39.388115772229,152774.284375458,0.0,1.0
2015-10-26,43.24,43.97,43.1201,43.97,146628,38.0165653123032,38.6583805916274,37.9111493506717,38.6583805916274,166774.527575434,0.0,1.0
2015-10-27,43.52,44.67,43.15,43.8,126606,38.2627410358796,39.2738199005685,37.9374374011536,38.508916759456,144001.526572111,0.0,1.0
2015-10-28,42.25,42.5395,42.01,42.5,65502,37.1461582896579,37.4006864038557,36.9351505265924,37.3659580428512,74501.9034921441,0.0,1.0
2015-10-29,42.84,43.14,42.73,42.78,115860,37.664885707194,37.9286454110259,37.568173815789,37.6121337664276,131779.037870596,0.0,1.0
2015-10-30,42.95,43.03,42.8,42.8,19354,37.761597598599,37.8319335196209,37.6297177466831,37.6297177466831,22013.2185305327,0.0,1.0
2015-11-02,42.34,42.52,42.0,42.52,102183,37.2252862008075,37.3835420231066,36.9263585364647,37.3835420231066,116222.832959875,0.0,1.0
2015-11-03,41.9,42.26,41.8915,42.26,25211,36.8384386351874,37.1549502797857,36.8309654435788,37.1549502797857,28674.9639543898,0.0,1.0
2015-11-04,44.21,44.59,44.2,44.5704,92400,38.869388354693,39.2034839795467,38.8605963645652,39.1862516788963,105095.659410004,0.0,1.0
2015-11-05,44.24,44.93,44.2201,44.93,46769,38.8957643250762,39.5024116438895,38.878268264722,39.5024116438895,53195.009685568,0.0,1.0
2015-11-06,45.32,45.45,44.715,45.45,93697,39.845299258871,39.9595951305314,39.3133838561433,39.9595951305314,106570.865798043,0.0,1.0
2015-11-09,45.02,45.79,44.95,45.2,161159,39.5815395550391,40.2585227948743,39.519995624145,39.7397953773382,183302.07115646,0.0,1.0
2015-11-10,45.8104,46.01,45.69,46.0,44095,40.2764584547348,40.4519465776843,40.170602893597,40.4431545875566,50153.6049965816,0.0,1.0
2015-11-11,47.0,47.265,46.5204,47.2,86556,41.3223536003295,41.5553413387144,40.9006897538036,41.4981934028841,98448.7001719951,0.0,1.0
2015-11-12,46.54,46.87,46.5,46.83,41589,40.917922054454,41.2080577286691,40.8827540939431,41.1728897681581,47303.2833247042,0.0,1.0
2015-11-13,44.61,45.8,44.28,45.01,242455,39.2210679598022,40.267314785002,38.9309322855871,39.5727475649113,275768.053054681,0.0,1.0
2015-11-16,47.2,47.28,46.33,46.33,154338,41.4981934028841,41.568529323906,40.7332902617717,40.7332902617717,175543.873182048,0.0,1.0
2015-11-17,46.41,46.66,46.25,46.66,31489,40.8036261827935,41.0234259359867,40.6629543407498,41.0234259359867,35815.554319931,0.0,1.0
2015-11-18,45.96,46.2561,45.5001,45.92,75252,40.4079866270457,40.6683174547277,40.0036430010714,40.3728186665347,85591.5428779398,0.0,1.0
2015-11-19,47.08,47.43,46.62,46.62,153794,41.3926895213514,41.7004091758219,40.9882579754758,40.9882579754758,174925.128174266,0.0,1.0
2015-11-20,47.65,47.91,47.49,47.82,42941,41.893832958632,42.122424701953,41.7531611165883,42.0432967908034,48841.0466528679,0.0,1.0
2015-11-23,46.87,47.58,46.8,47.58,253733,41.2080577286691,41.8322890277379,41.146513797775,41.8322890277379,288595.637977041,0.0,1.0
2015-11-24,47.13,47.5404,46.64,46.64,151945,41.43664947199,41.7974727468321,41.0058419557313,41.0058419557313,172822.077587155,0.0,1.0
2015-11-25,48.23,48.28,47.89,48.28,37006,42.4037683860403,42.4477283366789,42.1048407216975,42.4477283366789,42090.5841139245,0.0,1.0
2015-11-27,44.76,45.82,44.34,45.82,81785,39.3529478117181,40.2848987652574,38.9836842263535,40.2848987652574,93022.1699658788,0.0,1.0
2015-11-30,45.0,45.35,44.81,45.07,95979,39.5639555747836,39.8716752292542,39.3969077623567,39.6254995056777,109166.410113775,0.0,1.0
2015-12-01,45.19,45.37,44.88,44.88,76328,39.7310033872105,39.8892592095096,39.4584516932509,39.4584516932509,86815.3841065672,0.0,1.0
2015-12-02,44.6,45.47,44.5201,45.47,59880,39.2122759696744,39.9771791107869,39.1420279685539,39.9771791107869,68107.4468124574,0.0,1.0
2015-12-03,45.48,45.95,45.3101,45.41,63940,39.9859711009146,40.3991946369179,39.8365951886445,39.9244271700205,72725.286392594,0.0,1.0
2015-12-04,45.82,45.9899,45.44,45.44,79846,40.2848987652574,40.4342746775276,39.9508031404037,39.9508031404037,90816.7534767448,0.0,1.0
2015-12-07,45.7,46.0,45.57,45.8,53300,40.1793948837247,40.4431545875566,40.0650990120642,40.267314785002,60623.3619756843,0.0,1.0
2015-12-08,44.46,44.695,44.05,44.19,121855,39.0891881078862,39.2957998758879,38.7287165126493,38.8518043744375,138597.744344222,0.0,1.0
2015-12-09,43.77,44.5,43.57,44.0,140948,38.4825407890729,39.1243560683971,38.3067009865183,38.6847565620106,160314.101758888,0.0,1.0
2015-12-10,44.3,44.3,43.69,43.7,76830,38.9485162658425,38.9485162658425,38.412204868051,38.4209968581788,87386.3583600718,0.0,1.0
2015-12-11,43.045,43.58,43.0,43.58,51646,37.8451215048125,38.315492976646,37.8055575492377,38.315492976646,58742.1041762887,0.0,1.0
2015-12-14,43.86,44.4299,43.78,43.97,110457,38.5616687002224,39.0627242176017,38.4913327792006,38.6583805916274,125633.671552498,0.0,1.0
2015-12-15,44.53,44.9299,44.46,44.48,156135,39.1507320387803,39.5023237239882,39.0891881078862,39.1067720881417,177587.779025769,0.0,1.0
2015-12-16,41.82,42.3083,40.93,40.93,137767,39.809164179446,40.2739851949607,38.9619581507586,38.9619581507586,144725.870506337,3.4589,1.0
2015-12-17,42.86,43.1,42.15,43.1,270578,40.7991577410582,41.027617793738,40.1232967518806,41.027617793738,284245.404123365,0.0,1.0
2015-12-18,42.71,43.05,42.46,42.7,78355,40.6563702081334,40.9800219494297,40.418390986592,40.6468510392717,82312.8585475768,0.0,1.0
2015-12-21,43.21,44.28,43.06,43.06,136852,41.1323286512162,42.1508797194134,40.9895411182914,40.9895411182914,143764.652133916,0.0,1.0
2015-12-22,44.12,44.8,43.74,44.8,130532,41.9985730176269,42.6458765002195,41.636844600884,42.6458765002195,137125.417036977,0.0,1.0
2015-12-23,43.4,43.67,43.103,43.67,72337,41.3131928595877,41.5702104188524,41.0304735443965,41.5702104188524,75990.8780391304,0.0,1.0
2015-12-24,43.11,43.67,43.02,43.67,39172,41.0371369625996,41.5702104188524,40.9514644428447,41.5702104188524,41150.6514584351,0.0,1.0
2015-12-28,41.85,42.7,41.58,41.58,79013,39.837721686031,40.6468510392717,39.5807041267662,39.5807041267662,83004.0953662138,0.0,1.0
2015-12-29,42.23,42.6,41.984,42.6,106907,40.1994501027739,40.5516593506552,39.9652785487772,40.5516593506552,112307.073814636,0.0,1.0
2015-12-30,42.0,42.4599,41.99,42.34,107129,39.9805092189558,40.4182957949034,39.9709900500942,40.3041609602521,112540.287452535,0.0,1.0
2015-12-31,41.46,41.9399,41.42,41.51,66347,39.4664741004264,39.9232990140973,39.4283974249797,39.5140699447347,69698.3118633919,0.0,1.0
2016-01-04,37.355,39.39,36.96,39.39,267764,35.5588552827165,37.4960061460636,35.1828481126811,37.4960061460636,281289.263686215,0.0,1.0
2016-01-05,37.5001,38.16,37.36,37.36,68828,35.6969784228992,36.3251483760798,35.5636148671474,35.5636148671474,72304.6318436936,0.0,1.0
2016-01-06,37.5699,38.119,37.5,37.8,98804,35.7634222215535,36.2861197837471,35.6968832312105,35.9824582970602,103794.776031329,0.0,1.0
2016-01-07,34.82,35.378,33.76,33.81,141081,33.1457459762867,33.6769155987671,32.1367140769511,32.1843099212594,148207.2668847,0.0,1.0
2016-01-08,34.45,35.165,34.41,35.08,81193,32.7935367284054,33.4741573020138,32.7554600529588,33.3932443666897,85294.211269905,0.0,1.0
2016-01-11,32.78,33.33,32.25,33.33,178653,31.2038355285088,31.7273898158999,30.6993195788411,31.7273898158999,187677.099331252,0.0,1.0
2016-01-12,33.26,33.41,32.69,33.21,68178,31.6607556338683,31.8035431667932,31.1181630087539,31.6131597895601,71621.7991201161,0.0,1.0
2016-01-13,30.96,31.83,30.94,31.83,119272,29.4713467956874,30.2995144866515,29.4523084579641,30.2995144866515,125296.653240847,0.0,1.0
2016-01-14,32.72,32.88,31.998,32.45,60970,31.1467205153389,31.2990272171254,30.4594365235273,30.8897029560742,64049.7094715814,0.0,1.0
2016-01-15,30.68,31.3,30.61,31.08,257603,29.204810067561,29.7949985369837,29.1381758855295,29.5855768220273,270615.012448873,0.0,1.0
2016-01-19,33.0499,33.4,32.21,32.21,149852,31.4607578960849,31.7940239979315,30.6612429033944,30.6612429033944,157421.306605469,0.0,1.0
2016-01-20,32.47,32.84,32.1301,32.53,117048,30.9087412937975,31.2609505416788,30.5851847441898,30.9658563069674,122960.314814329,0.0,1.0
2016-01-21,31.8308,32.12,31.48,31.488,26235,30.3002760201604,30.5755703836395,29.9663435764935,29.9739589115829,27560.1792354755,0.0,1.0
2016-01-22,32.23,32.485,32.1811,32.29,44691,30.6802812411178,30.92302004709,30.6337325053843,30.7373962542877,46948.4265375502,0.0,1.0
2016-01-25,31.93,32.36,31.84,32.25,49806,30.3947061752681,30.8040304363193,30.3090336555132,30.6993195788411,52321.794816165,0.0,1.0
2016-01-26,30.34,30.5099,30.094,30.094,60129,28.8811583262647,29.0428890052243,28.646986772268,28.646986772268,63166.2289784603,0.0,1.0
2016-01-27,29.63,30.0,29.34,29.34,82430,28.2052973370872,28.5575065849684,27.9292414400991,27.9292414400991,86593.6944684672,0.0,1.0
2016-01-28,28.75,28.95,28.58,28.89,57056,27.3676104772614,27.5579938544945,27.2057846066133,27.5008788413246,59938.0059637617,0.0,1.0
2016-01-29,29.91,30.19,29.57,29.68,67642,28.4718340652135,28.7383707933399,28.1481823239172,28.2528931813954,71058.7247511352,0.0,1.0
2016-02-01,28.82,29.2795,28.63,28.63,96784,27.434244659293,27.8716504684861,27.2533804509215,27.2533804509215,101672.742028826,0.0,1.0
2016-02-02,29.59,30.61,29.07,29.69,176765,28.1672206616405,29.1381758855295,27.6722238808344,28.2624123502571,185693.73289723,0.0,1.0
2016-02-03,30.31,30.31,29.54,30.28,74969,28.8526008196798,28.8526008196798,28.1196248173322,28.8240433130948,78755.8253136785,0.0,1.0
2016-02-04,30.96,31.06,30.6201,30.73,63390,29.4713467956874,29.566538484304,29.1477902460797,29.2524059118693,66591.9482270551,0.0,1.0
2016-02-05,30.12,30.52,30.06,30.4401,24222,28.6717366113083,29.0525033657746,28.6146215981384,28.9764452065699,25445.4988161497,0.0,1.0
2016-02-08,29.9,30.03,29.72,30.02,20146,28.4623148963519,28.5860640915534,28.2909698568421,28.5765449226917,21163.6123833767,0.0,1.0
2016-02-09,29.71,29.9399,29.41,29.89,21399,28.2814506879804,28.5002963801099,27.9958756221307,28.4527957274902,22479.9037720579,0.0,1.0
2016-02-10,30.04,30.41,30.02,30.04,20260,28.5955832604151,28.9477925082963,28.5765449226917,28.5955832604151,21283.3707379734,0.0,1.0
2016-02-11,29.38,29.55,29.04,29.39,35151,27.9673181155458,28.1291439861939,27.6436663742494,27.9768372844074,36926.5431791955,0.0,1.0
2016-02-12,29.47,29.64,29.02,29.29,29483,28.0529906353007,28.2148165059488,27.6246280365261,27.8816455957908,30972.2418295987,0.0,1.0
2016-02-16,32.06,32.28,30.943,30.943,125336,30.5184553704696,30.727877085426,29.4551642086226,29.4551642086226,131666.957295885,0.0,1.0
2016-02-17,33.13,33.23,32.6,32.635,82189,31.5370064386668,31.6321981272834,31.032490488999,31.0658075800148,86340.5211048024,0.0,1.0
2016-02-18,32.62,33.03,32.62,32.85,41058,31.0515288267223,31.4418147500502,31.0515288267223,31.2704697105404,43131.9168686927,0.0,1.0
2016-02-19,32.97,33.1,32.77,32.93,87211,31.3846997368803,31.5084489320818,31.1943163596472,31.3466230614337,91616.1917783514,0.0,1.0
2016-02-22,33.63,33.82,33.49,33.57,147157,32.0129648817496,32.1938290901211,31.8796965176864,31.9558498685797,154590.177082327,0.0,1.0
2016-02-23,33.11,33.3199,33.09,33.15,39134,31.5179681009435,31.7177754553497,31.4989297632202,31.5560447763901,41110.7320069028,0.0,1.0
2016-02-24,33.51,33.53,33.0,33.1499,25728,31.8987348554097,31.9177731931331,31.4132572434653,31.5559495847015,27027.5697110849,0.0,1.0
2016-02-25,30.91,31.84,30.35,31.84,66352,29.4237509513791,30.3090336555132,28.8906774951264,30.3090336555132,69703.5644228042,0.0,1.0
2016-02-26,30.9347,31.05,30.84,30.982,23773,29.4472632984674,29.5570193154423,29.3571167693475,29.4922889671831,24973.8189809399,0.0,1.0
2016-02-29,29.43,29.58,29.23,29.34,45317,28.014913959854,28.1577014927789,27.8245305826209,27.9292414400991,47606.0469759498,0.0,1.0
2016-03-01,30.35,30.39,29.92,29.92,46174,28.8906774951264,28.928754170573,28.4813532340752,28.4813532340752,48506.3356591897,0.0,1.0
2016-03-02,31.74,31.74,31.3811,31.46,40190,30.2138419668966,30.2138419668966,29.8721989964518,29.9473052387702,42220.0725547459,0.0,1.0
2016-03-03,31.78,31.94,31.63,31.8,37961,30.2519186423432,30.4042253441297,30.1091311094184,30.2709569800665,39878.4815688158,0.0,1.0
2016-03-04,31.32,31.41,30.9101,31.09,27802,29.814036874707,29.8997093944619,29.4238461430678,29.595095990889,29206.3313552388,0.0,1.0
2016-03-07,31.72,31.778,31.61,31.61,14904,30.1948036291733,30.2500148085709,30.0900927716951,30.0900927716951,15656.8290956938,0.0,1.0
2016-03-08,31.47,32.0,31.3,32.0,10293,29.9568244076319,30.4613403572997,29.7949985369837,30.4613403572997,10812.9188058223,0.0,1.0
2016-03-09,30.78,31.18,30.78,30.94,40089,29.3000017561776,29.6807685106439,29.3000017561776,29.4523084579641,42113.9708546207,0.0,1.0
2016-03-10,30.15,30.5399,30.04,30.46,11728,28.7002941178933,29.0714465118092,28.5955832604151,28.9953883526046,12320.4033571052,0.0,1.0
2016-03-11,30.61,30.69,30.451,30.451,19751,29.1381758855295,29.2143292364227,28.9868211006291,28.9868211006291,20748.660189818,0.0,1.0
2016-03-14,31.45,31.63,31.39,31.59,67154,29.9377860699086,30.1091311094184,29.8806710567386,30.0710544339718,70546.0749525106,0.0,1.0
2016-03-15,31.2201,31.31,31.0752,31.27,53436,29.7189403777791,29.8045177058454,29.5810076209737,29.7664410303988,56135.1529493755,0.0,1.0
2016-03-16,31.095,31.24,30.7,30.7899,40300,29.5998555753198,29.7378835238138,29.2238484052844,29.3094257333507,42335.6288618128,0.0,1.0
2016-03-17,32.39,32.51,32.03,32.03,123025,30.8325879429043,30.9468179692441,30.4898978638846,30.4898978638846,129239.224335596,0.0,1.0
2016-03-18,34.06,34.28,33.42,33.53,215693,32.4222891428008,32.6317108577573,31.8130623356548,31.9177731931331,226588.059456353,0.0,1.0
2016-03-21,34.67,34.7199,34.4,34.47,39646,33.0029584433619,33.0504590959815,32.7459408840971,32.8125750661287,41648.5940907055,0.0,1.0
2016-03-22,34.29,34.45,34.088,34.45,48613,32.6412300266189,32.7935367284054,32.4489428156135,32.7935367284054,51068.5341404295,0.0,1.0
2016-03-23,34.28,34.41,34.16,34.41,22390,32.6317108577573,32.7554600529588,32.5174808314174,32.7554600529588,23520.9610475431,0.0,1.0
2016-03-24,33.55,33.78,33.27,33.78,74584,31.9368115308564,32.1557524146745,31.67027480273,32.1557524146745,78351.3782389441,0.0,1.0
2016-03-28,33.99,34.05,33.6001,33.7401,19707,32.3556549607692,32.4127699739392,31.9845025668533,32.1177709309164,20702.4376669912,0.0,1.0
2016-03-29,33.54,33.8,33.1,33.43,24900,31.9272923619947,32.1747907523978,31.5084489320818,31.8225815045165,26157.7458724352,0.0,1.0
2016-03-30,34.83,35.19,34.83,35.1,85620,33.1552651451483,33.497955224168,33.1552651451483,33.4122827044131,89944.82737341,0.0,1.0
2016-03-31,34.73,34.86,34.67,34.81,33844,33.0600734565318,33.1838226517333,33.0029584433619,33.136226807425,35553.5241488634,0.0,1.0
2016-04-01,34.67,34.75,34.32,34.32,18741,33.0029584433619,33.0791117942551,32.6697875332039,32.6697875332039,19687.6431885666,0.0,1.0
2016-04-04,34.4999,34.74,34.475,34.727,36809,32.8410373810251,33.0695926253934,32.8173346505596,33.0572177058733,38668.2918802597,0.0,1.0
2016-04-05,35.21,35.49,35.21,35.37,46727,33.5169935618913,33.7835302900177,33.5169935618913,33.6693002636778,49087.2687301719,0.0,1.0
2016-04-06,35.83,35.83,35.5,35.5,60228,34.107182031314,34.107182031314,33.7930494588793,33.7930494588793,63270.2296548204,0.0,1.0
2016-04-07,34.59,35.07,34.5,34.88,42866,32.9268050924686,33.3837251978281,32.8411325727137,33.2028609894566,45031.2423521208,0.0,1.0
2016-04-08,34.81,35.04,34.69,34.99,12005,33.136226807425,33.3551676912431,33.0219967810852,33.3075718469348,12611.3951485376,0.0,1.0
2016-04-11,35.36,35.65,35.36,35.55,15766,33.6597810948161,33.9358369918042,33.6597810948161,33.8406453031876,16562.370338346,0.0,1.0
2016-04-12,35.52,35.5299,35.0484,35.12,21291,33.8120877966026,33.8215117737757,33.3631637930869,33.4313210421364,22366.4484887558,0.0,1.0
2016-04-13,36.18,36.3,35.98,35.98,83853,34.4403529414719,34.5545829678118,34.2499695642388,34.2499695642388,88088.5728771612,0.0,1.0
2016-04-14,36.31,36.31,35.95,35.95,34329,34.5641021366735,34.5641021366735,34.2214120576538,34.2214120576538,36063.0224118405,0.0,1.0
2016-04-15,35.84,36.34,35.6901,36.34,27449,34.1167012001756,34.5926596432584,33.9740088589394,34.5926596432584,28835.500660742,0.0,1.0
2016-04-18,35.61,35.7699,35.43,35.56,56760,33.8977603163575,34.0499718264554,33.7264152768477,33.8501644720493,59627.0544465633,0.0,1.0
2016-04-19,35.73,35.82,35.6,35.73,29106,34.0119903426974,34.0976628624523,33.8882411474959,34.0119903426974,30576.1988499237,0.0,1.0
2016-04-20,33.79,33.97,33.66,33.88,55995,32.1652715835361,32.3366166230459,32.0415223883346,32.250944103291,58823.4128565065,0.0,1.0
2016-04-21,33.18,33.44,33.09,33.44,101868,31.5846022829751,31.8321006733781,31.4989297632202,31.8321006733781,107013.544439086,0.0,1.0
2016-04-22,33.5299,33.64,33.43,33.52,22580,31.9176780014444,32.0224840506113,31.8225815045165,31.9082540242714,23720.5583052043,0.0,1.0
2016-04-25,33.29,33.3101,33.04,33.04,38408,31.6893131404533,31.7084466698652,31.4513339189119,31.4513339189119,40348.0603802607,0.0,1.0
2016-04-26,33.93,33.93,33.79,33.79,60154,32.2985399475993,32.2985399475993,32.1652715835361,32.1652715835361,63192.4917755208,0.0,1.0
2016-04-27,33.68,33.74,33.51,33.51,42915,32.0605607260579,32.1176757392278,31.8987348554097,31.8987348554097,45082.7174343598,0.0,1.0
2016-04-28,33.29,33.6699,33.29,33.6,42513,31.6893131404533,32.0509463655076,31.6893131404533,31.9844073751646,44660.4116576241,0.0,1.0
2016-04-29,33.35,33.48,33.24,33.43,28592,31.7464281536232,31.8701773488248,31.641717296145,31.8225815045165,30036.2357423562,0.0,1.0
2016-05-02,33.47,33.51,33.3899,33.49,53117,31.8606581799631,31.8987348554097,31.7844096373812,31.8796965176864,55800.0396588812,0.0,1.0
2016-05-03,33.99,34.3633,33.95,34.3633,84554,32.3556549607692,32.7110055343749,32.3175782853226,32.7110055343749,88824.9817067426,0.0,1.0
2016-05-04,34.04,34.3,33.97,34.11,30508,32.4032508050775,32.6507491954806,32.3366166230459,32.4698849871091,32049.0165090865,0.0,1.0
2016-05-05,34.27,34.45,34.26,34.43,26754,32.6221916888956,32.7935367284054,32.6126725200339,32.7744983906821,28105.3949024551,0.0,1.0
2016-05-06,33.08,33.08,32.71,33.0,34602,31.4894105943585,31.4894105943585,31.1372013464772,31.4132572434653,36349.8121557432,0.0,1.0
2016-05-09,31.5,31.7,31.22,31.67,49336,29.9853819142169,30.17576529145,29.7188451860905,30.147207784865,51828.0542314242,0.0,1.0
2016-05-10,31.95,31.95,31.7909,31.7909,26906,30.4137445129914,30.4137445129914,30.2622945364024,30.2622945364024,28265.072708584,0.0,1.0
2016-05-11,31.51,31.615,31.45,31.55,41144,29.9949010830785,30.0948523561259,29.9377860699086,30.0329777585251,43222.2608905814,0.0,1.0
2016-05-12,31.44,31.723,31.285,31.723,60468,29.9282669010469,30.1976593798318,29.7807197836912,30.1976593798318,63522.352506603,0.0,1.0
2016-05-13,31.2,31.5479,31.09,31.49,71293,29.6998068483672,30.0309787330642,29.595095990889,29.9758627453552,74894.1436338764,0.0,1.0
2016-05-16,32.09,32.19,31.96,32.06,73318,30.5470128770546,30.6422045656711,30.423263681853,30.5184553704696,77021.4301957914,0.0,1.0
2016-05-17,31.78,31.9049,31.7011,31.85,11304,30.2519186423432,30.3708130614253,30.1768124000248,30.3185528243748,11874.9863189561,0.0,1.0
2016-05-18,30.93,31.14,30.7996,31.0,41762,29.4427892891025,29.6426918351972,29.3186593271465,29.509423471134,43871.4772339212,0.0,1.0
2016-05-19,31.21,31.22,31.11,31.1549,6597,29.7093260172288,29.7188451860905,29.6141343286123,29.6568753968011,6930.2268883717,0.0,1.0
2016-05-20,31.56,31.76,31.48,31.76,77744,30.0424969273868,30.2328803046199,29.9663435764935,30.2328803046199,81670.9957874138,0.0,1.0
2016-05-23,31.92,32.0889,31.86,31.86,17834,30.3851870064064,30.5459657684798,30.3280719932365,30.3280719932365,18734.8289112052,0.0,1.0
2016-05-24,31.99,32.075,31.87,31.87,20951,30.451821188438,30.5327341237621,30.3375911620981,30.3375911620981,22009.2744487305,0.0,1.0
2016-05-25,31.61,31.64,31.55,31.57,11080,30.0900927716951,30.11865027828,30.0329777585251,30.0520160962484,11639.6716572925,0.0,1.0
2016-05-26,31.74,31.89,31.74,31.87,25187,30.2138419668966,30.3566294998214,30.2138419668966,30.3375911620981,26459.2427826918,0.0,1.0
2016-05-27,31.92,31.98,31.575,31.575,20451,30.3851870064064,30.4423020195763,30.0567756806793,30.0567756806793,21484.018507517,0.0,1.0
2016-05-31,33.33,33.6995,33.19,33.19,62425,31.7273898158999,32.0791231053381,31.5941214518367,31.5941214518367,65578.2042605129,0.0,1.0
2016-06-01,33.24,33.3199,33.04,33.19,19378,31.641717296145,31.7177754553497,31.4513339189119,31.5941214518367,20356.8192576727,0.0,1.0
2016-06-02,33.67,33.67,33.4,33.49,9383,32.0510415571962,32.0510415571962,31.7940239979315,31.8796965176864,9856.95299281366,0.0,1.0
2016-06-03,33.94,33.95,33.69,33.7288,26808,32.308059116461,32.3175782853226,32.0700798949195,32.1070142701028,28162.1225441061,0.0,1.0
2016-06-06,34.06,34.12,33.9,33.94,53317,32.4222891428008,32.4794041559708,32.2699824410143,32.308059116461,56010.1420353667,0.0,1.0
2016-06-07,33.84,33.93,33.822,33.8759,19479,32.2128674278444,32.2985399475993,32.1957329238934,32.2470412440577,20462.9209577978,0.0,1.0
2016-06-08,33.88,33.89,33.61,33.61,34166,32.250944103291,32.2604632721527,31.9939265440263,31.9939265440263,35891.7889750049,0.0,1.0
2016-06-09,33.65,33.71,33.5385,33.71,8698,32.0320032194729,32.0891182326429,31.9258644866655,32.0891182326429,9137.35235335108,0.0,1.0
2016-06-10,32.94,33.06,32.9,33.06,16559,31.3561422302953,31.4703722566352,31.3180655548487,31.4703722566352,17395.4262611107,0.0,1.0
2016-06-13,31.77,31.88,31.72,31.7671,50284,30.2423994734816,30.3471103309598,30.1948036291733,30.2396389145117,52823.9394959651,0.0,1.0
2016-06-14,32.04,32.04,31.84,31.92,10353,30.4994170327463,30.4994170327463,30.3090336555132,30.3851870064064,10875.9495187679,0.0,1.0
2016-06-15,32.84,33.1499,32.7,32.85,62871,31.2609505416788,31.5559495847015,31.1276821776156,31.2704697105404,66046.7325600753,0.0,1.0
2016-06-16,33.03,33.07,32.72,32.8521,23257,31.4418147500502,31.4798914254969,31.1467205153389,31.2724687360014,24431.7548496075,0.0,1.0
2016-06-17,33.05,33.07,32.9199,33.04,37426,31.4608530877736,31.4798914254969,31.3370087008834,31.4513339189119,39316.4577117173,0.0,1.0
2016-06-20,33.35,33.48,33.31,33.34,73629,31.7464281536232,31.8701773488248,31.7083514781766,31.7369089847616,77348.1393912264,0.0,1.0
2016-06-21,33.02,33.06,32.77,32.9,53673,31.4322955811886,31.4703722566352,31.1943163596472,31.3180655548487,56384.1242655107,0.0,1.0
2016-06-22,33.51,33.69,33.39,33.69,32969,31.8987348554097,32.0700798949195,31.7845048290699,32.0700798949195,34634.3262517397,0.0,1.0
2016-06-23,33.66,33.78,33.377,33.5,38018,32.0415223883346,32.1557524146745,31.7721299095497,31.8892156865481,39938.3607461141,0.0,1.0
2016-06-24,32.8,33.3,32.6601,32.86,40619,31.2228738662321,31.698832309315,31.0897006938576,31.2799888794021,42670.7421523072,0.0,1.0
2016-06-27,33.15,33.45,32.89,33.45,21036,31.5560447763901,31.8416198422398,31.3085463859871,31.8416198422398,22098.5679587369,0.0,1.0
2016-06-28,33.7001,33.82,33.6,33.71,10941,32.0796942554698,32.1938290901211,31.9844073751646,32.0891182326429,11493.6505056351,0.0,1.0
2016-06-29,34.1409,34.1899,33.93,34.02,20029,32.4992992188916,32.5459431463137,32.2985399475993,32.3842124673542,21040.7024931328,0.0,1.0
2016-06-30,34.11,34.12,33.8101,34.0,17862,32.4698849871091,32.4794041559708,32.184405112948,32.3651741296309,18764.2432439132,0.0,1.0
2016-07-01,33.88,33.95,33.86,33.95,24303,32.250944103291,32.3175782853226,32.2319057655677,32.3175782853226,25530.5902786263,0.0,1.0
2016-07-05,34.3,34.44,34.12,34.12,30131,32.6507491954806,32.7840175595438,32.4794041559708,32.4794041559708,31652.9735294115,0.0,1.0
2016-07-06,34.64,34.67,34.41,34.47,33432,32.9744009367769,33.0029584433619,32.7554600529588,32.8125750661287,35120.7132533034,0.0,1.0
2016-07-07,34.583,34.695,34.56,34.6914,2536,32.9201416742654,33.026756365516,32.8982475858836,33.0233294647258,2664.09813383517,0.0,1.0
2016-07-08,34.82,34.8675,34.69,34.69,3207,33.1457459762867,33.1909620283796,33.0219967810852,33.0219967810852,3368.99160694377,0.0,1.0
2016-07-11,34.66,34.78,34.51,34.51,9981,32.9934392745002,33.1076693008401,32.8506517415754,32.8506517415754,10485.1590985051,0.0,1.0
2016-07-12,35.32,35.4,35.24,35.38,28882,33.6217044193695,33.6978577702628,33.5455510684763,33.6788194325394,30340.88418826,0.0,1.0
2016-07-13,35.69,35.69,35.4206,35.48,64862,33.9739136672508,33.9739136672508,33.7174672581178,33.774011121156,68138.3017179877,0.0,1.0
2016-07-14,35.61,35.6269,35.5,35.5479,8698,33.8977603163575,33.9138477117337,33.7930494588793,33.8386462777266,9137.35235335108,0.0,1.0
2016-07-15,35.38,35.42,35.31,35.42,6749,33.6788194325394,33.7168961079861,33.6121852505078,33.7168961079861,7089.90469450063,0.0,1.0
2016-07-18,35.2492,35.3692,34.99,34.99,144000,33.554308703829,33.6685387301688,33.3075718469348,33.3075718469348,151273.711069505,0.0,1.0
2016-07-19,35.17,35.33,35.05,35.05,53376,33.4789168864447,33.6312235882312,33.3646868601048,33.3646868601048,56072.1222364298,0.0,1.0
2016-07-20,35.44,35.44,35.3,35.3,12270,33.7359344457094,33.7359344457094,33.6026660816462,33.6026660816462,12889.7807973807,0.0,1.0
2016-07-21,35.39,35.48,35.39,35.41,6283,33.6883386014011,33.774011121156,33.6883386014011,33.7073769391244,6600.36615728958,0.0,1.0
2016-07-22,35.3,35.3,35.23,35.26,4214,33.6026660816462,33.6026660816462,33.5360318996146,33.5645894061996,4426.85707254787,0.0,1.0
2016-07-25,35.24,35.29,35.24,35.2503,12444,33.5455510684763,33.5931469127845,33.5455510684763,33.5553558124038,13072.569864923,0.0,1.0
2016-07-26,35.76,35.8008,35.71,35.71,16548,34.0405478492824,34.0793860582379,33.9929520049741,33.9929520049741,17383.8706304039,0.0,1.0
2016-07-27,34.31,34.44,34.0997,34.32,81729,32.6602683643422,32.7840175595438,32.4600802431816,32.6697875332039,85857.285638886,0.0,1.0
2016-07-28,34.32,34.465,34.31,34.38,14833,32.6697875332039,32.8078154816979,32.6602683643422,32.7269025463738,15582.2427520414,0.0,1.0
2016-07-29,34.25,34.25,34.12,34.19,13573,32.6031533511723,32.6031533511723,32.4794041559708,32.5460383380024,14258.5977801833,0.0,1.0
2016-08-01,33.5111,33.672,33.5083,33.64,18091,31.8997819639845,32.0529453909686,31.8971165967033,32.0224840506113,19004.810464989,0.0,1.0
2016-08-02,33.77,33.9199,33.77,33.9149,5274,32.1462332458128,32.288925587049,32.1462332458128,32.2841660026182,5540.39966792062,0.0,1.0
2016-08-03,34.06,34.0999,34.01,34.01,10400,32.4222891428008,32.4602706265588,32.3746932984925,32.3746932984925,10925.323577242,0.0,1.0
2016-08-04,34.31,34.4,34.28,34.4,7513,32.6602683643422,32.7459408840971,32.6317108577573,32.7459408840971,7892.49577267494,0.0,1.0
2016-08-05,34.08,34.12,34.0,34.035,10191,32.4413274805241,32.4794041559708,32.3651741296309,32.3984912206467,10705.7665938148,0.0,1.0
2016-08-08,34.38,34.459,34.38,34.43,3297,32.7269025463738,32.8021039803809,32.7269025463738,32.7744983906821,3463.53767636221,0.0,1.0
2016-08-09,34.75,34.82,34.73,34.75,12853,33.0791117942551,33.1457459762867,33.0600734565318,33.0791117942551,13502.2292248357,0.0,1.0
2016-08-10,34.63,34.7395,34.61,34.7395,3604,32.9648817679152,33.0691166669504,32.9458434301919,33.0691166669504,3786.04482426734,0.0,1.0
2016-08-11,34.1808,34.27,34.12,34.165,27402,32.5372807026496,32.6221916888956,32.4794041559708,32.5222404158482,28786.1266022679,0.0,1.0
2016-08-12,34.67,34.7,34.58,34.62,5021,33.0029584433619,33.0315159499468,32.9172859236069,32.9553625990536,5274.62016166655,0.0,1.0
2016-08-15,35.76,35.89,35.5099,35.51,89463,34.0405478492824,34.1642970444839,33.8024734360524,33.802568627741,93981.9445375772,0.0,1.0
2016-08-16,35.92,36.01,35.82,35.99,23088,34.1928545510689,34.2785270708238,34.0976628624523,34.2594887331005,24254.2183414773,0.0,1.0
2016-08-17,35.75,35.91,35.61,35.91,15345,34.0310286804207,34.1833353822072,33.8977603163575,34.1833353822072,16120.1048358441,0.0,1.0
2016-08-18,35.81,35.86,35.61,35.86,14165,34.0881436935907,34.1357395378989,33.8977603163575,34.1357395378989,14880.5008145801,0.0,1.0
2016-08-19,35.62,35.6842,35.58,35.62,17978,33.9072794852192,33.968392549311,33.8692028097726,33.9072794852192,18886.1026222747,0.0,1.0
2016-08-22,35.37,35.45,35.2923,35.45,8906,33.6693002636778,33.745453614571,33.5953363216227,33.745453614571,9355.85882489591,0.0,1.0
2016-08-23,35.39,35.42,35.3,35.3,5066,33.6883386014011,33.7168961079861,33.6026660816462,33.6026660816462,5321.89319637578,0.0,1.0
2016-08-24,35.4,35.44,35.3,35.44,22039,33.6978577702628,33.7359344457094,33.6026660816462,33.7359344457094,23152.2313768112,0.0,1.0
2016-08-25,35.03,35.05,34.95,34.9611,6888,33.3456485223815,33.3646868601048,33.2694951714882,33.2800614489247,7235.92584615798,0.0,1.0
2016-08-26,34.971,35.3,34.95,35.24,5773,33.2894854260977,33.6026660816462,33.2694951714882,33.5455510684763,6064.60509725175,0.0,1.0
2016-08-29,35.3,35.37,35.21,35.21,4600,33.6026660816462,33.6693002636778,33.5169935618913,33.5169935618913,4832.35465916474,0.0,1.0
2016-08-30,35.1236,35.17,35.077,35.17,1303,33.4347479429266,33.4789168864447,33.3903886160313,33.4789168864447,1368.81698280253,0.0,1.0
2016-08-31,35.17,35.1999,35.12,35.134,1250,33.4789168864447,33.507379201341,33.4313210421364,33.4446478785427,1313.1398530339,0.0,1.0
2016-09-01,34.93,35.03,34.8201,35.03,7665,33.2504568337649,33.3456485223815,33.1458411679753,33.3456485223815,8052.17357880386,0.0,1.0
2016-09-02,34.77,34.94,34.76,34.93,19425,33.0981501319784,33.2599760026266,33.0886309631168,33.2504568337649,20406.1933161468,0.0,1.0
2016-09-06,35.61,35.64,35.4,35.46,16290,33.8977603163575,33.9263178229425,33.6978577702628,33.7549727834327,17112.8385647378,0.0,1.0
2016-09-07,35.5745,35.629,35.55,35.575,5126,33.8639672668986,33.9158467371947,33.8406453031876,33.8644432253417,5384.92390932141,0.0,1.0
2016-09-08,35.68,35.7,35.55,35.55,6123,33.9643944983891,33.9834328361124,33.8406453031876,33.8406453031876,6432.28425610125,0.0,1.0
2016-09-09,34.91,35.19,34.9,35.19,22504,33.2314184960416,33.497955224168,33.2218993271799,33.497955224168,23640.7194021399,0.0,1.0
2016-09-12,34.51,34.51,34.155,34.155,5751,32.8506517415754,32.8506517415754,32.5127212469866,32.5127212469866,6041.49383583835,0.0,1.0
2016-09-13,34.12,34.3834,34.12,34.3746,17467,32.4794041559708,32.7301390637868,32.4794041559708,32.7217621951885,18349.2910503544,0.0,1.0
2016-09-14,34.31,34.37,34.2652,34.2652,2478,32.6602683643422,32.7173833775122,32.617622487842,32.617622487842,2603.1684446544,0.0,1.0
2016-09-15,34.56,34.6199,34.2701,34.48,16705,32.8982475858836,32.955267407365,32.6222868805842,32.8220942349904,17548.800995945,0.0,1.0
2016-09-16,34.52,34.57,34.43,34.5228,38962,32.860170910437,32.9077667547453,32.7744983906821,32.8628362777183,40930.0439631254,0.0,1.0
2016-09-19,34.79,34.905,34.71,34.71,34351,33.1171884697017,33.2266589116108,33.0410351188085,33.0410351188085,36086.1336732539,0.0,1.0
2016-09-20,34.62,34.75,34.62,34.7205,3188,32.9553625990536,33.0791117942551,32.9553625990536,33.0510302461132,3349.03188117765,0.0,1.0
2016-09-21,34.95,34.95,34.62,34.69,9450,33.2694951714882,33.2694951714882,32.9553625990536,33.0219967810852,9927.33728893627,0.0,1.0
2016-09-22,34.98,35.1099,34.96,35.04,3695,33.2980526780732,33.4217066815861,33.2790143403499,33.3551676912431,3881.6414055682,0.0,1.0
2016-09-23,34.7201,34.778,34.631,34.631,9012,33.0506494793588,33.1057654670677,32.9658336848014,32.9658336848014,9467.21308443317,0.0,1.0
2016-09-26,33.9,33.97,33.882,33.8859,11675,32.2699824410143,32.3366166230459,32.2528479370633,32.2565604129194,12264.7262273366,0.0,1.0
2016-09-27,34.27,34.3151,34.11,34.11,1727,32.6221916888956,32.6651231404617,32.4698849871091,32.4698849871091,1814.23402095163,0.0,1.0
2016-09-28,34.385,34.385,34.28,34.28,7909,32.7316621308047,32.7316621308047,32.6317108577573,32.6317108577573,8308.49847811606,0.0,1.0
2016-09-29,34.32,34.52,34.24,34.24,6651,32.6697875332039,32.860170910437,32.5936341823106,32.5936341823106,6986.95453002276,0.0,1.0
2016-09-30,34.6945,34.8,34.5501,34.8,6214,33.0262804070729,33.1267076385634,32.8888236087106,33.1267076385634,6527.88083740211,0.0,1.0
2016-10-03,34.6,34.6304,34.5383,34.62,2707,32.9363242613303,32.9652625346697,32.8775909894538,32.9553625990536,2843.7356657302,0.0,1.0
2016-10-04,34.43,34.63,34.39,34.63,9176,32.7744983906821,32.9648817679152,32.7364217152355,32.9648817679152,9639.49703315123,0.0,1.0
2016-10-05,34.62,34.66,34.57,34.6265,18520,32.9553625990536,32.9934392745002,32.9077667547453,32.9615500588136,19455.4800625502,0.0,1.0
2016-10-06,34.7,34.81,34.64,34.69,7825,33.0315159499468,33.136226807425,32.9744009367769,33.0219967810852,8220.2554799922,0.0,1.0
2016-10-07,34.73,34.8699,34.65,34.81,7595,33.0600734565318,33.1932466289064,32.9839201056385,33.136226807425,7978.63774703395,0.0,1.0
2016-10-10,35.1,35.19,34.8,34.8,9317,33.4122827044131,33.497955224168,33.1267076385634,33.1267076385634,9787.61920857345,0.0,1.0
2016-10-11,35.01,35.44,34.96,35.44,10123,33.3266101846582,33.7359344457094,33.2790143403499,33.7359344457094,10634.3317858097,0.0,1.0
2016-10-12,35.11,35.14,35.07,35.101,3414,33.4218018732747,33.4503593798597,33.3837251978281,33.4132346212992,3586.44756660618,0.0,1.0
2016-10-13,35.09,35.1,34.97,34.971,2504,33.4027635355514,33.4122827044131,33.2885335092115,33.2894854260977,2630.4817535975,0.0,1.0
2016-10-14,35.071,35.2095,35.071,35.189,6268,33.3846771147143,33.5165176034482,33.3846771147143,33.4970033072818,6584.60847905317,0.0,1.0
2016-10-17,34.58,34.65,34.4,34.4,2669,32.9172859236069,32.9839201056385,32.7459408840971,32.7459408840971,2803.81621419798,0.0,1.0
2016-10-18,35.29,35.365,35.24,35.2954,8778,33.5931469127845,33.664540679247,33.5455510684763,33.5982872639698,9221.39330394525,0.0,1.0
2016-10-19,35.22,35.26,35.1297,35.1297,8955,33.5265127307529,33.5645894061996,33.4405546359322,33.4405546359322,9407.33390713485,0.0,1.0
2016-10-20,35.056,35.07,34.98,35.01,14382,33.3703983614218,33.3837251978281,33.2980526780732,33.3266101846582,15108.4618930668,0.0,1.0
2016-10-21,34.8975,34.9,34.841,34.86,5789,33.2195195349645,33.2218993271799,33.1657362308962,33.1838226517333,6081.41328737059,0.0,1.0
2016-10-24,35.23,35.349,35.21,35.349,2772,33.5360318996146,33.6493100090683,33.5169935618913,33.6493100090683,2912.01893808797,0.0,1.0
2016-10-25,35.16,35.26,35.16,35.26,8452,33.469397717583,33.5645894061996,33.469397717583,33.5645894061996,8878.926430274,0.0,1.0
2016-10-26,34.98,35.09,34.98,35.008,4459,33.2980526780732,33.4027635355514,33.2980526780732,33.3247063508858,4684.23248374252,0.0,1.0
2016-10-27,34.99,35.1,34.86,35.0,10462,33.3075718469348,33.4122827044131,33.1838226517333,33.3170910157965,10990.4553139525,0.0,1.0
2016-10-28,34.6,34.69,34.42,34.69,12889,32.9363242613303,33.0219967810852,32.7649792218204,33.0219967810852,13540.0476526031,0.0,1.0
2016-10-31,34.5101,34.71,34.5101,34.71,3303,32.850746933264,33.0410351188085,32.850746933264,33.0410351188085,3469.84074765677,0.0,1.0
2016-11-01,34.66,34.86,34.51,34.65,9785,32.9934392745002,33.1838226517333,32.8506517415754,32.9839201056385,10279.2587695493,0.0,1.0
2016-11-02,34.5652,34.71,34.542,34.71,2421,32.9031975536917,33.0410351188085,32.8811130819327,33.0410351188085,2543.28926735605,0.0,1.0
2016-11-03,34.76,34.85,34.56,34.81,3058,33.0886309631168,33.1743034828717,32.8982475858836,33.136226807425,3212.46533646212,0.0,1.0
2016-11-04,34.5765,34.7231,34.5765,34.65,4723,32.9139542145054,33.0535052300173,32.9139542145054,32.9839201056385,4961.56762070327,0.0,1.0
2016-11-07,34.73,34.78,34.4,34.4,6974,33.0600734565318,33.1076693008401,32.7459408840971,32.7459408840971,7326.26986804671,0.0,1.0
2016-11-08,34.94,34.94,34.7501,34.7501,1686,33.2599760026266,33.2599760026266,33.0792069859437,33.0792069859437,1771.16303377212,0.0,1.0
2016-11-09,34.69,34.805,34.59,34.805,8565,33.0219967810852,33.1314672229942,32.9268050924686,33.1314672229942,8997.63427298825,0.0,1.0
2016-11-10,34.673,34.71,34.45,34.7,4107,33.0058141940204,33.0410351188085,32.7935367284054,33.0315159499468,4314.45230112817,0.0,1.0
2016-11-11,35.06,35.06,34.8,34.8,10482,33.3742060289664,33.3742060289664,33.1267076385634,33.1267076385634,11011.4655516011,0.0,1.0
2016-11-14,35.0987,35.1099,34.84,34.84,2791,33.4110452124611,33.4217066815861,33.16478431401,33.16478431401,2931.97866385408,0.0,1.0
2016-11-15,35.14,35.1499,35.1225,35.13,6375,33.4503593798597,33.4597833570327,33.4337008343518,33.440840210998,6697.01325047287,0.0,1.0
2016-11-16,35.02,35.07,34.9273,35.02,17156,33.3361293535198,33.3837251978281,33.2478866581723,33.3361293535198,18022.5818549196,0.0,1.0
2016-11-17,35.1,35.1599,35.051,35.13,6615,33.4122827044131,33.4693025258944,33.365638776991,33.440840210998,6949.13610225538,0.0,1.0
2016-11-18,34.76,34.98,34.76,34.95,13275,33.0886309631168,33.2980526780732,33.0886309631168,33.2694951714882,13945.54523922,0.0,1.0
2016-11-21,34.8333,34.8333,34.8,34.8101,3541,33.1584064708727,33.1584064708727,33.1267076385634,33.1363219991137,3719.86257567442,0.0,1.0
2016-11-22,35.12,35.12,35.03,35.0734,7718,33.4313210421364,33.4313210421364,33.3456485223815,33.3869617152411,8107.85070857249,0.0,1.0
2016-11-23,34.7364,34.76,34.48,34.48,1226,33.0661657246033,33.0886309631168,32.8220942349904,32.8220942349904,1287.92756785564,0.0,1.0
2016-11-25,34.85,34.9143,34.8,34.8,14100,33.1743034828717,33.2355117386521,33.1267076385634,33.1267076385634,14812.2175422223,0.0,1.0
2016-11-28,34.98,34.9999,34.74,34.74,6225,33.2980526780732,33.3169958241079,33.0695926253934,33.0695926253934,6539.43646810881,0.0,1.0
2016-11-29,34.901,34.95,34.79,34.791,8165,33.2228512440661,33.2694951714882,33.1171884697017,33.1181403865879,8577.42952001742,0.0,1.0
2016-11-30,34.68,34.68,34.64,34.65,6859,33.0124776122235,33.0124776122235,32.9744009367769,32.9839201056385,7205.4610015676,0.0,1.0
2016-12-01,34.99,35.0,34.9,35.0,9709,33.3075718469348,33.3170910157965,33.2218993271799,33.3170910157965,10199.4198664849,0.0,1.0
2016-12-02,34.43,34.69,34.36,34.69,38846,32.7744983906821,33.0219967810852,32.7078642086505,33.0219967810852,40808.1845847638,0.0,1.0
2016-12-05,34.37,34.39,34.03,34.03,8607,32.7173833775122,32.7364217152355,32.3937316362159,32.3937316362159,9041.75577205019,0.0,1.0
2016-12-06,34.21,34.2508,33.94,33.94,4930,32.5650766757257,32.6039148846812,32.308059116461,32.308059116461,5179.02358036569,0.0,1.0
2016-12-07,34.6725,34.68,34.35,34.35,3581,33.0053382355773,33.0124776122235,32.6983450397889,32.6983450397889,3761.8830509715,0.0,1.0
2016-12-08,34.6725,34.6725,34.6725,34.6725,37,33.0053382355773,33.0053382355773,33.0053382355773,33.0053382355773,38.8689396498033,0.0,1.0
2016-12-09,34.21,34.21,34.0499,34.15,6292,32.5650766757257,32.5650766757257,32.4126747822506,32.5079616625557,6609.82076423142,0.0,1.0
2016-12-12,32.55,32.8,32.0,32.8,29588,30.9848946446907,31.2228738662321,30.4613403572997,31.2228738662321,31082.5455772536,0.0,1.0
2016-12-13,32.7,32.78,32.52,32.52,9354,31.1276821776156,31.2038355285088,30.9563371381058,30.9563371381058,9826.48814822326,0.0,1.0
2016-12-14,32.33,32.59,32.251,32.5,15186,30.7754729297343,31.0229713201374,30.7002714957272,30.9372988003825,15953.0734465382,0.0,1.0
2016-12-15,32.59,32.73,32.4,32.49,35644,31.0229713201374,31.1562396842006,30.8421071117659,30.9277796315208,37444.4455372322,0.0,1.0
2016-12-16,32.61,32.8082,32.6,32.68,13509,31.0420096578607,31.2306795846987,31.032490488999,31.1086438398923,14191.3650197079,0.0,1.0
2016-12-19,32.72,32.889,32.44,32.44,32419,31.1467205153389,31.3075944691009,30.8801837872125,30.8801837872125,34056.5447164047,0.0,1.0
2016-12-20,32.67,32.7001,32.66,32.69,5128,31.0991246710306,31.1277773693042,31.089605502169,31.1181630087539,5387.02493308626,0.0,1.0
2016-12-21,32.99,33.04,32.89,32.89,13023,31.4037380746036,31.4513339189119,31.3085463859871,31.3085463859871,13680.8162448484,0.0,1.0
2016-12-22,32.79,32.95,32.75,32.87,23920,31.2133546973705,31.365661399157,31.1752780219239,31.2895080482637,25128.2442276567,0.0,1.0
2016-12-23,32.4865,32.71,32.47,32.71,2071,30.9244479224192,31.1372013464772,30.9087412937975,31.1372013464772,2175.61010850656,0.0,1.0
2016-12-27,32.62,32.6947,32.53,32.53,10537,31.0515288267223,31.1226370181189,30.9658563069674,30.9658563069674,11069.2437051346,0.0,1.0
2016-12-28,32.395,32.4196,32.37,32.4196,2912,30.8373475273351,30.8607646827348,30.8135496051809,30.8607646827348,3059.09060162776,0.0,1.0
2016-12-29,32.4737,32.5,32.33,32.33,25993,30.9122633862763,30.9372988003825,30.7754729297343,30.7754729297343,27305.9553599281,0.0,1.0
2016-12-30,32.29,32.3077,32.27,32.3059,3257,30.7373962542877,30.7542451831728,30.7183579165644,30.7525317327777,3421.51720106512,0.0,1.0
2017-01-03,32.7,32.84,32.36,32.52,7530,31.1276821776156,31.2609505416788,30.8040304363193,30.9563371381058,7910.3544746762,0.0,1.0
2017-01-04,33.64,33.64,33.37,33.4,8222,32.0224840506113,32.0224840506113,31.7654664913466,31.7940239979315,8637.30869731576,0.0,1.0
2017-01-05,34.02,34.04,33.97,33.97,3792,32.3842124673542,32.4032508050775,32.3366166230459,32.3366166230459,3983.54105816363,0.0,1.0
2017-01-06,33.42,33.65,33.42,33.65,9145,31.8130623356548,32.0320032194729,31.8130623356548,32.0320032194729,9606.931164796,0.0,1.0
2017-01-09,33.57,33.7,33.42,33.7,2364,31.9558498685797,32.0795990637812,31.8130623356548,32.0795990637812,2483.4100900577,0.0,1.0
2017-01-10,33.59,33.65,33.51,33.51,8445,31.974888206303,32.0320032194729,31.8987348554097,31.8987348554097,8871.57284709701,0.0,1.0
2017-01-11,33.1,33.3,33.1,33.3,2725,31.5084489320818,31.698832309315,31.5084489320818,31.698832309315,2862.6448796139,0.0,1.0
2017-01-12,33.1,33.1,33.0144,33.0144,3950,31.5084489320818,31.5084489320818,31.4269648466261,31.4269648466261,4149.52193558712,0.0,1.0
2017-01-13,32.7163,32.84,32.56,32.84,7862,31.1431984228601,31.2609505416788,30.9944138135524,31.2609505416788,8259.124419642,0.0,1.0
2017-01-17,32.1701,32.22,32.13,32.17,16416,30.6232614196364,30.6707620722561,30.5850895525012,30.6231662279478,17245.2030619236,0.0,1.0
2017-01-18,32.2,32.26,32.18,32.2308,13066,30.6517237345328,30.7088387477027,30.6326853968095,30.6810427746267,13725.9882557927,0.0,1.0
2017-01-19,32.0499,32.15,32.0499,32.15,935,30.5088410099193,30.6041278902245,30.5088410099193,30.6041278902245,982.228610069356,0.0,1.0
2017-01-20,32.6499,32.6499,32.55,32.57,4103,31.0799911416187,31.0799911416187,30.9848946446907,31.0039329824141,4310.25025359846,0.0,1.0
2017-01-23,33.01,33.03,32.63,32.63,2649,31.4227764123269,31.4418147500502,31.061047995584,31.061047995584,2782.80597654944,0.0,1.0
2017-01-24,32.96,33.0156,32.75,32.75,8536,31.3751805680187,31.4281071468895,31.1752780219239,31.1752780219239,8967.16942839786,0.0,1.0
2017-01-25,33.0914,33.14,32.82,32.82,6330,31.5002624468608,31.5465256075285,31.2419122039555,31.2419122039555,6649.74021576366,0.0,1.0
2017-01-26,33.1543,33.31,33.1331,33.31,2666,31.5601380190006,31.7083514781766,31.5399573810139,31.7083514781766,2800.6646785507,0.0,1.0
2017-01-27,33.101,33.1707,33.1,33.1674,4092,31.509400848968,31.5757494559337,31.5084489320818,31.5726081302094,4298.69462289177,0.0,1.0
2017-01-30,33.2,33.2,33.111,33.111,2717,31.6036406206984,31.6036406206984,31.5189200178297,31.5189200178297,2854.24078455448,0.0,1.0
2017-01-31,33.325,33.36,33.27,33.27,3150,31.7226302314691,31.7559473224849,31.67027480273,31.67027480273,3309.11242964542,0.0,1.0
2017-02-01,33.24,33.33,33.24,33.31,4803,31.641717296145,31.7273898158999,31.641717296145,31.7083514781766,5045.60857129745,0.0,1.0
2017-02-02,33.45,33.45,33.33,33.4,7180,31.8416198422398,31.8416198422398,31.7273898158999,31.7940239979315,7542.67531582671,0.0,1.0
2017-02-03,33.32,33.43,33.28,33.28,11041,31.7178706470383,31.8225815045165,31.6797939715916,31.6797939715916,11598.7016938778,0.0,1.0
2017-02-06,33.48,33.5372,33.47,33.5372,7940,31.8701773488248,31.9246269947134,31.8606581799631,31.9246269947134,8341.06434647131,0.0,1.0
2017-02-07,33.32,33.36,33.27,33.36,7635,31.7178706470383,31.7559473224849,31.67027480273,31.7559473224849,8020.65822233104,0.0,1.0
2017-02-08,33.48,33.48,33.42,33.42,1302,31.8701773488248,31.8701773488248,31.8130623356548,31.8130623356548,1367.76647092011,0.0,1.0
2017-02-09,33.56,33.6899,33.56,33.6899,6371,31.946330699718,32.0699847032309,31.946330699718,32.0699847032309,6692.81120294317,0.0,1.0
2017-02-10,33.56,33.66,33.56,33.57,11367,31.946330699718,32.0415223883346,31.946330699718,31.9558498685797,11941.1685675491,0.0,1.0
2017-02-13,33.73,33.7698,33.56,33.56,17730,32.1081565703662,32.1460428624356,31.946330699718,31.946330699718,18625.5756754328,0.0,1.0
2017-02-14,33.87,33.87,33.76,33.76,3701,32.2414249344294,32.2414249344294,32.1367140769511,32.1367140769511,3887.94447686276,0.0,1.0
2017-02-15,33.4466,33.65,33.34,33.65,19966,31.8383833248268,32.0320032194729,31.7369089847616,32.0320032194729,20974.5202445399,0.0,1.0
2017-02-16,33.725,33.75,33.64,33.65,4828,32.1033969859353,32.1271949080895,32.0224840506113,32.0320032194729,5071.87136835813,0.0,1.0
2017-02-17,33.35,33.39,33.35,33.39,2852,31.7464281536232,31.7845048290699,31.7464281536232,31.7845048290699,2996.05988868214,0.0,1.0
2017-02-21,34.2,34.2,33.93,33.93,5732,32.555557506864,32.555557506864,32.2985399475993,32.2985399475993,6021.53411007224,0.0,1.0
2017-02-22,34.3,34.35,34.2601,34.2904,12853,32.6507491954806,32.6983450397889,32.6127677117226,32.6416107933734,13502.2292248357,0.0,1.0
2017-02-23,34.31,34.37,34.0911,34.14,14662,32.6602683643422,32.7173833775122,32.4518937579606,32.4984424936941,15402.6052201464,0.0,1.0
2017-02-24,34.25,34.28,34.1701,34.1701,2069,32.6031533511723,32.6317108577573,32.5270951919677,32.5270951919677,2173.50908474171,0.0,1.0
2017-02-27,34.0,34.25,33.9751,34.25,10684,32.3651741296309,32.6031533511723,32.3414713991654,32.6031533511723,11223.6689518513,0.0,1.0
2017-02-28,34.17,34.25,34.12,34.25,1444,32.527000000279,32.6031533511723,32.4794041559708,32.6031533511723,1516.93915822476,0.0,1.0
2017-03-01,34.33,34.33,34.17,34.17,8328,32.6793067020655,32.6793067020655,32.527000000279,32.527000000279,8748.66295685305,0.0,1.0
2017-03-02,33.75,33.835,33.75,33.835,506,32.1271949080895,32.2081078434136,32.1271949080895,32.2081078434136,531.559012508121,0.0,1.0
2017-03-03,33.9601,33.9601,33.95,33.95,458,32.3271926458729,32.3271926458729,32.3175782853226,32.3175782853226,481.13444215162,0.0,1.0
2017-03-06,34.2,34.32,34.2,34.26,8852,32.555557506864,32.6697875332039,32.555557506864,32.6126725200339,9299.13118324485,0.0,1.0
2017-03-07,34.32,34.33,34.29,34.33,5202,32.6697875332039,32.6793067020655,32.6412300266189,32.6793067020655,5464.76281238586,0.0,1.0
2017-03-08,34.08,34.27,34.0549,34.27,3683,32.4413274805241,32.6221916888956,32.4174343666814,32.6221916888956,3869.03526297908,0.0,1.0
2017-03-09,33.76,33.95,33.67,33.95,8906,32.1367140769511,32.3175782853226,32.0510415571962,32.3175782853226,9355.85882489592,0.0,1.0
2017-03-10,33.88,33.89,33.8701,33.8798,1891,32.250944103291,32.2604632721527,32.241520126118,32.2507537199138,1986.51796966968,0.0,1.0
2017-03-13,34.2,34.36,34.15,34.36,30975,32.555557506864,32.7078642086505,32.5079616625557,32.7078642086505,32539.60555818,0.0,1.0
2017-03-14,34.08,34.0812,34.005,34.0812,1063,32.4413274805241,32.4424697807875,32.3699337140617,32.4424697807875,1116.69413102003,0.0,1.0
2017-03-15,34.4,34.4,34.0767,34.0767,2252,32.7459408840971,32.7459408840971,32.4381861547998,32.4381861547998,2365.75275922587,0.0,1.0
2017-03-16,34.62,34.72,34.58,34.72,2997,32.9553625990536,33.0505542876701,32.9172859236069,33.0505542876701,3148.38411163407,0.0,1.0
2017-03-17,34.15,34.16,34.09,34.09,3680,32.5079616625557,32.5174808314174,32.4508466493858,32.4508466493858,3865.8837273318,0.0,1.0
2017-03-20,34.2108,34.28,33.81,33.81,16389,32.5658382092346,32.6317108577573,32.1843099212594,32.1843099212594,17216.839241098,0.0,1.0
2017-03-21,34.14,34.2801,34.14,34.2801,37461,32.4984424936941,32.6318060494459,32.4984424936941,32.6318060494459,39353.2256276022,0.0,1.0
2017-03-22,34.38,34.39,34.29,34.35,9049,32.7269025463738,32.7364217152355,32.6412300266189,32.6983450397889,9506.082024083,0.0,1.0
2017-03-23,34.35,34.4,34.345,34.3465,2900,32.6983450397889,32.7459408840971,32.693585455358,32.6950133306873,3046.48445903864,0.0,1.0
2017-03-24,34.5,34.6,34.46,34.5248,7368,32.8411325727137,32.9363242613303,32.8030558972671,32.8647401114906,7740.171549723,0.0,1.0
2017-03-27,34.49,34.5,34.15,34.15,4104,32.831613403852,32.8411325727137,32.5079616625557,32.5079616625557,4311.3007654809,0.0,1.0
2017-03-28,34.29,34.375,34.17,34.17,12803,32.6412300266189,32.722142961943,32.527000000279,32.527000000279,13449.7036307144,0.0,1.0
2017-03-29,34.2,34.22,34.2,34.22,959,32.555557506864,32.5745958445873,32.555557506864,32.5745958445873,1007.44089524761,0.0,1.0
2017-03-30,33.6,33.621,33.6,33.6,3503,31.9844073751646,32.0043976297741,31.9844073751646,31.9844073751646,3679.9431241422,0.0,1.0
2017-03-31,33.76,33.81,33.6,33.6,29802,32.1367140769511,32.1843099212594,31.9844073751646,31.9844073751646,31307.355120093,0.0,1.0
2017-04-03,33.78,33.813,33.75,33.813,6802,32.1557524146745,32.1871656719179,32.1271949080895,32.1871656719179,7145.58182426924,0.0,1.0
2017-04-04,33.92,33.95,33.8,33.92,2196,32.2890207787376,32.3175782853226,32.1747907523978,32.2890207787376,2306.92409380995,0.0,1.0
2017-04-05,34.46,34.5799,34.41,34.41,3509,32.8030558972671,32.9171907319183,32.7554600529588,32.7554600529588,3686.24619543675,0.0,1.0
2017-04-06,34.49,34.61,34.49,34.609,5213,32.831613403852,32.9458434301919,32.831613403852,32.9448915133057,5476.31844309257,0.0,1.0
2017-04-07,34.66,34.685,34.55,34.55,3485,32.9934392745002,33.0172371966543,32.888728417022,32.888728417022,3661.0339102585,0.0,1.0
2017-04-10,34.3903,34.48,34.3901,34.48,566,32.7367072903013,32.8220942349904,32.7365169069241,32.8220942349904,594.589725453749,0.0,1.0
2017-04-11,34.785,34.785,34.24,34.24,715,33.1124288852709,33.1124288852709,32.5936341823106,32.5936341823106,751.115995935389,0.0,1.0
2017-04-12,34.585,34.585,34.58,34.58,400,32.9220455080378,32.9220455080378,32.9172859236069,32.9172859236069,420.204752970847,0.0,1.0
2017-04-13,34.801,34.8425,34.42,34.42,1046,33.1276595554495,33.1671641062254,32.7649792218204,32.7649792218204,1098.83542901877,0.0,1.0
2017-04-17,34.0051,34.54,33.98,34.54,10129,32.3700289057503,32.8792092481603,32.3461357919076,32.8792092481603,10640.6348571043,0.0,1.0
2017-04-18,33.73,33.92,33.69,33.92,7309,32.1081565703662,32.2890207787376,32.0700798949195,32.2890207787376,7678.1913486598,0.0,1.0
2017-04-19,33.21,33.6,33.2,33.6,16822,31.6131597895601,31.9844073751646,31.6036406206984,31.9844073751646,17671.710886189,0.0,1.0
2017-04-20,33.37,33.39,33.32,33.35,4146,31.7654664913466,31.7845048290699,31.7178706470383,31.7464281536232,4355.42226454282,0.0,1.0
2017-04-21,32.96,33.04,32.96,33.04,5522,31.3751805680187,31.4513339189119,31.3751805680187,31.4513339189119,5800.92661476254,0.0,1.0
2017-04-24,32.12,32.87,32.12,32.87,14490,30.5755703836395,31.2895080482637,30.5755703836395,31.2895080482637,15221.917176369,0.0,1.0
2017-04-25,32.3397,32.39,32.28,32.28,25038,30.7847065235301,30.8325879429043,30.727877085426,30.727877085426,26302.7165122102,0.0,1.0
2017-04-26,32.36,32.4,32.3216,32.4,3785,30.8040304363193,30.8421071117659,30.7674768278905,30.8421071117659,3976.18747498664,0.0,1.0
2017-04-27,32.37,32.42,32.36,32.41,2755,30.8135496051809,30.8611454494892,30.8040304363193,30.8516262806276,2894.16023608671,0.0,1.0
2017-04-28,32.55,32.62,32.44,32.448,18502,30.9848946446907,31.0515288267223,30.8801837872125,30.8877991223019,19436.5708486666,0.0,1.0
2017-05-01,32.58,32.58,32.43,32.43,2002,31.0134521512757,31.0134521512757,30.8706646183509,30.8706646183509,2103.12478861909,0.0,1.0
2017-05-02,32.55,32.59,32.51,32.51,2264,30.9848946446907,31.0229713201374,30.9468179692441,30.9468179692441,2378.358901815,0.0,1.0
2017-05-03,32.39,32.45,32.39,32.4295,2644,30.8325879429043,30.8897029560742,30.8325879429043,30.8701886599078,2777.55341713729,0.0,1.0
2017-05-04,32.26,32.35,32.26,32.3011,4631,30.7088387477027,30.7945112674576,30.7088387477027,30.7479625317241,4864.92052751999,0.0,1.0
2017-05-05,31.8,31.93,31.75,31.93,7175,30.2709569800665,30.3947061752681,30.2233611357583,30.3947061752681,7537.42275641458,0.0,1.0
2017-05-08,31.06,31.22,31.04,31.22,18046,29.566538484304,29.7188451860905,29.5475001465807,29.7188451860905,18957.5374302798,0.0,1.0
2017-05-09,31.38,31.45,31.3592,31.45,4759,29.871151887877,29.9377860699086,29.8513520166447,29.9377860699086,4999.38604847065,0.0,1.0
2017-05-10,30.76,30.78,30.6983,30.78,14553,29.2809634184543,29.3000017561776,29.2222301465779,29.3000017561776,15288.0994249618,0.0,1.0
2017-05-11,30.7,30.713,30.6,30.66,8905,29.2238484052844,29.2362233248045,29.1286567166678,29.1857717298377,9354.80831301347,0.0,1.0
2017-05-12,30.82,30.845,30.6942,30.7,9083,29.3380784316242,29.3618763537784,29.2183272873446,29.2238484052844,9541.79942808552,0.0,1.0
2017-05-15,30.85,30.92,30.76,30.76,22384,29.3666359382092,29.4332701202408,29.2809634184543,29.2809634184543,23514.6579762486,0.0,1.0
2017-05-16,31.65,31.67,31.5042,31.5042,6339,30.1281694471417,30.147207784865,29.9893799651387,29.9893799651387,6659.1948227055,0.0,1.0
2017-05-17,31.5684,31.6248,31.5684,31.6035,2533,30.0504930292306,30.1041811416103,30.0504930292306,30.083905311935,2660.94659818789,0.0,1.0
2017-05-18,31.369,31.369,31.28,31.33,3074,29.8606808021292,29.8606808021292,29.7759601992604,29.8235560435687,3229.27352658096,0.0,1.0
2017-05-19,31.439,31.439,31.35,31.35,282,29.9273149841608,29.9273149841608,29.842594381292,29.842594381292,296.244350844447,0.0,1.0
2017-05-22,30.95,31.01,30.851,31.0,5725,29.4618276268258,29.5189426399957,29.3675878550954,29.509423471134,6014.18052689524,0.0,1.0
2017-05-23,30.31,30.36,30.2353,30.31,14122,28.8526008196798,28.9001966639881,28.7814926282832,28.8526008196798,14835.3288036357,0.0,1.0
2017-05-24,30.5,30.5,30.421,30.421,7276,29.0334650280512,29.0334650280512,28.9582635940442,28.9582635940442,7643.52445653972,0.0,1.0
2017-05-25,30.98,31.02,30.84,30.86,15031,29.4903851334107,29.5284618088574,29.3571167693475,29.3761551070709,15790.244104762,0.0,1.0
2017-05-26,30.9508,31.0,30.94,30.98,3925,29.4625891603347,29.509423471134,29.4523084579641,29.4903851334107,4123.25913852644,0.0,1.0
2017-05-30,31.11,31.11,30.7,30.7,17544,29.6141343286123,29.6141343286123,29.2238484052844,29.2238484052844,18430.1804653013,0.0,1.0
2017-05-31,31.17,31.2,31.0,31.01,13590,29.6712493417822,29.6998068483672,29.509423471134,29.5189426399957,14276.4564821845,0.0,1.0
2017-06-01,30.58,30.59,30.49,30.58,8273,29.1096183789445,29.1191375478061,29.0239458591896,29.1096183789445,8690.88480331954,0.0,1.0
2017-06-02,30.81,30.85,30.78,30.847,5494,29.3285592627626,29.3666359382092,29.3000017561776,29.3637801875507,5771.51228205458,0.0,1.0
2017-06-05,31.048,31.05,30.94,30.94,2705,29.55511548167,29.5570193154423,29.4523084579641,29.4523084579641,2841.63464196535,0.0,1.0
2017-06-06,31.28,31.28,31.2001,31.2001,8370,29.7759601992604,29.7759601992604,29.6999020400558,29.6999020400558,8792.78445591498,0.0,1.0
2017-06-07,31.96,31.99,31.61,31.61,24721,30.423263681853,30.451821188438,30.0900927716951,30.0900927716951,25969.7042454808,0.0,1.0
2017-06-08,32.03,32.07,31.8819,31.9265,14225,30.4898978638846,30.5279745393313,30.3489189730435,30.3913744661665,14943.5315275258,0.0,1.0
2017-06-09,32.01,32.0508,31.97,31.98,23529,30.4708595261613,30.5096977351169,30.4327828507147,30.4423020195763,24717.4940816277,0.0,1.0
2017-06-12,31.5981,31.5981,31.55,31.55,1670,30.0787649607497,30.0787649607497,30.0329777585251,30.0329777585251,1754.35484365329,0.0,1.0
2017-06-13,32.1,32.1,31.94,31.94,12035,30.5565320459162,30.5565320459162,30.4042253441297,30.4042253441297,12642.9105050104,0.0,1.0
2017-06-14,32.01,32.02,31.9,31.9,5601,30.4708595261613,30.480378695023,30.3661486686831,30.3661486686831,5883.91705347429,0.0,1.0
2017-06-15,32.13,32.18,32.06,32.07,8079,30.5850895525012,30.6326853968095,30.5184553704696,30.5279745393313,8487.08549812868,0.0,1.0
2017-06-16,32.17,32.17,32.07,32.1071,4380,30.6231662279478,30.6231662279478,30.5279745393313,30.563290655808,4601.24204503078,0.0,1.0
2017-06-19,32.35,32.419,32.305,32.305,4071,30.7945112674576,30.8601935326031,30.7516750075802,30.7516750075802,4276.6338733608,0.0,1.0
2017-06-20,32.3148,32.3899,32.26,32.3699,16823,30.7610037930646,30.8324927512156,30.7088387477027,30.8134544134923,17672.7613980714,0.0,1.0
2017-06-21,32.45,32.45,32.38,32.42,18715,30.8897029560742,30.8897029560742,30.8230687740426,30.8611454494892,19660.3298796235,0.0,1.0
2017-06-22,31.98,32.04,31.9401,32.04,5755,30.4423020195763,30.4994170327463,30.4043205358183,30.4994170327463,6045.69588336807,0.0,1.0
2017-06-23,32.0949,32.0949,32.02,32.0299,1493,30.5516772697968,30.5516772697968,30.480378695023,30.489802672196,1568.41424046369,0.0,1.0
2017-06-26,32.56,32.63,32.55,32.57,25971,30.9944138135524,31.061047995584,30.9848946446907,31.0039329824141,27282.8440985147,0.0,1.0
2017-06-27,32.64,32.65,32.59,32.59,3820,31.0705671644457,31.0800863333073,31.0229713201374,31.0229713201374,4012.95539087158,0.0,1.0
2017-06-28,32.695,32.695,32.65,32.65,688,31.1229225931848,31.1229225931848,31.0800863333073,31.0800863333073,722.752175109856,0.0,1.0
2017-06-29,32.69,32.8299,32.68,32.75,1961,31.1181630087539,31.2513361811285,31.1086438398923,31.1752780219239,2060.05380143958,0.0,1.0
2017-06-30,33.06,33.16,32.9542,33.16,14366,31.4703722566352,31.5655639452518,31.3696594500789,31.5655639452518,15091.653702948,0.0,1.0
2017-07-03,33.1301,33.16,33.07,33.07,1882,31.5371016303554,31.5655639452518,31.4798914254969,31.4798914254969,1977.06336272784,0.0,1.0
2017-07-05,33.21,33.2299,33.08,33.08,1733,31.6131597895601,31.6321029355948,31.4894105943585,31.4894105943585,1820.53709224619,0.0,1.0
2017-07-06,33.16,33.2199,33.16,33.17,952,31.5655639452518,31.6225837667331,31.5655639452518,31.5750831141134,1000.08731207062,0.0,1.0
2017-07-07,33.35,33.4,33.331,33.331,2762,31.7464281536232,31.7940239979315,31.7283417327861,31.7283417327861,2901.5138192637,0.0,1.0
2017-07-10,33.319,33.319,33.2,33.2,3014,31.7169187301521,31.7169187301521,31.6036406206984,31.6036406206984,3166.24281363533,0.0,1.0
2017-07-11,32.88,33.04,32.86,33.03,5978,31.2990272171254,31.4513339189119,31.2799888794021,31.4418147500502,6279.96003314931,0.0,1.0
2017-07-12,33.0507,33.0507,32.98,32.98,842,31.4615194295939,31.4615194295939,31.394218905742,31.394218905742,884.531005003632,0.0,1.0
2017-07-13,33.044,33.0813,33.0332,33.05,5167,31.4551415864566,31.4906480863105,31.444860884086,31.4608530877736,5427.99489650091,0.0,1.0
2017-07-14,33.1199,33.12,33.05,33.05,3782,31.5273920781165,31.5274872698051,31.4608530877736,31.4608530877736,3973.03593933936,0.0,1.0
2017-07-17,31.72,31.96,31.63,31.96,29719,30.1948036291733,30.423263681853,30.1091311094184,30.423263681853,31220.1626338515,0.0,1.0
2017-07-18,31.9799,32.06,31.88,31.88,3836,30.4422068278877,30.5184553704696,30.3471103309598,30.3471103309598,4029.76358099043,0.0,1.0
2017-07-19,32.71,32.7428,32.7,32.7301,4868,31.1372013464772,31.1684242203435,31.1276821776156,31.1563348758892,5113.89184365522,0.0,1.0
2017-07-20,32.87,32.91,32.87,32.8921,4588,31.2895080482637,31.3275847237104,31.2895080482637,31.310545411448,4819.74851657562,0.0,1.0
2017-07-21,33.02,33.1,33.02,33.07,12596,31.4322955811886,31.5084489320818,31.4322955811886,31.4798914254969,13232.247671052,0.0,1.0
2017-07-24,33.36,33.42,33.2,33.2,3858,31.7559473224849,31.8130623356548,31.6036406206984,31.6036406206984,4052.87484240382,0.0,1.0
2017-07-25,33.3,33.38,33.29,33.38,8464,31.698832309315,31.7749856602082,31.6893131404533,31.7749856602082,8891.53257286311,0.0,1.0
2017-07-26,33.28,33.2999,33.2,33.2999,7756,31.6797939715916,31.6987371176263,31.6036406206984,31.6987371176263,8147.77016010474,0.0,1.0
2017-07-27,33.431,33.6,33.42,33.47,14047,31.8235334214027,31.9844073751646,31.8130623356548,31.8606581799631,14756.5404124537,0.0,1.0
2017-07-28,33.72,33.75,33.68,33.68,3787,32.0986374015045,32.1271949080895,32.0605607260579,32.0605607260579,3978.2884987515,0.0,1.0
2017-07-31,34.21,34.3,34.04,34.04,9634,32.5650766757257,32.6507491954806,32.4032508050775,32.4032508050775,10120.6314753028,0.0,1.0
2017-08-01,34.145,34.23,34.1225,34.1225,5709,32.5032020781249,32.584115013449,32.4817839481862,32.4817839481862,5997.37233677642,0.0,1.0
2017-08-02,33.872,33.96,33.87,33.96,7309,32.2433287682017,32.3270974541843,32.2414249344294,32.3270974541843,7678.1913486598,0.0,1.0
2017-08-03,33.99,33.99,33.95,33.955,1396,32.3556549607692,32.3556549607692,32.3175782853226,32.3223378697534,1466.51458786826,0.0,1.0
2017-08-04,33.75,33.79,33.7001,33.76,4632,32.1271949080895,32.1652715835361,32.0796942554698,32.1367140769511,4865.97103940241,0.0,1.0
2017-08-07,34.15,34.2,34.13,34.2,3693,32.5079616625557,32.555557506864,32.4889233248324,32.555557506864,3879.54038180335,0.0,1.0
2017-08-08,34.301,34.37,34.15,34.15,7022,32.6517011123667,32.7173833775122,32.5079616625557,32.5079616625557,7376.69443840323,0.0,1.0
2017-08-09,34.59,34.59,34.487,34.487,4063,32.9268050924686,32.9268050924686,32.8287576531935,32.8287576531935,4268.22977830138,0.0,1.0
2017-08-10,33.9419,34.28,33.91,34.2724,21760,32.3098677585447,32.6317108577573,32.279501609876,32.6244762894224,22859.1385616141,0.0,1.0
2017-08-11,33.43,33.4865,33.4,33.4865,16574,31.8225815045165,31.8763648085848,31.7940239979315,31.8763648085848,17411.183939347,0.0,1.0
2017-08-14,34.23,34.29,34.15,34.29,11922,32.584115013449,32.6412300266189,32.5079616625557,32.6412300266189,12524.2026622961,0.0,1.0
2017-08-15,34.2894,34.2894,34.188,34.188,3161,32.6406588764872,32.6406588764872,32.54413450423,32.54413450423,3320.66806035212,0.0,1.0
2017-08-16,34.41,34.41,34.35,34.41,3788,32.7554600529588,32.7554600529588,32.6983450397889,32.7554600529588,3979.33901063392,0.0,1.0
2017-08-17,34.41,34.55,34.35,34.55,3864,32.7554600529588,32.888728417022,32.6983450397889,32.888728417022,4059.17791369838,0.0,1.0
2017-08-18,34.59,34.59,34.4801,34.4801,7622,32.9268050924686,32.9268050924686,32.822189426679,32.822189426679,8007.00156785949,0.0,1.0
2017-08-21,34.95,34.98,34.8861,34.9,3628,33.2694951714882,33.2980526780732,33.2086676824622,33.2218993271799,3811.25710944559,0.0,1.0
2017-08-22,34.9,34.925,34.8953,34.8953,2058,33.2218993271799,33.2456972493341,33.217425317815,33.217425317815,2161.95345403501,0.0,1.0
2017-08-23,34.5723,34.5865,34.53,34.56,4972,32.9099561635835,32.923473383367,32.8696900792987,32.8982475858836,5223.14507942762,0.0,1.0
2017-08-24,34.28,34.32,34.2335,34.2335,3507,32.6317108577573,32.6697875332039,32.5874467225506,32.5874467225506,3684.1451716719,0.0,1.0
2017-08-25,34.88,35.0,34.8296,35.0,3873,33.2028609894566,33.3170910157965,33.1548843783939,33.3170910157965,4068.63252064023,0.0,1.0
2017-08-28,35.47,35.54,35.38,35.54,6867,33.7644919522943,33.8311261343259,33.6788194325394,33.8311261343259,7213.86509662703,0.0,1.0
2017-08-29,35.38,35.38,35.26,35.26,6599,33.6788194325394,33.6788194325394,33.5645894061996,33.5645894061996,6932.32791213656,0.0,1.0
2017-08-30,35.61,35.62,35.5101,35.5101,6841,33.8977603163575,33.9072794852192,33.8026638194296,33.8026638194296,7186.55178768392,0.0,1.0
2017-08-31,35.87,35.92,35.71,35.91,24373,34.1452587067606,34.1928545510689,33.9929520049741,34.1833353822072,25604.1261103961,0.0,1.0
2017-09-01,36.5,36.5,36.0,36.0,18260,34.7449663450449,34.7449663450449,34.2690079019621,34.2690079019621,19182.3469731192,0.0,1.0
2017-09-05,36.82,36.82,36.51,36.51,21561,35.0495797486179,35.0495797486179,34.7544855139066,34.7544855139066,22650.0866970111,0.0,1.0
2017-09-06,36.94,37.009,36.94,36.94,3901,35.1638097749578,35.2294920401032,35.1638097749578,35.1638097749578,4098.04685334819,0.0,1.0
2017-09-07,36.9999,37.04,36.9395,36.95,2294,35.2208295964391,35.2590014635744,35.1633338165147,35.1733289438195,2409.87425828781,0.0,1.0
2017-09-08,37.03,37.35,36.97,37.35,10037,35.2494822947127,35.5540956982857,35.1923672815428,35.5540956982857,10543.987763921,0.0,1.0
2017-09-11,37.45,37.49,37.38,37.43,12798,35.6492873869023,35.6873640623489,35.5826532048707,35.6302490491789,13444.4510713022,0.0,1.0
2017-09-12,37.3393,37.39,37.26,37.39,6438,35.5439101876037,35.5921723737323,35.4684231785308,35.5921723737323,6763.19549906579,0.0,1.0
2017-09-13,37.42,37.5,37.17,37.17,11956,35.6207298803173,35.6968832312105,35.3827506587759,35.3827506587759,12559.9200662986,0.0,1.0
2017-09-14,37.241,37.28,37.2001,37.26,2074,35.4503367576936,35.4874615162541,35.4114033570495,35.4684231785308,2178.76164415385,0.0,1.0
2017-09-15,37.2,37.2,37.08,37.2,8292,35.4113081653609,35.4113081653609,35.297078139021,35.4113081653609,8710.84452908565,0.0,1.0
2017-09-18,37.23,37.2499,37.15,37.2325,8208,35.4398656719458,35.4588088179805,35.3637123210526,35.4422454641612,8622.60153096179,0.0,1.0
2017-09-19,36.86,36.89,36.81,36.81,9984,35.0876564240645,35.1162139306495,35.0400605797563,35.0400605797563,10488.3106341524,0.0,1.0
2017-09-20,37.2411,37.3669,37.2411,37.3606,3199,35.4504319493823,35.5701830936619,35.4504319493823,35.564186017279,3360.58751188435,0.0,1.0
2017-09-21,36.86,36.86,36.75,36.859,9355,35.0876564240645,35.0876564240645,34.9829455665863,35.0867045071784,9827.5386601057,0.0,1.0
2017-09-22,36.51,36.5301,36.5,36.5211,4887,34.7544855139066,34.7736190433185,34.7449663450449,34.765051791343,5133.85156942132,0.0,1.0
2017-09-25,35.7,36.0095,35.7,36.0,12923,33.9834328361124,34.2780511123807,33.9834328361124,34.2690079019621,13575.7650566057,0.0,1.0
2017-09-26,35.95,36.079,35.95,36.079,7146,34.2214120576538,34.3442093359692,34.2214120576538,34.3442093359692,7506.95791182419,0.0,1.0
2017-09-27,36.25,36.28,35.95,35.95,9630,34.5069871235035,34.5355446300885,34.2214120576538,34.2214120576538,10116.4294277732,0.0,1.0
2017-09-28,36.16,36.16,36.12,36.16,10760,34.4213146037486,34.4213146037486,34.383237928302,34.4213146037486,11303.5078549158,0.0,1.0
2017-09-29,36.435,36.435,36.3,36.41,1100,34.6830917474442,34.6830917474442,34.5545829678118,34.65929382529,1155.56307066983,0.0,1.0
2017-10-02,36.51,36.58,36.3,36.3,6881,34.7544855139066,34.8211196959382,34.5545829678118,34.5545829678118,7228.57226298099,0.0,1.0
2017-10-03,37.16,37.16,36.84,37.14,17794,35.3732314899142,35.3732314899142,35.0686180863412,35.3541931521909,18692.8084359082,0.0,1.0
2017-10-04,37.31,37.3204,37.23,37.31,3691,35.5160190228391,35.5259189584552,35.4398656719458,35.5160190228391,3877.43935803849,0.0,1.0
2017-10-05,37.4,37.41,37.28,37.32,4171,35.601691542594,35.6112107114556,35.4874615162541,35.5255381917007,4381.68506160351,0.0,1.0
2017-10-06,37.355,37.355,37.23,37.2765,3911,35.5588552827165,35.5588552827165,35.4398656719458,35.4841298071525,4108.55197217246,0.0,1.0
2017-10-09,36.91,37.03,36.842,37.03,2961,35.1352522683728,35.2494822947127,35.0705219201136,35.2494822947127,3110.5656838667,0.0,1.0
2017-10-10,37.39,37.47,37.21,37.2799,15014,35.5921723737323,35.6683257246256,35.4208273342225,35.4873663245655,15772.3854027608,0.0,1.0
2017-10-11,37.11,37.14,36.9175,37.14,4453,35.3256356456059,35.3541931521909,35.1423916450191,35.3541931521909,4677.92941244796,0.0,1.0
2017-10-12,36.97,36.979,36.9049,36.9049,7549,35.1923672815428,35.2009345335183,35.1303974922534,35.1303974922534,7930.3142004423,0.0,1.0
2017-10-13,37.38,37.38,37.13,37.13,5079,35.5826532048707,35.5826532048707,35.3446739833293,35.3446739833293,5335.54985084733,0.0,1.0
2017-10-16,36.661,36.9,36.63,36.9,17500,34.8982249637176,35.1257330995112,34.8687155402465,35.1257330995112,18383.9579424746,0.0,1.0
2017-10-17,36.391,36.5,36.34,36.5,13332,34.6412074044529,34.7449663450449,34.5926596432584,34.7449663450449,14005.4244165183,0.0,1.0
2017-10-18,36.3,36.3,36.2,36.2,8360,34.5545829678118,34.5545829678118,34.4593912791952,34.4593912791952,8782.2793370907,0.0,1.0
2017-10-19,35.76,35.789,35.72,35.72,8002,34.0405478492824,34.0681534389812,34.0024711738357,34.0024711738357,8406.19608318179,0.0,1.0
2017-10-20,36.24,36.24,36.03,36.03,9145,34.4974679546419,34.4974679546419,34.2975654085471,34.2975654085471,9606.93116479598,0.0,1.0
2017-10-23,36.3502,36.355,36.311,36.311,1904,34.6023691954973,34.6069383965509,34.5650540535596,34.5650540535596,2000.17462414123,0.0,1.0
2017-10-24,36.36,36.36,36.28,36.33,7572,34.6116979809817,34.6116979809817,34.5355446300885,34.5831404743968,7954.47597373814,0.0,1.0
2017-10-25,36.35,36.521,36.35,36.521,8359,34.6021788121201,34.7649565996544,34.6021788121201,34.7649565996544,8781.22882520827,0.0,1.0
2017-10-26,36.675,36.79,36.675,36.7382,5290,34.9115518001239,35.021022242033,34.9115518001239,34.9717129473296,5557.20785803945,0.0,1.0
2017-10-27,36.46,36.54,36.3967,36.54,5750,34.7068896695983,34.7830430204915,34.646633330704,34.7830430204915,6040.44332395593,0.0,1.0
2017-10-30,35.57,35.7,35.57,35.68,14750,33.8596836409109,33.9834328361124,33.8596836409109,33.9643944983891,15495.0502658,0.0,1.0
2017-10-31,36.0969,36.121,36.09,36.1167,2280,34.3612486482316,34.3841898451882,34.354680421717,34.3800966025776,2395.16709193383,0.0,1.0
2017-11-01,36.1905,36.2134,36.13,36.18,2840,34.4503480687767,34.4721469654699,34.3927570971637,34.4403529414719,2983.45374609301,0.0,1.0
2017-11-02,35.79,35.8,35.73,35.8,8646,34.0691053558673,34.078624524729,34.0119903426974,34.078624524729,9082.72573546487,0.0,1.0
2017-11-03,35.325,35.56,35.3,35.51,5036,33.6264640038003,33.8501644720493,33.6026660816462,33.802568627741,5290.37783990297,0.0,1.0
2017-11-06,35.8865,35.8865,35.68,35.68,3091,34.1609653353823,34.1609653353823,33.9643944983891,33.9643944983891,3247.13222858222,0.0,1.0
2017-11-07,35.99,36.06,35.9,35.9,2289,34.2594887331005,34.3261229151321,34.1738162133456,34.1738162133456,2404.62169887567,0.0,1.0
2017-11-08,35.88,36.059,35.88,36.0458,9036,34.1547778756222,34.3251709982459,34.1547778756222,34.3126056953485,9492.42536961145,0.0,1.0
2017-11-09,36.16,36.16,36.11,36.11,8097,34.4213146037486,34.4213146037486,34.3737187594403,34.3737187594403,8505.99471201238,0.0,1.0
2017-11-10,36.42,36.441,36.42,36.441,1067,34.6688129941517,34.6888032487612,34.6688129941517,34.6888032487612,1120.89617854973,0.0,1.0
2017-11-13,36.48,36.7,36.39,36.7,20537,34.7259280073216,34.9353497222781,34.6402554875667,34.9353497222781,21574.3625294057,0.0,1.0
2017-11-14,36.19,36.37,36.14,36.37,2960,34.4498721103336,34.6212171498434,34.4022762660253,34.6212171498434,3109.51517198427,0.0,1.0
2017-11-15,35.74,36.0,35.701,36.0,12852,34.0215095115591,34.2690079019621,33.9843847529986,34.2690079019621,13501.1787129533,0.0,1.0
2017-11-16,36.07,36.07,36.015,36.02,976,34.3356420839937,34.3356420839937,34.2832866552546,34.2880462396854,1025.29959724887,0.0,1.0
2017-11-17,34.895,35.38,34.79,35.38,62936,33.2171397427491,33.6788194325394,33.1171884697017,33.6788194325394,66115.0158324331,0.0,1.0
2017-11-20,35.2053,35.24,35.1256,35.1994,13162,33.5125195525263,33.5455510684763,33.4366517766989,33.5069032428979,13826.8373965057,0.0,1.0
2017-11-21,35.67,35.73,35.5,35.54,6250,33.9548753295275,34.0119903426974,33.7930494588793,33.8311261343259,6565.69926516948,0.0,1.0
2017-11-22,35.445,35.68,35.3916,35.68,4711,33.7406940301402,33.9643944983891,33.689861668419,33.9643944983891,4948.96147811415,0.0,1.0
2017-11-24,34.72,34.755,34.6398,34.6398,7840,33.0505542876701,33.0838713786859,32.9742105533997,32.9742105533997,8236.01315822861,0.0,1.0
2017-11-27,34.05,34.38,34.03,34.38,10236,32.4127699739392,32.7269025463738,32.3937316362159,32.7269025463738,10753.039628524,0.0,1.0
2017-11-28,34.7,34.7,34.64,34.68,4122,33.0315159499468,33.0315159499468,32.9744009367769,33.0124776122235,4330.20997936458,0.0,1.0
2017-11-29,34.53,34.64,34.52,34.63,2760,32.8696900792987,32.9744009367769,32.860170910437,32.9648817679152,2899.41279549884,0.0,1.0
2017-11-30,34.41,34.53,34.41,34.52,1497,32.7554600529588,32.8696900792987,32.7554600529588,32.860170910437,1572.61628799339,0.0,1.0
2017-12-01,34.51,34.54,34.37,34.54,4243,32.8506517415754,32.8792092481603,32.7173833775122,32.8792092481603,4457.32191713825,0.0,1.0
2017-12-04,34.27,34.55,34.27,34.55,3044,32.6221916888956,32.888728417022,32.6221916888956,32.888728417022,3197.75817010815,0.0,1.0
2017-12-05,33.5623,33.81,33.4691,33.6,9499,31.9485201085562,32.1843099212594,31.8598014547656,31.9844073751646,9978.81237117519,0.0,1.0
2017-12-06,33.64,33.74,33.58,33.58,15879,32.0224840506113,32.1176757392278,31.9653690374413,31.9653690374413,16681.0781810602,0.0,1.0
2017-12-07,33.56,33.66,33.5401,33.5401,5579,31.946330699718,32.0415223883346,31.9273875536833,31.9273875536833,5860.80579206089,0.0,1.0
2017-12-08,34.05,34.07,34.02,34.07,3182,32.4127699739392,32.4318083116625,32.3842124673542,32.4318083116625,3342.72880988309,0.0,1.0
2017-12-11,34.59,34.61,34.53,34.54,10290,32.9268050924686,32.9458434301919,32.8696900792987,32.8792092481603,10809.767270175,0.0,1.0
2017-12-12,34.13,34.18,34.04,34.04,7413,32.4889233248324,32.5365191691407,32.4032508050775,32.4032508050775,7787.44458443223,0.0,1.0
2017-12-13,34.6,34.62,34.39,34.39,2757,32.9363242613303,32.9553625990536,32.7364217152355,32.7364217152355,2896.26125985156,0.0,1.0
2017-12-14,34.55,34.58,34.44,34.53,11912,32.888728417022,32.9172859236069,32.7840175595438,32.8696900792987,12513.6975434718,0.0,1.0
2017-12-15,34.33,34.37,34.3,34.37,9092,32.6793067020655,32.7173833775122,32.6507491954806,32.7173833775122,9551.25403502737,0.0,1.0
2017-12-18,34.16,34.17,34.06,34.06,12402,32.5174808314174,32.527000000279,32.4222891428008,32.4222891428008,13028.4483658611,0.0,1.0
2017-12-19,34.29,34.69,34.27,34.69,8530,32.6412300266189,33.0219967810852,32.6221916888956,33.0219967810852,8960.86635710332,0.0,1.0
2017-12-20,34.21,34.25,34.2,34.25,4075,32.5650766757257,32.6031533511723,32.555557506864,32.6031533511723,4280.8359208905,0.0,1.0
2017-12-21,34.5,34.59,34.49,34.49,4318,32.8411325727137,32.9268050924686,32.831613403852,32.831613403852,4536.11030832029,0.0,1.0
2017-12-22,34.48,34.5,34.48,34.5,4483,32.8220942349904,32.8411325727137,32.8220942349904,32.8411325727137,4709.44476892077,0.0,1.0
2017-12-26,34.56,34.56,34.52,34.52,3596,32.8982475858836,32.8982475858836,32.860170910437,32.860170910437,3777.64072920792,0.0,1.0
2017-12-27,34.18,34.22,34.02,34.02,4017,32.5365191691407,32.5745958445873,32.3842124673542,32.3842124673542,4219.90623170973,0.0,1.0
2017-12-28,34.56,34.56,34.42,34.45,32818,32.8982475858836,32.8982475858836,32.7649792218204,32.7935367284054,34475.6989574932,0.0,1.0
2017-12-29,34.84,34.88,34.81,34.87,4681,33.16478431401,33.2028609894566,33.136226807425,33.193341820595,4917.44612164134,0.0,1.0
2018-01-02,35.52,35.57,35.38,35.38,7099,33.8120877966026,33.8596836409109,33.6788194325394,33.6788194325394,7457.58385335012,0.0,1.0
2018-01-03,35.99,35.99,35.7,35.7,6387,34.2594887331005,34.2594887331005,33.9834328361124,33.9834328361124,6709.619393062,0.0,1.0
2018-01-04,36.15,36.15,36.06,36.06,4925,34.411795434887,34.411795434887,34.3261229151321,34.3261229151321,5173.77102095355,0.0,1.0
2018-01-05,36.25,36.25,36.12,36.12,8615,34.5069871235035,34.5069871235035,34.383237928302,34.383237928302,9050.15986710963,0.0,1.0
2018-01-08,36.22,36.36,36.17,36.36,12802,34.4784296169186,34.6116979809817,34.4308337726103,34.6116979809817,13448.6531188319,0.0,1.0
2018-01-09,35.99,36.07,35.92,35.92,5490,34.2594887331005,34.3356420839937,34.1928545510689,34.1928545510689,5767.31023452487,0.0,1.0
2018-01-10,35.76,35.82,35.75,35.82,1753,34.0405478492824,34.0976628624523,34.0310286804207,34.0976628624523,1841.54732989474,0.0,1.0
2018-01-11,36.11,36.15,35.99,36.1,9182,34.3737187594403,34.411795434887,34.2594887331005,34.3641995905787,9645.80010444581,0.0,1.0
2018-01-12,36.25,36.25,36.06,36.06,10553,34.5069871235035,34.5069871235035,34.3261229151321,34.3261229151321,11086.0518952534,0.0,1.0
2018-01-16,35.64,35.74,35.61,35.61,24143,33.9263178229425,34.0215095115591,33.8977603163575,33.8977603163575,25362.5083774379,0.0,1.0
2018-01-17,35.66,35.68,35.46,35.5,15276,33.9453561606658,33.9643944983891,33.7549727834327,33.7930494588793,16047.6195159567,0.0,1.0
2018-01-18,35.58,35.77,35.58,35.77,6853,33.8692028097726,34.050067018144,33.8692028097726,34.050067018144,7199.15793027303,0.0,1.0
2018-01-19,35.77,35.77,35.73,35.75,8093,34.050067018144,34.050067018144,34.0119903426974,34.0310286804207,8501.79266448267,0.0,1.0
2018-01-22,36.26,36.36,36.08,36.1,20565,34.5165062923652,34.6116979809817,34.3451612528554,34.3641995905787,21603.7768621137,0.0,1.0
2018-01-23,36.47,36.47,36.22,36.22,15395,34.71640883846,34.71640883846,34.4784296169186,34.4784296169186,16172.6304299655,0.0,1.0
2018-01-24,36.83,36.83,36.51,36.51,13877,35.0590989174796,35.0590989174796,34.7544855139066,34.7544855139066,14577.9533924411,0.0,1.0
2018-01-25,36.84,36.92,36.63,36.8,11432,35.0686180863412,35.1447714372345,34.8687155402465,35.0305414108946,12009.4518399068,0.0,1.0
2018-01-26,36.99,37.03,36.83,36.95,11372,35.2114056192661,35.2494822947127,35.0590989174796,35.1733289438195,11946.4211269612,0.0,1.0
2018-01-29,36.15,36.52,36.13,36.19,13356,34.411795434887,34.7640046827682,34.3927570971637,34.4498721103336,14030.6367016966,0.0,1.0
2018-01-30,36.24,36.38,36.24,36.36,9028,34.4974679546419,34.6307363187051,34.4974679546419,34.6116979809817,9484.02127455201,0.0,1.0
2018-01-31,35.93,35.98,35.88,35.94,8943,34.2023737199305,34.2499695642388,34.1547778756222,34.2118928887922,9394.72776454572,0.0,1.0
2018-02-01,34.35,34.62,34.35,34.62,34768,32.6983450397889,32.9553625990536,32.6983450397889,32.9553625990536,36524.197128226,0.0,1.0
2018-02-02,34.23,34.67,34.23,34.67,15963,32.584115013449,33.0029584433619,32.584115013449,33.0029584433619,16769.3211791841,0.0,1.0
2018-02-05,34.05,34.68,34.05,34.47,8905,32.4127699739392,33.0124776122235,32.4127699739392,32.8125750661287,9354.80831301348,0.0,1.0
2018-02-06,33.48,33.56,32.89,33.12,20909,31.8701773488248,31.946330699718,31.3085463859871,31.5274872698051,21965.1529496686,0.0,1.0
2018-02-07,32.76,33.2,32.76,33.02,16035,31.1847971907855,31.6036406206984,31.1847971907855,31.4322955811886,16844.9580347188,0.0,1.0
2018-02-08,32.52,32.83,32.32,32.83,8744,30.9563371381058,31.2514313728171,30.7659537608727,31.2514313728171,9185.67589994271,0.0,1.0
2018-02-09,31.59,31.82,30.65,31.6,34871,30.0710544339718,30.2899953177899,29.1762525609761,30.0805736028334,36632.399852116,0.0,1.0
2018-02-12,32.68,32.71,32.25,32.55,5029,31.1086438398923,31.1372013464772,30.6993195788411,30.9848946446907,5283.02425672597,0.0,1.0
2018-02-13,33.0,33.0,32.55,32.7,19003,31.4132572434653,31.4132572434653,30.9848946446907,31.1276821776156,19962.8773017625,0.0,1.0
2018-02-14,33.47,33.47,32.8,32.81,5851,31.8606581799631,31.8606581799631,31.2228738662321,31.2323930350938,6146.54502408107,0.0,1.0
2018-02-15,34.02,34.02,33.66,33.66,12131,32.3842124673542,32.3842124673542,32.0415223883346,32.0415223883346,12743.7596457234,0.0,1.0
2018-02-16,34.08,34.31,33.95,34.31,15362,32.4413274805241,32.6602683643422,32.3175782853226,32.6602683643422,16137.9635378454,0.0,1.0
2018-02-20,33.5,33.65,33.42,33.57,15557,31.8892156865481,32.0320032194729,31.8130623356548,31.9558498685797,16342.8133549187,0.0,1.0
2018-02-21,33.63,33.94,33.63,33.85,6626,32.0129648817496,32.308059116461,32.0129648817496,32.2223865967061,6960.69173296209,0.0,1.0
2018-02-22,33.7,34.05,33.7,33.86,7723,32.0795990637812,32.4127699739392,32.0795990637812,32.2319057655677,8113.10326798463,0.0,1.0
2018-02-23,33.93,33.93,33.68,33.81,10618,32.2985399475993,32.2985399475993,32.0605607260579,32.1843099212594,11154.3351676111,0.0,1.0
2018-02-26,35.05,35.11,34.46,34.46,5437,33.3646868601048,33.4218018732747,32.8030558972671,32.8030558972671,5711.63310475624,0.0,1.0
2018-02-27,34.09,34.72,34.09,34.7,10995,32.4508466493858,33.0505542876701,32.4508466493858,33.0315159499468,11550.3781472862,0.0,1.0
2018-02-28,34.42,34.69,34.21,34.54,4100,32.7649792218204,33.0219967810852,32.5650766757257,32.8792092481603,4307.09871795119,0.0,1.0
2018-03-01,34.47,34.93,34.37,34.75,7592,32.8125750661287,33.2504568337649,32.7173833775122,33.0791117942551,7975.48621138668,0.0,1.0
2018-03-02,34.76,34.83,34.33,34.34,2670,33.0886309631168,33.1552651451483,32.6793067020655,32.6888258709272,2804.8667260804,0.0,1.0
2018-03-05,35.04,35.04,34.67,34.67,6188,33.3551676912431,33.3551676912431,33.0029584433619,33.0029584433619,6500.56752845901,0.0,1.0
2018-03-06,35.43,35.48,35.31,35.46,7716,33.7264152768477,33.774011121156,33.6121852505078,33.7549727834327,8105.74968480764,0.0,1.0
2018-03-07,35.16,35.2,34.95,35.11,7587,33.469397717583,33.5074743930296,33.2694951714882,33.4218018732747,7970.23365197454,0.0,1.0
2018-03-08,35.23,35.26,35.12,35.24,2118,33.5360318996146,33.5645894061996,33.4313210421364,33.5455510684763,2224.98416698064,0.0,1.0
2018-03-09,35.88,35.93,35.63,35.63,9823,34.1547778756222,34.2023737199305,33.9167986540808,33.9167986540808,10319.1782210816,0.0,1.0
2018-03-12,36.12,36.18,36.0,36.0,8426,34.383237928302,34.4403529414719,34.2690079019621,34.2690079019621,8851.61312133089,0.0,1.0
2018-03-13,35.71,36.16,35.7,36.16,5562,33.9929520049741,34.4213146037486,33.9834328361124,34.4213146037486,5842.94709005963,0.0,1.0
2018-03-14,35.63,35.69,35.57,35.67,2646,33.9167986540808,33.9739136672508,33.8596836409109,33.9548753295275,2779.65444090216,0.0,1.0
2018-03-15,35.39,35.7,35.38,35.7,9333,33.6883386014011,33.9834328361124,33.6788194325394,33.9834328361124,9804.42739869229,0.0,1.0
2018-03-16,35.48,35.49,35.4,35.4,17958,33.774011121156,33.7835302900177,33.6978577702628,33.6978577702628,18865.0923846262,0.0,1.0
2018-03-19,35.17,35.28,35.09,35.28,6933,33.4789168864447,33.5836277439229,33.4027635355514,33.5836277439229,7283.1988808672,0.0,1.0
2018-03-20,35.55,35.55,35.46,35.47,1623,33.8406453031876,33.8406453031876,33.7549727834327,33.7644919522943,1704.98078517921,0.0,1.0
2018-03-21,35.14,35.14,35.03,35.03,849,33.4503593798597,33.4503593798597,33.3456485223815,33.3456485223815,891.884588180623,0.0,1.0
2018-03-22,34.45,34.75,34.45,34.75,5026,32.7935367284054,33.0791117942551,32.7935367284054,33.0791117942551,5279.8727210787,0.0,1.0
2018-03-23,32.96,33.79,32.95,33.79,14053,31.3751805680187,32.1652715835361,31.365661399157,32.1652715835361,14762.8434837483,0.0,1.0
2018-03-26,34.48,34.48,34.01,34.01,9648,32.8220942349904,32.8220942349904,32.3746932984925,32.3746932984925,10135.3386416568,0.0,1.0
2018-03-27,34.59,35.15,34.49,35.15,9369,32.9268050924686,33.4598785487213,32.831613403852,33.4598785487213,9842.24582645967,0.0,1.0
2018-03-28,34.36,34.52,34.14,34.14,4095,32.7078642086505,32.860170910437,32.4984424936941,32.4984424936941,4301.84615853905,0.0,1.0
2018-03-29,35.29,35.39,34.99,34.99,6539,33.5931469127845,33.6883386014011,33.3075718469348,33.3075718469348,6869.29719919093,0.0,1.0
2018-04-02,34.83,35.59,34.8,35.59,6694,33.1552651451483,33.8787219786342,33.1267076385634,33.8787219786342,7032.12654096714,0.0,1.0
2018-04-03,35.25,35.32,35.07,35.16,5176,33.5550702373379,33.6217044193695,33.3837251978281,33.469397717583,5437.44950344276,0.0,1.0
2018-04-04,35.17,35.24,34.44,34.44,5541,33.4789168864447,33.5455510684763,32.7840175595438,32.7840175595438,5820.88634052865,0.0,1.0
2018-04-05,35.21,35.29,35.14,35.14,5411,33.5169935618913,33.5931469127845,33.4503593798597,33.4503593798597,5684.31979581313,0.0,1.0
2018-04-06,34.43,34.87,34.36,34.82,12897,32.7744983906821,33.193341820595,32.7078642086505,33.1457459762867,13548.4517476625,0.0,1.0
2018-04-09,34.58,34.85,34.55,34.6,17061,32.9172859236069,33.1743034828717,32.888728417022,32.9363242613303,17922.7832260891,0.0,1.0
2018-04-10,35.2,35.27,34.98,35.27,6718,33.5074743930296,33.5741085750612,33.2980526780732,33.5741085750612,7057.33882614538,0.0,1.0
2018-04-11,35.33,35.37,35.3,35.35,2102,33.6312235882312,33.6693002636778,33.6026660816462,33.6502619259545,2208.1759768618,0.0,1.0
2018-04-12,35.38,35.38,35.23,35.23,1013,33.6788194325394,33.6788194325394,33.5360318996146,33.5360318996146,1064.16853689867,0.0,1.0
2018-04-13,34.74,34.98,34.74,34.98,11791,33.0695926253934,33.2980526780732,33.0695926253934,33.2980526780732,12386.5856056982,0.0,1.0
2018-04-16,34.84,34.85,34.71,34.72,2388,33.16478431401,33.1743034828717,33.0410351188085,33.0505542876701,2508.62237523596,0.0,1.0
2018-04-17,34.42,34.71,34.4,34.4,7161,32.7649792218204,33.0410351188085,32.7459408840971,32.7459408840971,7522.7155900606,0.0,1.0
2018-04-18,34.68,34.77,34.51,34.51,2958,33.0124776122235,33.0981501319784,32.8506517415754,32.8506517415754,3107.41414821941,0.0,1.0
2018-04-19,34.6,34.71,34.53,34.69,3825,32.9363242613303,33.0410351188085,32.8696900792987,33.0219967810852,4018.20795028372,0.0,1.0
2018-04-20,33.69,34.12,33.65,34.12,6211,32.0700798949195,32.4794041559708,32.0320032194729,32.4794041559708,6524.72930175484,0.0,1.0
2018-04-23,33.37,33.61,33.35,33.61,3209,31.7654664913466,31.9939265440263,31.7464281536232,31.9939265440263,3371.09263070862,0.0,1.0
2018-04-24,34.2,34.49,34.19,34.47,2805,32.555557506864,32.831613403852,32.5460383380024,32.8125750661287,2946.68583020807,0.0,1.0
2018-04-25,34.25,34.25,34.0,34.0,300,32.6031533511723,32.6031533511723,32.3651741296309,32.3651741296309,315.153564728135,0.0,1.0
2018-04-26,33.84,33.87,33.68,33.68,3458,32.2128674278444,32.2414249344294,32.0605607260579,32.0605607260579,3632.67008943297,0.0,1.0
2018-04-27,33.65,33.65,33.55,33.55,5277,32.0320032194729,32.0320032194729,31.9368115308564,31.9368115308564,5543.5512035679,0.0,1.0
2018-04-30,33.88,34.0,33.87,33.99,7650,32.250944103291,32.3651741296309,32.2414249344294,32.3556549607692,8036.41590056746,0.0,1.0
2018-05-01,33.63,33.65,33.48,33.55,2897,32.0129648817496,32.0320032194729,31.8701773488248,31.9368115308564,3043.33292339136,0.0,1.0
2018-05-02,33.27,33.55,33.24,33.55,3921,31.67027480273,31.9368115308564,31.641717296145,31.9368115308564,4119.05709099673,0.0,1.0
2018-05-03,33.73,33.73,33.66,33.66,1790,32.1081565703662,32.1081565703662,32.0415223883346,32.0415223883346,1880.41626954454,0.0,1.0
2018-05-04,33.95,34.0,33.68,33.7,6982,32.3175782853226,32.3651741296309,32.0605607260579,32.0795990637812,7334.67396310614,0.0,1.0
2018-05-07,34.33,34.4,34.33,34.35,3848,32.6793067020655,32.7459408840971,32.6793067020655,32.6983450397889,4042.36972357955,0.0,1.0
2018-05-08,34.33,34.55,34.33,34.55,3911,32.6793067020655,32.888728417022,32.6793067020655,32.888728417022,4108.55197217246,0.0,1.0
2018-05-09,34.5,34.5,34.43,34.43,2001,32.8411325727137,32.8411325727137,32.7744983906821,32.7744983906821,2102.07427673666,0.0,1.0
2018-05-10,34.91,34.91,34.62,34.8,6906,33.2314184960416,33.2314184960416,32.9553625990536,33.1267076385634,7254.83506004168,0.0,1.0
2018-05-11,34.45,34.6,34.4,34.4,2898,32.7935367284054,32.9363242613303,32.7459408840971,32.7459408840971,3044.38343527379,0.0,1.0
2018-05-14,34.49,34.5,34.39,34.42,15796,32.831613403852,32.8411325727137,32.7364217152355,32.7649792218204,16593.8856948188,0.0,1.0
2018-05-15,34.2,34.28,34.19,34.28,2933,32.555557506864,32.6317108577573,32.5460383380024,32.6317108577573,3081.15135115874,0.0,1.0
2018-05-16,34.42,34.44,34.38,34.43,10451,32.7649792218204,32.7840175595438,32.7269025463738,32.7744983906821,10978.8996832458,0.0,1.0
2018-05-17,34.22,34.28,34.21,34.21,3114,32.5745958445873,32.6317108577573,32.5650766757257,32.5650766757257,3271.29400187805,0.0,1.0
2018-05-18,34.16,34.23,34.16,34.23,3841,32.5174808314174,32.584115013449,32.5174808314174,32.584115013449,4035.01614040256,0.0,1.0
2018-05-21,34.72,34.94,34.72,34.94,13191,33.0505542876701,33.2599760026266,33.0505542876701,33.2599760026266,13857.3022410961,0.0,1.0
2018-05-22,34.95,35.1,34.95,35.0,5012,33.2694951714882,33.4122827044131,33.2694951714882,33.3170910157965,5265.16555472472,0.0,1.0
2018-05-23,34.44,34.44,34.19,34.19,2166,32.7840175595438,32.7840175595438,32.5460383380024,32.5460383380024,2275.40873733713,0.0,1.0
2018-05-24,34.29,34.29,34.11,34.2,1736,32.6412300266189,32.6412300266189,32.4698849871091,32.555557506864,1823.68862789348,0.0,1.0
2018-05-25,33.75,33.77,33.68,33.7,4793,32.1271949080895,32.1462332458128,32.0605607260579,32.0795990637812,5035.10345247317,0.0,1.0
2018-05-29,32.96,33.39,32.94,33.39,10768,31.3751805680187,31.7845048290699,31.3561422302953,31.7845048290699,11311.9119499752,0.0,1.0
2018-05-30,32.7796,32.845,32.375,32.55,11117,31.2034547617544,31.2657101261096,30.8183091896118,30.9848946446907,11678.5405969423,0.0,1.0
2018-05-31,32.92,32.92,32.77,32.81,2487,31.337103892572,31.337103892572,31.1943163596472,31.2323930350938,2612.62305159624,0.0,1.0
2018-06-01,32.75,32.75,32.6,32.6,2266,31.1752780219239,31.1752780219239,31.032490488999,31.032490488999,2380.45992557985,0.0,1.0
2018-06-04,32.45,32.58,32.41,32.58,6862,30.8897029560742,31.0134521512757,30.8516262806276,31.0134521512757,7208.61253721488,0.0,1.0
2018-06-05,32.83,32.83,32.76,32.8,2286,31.2514313728171,31.2514313728171,31.1847971907855,31.2228738662321,2401.47016322839,0.0,1.0
2018-06-06,33.2,33.2,32.98,33.02,5799,31.6036406206984,31.6036406206984,31.394218905742,31.4322955811886,6091.91840619486,0.0,1.0
2018-06-07,32.7,32.78,32.69,32.75,2755,31.1276821776156,31.2038355285088,31.1181630087539,31.1752780219239,2894.16023608671,0.0,1.0
2018-06-08,32.28,32.42,32.18,32.28,1328,30.727877085426,30.8611454494892,30.6326853968095,30.727877085426,1395.07977986321,0.0,1.0
2018-06-11,32.21,32.23,32.21,32.23,616,30.6612429033944,30.6802812411178,30.6612429033944,30.6802812411178,647.115319575105,0.0,1.0
2018-06-12,32.23,32.59,32.23,32.59,2489,30.6802812411178,31.0229713201374,30.6802812411178,31.0229713201374,2614.72407536109,0.0,1.0
2018-06-13,31.91,32.03,31.9,32.02,9749,30.3756678375448,30.4898978638846,30.3661486686831,30.480378695023,10241.440341782,0.0,1.0
2018-06-14,31.83,31.95,31.82,31.94,5282,30.2995144866515,30.4137445129914,30.2899953177899,30.4042253441297,5548.80376298004,0.0,1.0
2018-06-15,30.97,31.22,30.85,31.22,18812,29.4808659645491,29.7188451860905,29.3666359382092,29.7188451860905,19762.2295322189,0.0,1.0
2018-06-18,30.4,30.78,30.36,30.78,40523,28.9382733394347,29.3000017561776,28.9001966639881,29.3000017561776,42569.8930115941,0.0,1.0
2018-06-19,28.9,29.07,28.64,29.07,28323,27.5103980101863,27.6722238808344,27.2628996197832,27.6722238808344,29753.6480459832,0.0,1.0
2018-06-20,29.07,29.11,29.01,29.05,6143,27.6722238808344,27.710300556281,27.6151088676645,27.6531855431111,6453.29449374979,0.0,1.0
2018-06-21,28.36,28.55,28.36,28.54,26668,26.9963628916568,27.1772271000283,26.9963628916568,27.1677079311666,28015.0508805664,0.0,1.0
2018-06-22,28.7,28.76,28.68,28.69,9975,27.3200146329531,27.3771296461231,27.3009762952298,27.3104954640915,10478.8560272105,0.0,1.0
2018-06-25,28.24,28.55,28.1,28.55,5613,26.882132865317,27.1772271000283,26.7488645012538,27.1772271000283,5896.5231960634,0.0,1.0
2018-06-26,28.34,28.45,28.28,28.45,8656,26.9773245539335,27.0820354114117,26.9202095407636,27.0820354114117,9093.23085428914,0.0,1.0
2018-06-27,27.75,28.15,27.75,28.15,7140,26.4156935910958,26.796460345562,26.4156935910958,26.796460345562,7500.65484052962,0.0,1.0
2018-06-28,27.81,27.87,27.67,27.71,8143,26.4728086042657,26.5299236174357,26.3395402402026,26.3776169156492,8554.31825860403,0.0,1.0
2018-06-29,28.56,28.66,28.38,28.57,6186,27.1867462688899,27.2819379575065,27.0154012293801,27.1962654377516,6498.46650469416,0.0,1.0
2018-07-02,27.92,27.92,27.64,27.76,13661,26.577519461744,26.577519461744,26.3109827336176,26.4252127599575,14351.0428258368,0.0,1.0
2018-07-03,28.26,28.39,28.26,28.39,7165,26.9011712030403,27.0249203982418,26.9011712030403,27.0249203982418,7526.91763759029,0.0,1.0
2018-07-05,27.25,27.65,27.182,27.65,23209,25.939735148013,26.3205019024792,25.8750047997537,26.3205019024792,24381.330279251,0.0,1.0
2018-07-06,27.32,27.42,27.24,27.35,7181,26.0063693300446,26.1015610186611,25.9302159791513,26.0349268366296,7543.72582770913,0.0,1.0
2018-07-09,28.08,28.09,27.94,27.94,5140,26.7298261635305,26.7393453323921,26.5965577994673,26.5965577994673,5399.63107567538,0.0,1.0
2018-07-10,28.12,28.14,28.05,28.05,9605,26.7679028389771,26.7869411767004,26.7012686569455,26.7012686569455,10090.1666307125,0.0,1.0
2018-07-11,27.22,27.54,27.19,27.5,16594,25.911177641428,26.215791045001,25.8826201348431,26.1777143695544,17432.1941769956,0.0,1.0
2018-07-12,28.27,28.27,28.09,28.21,8204,26.9106903719019,26.9106903719019,26.7393453323921,26.853575358732,8618.39948343208,0.0,1.0
2018-07-13,28.28,28.28,28.14,28.14,1342,26.9202095407636,26.9202095407636,26.7869411767004,26.7869411767004,1409.78694621719,0.0,1.0
2018-07-16,28.2,28.35,28.2,28.35,2762,26.8440561898703,26.9868437227952,26.8440561898703,26.9868437227952,2901.5138192637,0.0,1.0
2018-07-17,28.32,28.32,28.2,28.2,659,26.9582862162102,26.9582862162102,26.8440561898703,26.8440561898703,692.287330519471,0.0,1.0
2018-07-18,27.96,28.13,27.85,28.13,2036,26.6155961371906,26.7774220078387,26.5108852797124,26.7774220078387,2138.84219262161,0.0,1.0
2018-07-19,27.31,27.36,27.29,27.34,5540,25.9968501611829,26.0444460054912,25.9778118234596,26.0254076677679,5819.83582864624,0.0,1.0
2018-07-20,27.87,27.88,27.72,27.78,5140,26.5299236174357,26.5394427862973,26.3871360845108,26.4442510976808,5399.63107567538,0.0,1.0
2018-07-23,27.83,27.88,27.83,27.86,1393,26.491846941989,26.5394427862973,26.491846941989,26.520404448574,1463.36305222098,0.0,1.0
2018-07-24,28.6,28.68,28.33,28.33,14656,27.2248229443366,27.3009762952298,26.9678053850719,26.9678053850719,15396.3021488518,0.0,1.0
2018-07-25,28.74,28.75,28.6,28.6,4881,27.3580913083998,27.3676104772614,27.2248229443366,27.2248229443366,5127.54849812675,0.0,1.0
2018-07-26,28.2,28.41,28.19,28.36,4998,26.8440561898703,27.0439587359651,26.8345370210087,26.9963628916568,5250.45838837074,0.0,1.0
2018-07-27,28.07,28.14,28.01,28.11,1557,26.7203069946688,26.7869411767004,26.6631919814989,26.7583836701154,1635.64700093902,0.0,1.0
2018-07-30,27.76,28.03,27.7,28.03,2782,26.4252127599575,26.6822303192222,26.3680977467875,26.6822303192222,2922.52405691224,0.0,1.0
2018-07-31,28.06,28.06,27.9,27.9,1302,26.7107878258071,26.7107878258071,26.5584811240206,26.5584811240206,1367.76647092011,0.0,1.0
2018-08-01,27.12,27.37,27.12,27.37,8645,25.8159859528115,26.0539651743529,25.8159859528115,26.0539651743529,9081.67522358242,0.0,1.0
2018-08-02,26.48,26.55,26.37,26.49,11947,25.2067591456655,25.2733933276971,25.1020482881873,25.2162783145271,12550.4654593568,0.0,1.0
2018-08-03,26.4,26.43,26.3,26.35,7041,25.1306057947722,25.1591633013572,25.0354141061557,25.0830099504639,7396.65416416934,0.0,1.0
2018-08-06,25.85,25.95,25.62,25.95,14127,24.6070515073811,24.7022431959977,24.388110623563,24.7022431959977,14840.5813630479,0.0,1.0
2018-08-07,26.53,26.53,26.46,26.5,6047,25.2543549899738,25.2543549899738,25.1877208079422,25.2257974833888,6352.44535303677,0.0,1.0
2018-08-08,25.97,26.05,25.85,26.05,8617,24.721281533721,24.7974348846143,24.6070515073811,24.7974348846143,9052.26089087448,0.0,1.0
2018-08-09,26.8,26.92,26.73,26.92,11660,25.5113725492385,25.6256025755783,25.4447383672069,25.6256025755783,12248.9685491002,0.0,1.0
2018-08-10,26.59,26.82,26.5,26.82,10486,25.3114700031437,25.5304108869618,25.2257974833888,25.5304108869618,11015.6675991308,0.0,1.0
2018-08-13,26.79,26.85,26.79,26.85,913,25.5018533803768,25.5589683935467,25.5018533803768,25.5589683935467,959.117348655959,0.0,1.0
2018-08-14,26.755,26.755,26.694,26.694,445,25.468536289361,25.468536289361,25.4104693593049,25.4104693593049,467.477787680068,0.0,1.0
2018-08-15,25.62,25.98,25.39,25.95,40675,24.388110623563,24.7308007025827,24.169169739745,24.7022431959977,42729.5708177231,0.0,1.0
2018-08-16,26.05,26.1,25.98,26.05,6851,24.7974348846143,24.8450307289225,24.7308007025827,24.7974348846143,7197.05690650817,0.0,1.0
2018-08-17,26.1,26.16,25.5,25.66,5266,24.8450307289225,24.9021457420925,24.2738805972232,24.4261872990097,5531.99557286121,0.0,1.0
2018-08-20,25.83,26.09,25.78,26.0,24148,24.5880131696578,24.8355115600609,24.5404173253495,24.749839040306,25367.7609368501,0.0,1.0
2018-08-21,26.15,26.21,26.1,26.1,60071,24.8926265732308,24.9497415864008,24.8450307289225,24.8450307289225,63105.2992892794,0.0,1.0
2018-08-22,25.85,25.96,25.83,25.96,14190,24.6070515073811,24.7117623648594,24.5880131696578,24.7117623648594,14906.7636116408,0.0,1.0
2018-08-23,25.58,25.83,25.56,25.83,1766,24.3500339481164,24.5880131696578,24.3309956103931,24.5880131696578,1855.20398436629,0.0,1.0
2018-08-24,26.05,26.13,25.98,26.13,6285,24.7974348846143,24.8735882355075,24.7308007025827,24.8735882355075,6602.46718105442,0.0,1.0
2018-08-27,26.64,26.77,26.35,26.35,13129,25.359065847452,25.4828150426535,25.0830099504639,25.0830099504639,13792.1705043856,0.0,1.0
2018-08-28,26.6,26.72,26.6,26.71,3321,25.3209891720053,25.4352191983452,25.3209891720053,25.4257000294836,3488.74996154046,0.0,1.0
2018-08-29,26.48,26.48,26.38,26.38,1188,25.2067591456655,25.2067591456655,25.1115674570489,25.1115674570489,1248.00811632341,0.0,1.0
2018-08-30,25.7,26.05,25.7,26.05,4690,24.4642639744563,24.7974348846143,24.4642639744563,24.7974348846143,4926.90072858318,0.0,1.0
2018-08-31,25.63,25.68,25.56,25.62,9351,24.3976297924247,24.445225636733,24.3309956103931,24.388110623563,9823.33661257598,0.0,1.0
2018-09-04,25.91,26.17,25.78,26.17,4573,24.6641665205511,24.9116649109541,24.5404173253495,24.9116649109541,4803.9908383392,0.0,1.0
2018-09-05,25.65,25.79,25.58,25.79,5405,24.416668130148,24.5499364942112,24.3500339481164,24.5499364942112,5678.01672451857,0.0,1.0
2018-09-06,25.53,25.73,25.52,25.73,8344,24.3024381038081,24.4928214810413,24.2929189349465,24.4928214810413,8765.47114697188,0.0,1.0
2018-09-07,25.24,25.54,25.24,25.5,18532,24.0263822068201,24.3119572726698,24.0263822068201,24.2738805972232,19468.0862051394,0.0,1.0
2018-09-10,25.0,25.2,24.98,25.2,12139,23.7979221541404,23.9883055313735,23.778883816417,23.9883055313735,12752.1637407828,0.0,1.0
2018-09-11,24.7812,24.82,24.55,24.71,9743,23.5896427394473,23.6265771146305,23.3695595553658,23.5218662571523,10235.1372704874,0.0,1.0
2018-09-12,25.41,25.5,24.83,24.93,9153,24.1882080774683,24.2738805972232,23.6360962834922,23.7312879721088,9615.3352598554,0.0,1.0
2018-09-13,25.4,25.58,25.39,25.58,3700,24.1786889086066,24.3500339481164,24.169169739745,24.3500339481164,3886.89396498034,0.0,1.0
2018-09-14,24.72,25.09,24.7,25.09,6615,23.531385426014,23.8835946738953,23.5123470882907,23.8835946738953,6949.13610225538,0.0,1.0
2018-09-17,24.55,24.64,24.39,24.39,8604,23.3695595553658,23.4552320751207,23.2172528535793,23.2172528535793,9038.60423640293,0.0,1.0
2018-09-18,24.86,25.08,24.86,24.93,41217,23.6646537900772,23.8740755050336,23.6646537900772,23.7312879721088,43298.9482579985,0.0,1.0
2018-09-19,25.39,25.39,25.27,25.35,12031,24.169169739745,24.169169739745,24.0549397134051,24.1310930642983,12638.7084574806,0.0,1.0
2018-09-20,25.45,25.48,25.42,25.48,3297,24.2262847529149,24.2548422594999,24.1977272463299,24.2548422594999,3463.53767636221,0.0,1.0
2018-09-21,25.67,25.77,25.64,25.68,8047,24.4357064678713,24.5308981564879,24.4071489612864,24.445225636733,8453.46911789103,0.0,1.0
2018-09-24,25.27,25.58,25.27,25.58,10911,24.0549397134051,24.3500339481164,24.0549397134051,24.3500339481164,11462.1351491623,0.0,1.0
2018-09-25,25.52,25.56,25.5,25.56,3622,24.2929189349465,24.3309956103931,24.2738805972232,24.3309956103931,3804.95403815102,0.0,1.0
2018-09-26,25.79,25.79,25.65,25.76,3221,24.5499364942112,24.5499364942112,24.416668130148,24.5213789876262,3383.69877329775,0.0,1.0
2018-09-27,25.35,25.39,25.34,25.36,6369,24.1310930642983,24.169169739745,24.1215738954367,24.14061223316,6690.71017917832,0.0,1.0
2018-09-28,25.45,25.55,25.42,25.55,3952,24.2262847529149,24.3214764415314,24.1977272463299,24.3214764415314,4151.62295935197,0.0,1.0
2018-10-01,25.56,25.56,25.44,25.44,3349,24.3309956103931,24.3309956103931,24.2167655840532,24.2167655840532,3518.16429424842,0.0,1.0
2018-10-02,25.12,25.14,25.1,25.13,1995,23.9121521804802,23.9311905182035,23.8931138427569,23.9216713493419,2095.7712054421,0.0,1.0
2018-10-03,25.04,25.18,25.0,25.18,2238,23.835998829587,23.9692671936502,23.7979221541404,23.9692671936502,2351.04559287189,0.0,1.0
2018-10-04,24.39,24.69,24.39,24.69,6646,23.2172528535793,23.502827919429,23.2172528535793,23.502827919429,6981.70197061063,0.0,1.0
2018-10-05,24.57,24.58,24.41,24.58,5779,23.3885978930891,23.3981170619508,23.2362911913026,23.3981170619508,6070.90816854633,0.0,1.0
2018-10-08,24.4,24.43,24.29,24.39,4677,23.226772022441,23.255329529026,23.1220611649628,23.2172528535793,4913.24407411163,0.0,1.0
2018-10-09,24.51,24.52,24.39,24.39,1104,23.3314828799192,23.3410020487809,23.2172528535793,23.2172528535793,1159.76511819954,0.0,1.0
2018-10-10,23.98,24.39,23.94,24.39,11543,22.8269669302514,23.2172528535793,22.7888902548048,23.2172528535793,12126.0586588562,0.0,1.0
2018-10-11,23.25,23.25,22.86,23.15,19400,22.1320676033505,22.1320676033505,21.7608200177459,22.036875914734,20379.9305190861,0.0,1.0
2018-10-12,22.85,23.02,22.65,23.0,39529,21.7513008488843,21.9131267195324,21.5609174716512,21.8940883818091,41525.6842004615,0.0,1.0
2018-10-15,22.3,22.47,22.28,22.43,12783,21.2277465614932,21.3895724321414,21.2087082237699,21.3514957566947,13428.6933930658,0.0,1.0
2018-10-16,21.97,22.07,21.86,22.07,24252,20.9136139890585,21.0088056776751,20.8089031315803,21.0088056776751,25477.0141726225,0.0,1.0
2018-10-17,21.78,22.01,21.76,22.01,7863,20.7327497806871,20.9516906645052,20.7137114429638,20.9516906645052,8260.17493152442,0.0,1.0
2018-10-18,21.21,21.48,21.2,21.42,28732,20.1901571555727,20.4471747148374,20.180637986711,20.3900597016675,30183.3074058959,0.0,1.0
2018-10-19,21.7,21.83,21.68,21.74,14874,20.6565964297938,20.7803456249954,20.6375580920705,20.6946731052405,15625.313739221,0.0,1.0
2018-10-22,22.81,22.89,22.7,22.7,28877,21.7132241734377,21.7893775243309,21.6085133159594,21.6085133159594,30335.6316288478,0.0,1.0
2018-10-23,22.54,22.58,22.15,22.15,35717,21.4562066141729,21.4942832896196,21.0849590285684,21.0849590285684,37521.1329046495,0.0,1.0
2018-10-24,22.13,22.4,22.13,22.4,8337,21.065920690845,21.3229382501098,21.065920690845,21.3229382501098,8758.1175637949,0.0,1.0
2018-10-25,22.54,22.58,22.15,22.15,12939,21.4562066141729,21.4942832896196,21.0849590285684,21.0849590285684,13592.5732467245,0.0,1.0
2018-10-26,22.3,22.44,22.17,22.17,11738,21.2277465614932,21.3610149255564,21.1039973662917,21.1039973662917,12330.9084759295,0.0,1.0
2018-10-29,21.91,22.13,21.6,22.13,28513,20.8564989758886,21.065920690845,20.5614047411773,21.065920690845,29953.2453036444,0.0,1.0
2018-10-30,22.1,22.12,21.96,22.08,7095,21.0373631842601,21.0564015219834,20.9040948201969,21.0183248465368,7453.38180582039,0.0,1.0
2018-10-31,22.6,22.68,22.51,22.67,7484,21.5133216273429,21.5894749782361,21.427649107588,21.5799558093745,7862.03092808454,0.0,1.0
2018-11-01,23.6,23.8,22.7,22.75,29273,22.4652385135085,22.6556218907416,21.6085133159594,21.6561091602677,30751.634334289,0.0,1.0
2018-11-02,23.42,24.0,23.38,24.0,32308,22.2938934739987,22.8460052679747,22.2558167985521,22.8460052679747,33939.9378974553,0.0,1.0
2018-11-05,23.46,23.6,23.38,23.38,8779,22.3319701494453,22.4652385135085,22.2558167985521,22.2558167985521,9222.44381582767,0.0,1.0
2018-11-06,23.54,23.56,23.48,23.54,5494,22.4081235003386,22.4271618380619,22.3510084871686,22.4081235003386,5771.51228205458,0.0,1.0
2018-11-07,23.79,23.79,23.56,23.56,11139,22.64610272188,22.64610272188,22.4271618380619,22.4271618380619,11701.6518583556,0.0,1.0
2018-11-08,23.05,23.39,23.05,23.39,9005,21.9416842261174,22.2653359674137,21.9416842261174,22.2653359674137,9459.8595012562,0.0,1.0
2018-11-09,22.99,23.0,22.77,22.77,11769,21.8845692129475,21.8940883818091,21.675147497991,21.675147497991,12363.4743442847,0.0,1.0
2018-11-12,23.46,23.55,23.39,23.54,21665,22.3319701494453,22.4176426692002,22.2653359674137,22.4081235003386,22759.3399327835,0.0,1.0
2018-11-13,24.23,24.31,24.01,24.01,19446,23.0649461517928,23.1410995026861,22.8555244368364,22.8555244368364,20428.2540656778,0.0,1.0
2018-11-14,24.16,24.28,24.04,24.28,12029,22.9983119697612,23.1125419961011,22.8840819434214,23.1125419961011,12636.6074337158,0.0,1.0
2018-11-15,24.72,24.78,24.35,24.47,26226,23.531385426014,23.5885004391839,23.1791761781327,23.2934062044726,27550.7246285336,0.0,1.0
2018-11-16,25.16,25.16,24.72,24.85,39154,23.9502288559269,23.9502288559269,23.531385426014,23.6551346212155,41131.7422445513,0.0,1.0
2018-11-19,24.62,24.87,24.53,24.87,49119,23.4361937373974,23.6741729589388,23.3505212176425,23.6741729589388,51600.0931529377,0.0,1.0
2018-11-20,23.89,24.0,23.81,24.0,17766,22.7412944104965,22.8460052679747,22.6651410596033,22.8460052679747,18663.3941032002,0.0,1.0
2018-11-21,24.28,24.33,24.26,24.29,7532,23.1125419961011,23.1601378404094,23.0935036583778,23.1220611649628,7912.45549844106,0.0,1.0
2018-11-23,23.34,23.39,23.2101,23.39,15071,22.2177401231054,22.2653359674137,22.0940861195925,22.2653359674137,15832.2645800591,0.0,1.0
2018-11-26,23.15,23.36,23.15,23.36,27431,22.036875914734,22.2367784608288,22.036875914734,22.2367784608288,28816.5914468582,0.0,1.0
2018-11-27,23.17,23.2,23.09,23.16,12592,22.0559142524573,22.0844717590423,21.979760901564,22.0463950835956,13228.0456235223,0.0,1.0
2018-11-28,23.7,23.7,23.39,23.61,14986,22.5604302021251,22.5604302021251,22.2653359674137,22.4747576823702,15742.9710700528,0.0,1.0
2018-11-29,22.99,23.1,22.99,23.06,11607,21.8845692129475,21.9892800704257,21.8845692129475,21.9512033949791,12193.2914193315,0.0,1.0
2018-11-30,23.2,23.2,22.99,22.99,8351,22.0844717590423,22.0844717590423,21.8845692129475,21.8845692129475,8772.82473014884,0.0,1.0
2018-12-03,24.18,24.19,24.06,24.08,8626,23.0173503074846,23.0268694763462,22.9031202811447,22.922158618868,9061.7154978163,0.0,1.0
2018-12-04,23.91,24.4,23.91,24.38,15817,22.7603327482198,23.226772022441,22.7603327482198,23.2077336847177,16615.9464443498,0.0,1.0
2018-12-06,23.61,23.6118,23.34,23.53,7510,22.4747576823702,22.4764711327653,22.2177401231054,22.3986043314769,7889.34423702764,0.0,1.0
2018-12-07,23.39,23.6,23.3,23.6,7774,22.2653359674137,22.4652385135085,22.1796634476588,22.4652385135085,8166.67937398842,0.0,1.0
2018-12-10,23.19,23.38,23.0,23.25,7179,22.0749525901806,22.2558167985521,21.8940883818091,22.1320676033505,7541.62480394428,0.0,1.0
2018-12-11,23.49,23.56,23.44,23.53,2383,22.3605276560303,22.4271618380619,22.312931811722,22.3986043314769,2503.36981582382,0.0,1.0
2018-12-12,23.63,23.68,23.56,23.56,14891,22.4937960200935,22.5413918644017,22.4271618380619,22.4271618380619,15643.1724412222,0.0,1.0
2018-12-13,23.68,23.77,23.68,23.7,6014,22.5413918644017,22.6270643841567,22.5413918644017,22.5604302021251,6317.7784609167,0.0,1.0
2018-12-14,23.12,23.21,23.12,23.2,12127,22.008318408149,22.0939909279039,22.008318408149,22.0844717590423,12739.5575981937,0.0,1.0
2018-12-17,22.71,23.1,22.71,23.1,10273,21.6180324848211,21.9892800704257,21.6180324848211,21.9892800704257,10791.9085681738,0.0,1.0
2018-12-18,23.0,23.12,22.98,22.98,2230,21.8940883818091,22.008318408149,21.8750500440858,21.8750500440858,2342.64149781248,0.0,1.0
2018-12-19,22.5,22.8688,22.5,22.8,7258,21.4181299387263,21.7691968863442,21.4181299387263,21.703705004576,7624.61524265603,0.0,1.0
2018-12-20,22.61,22.79,22.61,22.79,10496,21.5228407962045,21.6941858357144,21.5228407962045,21.6941858357144,11026.172717955,0.0,1.0
2018-12-21,22.34,22.61,22.31,22.53,19438,21.2658232369398,21.5228407962045,21.2372657303549,21.4466874453113,20419.8499706183,0.0,1.0
2018-12-24,22.57,22.72,22.48,22.5,9365,21.4847641207579,21.6275516536828,21.399091601003,21.4181299387263,9838.04377892997,0.0,1.0
2018-12-26,22.78,22.78,22.45,22.72,13323,21.6846666668527,21.6846666668527,21.370534094418,21.6275516536828,13995.9698095765,0.0,1.0
2018-12-27,22.2,22.34,22.1,22.34,10148,21.1325548728766,21.2658232369398,21.0373631842601,21.2658232369398,10660.5945828704,0.0,1.0
2018-12-28,22.23,22.42,22.22,22.42,11601,21.1611123794616,21.3419765878331,21.1515932106,21.3419765878331,12186.988348037,0.0,1.0
2018-12-31,22.3303,22.45,22.3303,22.445,5570,21.256589643144,21.370534094418,21.256589643144,21.3657745099872,5851.35118511905,0.0,1.0
2019-01-02,22.11,22.2,22.1,22.2,9030,21.0468823531217,21.1325548728766,21.0373631842601,21.1325548728766,9486.12229831689,0.0,1.0
2019-01-03,22.03,22.07,21.99,22.0,6269,20.9707290022285,21.0088056776751,20.9326523267819,20.9421714956435,6585.6589909356,0.0,1.0
2019-01-04,22.74,22.81,22.59,22.79,15787,21.6465899914061,21.7132241734377,21.5038024584812,21.6941858357144,16584.4310878769,0.0,1.0
2019-01-07,23.05,23.1,23.01,23.01,8729,21.9416842261174,21.9892800704257,21.9036075506708,21.9036075506708,9169.91822170632,0.0,1.0
2019-01-08,23.1,23.26,23.09,23.26,9209,21.9892800704257,22.1415867722122,21.979760901564,22.1415867722122,9674.16392527132,0.0,1.0
2019-01-09,23.32,23.33,23.21,23.21,12781,22.1987017853821,22.2082209542438,22.0939909279039,22.0939909279039,13426.592369301,0.0,1.0
2019-01-10,23.35,23.35,23.21,23.23,3854,22.2272592919671,22.2272592919671,22.0939909279039,22.1130292656272,4048.67279487411,0.0,1.0
2019-01-11,23.5,23.5,23.47,23.47,1885,22.3700468248919,22.3700468248919,22.341489318307,22.341489318307,1980.21489837512,0.0,1.0
2019-01-14,23.4,23.43,23.32,23.33,9016,22.2748551362754,22.3034126428603,22.1987017853821,22.2082209542438,9471.41513196288,0.0,1.0
2019-01-15,23.73,23.75,23.64,23.64,10757,22.58898770871,22.6080260464333,22.5033151889551,22.5033151889551,11300.3563192685,0.0,1.0
2019-01-16,23.7,23.72,23.65,23.65,9252,22.5604302021251,22.5794685398484,22.5128343578168,22.5128343578168,9719.33593621568,0.0,1.0
2019-01-17,23.58,23.58,23.36,23.44,14106,22.4462001757852,22.4462001757852,22.2367784608288,22.312931811722,14818.5206135169,0.0,1.0
2019-01-18,23.69,23.79,23.65,23.79,21668,22.5509110332634,22.64610272188,22.5128343578168,22.64610272188,22762.4914684308,0.0,1.0
2019-01-22,23.19,23.3,23.18,23.25,14662,22.0749525901806,22.1796634476588,22.0654334213189,22.1320676033505,15402.6052201464,0.0,1.0
2019-01-23,23.43,23.43,23.32,23.38,6830,22.3034126428603,22.3034126428603,22.1987017853821,22.2558167985521,7174.99615697723,0.0,1.0
2019-01-24,23.6,23.62,23.53,23.55,9429,22.4652385135085,22.4842768512318,22.3986043314769,22.4176426692002,9905.27653940529,0.0,1.0
2019-01-25,23.72,23.79,23.6,23.79,7420,22.5794685398484,22.64610272188,22.4652385135085,22.64610272188,7794.7981676092,0.0,1.0
2019-01-28,23.43,23.43,23.41,23.41,14221,22.3034126428603,22.3034126428603,22.284374305137,22.284374305137,14939.3294799961,0.0,1.0
2019-01-29,23.12,23.22,23.12,23.16,7019,22.008318408149,22.1035100967656,22.008318408149,22.0463950835956,7373.54290275594,0.0,1.0
2019-01-30,23.27,23.33,23.02,23.13,10563,22.1511059410738,22.2082209542438,21.9131267195324,22.0178375770107,11096.5570140777,0.0,1.0
2019-01-31,23.1,23.12,22.91,23.01,20842,21.9892800704257,22.008318408149,21.8084158620542,21.9036075506708,21894.768653546,0.0,1.0
2019-02-01,23.42,23.56,23.39,23.56,17602,22.2938934739987,22.4271618380619,22.2653359674137,22.4271618380619,18491.1101544821,0.0,1.0
2019-02-04,23.44,23.44,23.35,23.35,14711,22.312931811722,22.312931811722,22.2272592919671,22.2272592919671,15454.0803023853,0.0,1.0
2019-02-05,23.65,23.65,23.44,23.44,10979,22.5128343578168,22.5128343578168,22.312931811722,22.312931811722,11533.5699571673,0.0,1.0
2019-02-06,23.44,23.75,23.43,23.75,7368,22.312931811722,22.6080260464333,22.3034126428603,22.6080260464333,7740.17154972301,0.0,1.0
2019-02-07,23.26,23.37,23.26,23.31,13448,22.1415867722122,22.2462976296904,22.1415867722122,22.1891826165205,14127.2837948799,0.0,1.0
2019-02-08,23.19,23.22,23.15,23.21,12724,22.0749525901806,22.1035100967656,22.036875914734,22.0939909279039,13366.7131920026,0.0,1.0
2019-02-11,23.97,23.97,23.75,23.75,61481,22.8174477613898,22.8174477613898,22.6080260464333,22.6080260464333,64586.5210435016,0.0,1.0
2019-02-12,24.3,24.3,24.11,24.25,28451,23.1315803338244,23.1315803338244,22.950716125453,23.0839844895162,29888.113566934,0.0,1.0
2019-02-13,24.59,24.6,24.46,24.59,42184,23.4076362308125,23.4171553996741,23.2838870356109,23.4076362308125,44314.7932483055,0.0,1.0
2019-02-14,24.61,24.65,24.52,24.65,12626,23.4266745685358,23.4647512439824,23.3410020487809,23.4647512439824,13263.7630275248,0.0,1.0
2019-02-15,24.67,24.7,24.52,24.7,11000,23.4837895817057,23.5123470882907,23.3410020487809,23.5123470882907,11555.6307066983,0.0,1.0
2019-02-19,25.65,25.65,25.2,25.2,34123,24.416668130148,24.416668130148,23.9883055313735,23.9883055313735,35846.6169640606,0.0,1.0
2019-02-20,25.68,25.71,25.49,25.67,23068,24.445225636733,24.4737831433179,24.2643614283615,24.4357064678713,24233.2081038287,0.0,1.0
2019-02-21,25.6,25.69,25.4,25.68,89212,24.3690722858397,24.4547448055946,24.1786889086066,24.445225636733,93718.2660550882,0.0,1.0
2019-02-22,26.51,26.55,26.21,26.21,41329,25.2353166522504,25.2733933276971,24.9497415864008,24.9497415864008,43416.6055888304,0.0,1.0
2019-02-25,28.0,28.1607,27.84,28.0,101029,26.6536728126372,26.806645856244,26.5013661108507,26.6536728126372,106132.164969729,0.0,1.0
2019-02-26,27.8,27.85,27.652,27.82,46447,26.4632894354041,26.5108852797124,26.3224057362516,26.4823277731274,48793.1254030923,0.0,1.0
2019-02-27,27.53,27.6,27.41,27.45,42453,26.2062718761394,26.272906058171,26.0920418497995,26.1301185252461,44597.3809446784,0.0,1.0
2019-02-28,27.54,27.62,27.51,27.55,9545,26.215791045001,26.2919443958943,26.1872335384161,26.2253102138627,10027.1359177668,0.0,1.0
2019-03-01,27.8,28.01,27.8,27.94,32739,26.4632894354041,26.6631919814989,26.4632894354041,26.5965577994673,34392.7085187814,0.0,1.0
2019-03-04,28.45,28.62,28.21,28.62,166204,27.0820354114117,27.2438612820599,26.853575358732,27.2438612820599,174599.276906917,0.0,1.0
2019-03-05,29.26,29.28,28.9,28.9,250879,27.8530880892059,27.8721264269292,27.5103980101863,27.5103980101863,263551.370551433,0.0,1.0
2019-03-06,29.59,29.61,29.5,29.5,179552,28.1672206616405,28.1862589993638,28.0815481418856,28.0815481418856,188621.509513554,0.0,1.0
2019-03-07,29.65,29.65,29.26,29.5,413116,28.2243356748105,28.2243356748105,27.8530880892059,28.0815481418856,433983.266820761,0.0,1.0
2019-03-08,28.41,28.62,28.25,28.25,111748,27.0439587359651,27.2438612820599,26.8916520341786,26.8916520341786,117392.601837466,0.0,1.0
2019-03-11,30.26,30.26,29.8,29.88,170603,28.8050049753715,28.8050049753715,28.3671232077353,28.4432765586286,179220.478677714,0.0,1.0
2019-03-12,30.67,30.68,30.41,30.55,127417,29.1952908986994,29.204810067561,28.9477925082963,29.0810608723595,133853.072523216,0.0,1.0
2019-03-13,29.81,29.84,29.65,29.83,158188,28.376642376597,28.4051998831819,28.2243356748105,28.3956807143203,166178.373657381,0.0,1.0
2019-03-14,28.89,29.03,28.83,29.03,99210,27.5008788413246,27.6341472053878,27.4437638281547,27.6341472053878,104221.283855594,0.0,1.0
2019-03-15,29.39,29.39,29.21,29.34,100228,27.9768372844074,27.9768372844074,27.8054922448976,27.9292414400991,105290.704951905,0.0,1.0
2019-03-18,30.01,30.21,29.98,30.21,71527,28.5670257538301,28.7574091310632,28.5384682472451,28.7574091310632,75139.9634143644,0.0,1.0
2019-03-19,30.15,30.235,30.08,30.11,36510,28.7002941178933,28.7812070532174,28.6336599358617,28.6622174424467,38354.188827414,0.0,1.0
2019-03-20,30.1,30.33,29.8,30.17,98457,28.652698273585,28.8716391574031,28.3671232077353,28.7193324556166,103430.248408127,0.0,1.0
2019-03-21,30.58,30.65,30.44,30.45,65853,29.1096183789445,29.1762525609761,28.9763500148813,28.985869183743,69179.358993473,0.0,1.0
2019-03-22,30.1,30.52,30.05,30.4,483770,28.652698273585,29.0525033657746,28.6051024292767,28.9382733394347,508206.133361767,0.0,1.0
2019-03-25,30.22,30.29,30.03,30.03,74561,28.7669282999249,28.8335624819565,28.5860640915534,28.5860640915534,78327.2164656482,0.0,1.0
2019-03-26,29.8,29.8,29.43,29.6,343747,28.3671232077353,28.3671232077353,28.014913959854,28.1767398305022,361110.308048675,0.0,1.0
2019-03-27,29.49,29.74,29.36,29.63,141720,28.072028973024,28.3100081945654,27.9482797778224,28.2052973370872,148878.543977571,0.0,1.0
2019-03-28,29.29,29.37,29.19,29.37,65881,27.8816455957908,27.9577989466841,27.7864539071743,27.9577989466841,69208.7733261811,0.0,1.0
2019-03-29,30.15,30.31,30.11,30.24,95694,28.7002941178933,28.8526008196798,28.6622174424467,28.7859666376482,100527.684076981,0.0,1.0
2019-04-01,31.6,31.64,31.37,31.59,114935,30.0805736028334,30.11865027828,29.8616327190153,30.0710544339718,120740.583206761,0.0,1.0
2019-04-02,31.45,31.64,31.36,31.64,55148,29.9377860699086,30.11865027828,29.8521135501537,30.11865027828,57933.6292920906,0.0,1.0
2019-04-03,31.83,31.96,31.74,31.76,96653,30.2995144866515,30.423263681853,30.2138419668966,30.2328803046199,101535.124972228,0.0,1.0
2019-04-04,32.13,32.15,32.01,32.13,84676,30.5850895525012,30.6041278902245,30.4708595261613,30.5850895525012,88953.1441563986,0.0,1.0
2019-04-05,32.39,32.43,32.15,32.15,67841,30.8325879429043,30.8706646183509,30.6041278902245,30.6041278902245,71267.776615738,0.0,1.0
2019-04-08,32.14,32.14,31.77,32.1,95825,30.5946087213628,30.5946087213628,30.2423994734816,30.5565320459162,100665.301133579,0.0,1.0
2019-04-09,31.83,32.0,31.81,32.0,59340,30.2995144866515,30.4613403572997,30.2804761489282,30.4613403572997,62337.3751032252,0.0,1.0
2019-04-10,31.92,31.95,31.75,31.75,214691,30.3851870064064,30.4137445129914,30.2233611357583,30.2233611357583,225535.44655016,0.0,1.0
2019-04-11,31.06,31.29,30.72,31.11,93239,29.566538484304,29.7854793681221,29.2428867430077,29.6141343286123,97948.677405622,0.0,1.0
2019-04-12,31.71,31.75,31.65,31.65,54177,30.1852844603116,30.2233611357583,30.1281694471417,30.1281694471417,56913.582254254,0.0,1.0
2019-04-15,30.8,30.92,30.76,30.92,52191,29.3190400939009,29.4332701202408,29.2809634184543,29.4332701202408,54827.2656557537,0.0,1.0
2019-04-16,31.48,31.68,31.33,31.68,67859,29.9663435764935,30.1567269537267,29.8235560435687,30.1567269537267,71286.6858296219,0.0,1.0
2019-04-17,31.85,31.95,31.79,31.79,34438,30.3185528243748,30.4137445129914,30.2614378112049,30.2614378112049,36177.5282070251,0.0,1.0
2019-04-18,31.72,31.81,31.61,31.71,36793,30.1948036291733,30.2804761489282,30.0900927716951,30.1852844603116,38651.4836901409,0.0,1.0
2019-04-22,31.26,31.33,31.15,31.32,44886,29.7569218615371,29.8235560435687,29.6522110040589,29.814036874707,47153.2763546236,0.0,1.0
2019-04-23,30.68,30.76,30.54,30.68,88135,29.204810067561,29.2809634184543,29.0715417034979,29.204810067561,92586.8647577142,0.0,1.0
2019-04-24,30.66,30.87,30.66,30.86,34345,29.1857717298377,29.3856742759325,29.1857717298377,29.3761551070709,36079.8306019594,0.0,1.0
2019-04-25,29.44,29.57,29.31,29.52,88513,28.0244331287157,28.1481823239172,27.9006839335142,28.1005864796089,92983.9582492714,0.0,1.0
2019-04-26,29.6,29.6,29.31,29.31,63682,28.1767398305022,28.1767398305022,27.9006839335142,27.9006839335142,66898.6976967237,0.0,1.0
2019-04-29,28.45,28.84,28.37,28.84,207949,27.0820354114117,27.4532829970163,27.0058820605185,27.4532829970163,218452.895438837,0.0,1.0
2019-04-30,28.64,28.68,28.52,28.53,80546,27.2628996197832,27.3009762952298,27.1486695934433,27.158188762305,84614.5300819746,0.0,1.0
2019-05-01,28.66,28.82,28.64,28.64,20724,27.2819379575065,27.434244659293,27.2628996197832,27.2628996197832,21770.8082514196,0.0,1.0
2019-05-02,28.54,28.7,28.33,28.7,50883,27.1677079311666,27.3200146329531,26.9678053850719,27.3200146329531,53453.1961135391,0.0,1.0
2019-05-03,28.85,28.86,28.55,28.55,28162,27.462802165878,27.4723213347396,27.1772271000283,27.1772271000283,29584.5156329125,0.0,1.0
2019-05-06,26.94,27.04,26.37,26.5,252880,25.6446409133017,25.7398326019182,25.1020482881873,25.2257974833888,265653.444828169,0.0,1.0
2019-05-07,26.18,26.74,26.01,26.74,135666,24.9211840798158,25.4542575360685,24.7593582091676,25.4542575360685,142518.745041357,0.0,1.0
2019-05-08,26.34,26.6,26.26,26.4,95674,25.0734907816023,25.3209891720053,24.997337430709,25.1306057947722,100506.673839332,0.0,1.0
2019-05-09,26.19,26.34,25.64,25.96,106815,24.9307032486774,25.0734907816023,24.4071489612864,24.7117623648594,112210.426721453,0.0,1.0
2019-05-10,26.74,26.77,26.32,26.7,49418,25.4542575360685,25.4828150426535,25.054452443879,25.4161808606219,51914.1962057834,0.0,1.0
2019-05-13,25.6,25.9,25.59,25.87,61589,24.3690722858397,24.6546473516894,24.3595531169781,24.6260898451044,64699.9763268038,0.0,1.0
2019-05-14,26.13,26.45,26.08,26.08,122630,24.8735882355075,25.1782016390805,24.8259923911992,24.8259923911992,128824.272142037,0.0,1.0
2019-05-15,26.52,26.75,26.28,26.28,36151,25.2448358211121,25.4637767049302,25.0163757684323,25.0163757684323,37977.0550616227,0.0,1.0
2019-05-16,26.94,27.08,26.83,27.0,36454,25.6446409133017,25.7779092773648,25.5399300558234,25.7017559264716,38295.3601619981,0.0,1.0
2019-05-17,25.78,26.06,25.77,25.99,52982,24.5404173253495,24.8069540534759,24.5308981564879,24.7403198714443,55658.2205547537,0.0,1.0
2019-05-20,25.55,25.67,25.51,25.51,64086,24.3214764415314,24.4357064678713,24.2833997660848,24.2833997660848,67323.1044972244,0.0,1.0
2019-05-21,26.12,26.31,26.12,26.31,28363,24.8640690666459,25.0449332750173,24.8640690666459,25.0449332750173,29795.6685212803,0.0,1.0
2019-05-22,26.05,26.17,26.05,26.14,25170,24.7974348846143,24.9116649109541,24.7974348846143,24.8831074043692,26441.3840806905,0.0,1.0
2019-05-23,25.59,25.75,25.51,25.75,47617,24.3595531169781,24.5118598187646,24.2833997660848,24.5118598187646,50022.224305532,0.0,1.0
2019-05-24,25.36,25.73,25.34,25.73,25824,24.14061223316,24.4928214810413,24.1215738954367,24.4928214810413,27128.4188517979,0.0,1.0
2019-05-28,25.94,26.14,25.86,26.06,94396,24.692724027136,24.8831074043692,24.6165706762428,24.8069540534759,99164.1196535904,0.0,1.0
2019-05-29,26.02,26.14,25.9,25.93,28911,24.7688773780293,24.8831074043692,24.6546473516894,24.6832048582744,30371.3490328504,0.0,1.0
2019-05-30,25.95,26.0,25.87,26.0,11108,24.7022431959977,24.749839040306,24.6260898451044,24.749839040306,11669.0859900004,0.0,1.0
2019-05-31,25.88,25.89,25.62,25.82,36509,24.6356090139661,24.6451281828278,24.388110623563,24.5784940007962,38353.1383155316,0.0,1.0
2019-06-03,25.66,25.76,25.65,25.7,28909,24.4261872990097,24.5213789876262,24.416668130148,24.4642639744563,30369.2480090855,0.0,1.0
2019-06-04,25.6,25.6,25.39,25.44,16842,24.3690722858397,24.3690722858397,24.169169739745,24.2167655840532,17692.7211238375,0.0,1.0
2019-06-05,25.24,25.38,25.23,25.36,28428,24.0263822068201,24.1596505708833,24.0168630379585,24.14061223316,29863.9517936381,0.0,1.0
2019-06-06,24.94,24.95,24.7,24.77,30280,23.7408071409704,23.7503263098321,23.5123470882907,23.5789812703223,31809.4997998932,0.0,1.0
2019-06-07,24.89,25.06,24.74,24.74,25305,23.6932112966621,23.8550371673103,23.5504237637373,23.5504237637373,26583.2031848183,0.0,1.0
2019-06-10,25.0,25.08,24.9,24.91,22015,23.7979221541404,23.8740755050336,23.7027304655238,23.7122496343855,23127.019091633,0.0,1.0
2019-06-11,25.97,26.11,25.85,25.92,34774,24.721281533721,24.8545498977842,24.6070515073811,24.6736856894127,36530.5001995206,0.0,1.0
2019-06-12,25.59,25.81,25.58,25.81,16719,24.3595531169781,24.5689748319345,24.3500339481164,24.5689748319345,17563.508162299,0.0,1.0
2019-06-13,25.8,25.86,25.75,25.79,10775,24.5594556630729,24.6165706762428,24.5118598187646,24.5499364942112,11319.2655331522,0.0,1.0
2019-06-14,25.16,25.32,25.13,25.14,59020,23.9502288559269,24.1025355577134,23.9216713493419,23.9311905182035,62001.2113008484,0.0,1.0
2019-06-17,25.39,25.41,25.16,25.16,86803,24.169169739745,24.1882080774683,23.9502288559269,23.9502288559269,91187.5829303209,0.0,1.0
2019-06-18,25.88,25.88,25.31,25.31,92281,24.6356090139661,24.6356090139661,24.0930163888517,24.0930163888517,96942.2870222569,0.0,1.0
2019-06-19,25.8,25.8,25.63,25.76,21496,24.5594556630729,24.5594556630729,24.3976297924247,24.5213789876262,22581.8034246533,0.0,1.0
2019-06-20,26.49,26.55,26.32,26.55,81995,25.2162783145271,25.2733933276971,25.054452443879,25.2733933276971,86136.7217996116,0.0,1.0
2019-06-21,26.48,26.64,26.47,26.55,55522,25.2067591456655,25.359065847452,25.1972399768038,25.2733933276971,58326.5207361184,0.0,1.0
2019-06-24,26.57,26.64,26.54,26.57,48582,25.2924316654204,25.359065847452,25.2638741588354,25.2924316654204,51035.9682720742,0.0,1.0
2019-06-25,26.11,26.38,26.1,26.38,38970,24.8545498977842,25.1115674570489,24.8450307289225,25.1115674570489,40938.4480581848,0.0,1.0
2019-06-26,26.29,26.39,26.28,26.38,22098,25.025894937294,25.1210866259106,25.0163757684323,25.1115674570489,23214.2115778744,0.0,1.0
2019-06-27,26.43,26.54,26.4,26.49,28219,25.1591633013572,25.2638741588354,25.1306057947722,25.2162783145271,29644.3948102108,0.0,1.0
2019-06-28,26.23,26.36,26.23,26.36,16828,24.9687799241241,25.0925291193256,24.9687799241241,25.0925291193256,17678.0139574835,0.0,1.0
2019-07-01,27.14,27.36,27.1,27.2,34559,25.8350242905348,26.0444460054912,25.7969476150882,25.8921393037047,36304.6401447987,0.0,1.0
2019-07-02,26.92,27.14,26.91,27.14,18664,25.6256025755783,25.8350242905348,25.6160834067167,25.8350242905348,19606.7537736198,0.0,1.0
2019-07-03,26.89,26.92,26.72,26.72,15950,25.5970450689934,25.6256025755783,25.4352191983452,25.4352191983452,16755.6645247125,0.0,1.0
2019-07-05,26.59,26.77,26.46,26.77,24995,25.3114700031437,25.4828150426535,25.1877208079422,25.4828150426535,26257.5445012658,0.0,1.0
2019-07-08,25.96,26.03,25.87,26.03,31198,24.7117623648594,24.7783965468909,24.6260898451044,24.7783965468909,32773.8697079612,0.0,1.0
2019-07-09,25.81,25.88,25.81,25.84,37308,24.5689748319345,24.6356090139661,24.5689748319345,24.5975323385195,39192.4973095909,0.0,1.0
2019-07-10,25.76,25.91,25.69,25.69,32228,24.5213789876262,24.6641665205511,24.4547448055946,24.4547448055946,33855.8969468612,0.0,1.0
2019-07-11,25.68,25.73,25.51,25.57,54905,24.445225636733,24.4928214810413,24.2833997660848,24.3405147792548,57678.3549046609,0.0,1.0
2019-07-12,25.55,25.64,25.53,25.64,21060,24.3214764415314,24.4071489612864,24.3024381038081,24.4071489612864,22123.7802439151,0.0,1.0
2019-07-15,26.05,26.11,25.92,25.92,24972,24.7974348846143,24.8545498977842,24.6736856894127,24.6736856894127,26233.3827279699,0.0,1.0
2019-07-16,26.03,26.18,26.02,26.04,23182,24.7783965468909,24.9211840798158,24.7688773780293,24.7879157157526,24352.9664584255,0.0,1.0
2019-07-17,26.03,26.13,26.03,26.09,9386,24.7783965468909,24.8735882355075,24.7783965468909,24.8355115600609,9860.10452846095,0.0,1.0
2019-07-18,25.76,25.82,25.74,25.74,29583,24.5213789876262,24.5784940007962,24.5023406499029,24.5023406499029,31077.2930178415,0.0,1.0
2019-07-19,25.73,25.98,25.73,25.94,13015,24.4928214810413,24.7308007025827,24.4928214810413,24.692724027136,13672.4121497889,0.0,1.0
2019-07-22,25.3,25.43,25.3,25.41,20859,24.08349721999,24.2072464151916,24.08349721999,24.1882080774683,21912.6273555473,0.0,1.0
2019-07-23,25.64,25.69,25.59,25.6,21210,24.4071489612864,24.4547448055946,24.3595531169781,24.3690722858397,22281.3570262791,0.0,1.0
2019-07-24,25.82,26.02,25.8,26.02,22037,24.5784940007962,24.7688773780293,24.5594556630729,24.7688773780293,23150.1303530464,0.0,1.0
2019-07-25,25.83,26.0,25.82,26.0,24538,24.5880131696578,24.749839040306,24.5784940007962,24.749839040306,25777.4605709966,0.0,1.0
2019-07-26,26.01,26.16,25.96,26.16,13689,24.7593582091676,24.9021457420925,24.7117623648594,24.9021457420925,14380.4571585448,0.0,1.0
2019-07-29,25.91,26.02,25.91,26.02,26309,24.6641665205511,24.7688773780293,24.6641665205511,24.7688773780293,27637.917114775,0.0,1.0
2019-07-30,25.88,25.91,25.88,25.89,3909,24.6356090139661,24.6641665205511,24.6356090139661,24.6451281828278,4106.4509484076,0.0,1.0
2019-07-31,25.62,26.04,25.61,25.9,235432,24.388110623563,24.7879157157526,24.3785914547014,24.6546473516894,247324.113503582,0.0,1.0
2019-08-01,24.97,25.9,24.85,25.64,130585,23.7693646475554,24.6546473516894,23.6551346212155,24.4071489612864,137181.094166745,0.0,1.0
2019-08-02,24.8,25.13,24.8,25.03,19312,23.6075387769072,23.9216713493419,23.6075387769072,23.8264796607253,20287.4854734325,0.0,1.0
2019-08-05,23.89,24.5,23.86,24.5,42004,22.7412944104965,23.3219637110576,22.7127369039116,23.3219637110576,44125.7011094687,0.0,1.0
2019-08-06,24.0,24.26,23.87,24.26,19235,22.8460052679747,23.0935036583778,22.7222560727732,23.0935036583778,20206.5960584856,0.0,1.0
2019-08-07,23.94,23.98,23.54,23.65,34855,22.7888902548048,22.8269669302514,22.4081235003386,22.5128343578168,36615.5916619972,0.0,1.0
2019-08-08,24.07,24.17,24.01,24.17,13294,22.9126394500063,23.0078311386229,22.8555244368364,23.0078311386229,13965.5049649861,0.0,1.0
2019-08-09,23.69,23.73,23.52,23.73,14954,22.5509110332634,22.58898770871,22.3890851626152,22.58898770871,15709.3546898151,0.0,1.0
2019-08-12,23.77,23.92,23.76,23.92,9986,22.6270643841567,22.7698519170815,22.617545215295,22.7698519170815,10490.4116579172,0.0,1.0
2019-08-13,24.51,24.7,23.92,23.93,34518,23.3314828799192,23.5123470882907,22.7698519170815,22.7793710859432,36261.5691576193,0.0,1.0
2019-08-14,24.06,24.13,23.88,23.88,17627,22.9031202811447,22.9697544631763,22.7317752416349,22.7317752416349,18517.3729515428,0.0,1.0
2019-08-15,24.27,24.28,24.08,24.08,11870,23.1030228272395,23.1125419961011,22.922158618868,22.922158618868,12469.5760444099,0.0,1.0
2019-08-16,24.55,24.5899,24.44,24.44,8950,23.3695595553658,23.4075410391238,23.2648486978876,23.2648486978876,9402.08134772272,0.0,1.0
2019-08-19,25.12,25.24,25.07,25.07,28997,23.9121521804802,24.0263822068201,23.864556336172,23.864556336172,30461.6930547392,0.0,1.0
2019-08-20,25.14,25.27,25.08,25.27,13233,23.9311905182035,24.0549397134051,23.8740755050336,24.0549397134051,13901.4237401581,0.0,1.0
2019-08-21,25.39,25.4,25.25,25.25,9965,24.169169739745,24.1786889086066,24.0359013756818,24.0359013756818,10468.3509083862,0.0,1.0
2019-08-22,25.21,25.21,25.08,25.17,5076,23.9978247002351,23.9978247002351,23.8740755050336,23.9597480247885,5332.39831520006,0.0,1.0
2019-08-23,24.52,25.1,24.51,25.1,22559,23.3410020487809,23.8931138427569,23.3314828799192,23.8931138427569,23698.4975556733,0.0,1.0
2019-08-26,24.84,24.88,24.82,24.86,15271,23.6456154523539,23.6836921278005,23.6265771146305,23.6646537900772,16042.3669565445,0.0,1.0
2019-08-27,25.19,25.28,25.18,25.22,18869,23.9787863625118,24.0644588822667,23.9692671936502,24.0073438690968,19822.1087095173,0.0,1.0
2019-08-28,25.09,25.15,24.99,25.15,7378,23.8835946738953,23.9407096870652,23.7884029852787,23.9407096870652,7750.67666854726,0.0,1.0
2019-08-29,25.5,25.56,25.31,25.31,13057,24.2738805972232,24.3309956103931,24.0930163888517,24.0930163888517,13716.5336488509,0.0,1.0
2019-08-30,25.04,25.07,24.95,25.07,8691,23.835998829587,23.864556336172,23.7503263098321,23.864556336172,9129.99877017408,0.0,1.0
2019-09-03,25.65,25.65,25.45,25.45,30110,24.416668130148,24.416668130148,24.2262847529149,24.2262847529149,31630.9127798805,0.0,1.0
2019-09-04,26.05,26.06,25.91,26.0,13617,24.7974348846143,24.8069540534759,24.6641665205511,24.749839040306,14304.82030301,0.0,1.0
2019-09-05,26.49,26.5,26.33,26.37,23024,25.2162783145271,25.2257974833888,25.0639716127406,25.1020482881873,24186.985581002,0.0,1.0
2019-09-06,26.65,26.65,26.52,26.54,29617,25.3685850163136,25.3685850163136,25.2448358211121,25.2638741588354,31113.010421844,0.0,1.0
2019-09-09,27.0,27.08,26.92,27.08,17904,25.7017559264716,25.7779092773648,25.6256025755783,25.7779092773648,18808.3647429751,0.0,1.0
2019-09-10,27.06,27.06,26.89,26.9,19193,25.7588709396415,25.7588709396415,25.5970450689934,25.606564237855,20162.4745594237,0.0,1.0
2019-09-11,26.87,26.88,26.75,26.77,6995,25.5780067312701,25.5875259001317,25.4637767049302,25.4828150426535,7348.33061757768,0.0,1.0
2019-09-12,27.1,27.16,26.89,26.98,26341,25.7969476150882,25.8540626282581,25.5970450689934,25.6827175887483,27671.5334950127,0.0,1.0
2019-09-13,27.2,27.28,27.15,27.15,52704,25.8921393037047,25.968292654598,25.8445434593964,25.8445434593964,55366.1782514388,0.0,1.0
2019-09-16,27.04,27.12,26.95,26.95,7816,25.7398326019182,25.8159859528115,25.6541600821633,25.6541600821633,8210.80087305036,0.0,1.0
2019-09-17,26.64,26.65,26.39,26.52,25329,25.359065847452,25.3685850163136,25.1210866259106,25.2448358211121,26608.4154699964,0.0,1.0
2019-09-18,26.58,26.58,26.41,26.46,32666,25.301950834282,25.301950834282,25.1401249636339,25.1877208079422,34316.0211513643,0.0,1.0
2019-09-19,26.79,26.82,26.66,26.66,16816,25.5018533803768,25.5304108869618,25.3781041851753,25.3781041851753,17665.4078148944,0.0,1.0
2019-09-20,26.35,26.65,26.35,26.44,31645,25.0830099504639,25.3685850163136,25.0830099504639,25.1686824702188,33243.4485194062,0.0,1.0
2019-09-23,26.57,26.57,26.36,26.37,17081,25.2924316654204,25.2924316654204,25.0925291193256,25.1020482881873,17943.7934637376,0.0,1.0
2019-09-24,26.39,26.57,26.37,26.57,39196,25.1210866259106,25.2924316654204,25.1020482881873,25.2924316654204,41175.8637436132,0.0,1.0
2019-09-25,26.04,26.14,25.85,25.85,22804,24.7879157157526,24.8831074043692,24.6070515073811,24.6070515073811,23955.872966868,0.0,1.0
2019-09-26,25.52,25.6,25.34,25.6,46712,24.2929189349465,24.3690722858397,24.1215738954367,24.3690722858397,49071.5110519355,0.0,1.0
2019-09-27,25.27,25.87,25.22,25.87,18752,24.0549397134051,24.6260898451044,24.0073438690968,24.6260898451044,19699.1988192733,0.0,1.0
2019-09-30,25.32,25.39,25.32,25.35,3701,24.1025355577134,24.169169739745,24.1025355577134,24.1310930642983,3887.94447686276,0.0,1.0
2019-10-01,25.21,25.32,25.21,25.32,6865,23.9978247002351,24.1025355577134,23.9978247002351,24.1025355577134,7211.76407286218,0.0,1.0
2019-10-02,25.11,25.18,25.06,25.18,4783,23.9026330116186,23.9692671936502,23.8550371673103,23.9692671936502,5024.5983336489,0.0,1.0
2019-10-03,25.28,25.28,25.11,25.11,6403,24.0644588822667,24.0644588822667,23.9026330116186,23.9026330116186,6726.42758318085,0.0,1.0
2019-10-04,25.34,25.39,25.26,25.26,4560,24.1215738954367,24.169169739745,24.0454205445434,24.0454205445434,4790.33418386765,0.0,1.0
2019-10-07,25.17,25.35,25.17,25.29,5912,23.9597480247885,24.1310930642983,23.9597480247885,24.0739780511284,6210.62624890912,0.0,1.0
2019-10-08,25.02,25.09,25.01,25.06,3164,23.8169604918637,23.8835946738953,23.807441323002,23.8550371673103,3323.8195959994,0.0,1.0
2019-10-09,25.54,25.72,25.54,25.56,8523,24.3119572726698,24.4833023121796,24.3119572726698,24.3309956103931,8953.51277392632,0.0,1.0
2019-10-10,26.05,26.16,25.85,25.87,15719,24.7974348846143,24.9021457420925,24.6070515073811,24.6260898451044,16512.9962798718,0.0,1.0
2019-10-11,26.31,26.38,26.06,26.06,10278,25.0449332750173,25.1115674570489,24.8069540534759,24.8069540534759,10797.1611275859,0.0,1.0
2019-10-14,26.58,26.62,26.44,26.44,14738,25.301950834282,25.3400275097287,25.1686824702188,25.1686824702188,15482.4441232109,0.0,1.0
2019-10-15,26.18,26.27,26.11,26.11,5487,24.9211840798158,25.0068565995707,24.8545498977842,24.8545498977842,5764.15869887759,0.0,1.0
2019-10-16,25.99,26.03,25.95,25.98,8304,24.7403198714443,24.7783965468909,24.7022431959977,24.7308007025827,8723.45067167479,0.0,1.0
2019-10-17,26.08,26.08,26.0,26.07,7705,24.8259923911992,24.8259923911992,24.749839040306,24.8164732223376,8094.19405410095,0.0,1.0
2019-10-18,25.65,25.69,25.6,25.67,4599,24.416668130148,24.4547448055946,24.3690722858397,24.4357064678713,4831.30414728232,0.0,1.0
2019-10-21,25.662,25.6732,25.64,25.64,5944,24.428091132782,24.4387526019071,24.4071489612864,24.4071489612864,6244.24262914679,0.0,1.0
2019-10-22,25.82,25.94,25.82,25.86,13474,24.5784940007962,24.692724027136,24.5784940007962,24.6165706762428,14154.597103823,0.0,1.0
2019-10-23,25.78,25.85,25.74,25.76,34912,24.5404173253495,24.6070515073811,24.5023406499029,24.5213789876262,36675.4708392956,0.0,1.0
2019-10-24,25.66,25.67,25.62,25.63,14483,24.4261872990097,24.4357064678713,24.388110623563,24.3976297924247,15214.5635931919,0.0,1.0
2019-10-25,25.91,25.97,25.7,25.78,31298,24.6641665205511,24.721281533721,24.4642639744563,24.5404173253495,32878.9208962039,0.0,1.0
2019-10-28,26.45,26.47,26.38,26.38,27858,25.1782016390805,25.1972399768038,25.1115674570489,25.1115674570489,29265.1600206546,0.0,1.0
2019-10-29,25.94,25.96,25.88,25.9,15861,24.692724027136,24.7117623648594,24.6356090139661,24.6546473516894,16662.1689671765,0.0,1.0
2019-10-30,25.73,25.73,25.51,25.52,6945,24.4928214810413,24.4928214810413,24.2833997660848,24.2929189349465,7295.80502345632,0.0,1.0
2019-10-31,25.45,25.47,25.42,25.47,6233,24.2262847529149,24.2453230906382,24.1977272463299,24.2453230906382,6547.84056316822,0.0,1.0
2019-11-01,25.88,25.88,25.7,25.74,7364,24.6356090139661,24.6356090139661,24.4642639744563,24.5023406499029,7735.9695021933,0.0,1.0
2019-11-04,25.99,26.09,25.96,26.09,10612,24.7403198714443,24.8355115600609,24.7117623648594,24.8355115600609,11148.0320963166,0.0,1.0
2019-11-05,26.19,26.23,26.15,26.19,12029,24.9307032486774,24.9687799241241,24.8926265732308,24.9307032486774,12636.6074337158,0.0,1.0
2019-11-06,25.96,26.06,25.88,26.06,28987,24.7117623648594,24.8069540534759,24.6356090139661,24.8069540534759,30451.1879359148,0.0,1.0
2019-11-07,26.46,26.49,26.3,26.49,61746,25.1877208079422,25.2162783145271,25.0354141061557,25.2162783145271,64864.9066923447,0.0,1.0
2019-11-08,26.16,26.23,26.02,26.23,5510,24.9021457420925,24.9687799241241,24.7688773780293,24.9687799241241,5788.32047217341,0.0,1.0
2019-11-11,25.64,25.68,25.41,25.68,27443,24.4071489612864,24.445225636733,24.1882080774683,24.445225636733,28829.1975894473,0.0,1.0
2019-11-12,25.46,25.47,25.41,25.44,43202,24.2358039217765,24.2453230906382,24.1882080774683,24.2167655840532,45384.2143446164,0.0,1.0
2019-11-13,25.38,25.41,25.33,25.35,11317,24.1596505708833,24.1882080774683,24.112054726575,24.1310930642983,11888.6429734277,0.0,1.0
2019-11-14,25.66,25.66,25.39,25.39,29342,24.4261872990097,24.4261872990097,24.169169739745,24.169169739745,30824.1196541764,0.0,1.0
2019-11-15,25.47,25.48,25.4,25.43,6712,24.2453230906382,24.2548422594999,24.1786889086066,24.2072464151916,7051.03575485081,0.0,1.0
2019-11-18,25.46,25.46,25.39,25.46,13747,24.2358039217765,24.2358039217765,24.169169739745,24.2358039217765,14441.3868477256,0.0,1.0
2019-11-19,25.82,25.83,25.77,25.83,4784,24.5784940007962,24.5880131696578,24.5308981564879,24.5880131696578,5025.64884553132,0.0,1.0
2019-11-20,25.57,25.74,25.51,25.74,8792,24.3405147792548,24.5023406499029,24.2833997660848,24.5023406499029,9236.1004702992,0.0,1.0
2019-11-21,25.71,25.72,25.66,25.66,4448,24.4737831433179,24.4833023121796,24.4261872990097,24.4261872990097,4672.67685303583,0.0,1.0
2019-11-22,25.47,25.62,25.37,25.62,10881,24.2453230906382,24.388110623563,24.1501314020216,24.388110623563,11430.6197926895,0.0,1.0
2019-11-25,25.58,25.59,25.43,25.59,17635,24.3500339481164,24.3595531169781,24.2072464151916,24.3595531169781,18525.7770466022,0.0,1.0
2019-11-26,25.51,25.51,25.35,25.47,15162,24.2833997660848,24.2833997660848,24.1310930642983,24.2453230906382,15927.86116136,0.0,1.0
2019-11-27,25.63,25.67,25.49,25.51,11363,24.3976297924247,24.4357064678713,24.2643614283615,24.2833997660848,11936.9665200193,0.0,1.0
2019-11-29,25.42,25.59,25.4,25.59,5500,24.1977272463299,24.3595531169781,24.1786889086066,24.3595531169781,5777.81535334915,0.0,1.0
2019-12-02,25.26,25.5,25.26,25.5,19870,24.0454205445434,24.2738805972232,24.0454205445434,24.2738805972232,20873.6711038268,0.0,1.0
2019-12-03,25.28,25.28,25.05,25.17,10534,24.0644588822667,24.0644588822667,23.8455179984486,23.9597480247885,11066.0921694873,0.0,1.0
2019-12-04,25.57,25.62,25.57,25.57,6927,24.3405147792548,24.388110623563,24.3405147792548,24.3405147792548,7276.89580957263,0.0,1.0
2019-12-05,25.89,25.9,25.7,25.7,16127,24.6451281828278,24.6546473516894,24.4642639744563,24.4642639744563,16941.6051279021,0.0,1.0
2019-12-06,26.23,26.23,26.05,26.08,38463,24.9687799241241,24.9687799241241,24.7974348846143,24.8259923911992,40405.8385337942,0.0,1.0
2019-12-09,26.06,26.15,25.96,25.96,21665,24.8069540534759,24.8926265732308,24.7117623648594,24.7117623648594,22759.3399327835,0.0,1.0
2019-12-10,26.55,26.58,26.14,26.14,156504,25.2733933276971,25.301950834282,24.8831074043692,24.8831074043692,164409.311647373,0.0,1.0
2019-12-11,26.41,26.41,26.25,26.31,6930,25.1401249636339,25.1401249636339,24.9878182618474,25.0449332750173,7280.04734521992,0.0,1.0
2019-12-12,26.88,26.91,26.13,26.16,49486,25.5875259001317,25.6160834067167,24.8735882355075,24.9021457420925,51985.6310137884,0.0,1.0
2019-12-13,26.68,26.99,26.44,26.78,42217,25.3971425228986,25.6922367576099,25.1686824702188,25.4923342115152,44349.4601404256,0.0,1.0
2019-12-16,27.29,27.39,27.05,27.05,33700,25.9778118234596,26.0730035120762,25.7493517707799,25.7493517707799,35402.2504377939,0.0,1.0
2019-12-17,27.64,27.64,27.51,27.55,35283,26.3109827336176,26.3109827336176,26.1872335384161,26.2253102138627,37065.210747676,0.0,1.0
2019-12-18,27.43,27.5,27.3,27.39,43175,26.2608167137167,26.327833015939,26.1363578667322,26.2225216838753,45097.2360422216,0.1573,1.0
2019-12-19,27.48,27.48,27.39,27.41,14171,26.3086855010184,26.3086855010184,26.2225216838753,26.241669198796,14801.9208327579,0.0,1.0
2019-12-20,27.19,27.3,27.15,27.22,25939,26.0310465346685,26.1363578667322,25.9927515048271,26.0597678070495,27093.8553723031,0.0,1.0
2019-12-23,26.56,26.65,26.51,26.65,29280,25.4278998146669,25.51406363181,25.3800310273652,25.51406363181,30583.6032731037,0.0,1.0
2019-12-24,26.9,27.0,26.83,26.83,5528,25.7534075683186,25.849145142922,25.6863912660962,25.6863912660962,5774.1174485559,0.0,1.0
2019-12-26,27.38,27.38,27.15,27.19,20074,26.2129479264149,26.2129479264149,25.9927515048271,26.0310465346685,20967.7340199551,0.0,1.0
2019-12-27,27.12,27.2,27.05,27.07,9366,25.9640302324461,26.0406202921288,25.8970139302237,25.9161614451444,9782.99276830221,0.0,1.0
2019-12-30,27.4,27.44,27.35,27.43,19141,26.2320954413356,26.270390471177,26.1842266540339,26.2608167137167,19993.1950222158,0.0,1.0
2019-12-31,27.65,27.65,27.6,27.62,14278,26.4714393778442,26.4714393778442,26.4235705905425,26.4427181054631,14913.6846835169,0.0,1.0
2020-01-02,28.44,28.44,28.11,28.11,22674,27.2277662172111,27.2277662172111,26.9118322210199,26.9118322210199,23683.4911412006,0.0,1.0
2020-01-03,28.26,28.34,28.16,28.16,21746,27.055438582925,27.1320286426077,26.9597010083216,26.9597010083216,22714.1747533098,0.0,1.0
2020-01-06,28.6,28.71,28.28,28.28,28573,27.3809463365766,27.4862576686404,27.0745860978457,27.0745860978457,29845.1262405188,0.0,1.0
2020-01-07,28.88,28.89,28.79,28.81,24206,27.6490115454662,27.6585853029265,27.5628477283231,27.5819952432438,25283.698798796,0.0,1.0
2020-01-08,28.86,28.93,28.58,28.76,32748,27.6298640305455,27.6968803327679,27.3617988216559,27.5341264559421,34206.0054640573,0.0,1.0
2020-01-09,29.05,29.11,28.99,29.0,21452,27.811765422292,27.869207967054,27.7543228775299,27.7638966349903,22407.0852942151,0.0,1.0
2020-01-10,28.99,29.06,28.86,29.06,22333,27.7543228775299,27.8213391797523,27.6298640305455,27.8213391797523,23327.3091495295,0.0,1.0
2020-01-13,29.71,29.71,29.49,29.53,22552,28.4436334146745,28.4436334146745,28.233010750547,28.2713057803884,23556.059460896,0.0,1.0
2020-01-14,29.48,29.52,29.4,29.4,23415,28.2234369930867,28.261732022928,28.1468469334039,28.1468469334039,24457.4819207555,0.0,1.0
2020-01-15,29.33,29.44,29.23,29.23,26523,28.0798306311815,28.1851419632453,27.9840930565781,27.9840930565781,27703.8562026137,0.0,1.0
2020-01-16,29.5,29.54,29.36,29.36,12225,28.2425845080073,28.2808795378487,28.1085519035626,28.1085519035626,12769.2810797026,0.0,1.0
2020-01-17,29.49,29.53,29.4,29.4,24417,28.233010750547,28.2713057803884,28.1468469334039,28.1468469334039,25504.0929344048,0.0,1.0
2020-01-21,28.94,29.11,28.92,28.95,51663,27.7064540902282,27.869207967054,27.6873065753075,27.7160278476886,53963.1385211187,0.0,1.0
2020-01-22,29.02,29.32,29.02,29.17,23119,27.7830441499109,28.0702568737212,27.7830441499109,27.9266505118161,24148.3034177215,0.0,1.0
2020-01-23,28.31,28.35,27.91,28.35,46259,27.1033073702267,27.1416024000681,26.720357071813,27.1416024000681,48318.5417968068,0.0,1.0
2020-01-24,27.85,28.32,27.84,28.22,15251,26.662914527051,27.112881127687,26.6533407695907,27.0171435530836,15930.0045600445,0.0,1.0
2020-01-27,26.18,26.35,25.88,26.0,245385,25.064097031174,25.2268509079998,24.7768843073637,24.8917693968878,256310.023537245,0.0,1.0
2020-01-28,26.36,26.53,26.14,26.24,28087,25.2364246654601,25.3991785422859,25.0258020013326,25.121539575936,29337.4885632399,0.0,1.0
2020-01-29,26.57,26.7,26.47,26.47,13506,25.4374735721273,25.5619324191117,25.3417359975239,25.3417359975239,14107.3137229009,0.0,1.0
2020-01-30,26.13,26.1894,25.91,26.0,32029,25.0162282438723,25.0730963631867,24.8056055797447,24.8917693968878,33454.9941678359,0.0,1.0
2020-01-31,25.79,25.9,25.66,25.77,73827,24.6907204902207,24.7960318222844,24.5662616432362,24.6715729753,77113.9234577671,0.0,1.0
2020-02-03,25.13,25.3,25.02,25.13,38135,24.0588524978381,24.2216063746639,23.9535411657744,24.0588524978381,39832.8453148842,0.0,1.0
2020-02-04,26.32,26.41,26.05,26.06,34483,25.1981296356188,25.2842934527618,24.9396381841895,24.9492119416499,36018.2510815038,0.0,1.0
2020-02-05,26.73,27.0907,26.7,27.05,83879,25.5906536914928,25.9359791230873,25.5619324191117,25.8970139302237,87613.4582972902,0.0,1.0
2020-02-06,26.89,27.38,26.89,27.14,25134,25.7438338108582,26.2129479264149,25.7438338108582,25.9831777473668,26253.0151866867,0.0,1.0
2020-02-07,27.14,27.3,27.04,27.24,13030,25.9831777473668,26.1363578667322,25.8874401727633,26.0789153219702,13610.121265319,0.0,1.0
2020-02-10,27.83,27.83,27.5,27.5,21137,26.6437670121303,26.6437670121303,26.327833015939,26.327833015939,22078.0608737566,0.0,1.0
2020-02-11,27.88,27.99,27.81,27.9,9343,26.691635799432,26.7969471314958,26.6246194972096,26.7107833143527,9758.9687629989,0.0,1.0
2020-02-12,28.42,28.53,28.27,28.27,27935,27.2086187022905,27.3139300343542,27.0650123403853,27.0650123403853,29178.7212238439,0.0,1.0
2020-02-13,27.9,28.1,27.9,28.07,8872,26.7107833143527,26.9022584635595,26.7107833143527,26.8735371911785,9266.99891526557,0.0,1.0
2020-02-14,27.86,28.09,27.82,28.09,147154,26.6724882845113,26.8926847060992,26.63419325467,26.8926847060992,153705.58593068,0.0,1.0
2020-02-18,29.11,29.26,28.96,28.98,177373,27.869207967054,28.0128143289591,27.7256016051489,27.7447491200696,185269.995333341,0.0,1.0
2020-02-19,28.87,29.1,28.82,29.01,36388,27.6394377880058,27.8596342095937,27.5915690007041,27.7734703924506,38008.0654338011,0.0,1.0
2020-02-20,28.99,29.32,28.82,29.3,27907,27.7543228775299,28.0702568737212,27.5915690007041,28.0511093588005,29149.4746086921,0.0,1.0
2020-02-21,29.61,29.78,29.58,29.63,121732,28.3478958400711,28.5106497168969,28.3191745676901,28.3670433549918,127151.748416716,0.0,1.0
2020-02-24,29.28,29.42,29.01,29.01,111074,28.0319618438798,28.1659944483246,27.7734703924506,27.7734703924506,116019.233263549,0.0,1.0
2020-02-25,29.84,30.27,29.69,30.0,128113,28.568092261659,28.9797638324536,28.4244858997538,28.7212723810244,133816.843105435,0.0,1.0
2020-02-26,29.54,29.83,29.52,29.69,26028,28.2808795378487,28.5585185041986,28.261732022928,28.4244858997538,27186.8178276073,0.0,1.0
2020-02-27,29.46,29.79,29.2,29.45,44708,28.204289478166,28.5202234743572,27.9553717841971,28.1947157207056,46698.4882217868,0.0,1.0
2020-02-28,28.33,28.33,27.54,28.1,29031,27.1224548851474,27.1224548851474,26.3661280457804,26.9022584635595,30323.5173026459,0.0,1.0
2020-03-02,29.67,29.7,29.11,29.3,25567,28.4053383848331,28.4340596572142,27.869207967054,28.0511093588005,26705.2931995711,0.0,1.0
2020-03-03,29.59,29.9,29.46,29.5,22532,28.3287483251504,28.625534806421,28.204289478166,28.2425845080073,23535.1690215018,0.0,1.0
2020-03-04,30.13,30.18,29.74,29.74,14217,28.8457312280089,28.8936000153106,28.4723546870555,28.4723546870555,14849.9688433645,0.0,1.0
2020-03-05,29.93,30.11,29.86,30.09,14217,28.654256078802,28.8265837130882,28.5872397765796,28.8074361981675,14849.9688433646,0.0,1.0
2020-03-06,29.54,29.73,29.25,29.73,20147,28.2808795378487,28.4627809295952,28.0032405714988,28.4627809295952,21043.9841237438,0.0,1.0
2020-03-09,28.54,28.59,27.78,27.98,47544,27.3235037918146,27.3713725791163,26.5958982248286,26.7873733740354,49660.7525278838,0.0,1.0
2020-03-10,30.08,30.13,29.42,30.13,37132,28.7978624407071,28.8457312280089,28.1659944483246,28.8457312280089,38785.1897792653,0.0,1.0
2020-03-11,28.85,29.2,28.84,29.14,14912,27.6202902730851,27.9553717841971,27.6107165156248,27.897929239435,15575.9116123129,0.0,1.0
2020-03-12,27.2,27.76,26.73,27.76,29072,26.0406202921288,26.5767507099079,25.5906536914928,26.5767507099079,30366.342703404,0.0,1.0
2020-03-13,28.41,28.9,27.5,28.73,24205,27.1990449448301,27.6681590603868,26.327833015939,27.505405183561,25282.6542768263,0.0,1.0
2020-03-16,25.46,26.4,25.45,25.74,22041,24.3747864940294,25.2747196953015,24.365212736569,24.6428517029189,23022.3087343742,0.0,1.0
2020-03-17,26.86,26.93,25.92,26.16,17509,25.7151125384772,25.7821288406996,24.8151793372051,25.0449495162533,18288.5351676493,0.0,1.0
2020-03-18,25.49,26.49,25.28,25.74,34570,24.4035077664104,25.3608835124446,24.2024588597432,24.6428517029189,36109.1244928687,0.0,1.0
2020-03-19,26.54,26.75,25.97,26.04,27091,25.4087522997463,25.6098012064134,24.8630481245068,24.9300644267292,28297.1446814088,0.0,1.0
2020-03-20,25.62,26.73,25.53,26.73,43421,24.5279666133948,25.5906536914928,24.4418027962518,25.5906536914928,45354.1884467704,0.0,1.0
2020-03-23,25.35,25.72,25.17,25.72,8124,24.2694751619656,24.6237041879983,24.0971475276795,24.6237041879983,8485.69648192263,0.0,1.0
2020-03-24,26.25,26.36,26.1,26.25,11120,25.1311133333964,25.2364246654601,24.9875069714912,25.1311133333964,11615.0843031732,0.0,1.0
2020-03-25,26.47,26.61,26.22,26.39,30506,25.3417359975239,25.4757686019687,25.1023920610153,25.2651459378411,31864.1872079679,0.0,1.0
2020-03-26,26.76,26.82,26.38,26.4,25772,25.6193749638738,25.6768175086358,25.2555721803808,25.2747196953015,26919.4202033616,0.0,1.0
2020-03-27,25.71,26.02,25.69,26.02,6105,24.6141304305379,24.9109169118085,24.5949829156172,24.9109169118085,6376.80662507848,0.0,1.0
2020-03-30,25.73,25.82,25.4,25.7,3617,24.6332779454586,24.7194417626017,24.3173439492673,24.6045566730776,3778.03596444044,0.0,1.0
2020-03-31,25.55,25.8,25.45,25.73,5619,24.4609503111725,24.700294247681,24.365212736569,24.6332779454586,5869.16894779949,0.0,1.0
2020-04-01,25.16,25.48,25.15,25.39,7378,24.0875737702191,24.3939340089501,24.0780000127588,24.307770191807,7706.4830925191,0.0,1.0
2020-04-02,26.13,26.2,25.93,26.05,9268,25.0162282438723,25.0832445460947,24.8247530946654,24.9396381841895,9680.62961527064,0.0,1.0
2020-04-03,25.88,26.06,25.74,26.06,5879,24.7768843073637,24.9492119416499,24.6428517029189,24.9492119416499,6140.74465992406,0.0,1.0
2020-04-06,26.9,26.93,26.49,26.53,68865,25.7534075683186,25.7821288406996,25.3608835124446,25.3991785422859,71931.0054440669,0.0,1.0
2020-04-07,26.63,27.47,26.61,27.24,13119,25.4949161168893,26.299111743558,25.4757686019687,26.0789153219702,13703.0837206232,0.0,1.0
2020-04-08,27.12,27.24,26.93,27.0,44756,25.9640302324461,26.0789153219702,25.7821288406996,25.849145142922,46748.6252763329,0.0,1.0
2020-04-09,27.16,27.5,27.16,27.19,28019,26.0023252622874,26.327833015939,26.0023252622874,26.0310465346685,29266.4610692996,0.0,1.0
2020-04-13,26.58,26.68,26.35,26.68,15960,25.4470473295876,25.542784904191,25.2268509079998,25.542784904191,16670.5706365688,0.0,1.0
2020-04-14,27.18,27.2,27.08,27.17,9864,26.0214727772081,26.0406202921288,25.9257352026047,26.0118990197478,10303.1647092177,0.0,1.0
2020-04-15,26.65,26.77,26.6,26.77,9340,25.51406363181,25.6289487213341,25.4661948445083,25.6289487213341,9755.83519708977,0.0,1.0
2020-04-16,26.87,27.29,26.87,27.29,10875,25.7246862959375,26.1267841092719,25.7246862959375,26.1267841092719,11359.1764205944,0.0,1.0
2020-04-17,26.95,27.11,26.87,27.11,21284,25.8012763556203,25.9544564749857,25.7246862959375,25.9544564749857,22231.6056033039,0.0,1.0
2020-04-20,27.39,27.46,27.28,27.35,8121,26.2225216838753,26.2895379860977,26.1172103518115,26.1842266540339,8482.56291601348,0.0,1.0
2020-04-21,26.95,26.98,26.87,26.98,7607,25.8012763556203,25.8299976280013,25.7246862959375,25.8299976280013,7945.67862358262,0.0,1.0
2020-04-22,27.46,27.58,27.45,27.53,2619,26.2895379860977,26.4044230756218,26.2799642286373,26.3565542883201,2735.60303867003,0.0,1.0
2020-04-23,27.34,27.5,27.34,27.48,1713,26.1746528965736,26.327833015939,26.1746528965736,26.3086855010184,1789.26613411293,0.0,1.0
2020-04-24,27.13,27.13,27.05,27.06,16388,25.9736039899064,25.9736039899064,25.8970139302237,25.906587687684,17117.6260396046,0.0,1.0
2020-04-27,27.03,27.04,26.95,26.97,2578,25.877866415303,25.8874401727633,25.8012763556203,25.8204238705409,2692.77763791193,0.0,1.0
2020-04-28,26.79,26.95,26.79,26.95,13730,25.6480962362548,25.8012763556203,25.6480962362548,25.8012763556203,14341.2866441159,0.0,1.0
2020-04-29,26.95,26.97,26.8,26.89,9809,25.8012763556203,25.8204238705409,25.6576699937151,25.7438338108582,10245.7160008837,0.0,1.0
2020-04-30,26.74,27.32,26.72,27.27,4509,25.6002274489531,26.1555053816529,25.5810799340324,26.1076365943512,4709.7495614216,0.0,1.0
2020-05-01,25.91,26.35,25.91,26.3,13029,24.8056055797447,25.2268509079998,24.8056055797447,25.1789821206981,13609.0767433493,0.0,1.0
2020-05-04,25.94,26.0,25.9,25.9,5391,24.8343268521258,24.8917693968878,24.7960318222844,24.7960318222844,5631.01793870566,0.0,1.0
2020-05-05,26.34,26.36,26.14,26.14,1587,25.2172771505394,25.2364246654601,25.0258020013326,25.0258020013326,1657.65636592949,0.0,1.0
2020-05-06,27.31,27.47,27.3,27.3,16691,26.1459316241926,26.299111743558,26.1363578667322,26.1363578667322,17434.1161964267,0.0,1.0
2020-05-07,27.69,27.86,27.67,27.67,9460,26.5097344076855,26.6724882845113,26.4905868927649,26.4905868927649,9881.17783345495,0.0,1.0
2020-05-08,28.2,28.22,28.0,28.0,3206,26.9979960381629,27.0171435530836,26.8065208889561,26.8065208889561,3348.7374348897,0.0,1.0
2020-05-11,27.87,27.95,27.65,27.65,11973,26.6820620419717,26.7586521016544,26.4714393778442,26.4714393778442,12506.0615433357,0.0,1.0
2020-05-12,27.94,28.26,27.94,28.01,22056,26.7490783441941,27.055438582925,26.7490783441941,26.8160946464165,23037.9765639199,0.0,1.0
2020-05-13,28.01,28.26,27.88,28.14,9373,26.8160946464165,27.055438582925,26.691635799432,26.9405534934009,9790.30442209017,0.0,1.0
2020-05-14,28.0,28.0,27.74,27.74,3798,26.8065208889561,26.8065208889561,26.5576031949872,26.5576031949872,3967.09444095792,0.0,1.0
2020-05-15,27.87,27.95,27.74,27.95,14778,26.6820620419717,26.7586521016544,26.5576031949872,26.7586521016544,15435.9456683718,0.0,1.0
2020-05-18,28.15,28.16,28.1,28.1,6871,26.9501272508612,26.9597010083216,26.9022584635595,26.9022584635595,7176.91045387621,0.0,1.0
2020-05-19,27.98,28.19,27.98,28.14,13735,26.7873733740354,26.9884222807026,26.7873733740354,26.9405534934009,14346.5092539645,0.0,1.0
2020-05-20,28.08,28.2,28.08,28.15,9755,26.8831109486388,26.9979960381629,26.8831109486388,26.9501272508612,10189.3118145194,0.0,1.0
2020-05-21,27.5,27.55,27.5,27.53,5797,26.327833015939,26.3757018032408,26.327833015939,26.3565542883201,6055.09385840786,0.0,1.0
2020-05-22,27.13,27.15,27.05,27.05,10584,25.9736039899064,25.9927515048271,25.8970139302237,25.8970139302237,11055.2205274088,0.0,1.0
2020-05-26,27.36,27.58,27.36,27.42,6649,26.1938004114943,26.4044230756218,26.1938004114943,26.2512429562563,6945.02657660061,0.0,1.0
2020-05-27,27.06,27.07,27.0,27.07,5198,25.906587687684,25.9161614451444,25.849145142922,25.9161614451444,5429.42519855167,0.0,1.0
2020-05-28,26.93,27.17,26.93,27.15,2061,25.7821288406996,26.0118990197478,25.7821288406996,25.9927515048271,2152.75977957195,0.0,1.0
2020-05-29,27.44,27.45,27.25,27.32,4260,26.270390471177,26.2799642286373,26.0884890794305,26.1555053816529,4449.66359096385,0.0,1.0
2020-06-01,28.23,28.23,27.89,27.89,6121,27.026717310544,27.026717310544,26.7012095568924,26.7012095568924,6393.51897659383,0.0,1.0
2020-06-02,28.48,28.53,28.28,28.28,4490,27.2660612470525,27.3139300343542,27.0745860978457,27.0745860978457,4689.90364399711,0.0,1.0
2020-06-03,28.67,28.69,28.54,28.54,6582,27.447962638799,27.4671101537197,27.3235037918146,27.3235037918146,6875.04360463006,0.0,1.0
2020-06-04,28.2,28.34,28.17,28.31,29447,26.9979960381629,27.1320286426077,26.9692747657819,27.1033073702267,30758.0384420453,0.0,1.0
2020-06-05,28.68,28.76,28.66,28.75,4200,27.4575363962593,27.5341264559421,27.4383888813387,27.5245526984817,4386.99227278127,0.0,1.0
2020-06-08,28.63,28.63,28.52,28.54,7185,27.4096676089576,27.4096676089576,27.3043562768939,27.3235037918146,7504.8903523651,0.0,1.0
2020-06-09,28.61,28.74,28.56,28.74,4042,27.3905200940369,27.5149789410214,27.3426513067352,27.5149789410214,4221.95780156712,0.0,1.0
2020-06-10,28.76,28.8,28.66,28.78,9161,27.5341264559421,27.5724214857834,27.4383888813387,27.5532739708628,9568.86576451169,0.0,1.0
2020-06-11,28.33,28.58,28.3,28.41,6980,27.1224548851474,27.3617988216559,27.0937336127664,27.1990449448301,7290.76334857457,0.0,1.0
2020-06-12,28.64,28.84,28.56,28.72,4715,27.419241366418,27.6107165156248,27.3426513067352,27.4958314261007,4924.92108718182,0.0,1.0
2020-06-15,28.89,28.89,28.71,28.77,3513,27.6585853029265,27.6585853029265,27.4862576686404,27.5437002134024,3669.40567959061,0.0,1.0
2020-06-16,28.89,29.26,28.88,29.23,7415,27.6585853029265,28.0128143289591,27.6490115454662,27.9840930565781,7745.13040539835,0.0,1.0
2020-06-17,29.35,29.35,29.3,29.33,8037,28.0989781461022,28.0989781461022,28.0511093588005,28.0798306311815,8394.82307055786,0.0,1.0
2020-06-18,29.4,29.45,29.31,29.31,8842,28.1468469334039,28.1947157207056,28.0606831162609,28.0606831162609,9235.66325617428,0.0,1.0
2020-06-19,29.41,29.58,29.35,29.53,4811,28.1564206908643,28.3191745676901,28.0989781461022,28.2713057803884,5025.19519627396,0.0,1.0
2020-06-22,29.82,29.83,29.54,29.59,8829,28.5489447467383,28.5585185041986,28.2808795378487,28.3287483251504,9222.08447056803,0.0,1.0
2020-06-23,29.85,29.98,29.85,29.94,4793,28.5776660191193,28.7021248661037,28.5776660191193,28.6638298362624,5006.39380081919,0.0,1.0
2020-06-24,29.47,29.62,29.47,29.61,1935,28.2138632356263,28.3574695975314,28.2138632356263,28.3478958400711,2021.15001138851,0.0,1.0
2020-06-25,29.46,29.46,29.4,29.4,1997,28.204289478166,28.204289478166,28.1468469334039,28.1468469334039,2085.91037351052,0.0,1.0
2020-06-26,29.44,29.45,29.4,29.45,1412,28.1851419632453,28.1947157207056,28.1468469334039,28.1947157207056,1474.86502123027,0.0,1.0
2020-06-29,29.6155,29.62,29.47,29.47,1759,28.3531614066743,28.3574695975314,28.2138632356263,28.2138632356263,1837.31414471958,0.0,1.0
2020-06-30,29.97,30.0,29.92,30.0,6552,28.6925511086434,28.7212723810244,28.6446823213417,28.7212723810244,6843.70794553877,0.0,1.0
2020-07-01,30.17,30.35,30.07,30.15,10495,28.8840262578502,29.0563538921364,28.7882886832468,28.8648787429295,10962.2580721046,0.0,1.0
2020-07-02,30.94,30.94,30.57,30.57,17200,29.6212055822965,29.6212055822965,29.2669765562639,29.2669765562639,17965.777879009,0.0,1.0
2020-07-06,33.81,33.81,32.74,33.07,71792,32.3688739734145,32.3688739734145,31.344481925158,31.6604159213492,74988.3212494077,0.0,1.0
2020-07-07,33.5,33.7,33.26,33.46,24754,32.0720874921439,32.2635626413508,31.8423173130957,32.0337924623026,25856.096838197,0.0,1.0
2020-07-08,34.58,34.6,34.1,34.27,55516,33.1060532978608,33.1252008127815,32.6465129397644,32.8092668165902,57987.6816704106,0.0,1.0
2020-07-09,35.1,35.43,34.89,35.2,40100,33.6038886857986,33.9198226819898,33.4028397791314,33.699626260402,41885.3309853639,0.0,1.0
2020-07-10,35.07,35.1,34.87,35.1,16400,33.5751674134175,33.6038886857986,33.3836922642107,33.6038886857986,17130.1603032411,0.0,1.0
2020-07-13,36.09,36.57,35.99,36.07,54080,34.5516906743724,35.0112310324688,34.455953099769,34.5325431594517,56487.7481219073,0.0,1.0
2020-07-14,35.77,35.86,35.0,35.59,36055,34.2453304356414,34.3314942527845,33.5081511111951,34.0730028013553,37660.2396178878,0.0,1.0
2020-07-15,35.07,35.17,34.95,34.99,40071,33.5751674134175,33.670904988021,33.4602823238934,33.4985773537348,41855.0398482424,0.0,1.0
2020-07-16,33.39,33.49,33.3,33.33,54502,31.9667761600802,32.0625137346836,31.8806123429371,31.9093336153181,56928.5363931248,0.0,1.0
2020-07-17,33.46,33.58,33.37,33.42,15635,32.0337924623026,32.1486775518267,31.9476286451595,31.9954974324612,16331.1009964131,0.0,1.0
2020-07-20,34.43,34.46,34.24,34.42,16647,32.9624469359557,32.9911682083367,32.7805455442092,32.9528731784953,17388.1572297594,0.0,1.0
2020-07-21,34.49,34.82,34.44,34.82,7272,33.0198894807177,33.335823476909,32.972020693416,33.335823476909,7595.76376372985,0.0,1.0
2020-07-22,34.47,34.53,34.2001,34.45,12559,33.000741965797,33.0581845105591,32.7423462519424,32.9815944508764,13118.1514175857,0.0,1.0
2020-07-23,34.28,34.62,34.28,34.47,12760,32.8188405740506,33.1443483277022,32.8188405740506,33.000741965797,13328.1003334973,0.0,1.0
2020-07-24,33.07,33.22,32.85,33.22,21404,31.6604159213492,31.8040222832544,31.4497932572217,31.8040222832544,22356.9482396691,0.0,1.0
2020-07-27,33.115,33.2,33.11,33.15,4949,31.7034978299208,31.7848747683337,31.6987109511906,31.737005981032,5169.33922809392,0.0,1.0
2020-07-28,33.1691,33.2762,33.1691,33.2,7336,31.7552918577812,31.8578268001815,31.7552918577812,31.7848747683337,7662.61316979128,0.0,1.0
2020-07-29,34.3948,34.4,34.01,34.01,14042,32.9287473096953,32.9337256635747,32.5603491226213,32.5603491226213,14667.1774986653,0.0,1.0
2020-07-30,34.0706,34.16,33.8319,34.16,2769,32.618366092831,32.7039554845265,32.3898405022527,32.7039554845265,2892.2813341265,0.0,1.0
2020-07-31,34.3922,34.5,34.27,34.4527,11475,32.9262581327556,33.0294632381781,32.8092668165902,32.9841793653907,11985.8896024202,0.0,1.0
2020-08-03,35.69,35.74,35.4802,35.4802,15660,34.1687403759587,34.2166091632604,33.9678829444408,33.9678829444408,16357.2140456559,0.0,1.0
2020-08-04,35.3738,35.38,34.9897,34.9901,6555,33.8660181650627,33.8719538946881,33.498290141011,33.4986730913094,6846.8415114479,0.0,1.0
2020-08-05,35.87,35.89,35.831,35.8642,8177,34.3410680102449,34.3602155251655,34.3037303561495,34.3355152309179,8541.05614631722,0.0,1.0
2020-08-06,35.9473,35.95,35.77,35.88,6774,34.4150731554133,34.4176580699276,34.2453304356414,34.3506417677052,7075.59182281435,0.0,1.0
2020-08-07,35.24,35.47,34.99,35.47,13995,33.7379212902433,33.9581177118312,33.4985773537348,33.9581177118312,14618.084966089,0.0,1.0
2020-08-10,35.6,35.64,35.49,35.56,8596,34.0825765588156,34.120871588657,33.9772652267519,34.0442815289743,8978.71085162566,0.0,1.0
2020-08-11,34.7912,35.055,34.27,34.9,8464,33.3082510554232,33.560806777227,32.8092668165902,33.4124135365917,8840.83395162396,0.0,1.0
2020-08-12,34.6701,34.77,34.21,34.56,27321,33.1923128525785,33.2879546896073,32.7518242718282,33.0869057829401,28537.3847344421,0.0,1.0
2020-08-13,34.6647,34.7078,34.6,34.7078,5927,33.1871430235499,33.228405918204,33.1252008127815,33.228405918204,6190.88171447013,0.0,1.0
2020-08-14,34.9348,34.98,34.87,34.94,5327,33.4457302125537,33.4890035962745,33.3836922642107,33.4507085664331,5564.16853264424,0.0,1.0
2020-08-17,35.8384,35.87,35.55,35.55,7251,34.3108149366702,34.3410680102449,34.0347077715139,34.0347077715139,7573.82880236593,0.0,1.0
2020-08-18,35.855,35.94,35.855,35.88,5463,34.3267073740543,34.4080843124672,34.3267073740543,34.3506417677052,5706.22352052478,0.0,1.0
2020-08-19,35.2066,35.6,35.2,35.6,6452,33.7059449403258,34.0825765588156,33.699626260402,34.0825765588156,6739.25574856779,0.0,1.0
2020-08-20,35.21,35.21,34.95,34.98,6684,33.7092000178623,33.7092000178623,33.4602823238934,33.4890035962745,6981.58484554047,0.0,1.0
2020-08-21,35.1536,35.1589,35.13,35.1589,3471,33.655204025786,33.66027811724,33.6326099581796,33.66027811724,3625.5357568628,0.0,1.0
2020-08-24,35.44,35.45,35.4,35.44,5444,33.9293964394502,33.9389701969105,33.8911014096088,33.9293964394502,5686.37760310028,0.0,1.0
2020-08-25,35.3414,35.3414,35.15,35.15,4450,33.8349991908912,33.8349991908912,33.6517574731003,33.6517574731003,4648.12276520872,0.0,1.0
2020-08-26,34.591,34.77,34.5,34.69,19790,33.1165844310672,33.2879546896073,33.0294632381781,33.2113646299246,20671.0897805574,0.0,1.0
2020-08-27,34.9618,35.1,34.75,34.75,18080,33.4715793576966,33.6038886857986,33.2688071746866,33.2688071746866,18884.9572123536,0.0,1.0
2020-08-28,35.7077,35.7891,35.61,35.61,4041,34.1856859266635,34.2636163123907,34.092150316276,34.092150316276,4220.9132795974,0.0,1.0
2020-08-31,35.4426,35.48,35.25,35.25,4079,33.9318856163899,33.9676914692915,33.7474950477037,33.7474950477037,4260.60511444637,0.0,1.0
2020-09-01,35.9272,36.0,35.82,35.9,5455,34.395829902918,34.4655268572293,34.2931992229432,34.3697892826259,5697.86734476709,0.0,1.0
2020-09-02,35.88,36.21,35.77,36.21,17104,34.3506417677052,34.6665757638965,34.2453304356414,34.6665757638965,17865.5037699168,0.0,1.0
2020-09-03,35.2001,35.62,35.2,35.58,30031,33.6997219979766,34.1017240737363,33.699626260402,34.0634290438949,31368.0392723557,0.0,1.0
2020-09-04,35.435,35.46,35.045,35.43,10710,33.92460956072,33.9485439543709,33.5512330197667,33.9198226819898,11186.8302955922,0.0,1.0
2020-09-08,34.5711,34.73,34.49,34.73,16484,33.0975326537211,33.2496596597659,33.0198894807177,33.2496596597659,17217.9001486967,0.0,1.0
2020-09-09,34.175,34.242,34.1,34.11,19502,32.718316120717,32.7824602957013,32.6465129397644,32.6560866972248,20370.267453281,0.0,1.0
2020-09-10,33.01,33.64,33.01,33.64,25071,31.6029733765872,32.2061200965887,31.6029733765872,32.2061200965887,26187.210302595,0.0,1.0
2020-09-11,33.48,33.64,33.37,33.48,10683,32.0529399772232,32.2061200965887,31.9476286451595,32.0529399772232,11158.6282024101,0.0,1.0
2020-09-14,33.79,33.94,33.74,33.74,5959,32.3497264584938,32.4933328203989,32.3018576711921,32.3018576711921,6224.30641750085,0.0,1.0
2020-09-15,34.36,34.4727,34.3,34.3,5553,32.8954306337333,33.0033268803113,32.8379880889712,32.8379880889712,5800.23049779865,0.0,1.0
2020-09-16,34.23,34.43,34.21,34.43,8675,32.7709717867489,32.9624469359557,32.7518242718282,32.9624469359557,9061.22808723271,0.0,1.0
2020-09-17,34.4,34.45,34.35,34.38,6237,32.9337256635747,32.9815944508764,32.885856876273,32.914578148654,6514.68352508017,0.0,1.0
2020-09-18,34.78,34.82,34.75,34.7601,9493,33.2975284470676,33.335823476909,33.2688071746866,33.2784766697216,9915.64705845537,0.0,1.0
2020-09-21,34.77,34.77,34.23,34.23,9360,33.2879546896073,33.2879546896073,32.7709717867489,32.7709717867489,9776.72563648396,0.0,1.0
2020-09-22,34.25,34.29,34.16,34.29,3226,32.7901193016695,32.8284143315109,32.7039554845265,32.8284143315109,3369.6278742839,0.0,1.0
2020-09-23,33.79,33.9599,33.77,33.92,4570,32.3497264584938,32.512384597745,32.3305789435732,32.4741853054783,4773.4654015739,0.0,1.0
2020-09-24,33.42,33.42,33.25,33.32,5223,31.9954974324612,31.9954974324612,31.8327435556354,31.8997598578578,5455.53824779441,0.0,1.0
2020-09-25,33.3131,33.3131,33.0,33.0,1415,31.8931539652101,31.8931539652101,31.5933996191269,31.5933996191269,1477.9985871394,0.0,1.0
2020-09-28,33.1716,33.2,33.12,33.14,1905,31.7576852971463,31.7848747683337,31.708284708651,31.7274322235716,1989.81435229722,0.0,1.0
2020-09-29,33.4871,33.5,33.11,33.11,3079,32.0597373450201,32.0720874921439,31.6987109511906,31.6987109511906,3216.08314473655,0.0,1.0
2020-09-30,33.4896,33.58,33.3151,33.34,8411,32.0621307843852,32.1486775518267,31.8950687167022,31.9189073727785,8785.47428722933,0.0,1.0
2020-10-01,33.9267,33.9267,33.87,33.875,3173,32.4805997229767,32.4805997229767,32.4263165181766,32.4311033969067,3314.26820988927,0.0,1.0
2020-10-02,33.4941,33.61,33.4941,33.605,374,32.0664389752423,32.1773988242077,32.0664389752423,32.1726119454775,390.651216671475,0.0,1.0
2020-10-05,33.9099,33.9099,33.78,33.875,5249,32.4645158104433,32.4645158104433,32.3401527010335,32.4311033969067,5482.69581900687,0.0,1.0
2020-10-06,34.0004,34.14,33.815,33.98,3960,32.5511583154594,32.6848079696058,32.3736608521447,32.5316278502403,4136.30700005091,0.0,1.0
2020-10-07,34.1636,34.1997,34.05,34.19,4699,32.7074020372122,32.741963301644,32.5986441524627,32.7326767569075,4908.20873566646,0.0,1.0
2020-10-08,34.3013,34.3013,34.1986,34.2,1726,32.8392326774411,32.8392326774411,32.7409101883234,32.7422505143678,1802.84491971916,0.0,1.0
2020-10-09,34.87,34.87,34.7301,34.75,8718,33.3836922642107,33.3836922642107,33.2497553973405,33.2688071746866,9106.14253193025,0.0,1.0
2020-10-12,35.396,35.5873,35.35,35.51,9701,33.8872719066247,34.070417886841,33.8432326223071,33.9964127416726,10132.907628155,0.0,1.0
2020-10-13,35.4142,35.43,35.25,35.3321,2307,33.9046961452025,33.9198226819898,33.7474950477037,33.8260955964531,2409.71218412056,0.0,1.0
2020-10-14,35.31,35.55,35.22,35.55,8714,33.8049375924657,34.0347077715139,33.7187737753227,34.0347077715139,9101.96444405142,0.0,1.0
2020-10-15,34.8437,34.8599,34.75,34.83,9955,33.35851328209,33.3740227691758,33.2688071746866,33.3453972343693,10398.2162084613,0.0,1.0
2020-10-16,34.94,35.05,34.94,35.04,1888,33.4507085664331,33.5560198984969,33.4507085664331,33.5464461410365,1972.05747881215,0.0,1.0
2020-10-19,34.4417,34.94,34.42,34.94,8396,32.9736482321843,33.4507085664331,32.9528731784953,33.4507085664331,8769.80645768368,0.0,1.0
2020-10-20,35.0858,35.19,35.015,35.19,1860,33.5902939502049,33.6900525029416,33.5225117473857,33.6900525029416,1942.81086366027,0.0,1.0
2020-10-21,34.7664,34.78,34.7664,34.78,550,33.2845081369216,33.2975284470676,33.2845081369216,33.2975284470676,574.487083340403,0.0,1.0
2020-10-22,34.6332,34.65,34.572,34.64,4648,33.1569856875498,33.1730696000832,33.0983942918925,33.1634958426229,4854.93811521127,0.0,1.0
2020-10-23,34.1514,34.1514,34.065,34.065,5600,32.6957220531106,32.6957220531106,32.6130047886532,32.6130047886532,5849.32303037501,0.0,1.0
2020-10-26,33.7101,34.03,33.6899,34.03,20074,32.2732321363857,32.579496637542,32.2538931463158,32.579496637542,20967.734019955,0.0,1.0
2020-10-27,33.8544,33.8544,33.72,33.79,4401,32.4113814565384,32.4113814565384,32.2827101562714,32.3497264584938,4596.94118869294,0.0,1.0
2020-10-28,33.5487,33.62,33.48,33.6,10369,32.1187116909758,32.186972581668,32.0529399772232,32.1678250667473,10830.6483039212,0.0,1.0
2020-10-29,33.9436,33.9799,33.8499,33.85,2338,32.4967793730847,32.5315321126657,32.4070732656813,32.4071690032559,2442.09236518157,0.0,1.0
2020-10-30,33.4225,33.61,33.39,33.61,1862,31.9978908718263,32.1773988242077,31.9667761600802,32.1773988242077,1944.89990759969,0.0,1.0
2020-11-02,33.76,33.76,33.45,33.6,11722,32.3210051861128,32.3210051861128,32.0242187048422,32.1678250667473,12243.8865289386,0.0,1.0
2020-11-03,34.035,34.09,33.91,33.9594,5225,32.5842835162722,32.6369391823041,32.4646115480179,32.511905909872,5457.62729173383,0.0,1.0
2020-11-04,34.95,34.95,34.32,34.5,6349,33.4602823238934,33.4602823238934,32.8571356038919,33.0294632381781,6631.66998568768,0.0,1.0
2020-11-05,35.6,35.67,35.35,35.65,12440,34.0825765588156,34.149592861038,33.8432326223071,34.1304453461173,12993.8533031902,0.0,1.0
2020-11-06,34.9398,34.9399,34.77,34.8128,8971,33.4505170912839,33.4506128288585,33.2879546896073,33.3289303715376,9370.40659026683,0.0,1.0
2020-11-09,35.2892,36.01,35.28,35.93,7888,33.7850241769482,34.4751006146896,33.7762163200847,34.3985105550069,8239.1892970711,0.0,1.0
2020-11-10,35.1697,35.22,34.79,34.79,4631,33.6706177752971,33.7187737753227,33.307102204528,33.307102204528,4837.1812417262,0.0,1.0
2020-11-11,34.6916,34.6916,34.645,34.66,1440,33.2128964311182,33.2128964311182,33.168282721353,33.1826433575435,1504.11163638215,0.0,1.0
2020-11-12,34.6117,34.97,34.6117,34.77,5263,33.1364021090101,33.4794298388141,33.1364021090101,33.2879546896073,5497.3191265828,0.0,1.0
2020-11-13,34.79,34.85,34.61,34.7,13159,33.307102204528,33.36454474929,33.1347745702418,33.2209383873849,13744.8645994116,0.0,1.0
2020-11-16,35.48,35.81,35.36,35.81,15387,33.9676914692915,34.2836254654828,33.8528063797674,34.2836254654828,16072.0595479251,0.0,1.0
2020-11-17,35.35,35.35,35.15,35.18,4055,33.8432326223071,33.8432326223071,33.6517574731003,33.6804787454813,4235.53658717334,0.0,1.0
2020-11-18,35.27,35.39,35.22,35.29,11437,33.7666425626244,33.8815276521485,33.7187737753227,33.7857900775451,11946.1977675713,0.0,1.0
2020-11-19,35.17,35.2,35.105,35.105,2564,33.670904988021,33.699626260402,33.6086755645287,33.6086755645287,2678.15433033599,0.0,1.0
2020-11-20,35.74,35.75,35.4,35.4,13130,34.2166091632604,34.2261829207208,33.8911014096088,33.8911014096088,13714.57346229,0.0,1.0
2020-11-23,35.74,35.948,35.61,35.79,19287,34.2166091632604,34.4157433184355,34.092150316276,34.2644779505621,20145.6952297934,0.0,1.0
2020-11-24,35.6794,35.7,35.51,35.7,2815,34.1585921930508,34.1783141334191,33.9964127416726,34.1783141334191,2940.32934473315,0.0,1.0
2020-11-25,35.2425,35.2675,34.97,34.97,3138,33.7403147296084,33.7642491232593,33.4794298388141,33.4794298388141,3277.70994094943,0.0,1.0
2020-11-27,35.3379,35.3699,35.24,35.3,7506,33.8316483757801,33.8622843996532,33.7379212902433,33.7953638350054,7840.18190464194,0.0,1.0
2020-11-30,34.872,35.13,34.87,35.13,3137,33.3856070157028,33.6326099581796,33.3836922642107,33.6326099581796,3276.66541897972,0.0,1.0
2020-12-01,35.67,35.79,35.33,35.33,13316,34.149592861038,34.2644779505621,33.8240851073864,33.8240851073864,13908.854548656,0.0,1.0
2020-12-02,36.02,36.02,35.64,36.0,13901,34.48467437215,34.48467437215,34.120871588657,34.4655268572293,14519.8999009363,0.0,1.0
2020-12-03,35.8429,35.96,35.8,35.91,8049,34.3151231275273,34.4272318273879,34.2740517080225,34.3793630400862,8407.35733419438,0.0,1.0
2020-12-04,36.0495,36.0899,35.95,35.95,2129,34.512916956658,34.5515949367978,34.4176580699276,34.4176580699276,2223.78727351222,0.0,1.0
2020-12-07,35.8774,35.9273,35.8376,35.86,3452,34.3481525907655,34.3959256404926,34.3100490360734,34.3314942527845,3605.68983943831,0.0,1.0
2020-12-08,35.9598,36.0,35.81,36.0,6184,34.4270403522387,34.4655268572293,34.2836254654828,34.4655268572293,6459.32386068556,0.0,1.0
2020-12-09,34.86,35.19,34.86,35.04,12616,33.3741185067504,33.6900525029416,33.3741185067504,33.5464461410365,13177.6891698591,0.0,1.0
2020-12-10,35.2657,35.305,35.19,35.1902,6292,33.7625258469164,33.8001507137356,33.6900525029416,33.6902439780908,6572.13223341422,0.0,1.0
2020-12-11,34.4,34.6,34.32,34.6,11731,32.9337256635747,33.1252008127815,32.8571356038919,33.1252008127815,12253.2872266659,0.0,1.0
2020-12-14,34.8352,34.9949,34.79,34.97,5996,33.3503755882487,33.5032684948904,33.307102204528,33.4794298388141,6262.95373038011,0.0,1.0
2020-12-15,35.0315,35.08,34.84,34.94,3508,33.5383084471952,33.5847411708779,33.3549709918297,33.4507085664331,3664.18306974207,0.0,1.0
2020-12-16,34.845,34.885,34.78,34.87,2313,33.3597578705599,33.3980529004012,33.2975284470676,33.3836922642107,2415.97931593882,0.0,1.0
2020-12-17,35.2,35.26,35.18,35.2027,17229,33.699626260402,33.757068805164,33.6804787454813,33.7022111749163,17996.0690161306,0.0,1.0
2020-12-18,34.8395,34.91,34.77,34.8,7407,33.5010473831596,33.568838937014,33.4342174116293,33.4630648813546,7702.92861439671,0.15308,1.0
2020-12-21,35.2175,35.29,35.04,35.19,20929,33.8645255016984,33.9342402202013,33.693844639157,33.8380819877836,21765.1671352381,0.0,1.0
2020-12-22,34.5217,34.6059,34.5101,34.52,16553,33.1954565205362,33.2764217522319,33.1843021655757,33.1938218305851,17214.3347312149,0.0,1.0
2020-12-23,34.863,34.9215,34.863,34.906,1701,33.5236445677777,33.5798971337421,33.5236445677777,33.5649926077173,1768.95930512877,0.0,1.0
2020-12-24,34.4076,34.5099,34.32,34.32,1098,33.0857399773476,33.1841098491109,33.0015053657497,33.0015053657497,1141.86791124714,0.0,1.0
2020-12-28,34.5212,34.53,34.39,34.39,13241,33.1949757293741,33.2034376538268,33.0688161284421,33.0688161284421,13770.0118513874,0.0,1.0
2020-12-29,34.4267,34.44,34.31,34.31,2173,33.1041061997394,33.1168952446509,32.9918895425079,32.9918895425079,2259.81691360659,0.0,1.0
2020-12-30,34.8536,34.8799,34.81,34.83,2606,33.5146056939305,33.5398953090563,33.4726807045964,33.4919123510799,2710.11637223138,0.0,1.0
2020-12-31,35.3,35.53,35.17,35.41,17704,33.943856043443,34.1650199780037,33.8188503413,34.0496300991025,18411.3201281598,0.0,1.0
2021-01-04,36.0955,36.465,35.95,36.3,19494,34.7087947823257,35.0640994511091,34.568884554158,34.9054383676199,20272.8352111583,0.0,1.0
2021-01-05,36.87,36.88,36.6099,36.71,69019,35.4535402924007,35.4631561156425,35.2034327298823,35.2996871205324,71776.4857617181,0.0,1.0
2021-01-06,36.5454,36.74,36.45,36.74,12391,35.1414106699729,35.3285345902577,35.0496757162464,35.3285345902577,12886.0521751032,0.0,1.0
2021-01-07,36.6991,36.73,36.46,36.73,13365,35.2892058731989,35.3189187670159,35.0592915394882,35.3189187670159,13898.9659688689,0.0,1.0
2021-01-08,36.6,36.7,36.44,36.7,8928,35.1939130648729,35.2900712972906,35.0400598930046,35.2900712972906,9284.6964586653,0.0,1.0
2021-01-11,36.0288,36.15,35.92,36.15,4550,34.6446572413031,34.7612010189933,34.5400370844327,34.7612010189933,4731.78414952141,0.0,1.0
2021-01-12,36.755,36.76,36.6,36.6,9711,35.3429583251203,35.3477662367412,35.1939130648729,35.1939130648729,10098.9793134071,0.0,1.0
2021-01-13,36.26,36.48,36.21,36.48,8056,34.8669750746528,35.0785231859717,34.818895958444,35.0785231859717,8377.85782605372,0.0,1.0
2021-01-14,36.1404,36.25,36.1153,36.1873,5301,34.7519698286813,34.857359251411,34.7278341123444,34.7970680396851,5512.78852233251,0.0,1.0
2021-01-15,35.74,36.02,35.67,36.02,9706,34.3669522660808,34.6361953168504,34.2996415033885,34.6361953168504,10093.7795506054,0.0,1.0
2021-01-19,36.17,36.193,36.011,36.08,27352,34.7804326654769,34.802549058933,34.6275410759328,34.693890256301,28444.7824302658,0.0,1.0
2021-01-20,36.68,36.73,36.53,36.73,5079,35.2708396508071,35.3189187670159,35.1266023021806,35.3189187670159,5281.91905393829,0.0,1.0
2021-01-21,37.2549,37.28,37.0199,37.15,37297,35.8236533289764,35.8477890453132,35.5976814827948,35.7227833431702,38787.1106427911,0.0,1.0
2021-01-22,36.8982,36.95,36.816,36.87,17100,35.4806569139425,35.5304668783348,35.4016148468951,35.4535402924007,17783.1887817178,0.0,1.0
2021-01-25,36.8874,37.25,36.7,37.25,5934,35.4702718248414,35.8189415755879,35.2900712972906,35.8189415755879,6171.07849302417,0.0,1.0
2021-01-26,36.73,36.88,36.6561,36.88,5459,35.3189187670159,35.4631561156425,35.2478578332593,35.4631561156425,5677.10102686535,0.0,1.0
2021-01-27,36.3261,36.459,36.17,36.17,22499,34.9305356662809,35.058329957164,34.7804326654769,34.7804326654769,23397.8926549631,0.0,1.0
2021-01-28,36.29,36.38,35.74,36.01,9254,34.8958225443781,34.982364953554,34.3669522660808,34.6265794936086,9623.7209933343,0.0,1.0
2021-01-29,35.84,36.08,35.71,36.0,25818,34.4631104984985,34.693890256301,34.3381047963555,34.6169636703668,26849.4952027129,0.0,1.0
2021-02-01,35.9714,36.1,35.721,36.1,10007,34.5894624158954,34.7131219027845,34.3486822019215,34.7131219027845,10406.8052712661,0.0,1.0
2021-02-02,36.3119,36.4227,36.281,36.38,7242,34.9168811972776,35.0234245187964,34.8871683034605,34.982364953554,7531.33644194154,0.0,1.0
2021-02-03,36.1079,36.1735,35.9825,36.0538,7697,34.7207184031455,34.7837982036115,34.6001359796937,34.6686967994075,8004.51485689368,0.0,1.0
2021-02-04,35.6818,35.8,35.5927,35.8,8984,34.3109881748138,34.4246472055314,34.2253111897296,34.4246472055314,9342.93380204401,0.0,1.0
2021-02-05,35.3407,35.37,35.3,35.3,8314,33.982992444037,34.0111668061354,33.943856043443,33.943856043443,8646.16558661999,0.0,1.0
2021-02-08,35.915,35.915,35.7,35.7,13625,34.5352291728118,34.5352291728118,34.3284889731138,34.3284889731138,14169.3536345558,0.0,1.0
2021-02-09,36.8,36.875,36.6562,36.6562,7827,35.3862295297083,35.4583482040216,35.2479539914917,35.2479539914917,8139.70868973715,0.0,1.0
2021-02-10,36.85,37.1,36.7,37.0,12566,35.4343086459171,35.6747042269614,35.2900712972906,35.5785459945437,13068.0438731618,0.0,1.0
2021-02-11,37.2178,37.39,37.14,37.39,3594,35.7879786247494,35.9535631009727,35.7131675199284,35.9535631009727,3737.58950184174,0.0,1.0
2021-02-12,37.14,37.2527,37.14,37.215,4999,35.7131675199284,35.8215378478632,35.7131675199284,35.7852861942417,5198.72284911154,0.0,1.0
2021-02-16,37.4615,37.4885,37.24,37.24,8443,36.0223162371513,36.0482789599041,35.8093257523461,35.8093257523461,8780.31946690312,0.0,1.0
2021-02-17,37.7344,37.7344,37.41,37.41,5203,36.2847320534192,36.2847320534192,35.9727947474562,35.9727947474562,5410.87317141974,0.0,1.0
2021-02-18,37.2928,37.46,37.1018,37.46,9762,35.8600972990627,36.020873863665,35.6764350751449,36.020873863665,10152.0168939842,0.0,1.0
2021-02-19,38.13,38.19,37.73,37.73,61290,36.6651340208635,36.7228289603141,36.2805010911928,36.2805010911928,63738.6924228939,0.0,1.0
2021-02-22,37.4299,37.58,37.3238,37.5,18410,35.9919302357073,36.1362637425662,35.8899063511121,36.0593371566321,19145.5266357558,0.0,1.0
2021-02-23,37.34,37.405,36.95,37.13,16246,35.9054839847638,35.9679868358353,35.5304668783348,35.7035516966867,16895.0692951923,0.0,1.0
2021-02-24,37.19,37.19,36.82,36.9,10118,35.7612466361373,35.7612466361373,35.4054611761918,35.482387762126,10522.2400054632,0.0,1.0
2021-02-25,35.9952,36.5499,35.947,36.5,37077,34.6123480752108,35.1457377904317,34.5659998071854,35.0977548324553,38558.3210795176,0.0,1.0
2021-02-26,35.6972,36.0,35.5901,35.95,29292,34.3257965426061,34.6169636703668,34.2228110756867,34.568884554158,30462.2903973145,0.0,1.0
2021-03-01,36.6426,36.68,36.28,36.28,7572,35.2348764718829,35.2708396508071,34.8862067211363,34.8862067211363,7874.52078685188,0.0,1.0
2021-03-02,36.1827,36.3,36.1827,36.3,6109,34.7926447609939,34.9054383676199,34.7926447609939,34.9054383676199,6353.0701910827,0.0,1.0
2021-03-03,36.2832,36.44,36.28,36.35,4400,34.8892837845737,35.0400598930046,34.8862067211363,34.9535174838287,4575.79126547125,0.0,1.0
2021-03-04,35.66,36.28,35.65,36.18,11947,34.2900256801467,34.8862067211363,34.2804098569049,34.7900484887187,12424.3132383148,0.0,1.0
2021-03-05,35.7239,35.83,35.415,35.83,26425,34.3514707906616,34.4534946752568,34.0544380107234,34.4534946752568,27480.7464068358,0.0,1.0
2021-03-08,34.7032,35.0,34.53,35.0,38517,33.3699837123743,33.65538134619,33.2034376538268,33.65538134619,40055.8527663991,0.0,1.0
2021-03-09,34.82,34.96,34.47,34.47,12203,33.4822965278381,33.6169180532229,33.1457427143762,33.1457427143762,12690.5410937604,0.0,1.0
2021-03-10,34.0432,34.24,33.9,34.23,27404,32.7353393784175,32.9245787798156,32.5976407895954,32.9149629565738,28498.8599634032,0.0,1.0
2021-03-11,35.1119,35.1119,34.78,34.8,15382,33.7629824082654,33.7629824082654,33.4438332348711,33.4630648813546,15996.5502830633,0.0,1.0
2021-03-12,34.5094,34.645,34.4238,34.4238,15925,33.1836290579488,33.3140196211072,33.1013176109993,33.1013176109993,16561.2445233249,0.0,1.0
2021-03-15,34.6206,34.64,34.48,34.48,3211,33.2905570123973,33.3092117094863,33.155358537618,33.155358537618,3339.28767123367,0.0,1.0
2021-03-16,34.8104,34.8104,34.67,34.71,4514,33.473065337526,33.473065337526,33.3380591792116,33.3765224721787,4694.34585734937,0.0,1.0
2021-03-17,34.9401,34.99,34.56,34.715,4724,33.5977825649718,33.6457655229482,33.2322851235522,33.3813303837996,4912.73589501958,0.0,1.0
2021-03-18,34.6201,34.83,34.6201,34.775,2838,33.2900762212352,33.4919123510799,33.2900762212352,33.4390253232502,2951.38536622895,0.0,1.0
2021-03-19,34.8401,34.8884,34.73,34.87,4339,33.5016243325541,33.5480687588118,33.3957541186622,33.530375644047,4512.35415929085,0.0,1.0
2021-03-22,35.2844,35.35,35.245,35.33,8268,33.9288553591859,33.9919351596519,33.8909690156133,33.9727035131683,8598.3277688446,0.0,1.0
2021-03-23,34.636,34.98,34.636,34.98,4118,33.3053653801896,33.6361496997064,33.3053653801896,33.6361496997064,4282.52464345695,0.0,1.0
2021-03-24,34.2372,34.37,34.22,34.29,3739,32.9218863493079,33.0495844819585,32.905347133332,32.9726578960244,3888.38262309022,0.0,1.0
2021-03-25,34.2254,34.23,34.01,34.01,5833,32.9105396778826,32.9149629565738,32.7034148452549,32.7034148452549,6066.0432844304,0.0,1.0
2021-03-26,34.89,34.89,34.59,34.74,19958,33.5496072905305,33.5496072905305,33.2611325932775,33.405369941904,20755.3731991534,0.0,1.0
2021-03-29,34.5973,34.62,34.41,34.6001,7128,33.2681521442439,33.2899800630028,33.0880477749256,33.2708445747516,7412.78185006343,0.0,1.0
2021-03-30,34.621,34.7,34.54,34.63,4371,33.2909416453269,33.3669066489369,33.2130534770686,33.2995958862445,4545.63264122156,0.0,1.0
2021-03-31,34.7974,34.82,34.785,34.785,777,33.4605647673117,33.4822965278381,33.4486411464919,33.4486411464919,808.04313937981,0.0,1.0
2021-04-01,34.9991,35.0262,34.94,35.0262,1473,33.6545159220982,33.6805748030834,33.5976864067393,33.6805748030834,1531.85012137253,0.0,1.0
2021-04-05,35.0618,35.1,34.94,34.94,2133,33.7148071338241,33.7515395786077,33.5976864067393,33.5976864067393,2218.21881119322,0.0,1.0
2021-04-06,35.2653,35.29,35.09,35.09,6390,33.9104891367941,33.9342402202013,33.7419237553659,33.7419237553659,6645.29686053665,0.0,1.0
2021-04-07,35.1893,35.23,35.1893,35.2251,1124,33.8374088801566,33.8765452807506,33.8374088801566,33.8718335273622,1168.90667781584,0.0,1.0
2021-04-08,35.1701,35.25,35.1701,35.23,3171,33.8189464995324,33.8957769272342,33.8189464995324,33.8765452807506,3297.68956882031,0.0,1.0
2021-04-09,35.1722,35.1722,35.11,35.1146,1064,33.8209658224132,33.8209658224132,33.7611554018494,33.7655786805406,1106.50952419577,0.0,1.0
2021-04-12,34.5772,34.61,34.575,34.61,2293,33.248824339528,33.280364239761,33.2467088584148,33.280364239761,2384.61122084672,0.0,1.0
2021-04-13,34.52,34.53,34.52,34.53,2339,33.1938218305851,33.2034376538268,33.1938218305851,33.2034376538268,2432.4490386221,0.0,1.0
2021-04-14,34.929,34.98,34.56,34.56,4825,33.5871090011734,33.6361496997064,33.2322851235522,33.2322851235522,5017.77110361336,0.0,1.0
2021-04-15,35.0795,35.1,35.07,35.07,955,33.731827140962,33.7515395786077,33.7226921088823,33.7226921088823,993.154695119328,0.0,1.0
2021-04-16,35.3815,35.42,35.3604,35.4173,3108,34.0222250028634,34.0592459223442,34.0019356158233,34.056649650069,3232.17255751924,0.0,1.0
2021-04-19,35.7364,35.75,35.64,35.73,5726,34.3634905697138,34.3765680893226,34.2707940336632,34.3573364428391,5954.76836047463,0.0,1.0
2021-04-20,35.6763,35.8,35.632,35.8,12313,34.3056994720308,34.4246472055314,34.2631013750697,34.4246472055314,12804.9358753971,0.0,1.0
2021-04-21,35.98,35.9985,35.92,35.93,2026,34.5977320238833,34.6155212968806,34.5400370844327,34.5496529076744,2106.94388723744,0.0,1.0
2021-04-22,35.9801,36.0801,35.98,36.0,3698,34.5978281821157,34.6939864145334,34.5977320238833,34.6169636703668,3845.74456811652,0.0,1.0
2021-04-23,36.2402,36.2772,36.11,36.11,6973,34.8479357446341,34.8835142906286,34.7227377260263,34.7227377260263,7251.58920321159,0.0,1.0
2021-04-26,36.0819,36.16,36.08,36.16,1844,34.6957172627169,34.7708168422351,34.693890256301,34.7708168422351,1917.67252125659,0.0,1.0
2021-04-27,36.1348,36.17,35.98,35.98,1890,34.7465849676659,34.7804326654769,34.5977320238833,34.5977320238833,1965.51033903197,0.0,1.0
2021-04-28,36.35,36.35,36.29,36.34,3084,34.9535174838287,34.9535174838287,34.8958225443781,34.943901660587,3207.21369607121,0.0,1.0
2021-04-29,36.352,36.38,36.3001,36.34,1542,34.9554406484771,34.982364953554,34.9055345258523,34.943901660587,1603.6068480356,0.0,1.0
2021-04-30,36.3101,36.4,36.28,36.4,948,34.9151503490941,35.0015966000376,34.8862067211363,35.0015966000376,985.875027196986,0.0,1.0
2021-05-03,36.2349,36.2462,36.215,36.2462,1329,34.842839358316,34.8537052385792,34.8237038700648,34.8537052385792,1382.09695268438,0.0,1.0
2021-05-04,36.0092,36.035,35.94,36.035,1743,34.6258102277492,34.650619051713,34.5592687309162,34.650619051713,1812.63731266282,0.0,1.0
2021-05-05,36.02,36.12,36.02,36.12,4400,34.6361953168504,34.732353549268,34.6361953168504,34.732353549268,4575.79126547124,0.0,1.0
2021-05-06,36.3894,36.41,36.33,36.33,1767,34.9914038274013,35.0112124232793,34.9342858373452,34.9342858373452,1837.59617411084,0.0,1.0
2021-05-07,36.4391,36.46,36.41,36.44,6469,35.0391944689129,35.0592915394882,35.0112124232793,35.0400598930046,6727.45311280306,0.0,1.0
2021-05-10,36.4604,36.6001,36.42,36.6,3567,35.0596761724178,35.1940092231053,35.0208282465211,35.1939130648729,3709.51078271272,0.0,1.0
2021-05-11,36.3842,36.41,36.26,36.36,2859,34.9864035993156,35.0112124232793,34.8669750746528,34.9631333070705,2973.22436999597,0.0,1.0
2021-05-12,36.417,36.66,36.38,36.66,3232,35.0179434995486,35.2516080043235,34.982364953554,35.2516080043235,3361.1266750007,0.0,1.0
2021-05-13,36.255,36.35,36.24,36.3,1815,34.8621671630319,34.9535174838287,34.8477434281693,34.9054383676199,1887.51389700689,0.0,1.0
2021-05-14,36.97,37.0,36.83,36.89,6700,35.5496985248184,35.5785459945437,35.4150769994336,35.4727719388842,6967.6821542403,0.0,1.0
2021-05-17,37.08,37.12,37.04,37.06,4231,35.6554725804778,35.6939358734449,35.6170092875108,35.6362409339943,4400.03928277474,0.0,1.0
2021-05-18,37.2508,37.33,37.23,37.29,6037,35.8197108414472,35.895868161522,35.7997099291044,35.857404868555,6278.19360673862,0.0,1.0
2021-05-19,37.1436,37.26,37.09,37.12,6348,35.7166292162955,35.8285573988297,35.6650884037196,35.6939358734449,6601.6188530026,0.0,1.0
2021-05-20,37.1134,37.15,37.11,37.1299,3274,35.6875894301053,35.7227833431702,35.6843200502031,35.7034555384543,3404.80468253474,0.0,1.0
2021-05-21,36.89,37.1,36.78,37.1,14538,35.4727719388842,35.6747042269614,35.3669978832248,35.6747042269614,15118.8303221411,0.0,1.0
2021-05-24,37.245,37.33,37.15,37.18,11727,35.814133663967,35.895868161522,35.7227833431702,35.7516308128955,12195.5236750412,0.0,1.0
2021-05-25,37.7728,37.82,37.63,37.64,16099,36.3216568146675,36.3670435003687,36.1843428587751,36.1939586820169,16742.1962688231,0.0,1.0
2021-05-26,37.865,37.865,37.67,37.67,2230,36.4103147049567,36.4103147049567,36.2228061517422,36.2228061517422,2319.09420954565,0.0,1.0
2021-05-27,38.1001,38.1001,38.0,38.0,6000,36.6363827093706,36.6363827093706,36.5401283187205,36.5401283187205,6239.71536200625,0.0,1.0
2021-05-28,38.1634,38.22,38.08,38.135,4910,36.697250870491,36.7516764300394,36.6170549046547,36.6699419324844,5106.16707124178,0.0,1.0
2021-06-01,38.3,38.51,38.29,38.51,16360,36.8286030159736,37.0305353040507,36.8189871927318,37.0305353040507,17013.6238870704,0.0,1.0
2021-06-02,38.0555,38.11,38.0,38.0,1448,36.5934961377123,36.64590237438,36.5401283187205,36.5401283187205,1505.85130736418,0.0,1.0
2021-06-03,37.9,38.27,37.77,38.27,13204,36.4439700863028,36.7997555462483,36.3189643841599,36.7997555462483,13731.5336066551,0.0,1.0
2021-06-04,38.1397,38.18,38.11,38.11,2256,36.674461369408,36.7132131370724,36.64590237438,36.64590237438,2346.13297611435,0.0,1.0
2021-06-07,38.2263,38.2263,38.11,38.1412,2235,36.7577343986818,36.7577343986818,36.64590237438,36.6759037428943,2324.29397234732,0.0,1.0
2021-06-08,37.9301,38.02,37.9301,38.02,3407,36.4729137142606,36.5593599652041,36.4729137142606,36.5593599652041,3543.11837305921,0.0,1.0
2021-06-09,38.0304,38.12,38.0304,38.12,2434,36.5693604213755,36.6555181976218,36.5693604213755,36.6555181976218,2531.24453185387,0.0,1.0
2021-06-10,38.3901,38.53,38.37,38.37,9933,36.9152415833819,37.0497669505343,36.895913778666,36.895913778666,10329.8487818013,0.0,1.0
2021-06-11,38.235,38.26,38.1665,38.25,1706,36.7661001649021,36.7901397230065,36.700231775696,36.7805238997647,1774.15906793044,0.0,1.0
2021-06-14,38.19,38.21,38.14,38.15,6075,36.7228289603141,36.7420606067977,36.6747498441053,36.6843656673471,6317.71180403133,0.0,1.0
2021-06-15,37.67,37.76,37.62,37.72,13245,36.2228061517422,36.3093485609181,36.1747270355333,36.270885267951,13774.1716616288,0.0,1.0
2021-06-16,36.955,37.33,36.95,37.33,9151,35.5352747899557,35.895868161522,35.5304668783348,35.895868161522,9516.60587961986,0.0,1.0
2021-06-17,37.2331,37.36,37.18,37.36,4814,35.8026908343093,35.9247156312473,35.7516308128955,35.9247156312473,5006.33162544968,0.0,1.0
2021-06-18,37.4198,37.4599,37.4,37.45,4564,35.9822182542331,36.0207777054326,35.9631789242144,36.0112580404233,4746.34348536609,0.0,1.0
2021-06-21,37.7638,37.7638,37.66,37.7,4116,36.31300257375,36.31300257375,36.2131903285004,36.2516536214675,4280.44473833628,0.0,1.0
2021-06-22,37.76,37.86,37.71,37.86,2352,36.3093485609181,36.4055067933358,36.2612694447092,36.4055067933358,2445.96842190645,0.0,1.0
2021-06-23,38.06,38.11,38.012,38.11,1995,36.5978232581711,36.64590237438,36.5516673066107,36.64590237438,2074.70535786708,0.0,1.0
2021-06-24,38.0345,38.045,38.0,38.0,1634,36.5733029089046,36.5833995233085,36.5401283187205,36.5401283187205,1699.28248358637,0.0,1.0
2021-06-25,38.3201,38.44,38.312,38.44,1406,36.8479308206895,36.9632245413584,36.8401420038637,36.9632245413584,1462.17329983013,0.0,1.0
2021-06-28,38.3945,38.43,38.39,38.3901,1162,36.9194725456083,36.9536087181166,36.9151454251495,36.9152415833819,1208.42487510854,0.0,1.0
2021-06-29,38.0416,38.19,37.96,38.19,3213,36.5801301434063,36.7228289603141,36.5016650257535,36.7228289603141,3341.36757635434,0.0,1.0
2021-06-30,38.2301,38.2433,38.2301,38.2306,1105,36.7613884115136,36.7740812981928,36.7613884115136,36.7618692026757,1149.14757916948,0.0,1.0
2021-07-01,37.37,37.67,37.37,37.54,39939,35.9343314544891,36.2228061517422,35.9343314544891,36.0978004495992,41534.6653071946,0.0,1.0
2021-07-02,37.35,37.41,37.28,37.41,84551,35.9150998080056,35.9727947474562,35.8477890453132,35.9727947474562,87929.0289288316,0.0,1.0
2021-07-06,37.4467,37.6,37.39,37.6,1929,36.0080848187535,36.1554953890498,35.9535631009727,36.1554953890498,2006.06848888501,0.0,1.0
2021-07-07,38.0219,38.14,38.0,38.14,6218,36.56118697162,36.6747498441053,36.5401283187205,36.6747498441053,6466.42502015914,0.0,1.0
2021-07-08,37.6536,37.77,37.62,37.71,10529,36.2070362016257,36.3189643841599,36.1747270355333,36.2612694447092,10949.6605077606,0.0,1.0
2021-07-09,38.38,38.4127,38.25,38.34,8493,36.9055296019077,36.9369733439083,36.7805238997647,36.8670663089407,8832.31709491985,0.0,1.0
2021-07-12,38.87,38.87,38.712,38.712,19805,37.3767049407544,37.3767049407544,37.2247749335345,37.2247749335345,20596.2604574223,0.0,1.0
2021-07-13,39.17,39.22,38.83,38.83,19588,37.6651796380075,37.7132587542163,37.3382416477873,37.3382416477873,20370.5907518297,0.0,1.0
2021-07-14,39.0339,39.0399,38.9,38.97,12445,37.534308283687,37.540077777632,37.4055524104797,37.4728631731721,12942.2096133613,0.0,1.0
2021-07-15,39.1899,39.2901,39.1596,39.1596,22329,37.6843151262586,37.7806656751411,37.655179181836,37.655179181836,23221.1007197062,0.0,1.0
2021-07-16,39.039,39.2,39.03,39.19,13859,37.5392123535403,37.6940271077328,37.5305581126227,37.684411284491,14412.7025336741,0.0,1.0
2021-07-19,38.6384,38.75,38.5711,38.705,15884,37.154002474475,37.2613150618532,37.0892879840579,37.2180438572652,16518.6064683512,0.0,1.0
2021-07-20,39.0,39.02,38.8706,38.94,8681,37.5017106428974,37.5209422893809,37.3772818901489,37.4440157034468,9027.8281762627,0.0,1.0
2021-07-21,39.63,39.63,39.44,39.4603,4350,38.1075075071288,38.1075075071288,37.9248068655352,37.944326986716,4523.79363745453,0.0,1.0
2021-07-22,39.84,39.85,39.7001,39.77,15060,38.309439795206,38.3190556184477,38.1749144280536,38.2421290325136,15661.6855586357,0.0,1.0
2021-07-23,39.5299,39.55,39.37,39.475,8800,38.0112531164787,38.0305809211947,37.8574961028428,37.9584622468814,9151.5825309425,0.0,1.0
2021-07-26,38.6585,38.72,38.48,38.48,11599,37.173330279191,37.2324675921279,37.0016878343254,37.0016878343254,12062.4097473184,0.0,1.0
2021-07-27,37.52,37.68,37.23,37.68,22841,36.0785688031156,36.2324219749839,35.7997099291044,36.2324219749839,23753.5564305975,0.0,1.0
2021-07-28,37.95,38.21,37.6601,38.21,35692,36.4920492025117,36.7420606067977,36.2132864867328,36.7420606067977,37117.9867834545,0.0,1.0
2021-07-29,38.2,38.454,38.2,38.38,16688,36.7324447835559,36.9766866938968,36.7324447835559,36.9055296019077,17354.72832686,0.0,1.0
2021-07-30,38.4062,38.4713,38.2,38.2,6359,36.9307230588012,36.9933220681051,36.7324447835559,36.7324447835559,6613.05833116628,0.0,1.0
2021-08-02,38.8769,38.94,38.81,38.81,10203,37.3833398587912,37.4440157034468,37.3190100013038,37.3190100013038,10610.6359730916,0.0,1.0
2021-08-03,38.6241,38.73,38.54,38.73,5719,37.1402518472393,37.2420834153696,37.059382773776,37.2420834153696,5947.48869255229,0.0,1.0
2021-08-04,39.2935,39.35,39.262,39.33,5504,37.7839350550433,37.8382644563593,37.7536452118317,37.8190328098758,5723.8988920804,0.0,1.0
2021-08-05,39.1,39.3001,39.03,39.3001,11620,37.5978688753151,37.7902814983829,37.5305581126227,37.7902814983829,12084.2487510854,0.0,1.0
2021-08-06,39.2097,39.35,39.17,39.35,3742,37.7033544562773,37.8382644563593,37.6651796380075,37.8382644563593,3891.50248077123,0.0,1.0
2021-08-09,39.55,39.71,39.14,39.14,27077,38.0305809211947,38.184434093063,37.6363321682822,37.6363321682822,28158.7954761738,0.0,1.0
2021-08-10,39.5837,39.8,39.5705,39.8,5517,38.0629862455194,38.2709765022389,38.0502933588403,38.2709765022389,5737.41827536475,0.0,1.0
2021-08-11,40.08,40.08,39.9001,40.08,8958,38.5402195530084,38.5402195530084,38.367230892889,38.5402195530084,9315.89503547533,0.0,1.0
2021-08-12,40.0628,40.25,40.0628,40.18,9570,38.5236803370326,38.7036885481185,38.5236803370326,38.6363777854261,9952.34600239995,0.0,1.0
2021-08-13,40.2003,40.21,40.08,40.11,12375,38.6558979066069,38.6652252551514,38.5402195530084,38.5690670227337,12869.4129341379,0.0,1.0
2021-08-16,40.0322,40.0472,39.98,39.98,6657,38.4942559179127,38.5086796527754,38.4440613205907,38.4440613205907,6922.96419414594,0.0,1.0
2021-08-17,38.9929,39.13,38.84,38.84,12440,37.4948834083957,37.6267163450404,37.3478574710291,37.3478574710291,12937.0098505596,0.0,1.0
2021-08-18,39.1967,39.36,39.19,39.22,8137,37.690853886063,37.8478802796011,37.684411284491,37.7132587542163,8462.0939834408,0.0,1.0
2021-08-19,39.244,39.32,39.08,39.2501,20590,37.7363367299965,37.809416986634,37.5786372288315,37.742202382174,21412.6232172848,0.0,1.0
2021-08-20,39.21,39.21,39.04,39.06,10174,37.7036429309745,37.7036429309745,37.5401739358645,37.559405582348,10580.4773488419,0.0,1.0
2021-08-23,39.8013,39.86,39.615,39.81,14790,38.2722265592603,38.3286714416895,38.0930837722662,38.2805923254806,15380.8983673454,0.0,1.0
2021-08-24,40.39,40.39,40.14,40.14,16316,38.8383100735032,38.8383100735032,38.597914492459,38.597914492459,16967.8659744157,0.0,1.0
2021-08-25,40.63,40.6399,40.51,40.52,23120,39.0690898313057,39.078609496315,38.9536999524044,38.9633157756462,24043.7031949307,0.0,1.0
2021-08-26,40.342,40.59,40.342,40.59,3647,38.7921541219427,39.0306265383386,38.7921541219427,39.0306265383386,3792.70698753947,0.0,1.0
2021-08-27,40.815,40.85,40.49,40.49,9127,39.2469825612784,39.2806379426246,38.9344683059209,38.9344683059209,9491.64701817183,0.0,1.0
2021-08-30,40.9101,41.01,40.91,40.92,11511,39.3384290403076,39.4344911144929,39.3383328820752,39.347948705317,11970.893922009,0.0,1.0
2021-08-31,41.1101,41.22,41.01,41.14,31419,39.530745505143,39.63642340257,39.4344911144929,39.5594968166359,32674.2694931457,0.0,1.0
2021-09-01,40.95,40.9795,40.85,40.86,28250,39.3767961750423,39.4051628536055,39.2806379426246,39.2902537658663,29378.659829446,0.0,1.0
2021-09-02,41.5001,41.63,41.5,41.5,15523,39.905762611572,40.0306721554825,39.9056664533395,39.9056664533395,16143.1835940705,0.0,1.0
2021-09-03,41.5267,41.595,41.5,41.5,9023,39.9313407013951,39.9970167741363,39.9056664533395,39.9056664533395,9383.49195189705,0.0,1.0
2021-09-07,42.602,42.66,42.42,42.42,14225,40.9653301745824,41.0211019493847,40.7903221915822,40.7903221915822,14793.3251707565,0.0,1.0
2021-09-08,42.7974,42.89,42.76,42.8589,19587,41.1532233607266,41.2422658839454,41.1172601818024,41.2123606736635,20369.5507992694,0.0,1.0
2021-09-09,43.27,43.33,43.11,43.11,28326,41.6076671671326,41.6653621065832,41.4538139952643,41.4538139952643,29457.6962240315,0.0,1.0
2021-09-10,43.255,43.49,43.21,43.4201,16814,41.5932434322699,41.8192152784515,41.549972227682,41.7520006739915,17485.7623494622,0.0,1.0
2021-09-13,43.6,43.7,43.4501,43.7,36907,41.9249893341109,42.0211475665286,41.7808481437168,42.0211475665286,38381.5291442608,0.0,1.0
2021-09-14,42.9686,43.09,42.92,43.07,16795,41.3178462546257,41.4345823487807,41.2711133536707,41.4153507022972,17466.0032508158,0.0,1.0
2021-09-15,43.293,43.33,43.08,43.08,12318,41.6297835605886,41.6653621065832,41.424966525539,41.424966525539,12810.1356381988,0.0,1.0
2021-09-16,42.1507,42.31,42.15,42.31,18030,40.5313680716814,40.6845481359228,40.5306949640545,40.6845481359228,18750.3446628288,0.0,1.0
2021-09-17,41.99,42.03,41.9,42.03,16385,40.3768417921862,40.4153050851533,40.2902993830103,40.4153050851533,17039.6227010787,0.0,1.0
2021-09-20,40.76,41.16,40.69,41.16,47266,39.1940955334487,39.5787284631194,39.1267847707563,39.5787284631194,49154.3977167645,0.0,1.0
2021-09-21,40.86,40.9999,40.86,40.92,10178,39.2902537658663,39.4247791330187,39.2902537658663,39.347948705317,10584.6371590833,0.0,1.0
2021-09-22,42.38,42.46,42.2,42.21,8356,40.7518588986152,40.8287854845493,40.5787740802633,40.5883899035051,8689.84359415402,0.0,1.0
2021-09-23,42.42,42.49,42.37,42.37,4619,40.7903221915822,40.8576329542746,40.7422430753734,40.7422430753734,4803.54087618448,0.0,1.0
2021-09-24,41.76,41.77,41.61,41.68,7700,40.1556778576255,40.1652936808673,40.011440508999,40.0787512716914,8007.63471457468,0.0,1.0
2021-09-27,40.775,40.799,40.57,40.57,14565,39.2085192683113,39.2315972440916,39.0113948918551,39.0113948918551,15146.9090412702,0.0,1.0
2021-09-28,40.6125,40.81,40.58,40.78,15207,39.0522621406326,39.2421746496575,39.0210107150968,39.2133271799322,15814.5585850048,0.0,1.0
2021-09-29,39.52,39.77,39.505,39.77,17057,38.0017334514694,38.2421290325136,37.9873097166067,38.2421290325136,17738.4708216234,0.0,1.0
2021-09-30,40.2242,40.34,40.13,40.17,9129,38.6788797241547,38.7902309572944,38.5882986692172,38.6267619621843,9493.7269232925,0.0,1.0
2021-10-01,39.87,40.08,39.81,40.0,6334,38.3382872649313,38.5402195530084,38.2805923254806,38.4632929670742,6587.05951715792,0.0,1.0
2021-10-04,39.7792,39.86,39.7,39.86,4591,38.250975589896,38.3286714416895,38.1748182698212,38.3286714416895,4774.42220449511,0.0,1.0
2021-10-05,39.8106,39.84,39.8,39.8,2956,38.2811692748751,38.309439795206,38.2709765022389,38.2709765022389,3074.09976834842,0.0,1.0
2021-10-06,39.8603,39.8603,39.59,39.61,4679,38.3289599163867,38.3289599163867,38.0690442141617,38.0882758606453,4865.93802980454,0.0,1.0
2021-10-07,40.1928,40.29,39.9,39.9,6566,38.6486860391755,38.7421518410855,38.3671347346566,38.3671347346566,6828.32851115551,0.0,1.0
2021-10-08,40.2365,40.31,40.22,40.28,6309,38.6907071867421,38.7613834875691,38.6748410783932,38.7325360178438,6561.06070314956,0.0,1.0
2021-10-11,40.0645,40.26,40.04,40.26,3445,38.5253150269837,38.7133043713602,38.5017562600413,38.7133043713602,3582.63657035192,0.0,1.0
2021-10-12,39.42,39.47,39.33,39.47,14973,37.9055752190517,37.9536543352605,37.8190328098758,37.9536543352605,15571.2096858866,0.0,1.0
2021-10-13,39.872,39.872,39.75,39.79,3354,38.3402104295796,38.3402104295796,38.22289738603,38.2613606789971,3488.00088736149,0.0,1.0
2021-10-14,39.8201,39.85,39.78,39.83,2397,38.2903043069548,38.3190556184477,38.2517448557553,38.2998239719642,2492.7662871215,0.0,1.0
2021-10-15,39.96,39.96,39.73,39.73,8841,38.4248296741072,38.4248296741072,38.2036657395465,38.2036657395465,9194.2205859162,0.0,1.0
2021-10-18,40.2625,40.38,40.2452,40.38,8441,38.7157083271707,38.8286942502615,38.6990729529624,38.8286942502615,8778.23956178245,0.0,1.0
2021-10-19,40.9475,41.01,40.84,40.85,3196,39.3743922192318,39.4344911144929,39.2710221193828,39.2806379426246,3323.68838282866,0.0,1.0
2021-10-20,40.78,40.84,40.74,40.84,6192,39.2133271799322,39.2710221193828,39.1748638869651,39.2710221193828,6439.38625359045,0.0,1.0
2021-10-21,40.5318,40.572,40.46,40.54,19471,38.9746624470715,39.0133180565034,38.9056208361956,38.9825474221297,20248.9163022706,0.0,1.0
2021-10-22,40.2072,40.295,40.17,40.29,6344,38.6625328246437,38.7469597527064,38.6267619621843,38.7421518410855,6597.45904276127,0.0,1.0
2021-10-25,40.6569,40.705,40.591,40.591,14335,39.094956395826,39.1412085056189,39.0315881206628,39.0315881206628,14907.7199523933,0.0,1.0
2021-10-26,40.5501,40.67,40.54,40.54,3419,38.9922594036039,39.1075531242727,38.9825474221297,38.9825474221297,3555.59780378323,0.0,1.0
2021-10-27,40.171,40.52,40.17,40.52,13297,38.6277235445085,38.9633157756462,38.6267619621843,38.9633157756462,13828.2491947662,0.0,1.0
2021-10-28,39.8287,39.85,39.64,39.85,8590,38.2985739149428,38.3190556184477,38.1171233303706,38.3190556184477,8933.19249327226,0.0,1.0
2021-10-29,39.8401,40.03,39.83,40.03,10180,38.3095359534384,38.4921404367996,38.2998239719642,38.4921404367996,10586.7170642039,0.0,1.0
2021-11-01,40.21,40.29,40.2,40.29,6128,38.6652252551514,38.7421518410855,38.6556094319096,38.7421518410855,6372.82928972904,0.0,1.0
2021-11-02,39.68,39.765,39.65,39.74,11605,38.1555866233377,38.2373211208927,38.1267391536123,38.2132815627883,12068.6494626804,0.0,1.0
2021-11-03,39.92,39.99,39.88,39.9,2186,38.3863663811401,38.4536771438325,38.347903088173,38.3671347346566,2273.33629689094,0.0,1.0
2021-11-04,40.15,40.26,40.14,40.1901,6334,38.6075303157008,38.7133043713602,38.597914492459,38.6460897669003,6587.05951715792,0.0,1.0
2021-11-05,39.78,39.78,39.72,39.78,4958,38.2517448557553,38.2517448557553,38.1940499163047,38.2517448557553,5156.08479413783,0.0,1.0
2021-11-08,40.1007,40.1007,40.02,40.045,1543,38.5601243071189,38.5601243071189,38.4825246135578,38.5065641716622,1604.64680059594,0.0,1.0
2021-11-09,40.2512,40.3087,40.18,40.18,4222,38.7048424469075,38.7601334305476,38.6363777854261,38.6363777854261,4390.67970973172,0.0,1.0
2021-11-10,40.1454,40.31,40.13,40.27,5154,38.6031070370096,38.7613834875691,38.5882986692172,38.722920194602,5359.91549596336,0.0,1.0
2021-11-11,40.5699,40.64,40.35,40.35,5728,39.0112987336226,39.0787056545474,38.7998467805361,38.7998467805361,5956.8482655953,0.0,1.0
2021-11-12,40.8165,40.84,40.8,40.835,1353,39.2484249347646,39.2710221193828,39.2325588264157,39.2662142077619,1407.05581413241,0.0,1.0
2021-11-15,40.461,40.47,40.46,40.47,1554,38.9065824185198,38.9152366594374,38.9056208361956,38.9152366594374,1616.08627875962,0.0,1.0
2021-11-16,40.0312,40.14,40.0312,40.14,4684,38.4932943355886,38.597914492459,38.4932943355886,38.597914492459,4871.13779260621,0.0,1.0
2021-11-17,40.4852,40.53,40.47,40.48,3223,38.9298527107649,38.972931598888,38.9152366594374,38.9248524826791,3351.76710195769,0.0,1.0
2021-11-18,40.41,40.48,40.29,40.41,16867,38.8575417199868,38.9248524826791,38.7421518410855,38.8575417199868,17540.8798351599,0.0,1.0
2021-11-19,40.74,40.81,40.67,40.8,9204,39.1748638869651,39.2421746496575,39.1075531242727,39.2325588264157,9571.72336531759,0.0,1.0
2021-11-22,41.18,41.3,41.11,41.2,15134,39.5979601096029,39.7133499885042,39.5306493469106,39.6171917560865,15738.6420481004,0.0,1.0
2021-11-23,41.18,41.28,41.16,41.21,27730,39.5979601096029,39.6941183420206,39.5787284631194,39.6268075793282,28837.8844980722,0.0,1.0
2021-11-24,41.1902,41.2,41.1681,41.19,2263,39.6077682493095,39.6171917560865,39.5865172799452,39.6075759328447,2353.41264403669,0.0,1.0
2021-11-26,40.97,40.97,40.67,40.93,23616,39.3960278215258,39.3960278215258,39.1075531242727,39.3575645285587,24559.5196648566,0.0,1.0
2021-11-29,40.9324,40.97,40.91,40.92,826,39.3598723261367,39.3960278215258,39.3383328820752,39.347948705317,859.000814836194,0.0,1.0
2021-11-30,41.25,41.39,41.16,41.16,34519,39.6652708722953,39.7998923976801,39.5787284631194,39.5787284631194,35898.1224301823,0.0,1.0
2021-12-01,41.2,41.46,41.17,41.43,14848,39.6171917560865,39.8672031603725,39.5883442863612,39.8383556906471,15441.2156158448,0.0,1.0
2021-12-02,41.0584,41.14,41.0,41.02,4033,39.481031698983,39.5594968166359,39.4248752912511,39.4441069377346,4194.12867582854,0.0,1.0
2021-12-03,41.1601,41.58,41.1601,41.58,15757,39.5788246213518,39.9825930392737,39.5788246213518,39.9825930392737,16386.5324931887,0.0,1.0
2021-12-06,41.16,41.2,41.0,41.0,12429,39.5787284631194,39.6171917560865,39.4248752912511,39.4248752912511,12925.5703723959,0.0,1.0
2021-12-07,40.9429,40.96,40.89,40.89,5068,39.3699689405406,39.386411998284,39.3191012355916,39.3191012355916,5270.47957577461,0.0,1.0
2021-12-08,41.6335,41.75,41.21,41.21,19649,40.0340376936171,40.1460620343837,39.6268075793282,39.6268075793282,20434.0278580101,0.0,1.0
2021-12-09,41.4609,41.5,41.41,41.48,4894,39.8680685844642,39.9056664533395,39.8191240441636,39.886434806856,5089.52783027643,0.0,1.0
2021-12-10,41.4938,41.5,41.37,41.38,20189,39.8997046429296,39.9056664533395,39.7806607511965,39.7902765744383,20995.6022405907,0.0,1.0
2021-12-13,41.6,41.63,41.5799,41.63,18848,40.0018246857572,40.0306721554825,39.9824968810413,40.0306721554825,19601.0258571823,0.0,1.0
2021-12-14,41.3401,41.48,41.26,41.44,6855,39.7519094397037,39.886434806856,39.6748866955371,39.8479715138889,7128.87480109213,0.0,1.0
2021-12-15,41.3694,41.3704,41.19,41.34,10880,39.780083801802,39.7810453841262,39.6075759328447,39.7518132814712,11314.683856438,0.0,1.0
2021-12-16,41.7437,41.88,41.72,41.88,13973,40.1400040657414,40.2710677365267,40.1172145646584,40.2710677365267,14531.2571255522,0.0,1.0
2021-12-17,41.0325,41.0779,40.87,41.02,49503,39.7590636121955,39.8030546312169,39.6016067709847,39.746951547487,51088.5232940182,0.31504,1.0
2021-12-20,40.47,40.51,40.39,40.45,21199,39.214020700312,39.2527793073793,39.1365034861775,39.1946413967784,21877.979219641,0.0,1.0
2021-12-21,40.86,40.89,40.78,40.81,3029,39.5919171192179,39.6209860745184,39.5143999050834,39.5434688603838,3126.01533356728,0.0,1.0
2021-12-22,41.04,41.07,41.04,41.07,365,39.7663308510206,39.7953998063211,39.7663308510206,39.7953998063211,376.690523853436,0.0,1.0
2021-12-23,41.2,41.25,41.2,41.2399,39797,39.9213652792897,39.9698135381238,39.9213652792897,39.9600269898393,41071.6514460142,0.0,1.0
2021-12-27,40.93,41.07,40.91,41.07,41286,39.6597446815857,39.7953998063211,39.640365378052,39.7953998063211,42608.3423775696,0.0,1.0
2021-12-28,40.91,40.958,40.88,40.9,3828,39.640365378052,39.6868757065327,39.6112964227516,39.6306757262852,3950.60637071494,0.0,1.0
2021-12-29,40.7223,40.85,40.64,40.85,2965,39.4584906143888,39.5822274674511,39.3787447803479,39.5822274674511,3059.96548828887,0.0,1.0
2021-12-30,41.05,41.1,40.98,40.99,19944,39.7760205027875,39.8244687616216,39.7081929404197,39.7178825921866,20582.7830348847,0.0,1.0
2021-12-31,41.22,41.41,41.22,41.36,5043,39.9407445828234,40.1248479663929,39.9407445828234,40.0763997075588,5204.52140217226,0.0,1.0
2022-01-03,41.379,41.379,41.2,41.3,47311,40.0948100459158,40.0948100459158,39.9213652792897,40.0182617969579,48826.3160932325,0.0,1.0
2022-01-04,41.2101,41.32,41.2,41.2,8016,39.9311518275742,40.0376411004915,39.9213652792897,39.9213652792897,8272.74312112093,0.0,1.0
2022-01-05,40.49,40.77,40.23,40.76,28123,39.2334000038457,39.5047102533166,38.9814690579084,39.4950206015497,29023.7468556991,0.0,1.0
2022-01-06,40.5,40.65,40.5,40.57,11235,39.2430896556125,39.3884344321147,39.2430896556125,39.3109172179802,11594.8439328585,0.0,1.0
2022-01-07,40.32,40.32,40.19,40.26,53000,39.0686759238098,39.0686759238098,38.9427104508411,39.0105380132089,54697.5281211837,0.0,1.0
2022-01-10,40.41,40.41,40.26,40.3,47995,39.1558827897111,39.1558827897111,39.0105380132089,39.0492966202761,49532.2238146456,0.0,1.0
2022-01-11,40.224,40.26,40.12,40.18,7643,38.9756552668483,39.0105380132089,38.8748828884734,38.9330207990743,7887.79636660769,0.0,1.0
2022-01-12,40.81,40.81,40.58,40.5899,10858,39.5434688603838,39.5434688603838,39.320606869747,39.3301996249962,11205.7690630154,0.0,1.0
2022-01-13,40.02,40.15,40.02,40.15,11821,38.7779863708052,38.9039518437739,38.7779863708052,38.9039518437739,12199.6128286889,0.0,1.0
2022-01-14,39.9998,40.13,39.92,40.13,2748,38.7584132742363,38.8845725402402,38.681089853137,38.8845725402402,2836.01523164175,0.0,1.0
2022-01-18,40.3776,40.4471,40.15,40.15,4374,39.1244883179866,39.191831397766,38.9039518437739,38.9039518437739,4514.09411324638,0.0,1.0
2022-01-19,40.24,40.4,40.24,40.4,16761,38.9911587096752,39.1461931379443,38.9911587096752,39.1461931379443,17297.8352611163,0.0,1.0
2022-01-20,40.05,40.4,40.03,40.4,63615,38.8070553261057,39.1461931379443,38.787676022572,39.1461931379443,65652.5141779076,0.0,1.0
2022-01-21,39.6993,39.87,39.66,39.87,8433,38.4672392386434,38.632641594303,38.4291589071998,38.632641594303,8703.09914426307,0.0,1.0
2022-01-24,39.56,39.66,39.3636,39.46,32451,38.3322623895316,38.4291589071998,38.1419576288313,38.2353658718634,33490.3676426516,0.0,1.0
2022-01-25,38.5,38.62,38.31,38.35,13751,37.3051593022489,37.4214351234507,37.1210559186794,37.1598145257466,14191.428475366,0.0,1.0
2022-01-26,38.91,39.05,38.8,38.8,14753,37.7024350246884,37.8380901494239,37.5958488552534,37.5958488552534,15225.5213655061,0.0,1.0
2022-01-27,37.6598,37.91,37.625,37.91,33911,36.4910347608009,36.7334698480066,36.4573147726523,36.7334698480066,34997.1297380653,0.0,1.0
2022-01-28,37.4773,37.61,37.31,37.61,8433,36.3141986160564,36.4427802950021,36.1520907419976,36.4427802950021,8703.09914426308,0.0,1.0
2022-01-31,37.69,37.69,37.4,37.4,7168,36.5202975091367,36.5202975091367,36.2392976078989,36.2392976078989,7397.58267118198,0.0,1.0
2022-02-01,37.7385,37.76,37.64,37.76,6108,36.5672923202057,36.5881250715044,36.4718492503026,36.5881250715044,6303.63210875832,0.0,1.0
2022-02-02,37.87,37.88,37.75,37.75,24498,36.6947112409394,36.7044008927062,36.5784354197376,36.5784354197376,25282.6423379766,0.0,1.0
2022-02-03,37.59,37.69,37.58,37.65,3761,36.4234009914685,36.5202975091367,36.4137113397017,36.4815389020694,3881.4604389391,0.0,1.0
2022-02-04,37.67,37.72,37.59,37.645,14066,36.500918205603,36.5493664644371,36.4234009914685,36.476694076186,14516.5175575957,0.0,1.0
2022-02-07,37.94,37.98,37.84,37.9,12578,36.7625388033071,36.8012974103744,36.6656422856389,36.7237801962398,12980.8586548726,0.0,1.0
2022-02-08,38.4053,38.428,38.3201,38.3201,6891,37.2133983000171,37.2353938095278,37.1308424669638,37.1308424669638,7111.71068458637,0.0,1.0
2022-02-09,39.0018,39.0018,38.92,38.946,4117,37.7913860279078,37.7913860279078,37.7121246764553,37.737317771049,4248.86270330026,0.0,1.0
2022-02-10,38.95,39.03,38.92,38.92,3659,37.7411936317557,37.8187108458903,37.7121246764553,37.7121246764553,3776.19349802663,0.0,1.0
2022-02-11,38.0901,38.498,38.0901,38.45,13578,36.907980476327,37.3032213718955,36.907980476327,37.2567110434148,14012.8874873478,0.0,1.0
2022-02-14,37.9,38.11,37.88,37.88,12088,36.7237801962398,36.927262883343,36.7044008927062,36.7044008927062,12475.1645269598,0.0,1.0
2022-02-15,38.642,38.655,38.59,38.6464,5998,37.4427523573377,37.4553489046346,37.3923661681503,37.4470158041151,6190.10893718605,0.0,1.0
2022-02-16,38.7264,38.7264,38.67,38.675,5135,37.5245330182497,37.5245330182497,37.4698833822848,37.4747282081682,5299.46805475997,0.0,1.0
2022-02-17,38.685,38.765,38.685,38.72,4521,37.484417859935,37.5619350740696,37.484417859935,37.5183316411189,4665.80235162023,0.0,1.0
2022-02-18,38.9776,39.12,38.9681,39.0768,4797,37.7679370706321,37.9059177117916,37.7587319014537,37.864058416159,4950.64230938337,0.0,1.0
2022-02-22,38.93,39.13,38.862,39.13,9018,37.7218143282221,37.9156073635584,37.6559246962077,37.9156073635584,9306.83601126104,0.0,1.0
2022-02-23,39.305,39.46,39.27,39.46,22411,38.0851762694777,38.2353658718634,38.0512624882939,38.2353658718634,23128.798164601,0.0,1.0
2022-02-24,38.66,38.66,38.13,38.59,33259,37.460193730518,37.460193730518,36.9466421868766,37.3923661681503,34324.2469392915,0.0,1.0
2022-02-25,39.076,39.11,38.8001,38.8101,7666,37.8632832440176,37.8962280600248,37.5959457517711,37.6056354035379,7911.53302975462,0.0,1.0
2022-02-28,39.0944,39.2099,38.89,39.11,18345,37.8811122032686,37.9930276811753,37.6830557211548,37.8962280600248,18932.5689317569,0.0,1.0
2022-03-01,38.9338,39.09,38.84,39.05,15460,37.7254963958935,37.8768487564912,37.6346074623207,37.8380901494239,15955.165750066,0.0,1.0
2022-03-02,39.28,39.29,39.0901,39.0901,5982,38.0609521400607,38.0706417918275,37.8769456530088,37.8769456530088,6173.59647586644,0.0,1.0
2022-03-03,38.9081,38.97,38.88,38.91,2962,37.7005939908527,37.7605729352893,37.673366069388,37.7024350246884,3056.86940179144,0.0,1.0
2022-03-04,38.5925,38.6192,38.43,38.595,14563,37.394788581092,37.4206599513094,37.2373317398812,37.3972109940337,15029.4358873358,0.0,1.0
2022-03-07,37.58,38.08,37.58,37.68,31173,36.4137113397017,36.8981939280426,36.4137113397017,36.5106078573698,32171.4347947483,0.0,1.0
2022-03-08,36.54,36.69,36.54,36.69,12544,35.4059875559526,35.5513323324549,35.4059875559526,35.5513323324549,12945.7696745685,0.0,1.0
2022-03-09,36.25,36.3199,36.05,36.19,19101,35.1249876547149,35.1927183205649,34.9311946193785,35.066849744114,19712.7827291081,0.0,1.0
2022-03-10,36.3855,36.42,36.2505,36.38,11389,35.2562824361553,35.2897117347508,35.1254721373032,35.2509531276835,11753.7763730596,0.0,1.0
2022-03-11,36.4328,36.598,36.37,36.55,9736,35.3021144890123,35.4621875362001,35.2412634759167,35.4156772077194,10047.8327129782,0.0,1.0
2022-03-14,35.1793,35.69,35.15,35.69,25081,34.0875166400417,34.5823671557731,34.0591259603649,34.5823671557731,25884.3151473096,0.0,1.0
2022-03-15,33.6546,33.85,33.53,33.65,24257,32.610135435155,32.7994712306786,32.4894023741404,32.6056781953422,25033.9233893501,0.0,1.0
2022-03-16,35.8341,36.18,35.58,35.592,45442,34.7219950377329,35.0571600923472,34.4757809863381,34.4874085684583,46897.4542053365,0.0,1.0
2022-03-17,35.5582,35.5582,35.2,35.33,12215,34.4546575454864,34.4546575454864,34.107574219199,34.2335396921676,12606.2321886842,0.0,1.0
2022-03-18,36.1513,36.17,35.621,35.72,12750,35.0293507917764,35.0474704405803,34.515508558582,34.6114361110735,13158.3676140584,0.0,1.0
2022-03-21,35.92,36.11,35.8,36.0,20737,34.8052291464099,34.9893325299794,34.6889533252081,34.8827463605444,21401.1818990375,0.0,1.0
2022-03-22,36.0645,36.15,36.01,36.03,7433,34.9452446144404,35.0280911370467,34.8924360123112,34.9118153158449,7671.07031178791,0.0,1.0
2022-03-23,35.88,36.1,35.83,36.1,19086,34.7664705393426,34.9796428782126,34.7180222805085,34.9796428782126,19697.302296621,0.0,1.0
2022-03-24,35.85,35.85,35.6658,35.8,4214,34.7374015840422,34.7374015840422,34.5589181984974,34.6889533252081,4348.96950005034,0.0,1.0
2022-03-25,35.37,35.44,35.25,35.44,8248,34.2722982992349,34.3401258616026,34.1560224780331,34.3401258616026,8512.17381025517,0.0,1.0
2022-03-28,35.43,35.47,35.33,35.3801,7566,34.3304362098358,34.3691948169031,34.2335396921676,34.2820848475194,7808.3301465071,0.0,1.0
2022-03-29,35.58,35.62,35.44,35.46,18641,34.4757809863381,34.5145395934053,34.3401258616026,34.3595051651363,19238.0494661695,0.0,1.0
2022-03-30,36.06,36.17,36.06,36.0889,3534,34.9408842711453,35.0474704405803,34.9408842711453,34.9688873647514,3647.18989396724,0.0,1.0
2022-03-31,35.6953,35.86,35.6953,35.86,2592,34.5875026712095,34.747091235809,34.5875026712095,34.747091235809,2675.01873377563,0.0,1.0
2022-04-01,36.21,36.21,36.0107,36.03,35283,35.0862290476476,35.0862290476476,34.8931142879349,34.9118153158449,36413.0732962213,0.0,1.0
2022-04-04,36.1251,36.15,36.05,36.1,5769,35.0039639041473,35.0280911370467,34.9311946193785,34.9796428782126,5953.77433454923,0.0,1.0
2022-04-05,35.7908,36.03,35.75,36.03,2207,34.6800388455826,34.9118153158449,34.640505066374,34.9118153158449,2277.68763327269,0.0,1.0
2022-04-06,35.9,35.97,35.73,35.94,33186,34.7858498428762,34.853677405244,34.6211257628403,34.8246084499435,34248.9088345209,0.0,1.0
2022-04-07,35.2,35.46,35.17,35.46,6390,34.107574219199,34.3595051651363,34.0785052638985,34.3595051651363,6594.66423951631,0.0,1.0
2022-04-08,35.1615,35.2,35.1615,35.18,870,34.0702690598967,34.107574219199,34.0702690598967,34.0881949156654,897.865084253395,0.0,1.0
2022-04-11,33.93,34.31,33.92,34.31,35240,32.8769884448131,33.2451952119522,32.8672987930463,33.2451952119522,36368.6960564249,0.0,1.0
2022-04-12,34.5551,34.65,34.5551,34.61,1211,33.4826885767569,33.574643372024,33.4826885767569,33.5358847649567,1249.78691612743,0.0,1.0
2022-04-13,34.3815,34.41,34.22,34.22,5709,33.314476222085,33.3420917296204,33.1579883460508,33.1579883460508,5891.85260460071,0.0,1.0
2022-04-14,34.5068,34.55,34.5068,34.5174,1325,33.4358875587232,33.4777468543558,33.4358875587232,33.446158589596,1367.43820302959,0.0,1.0
2022-04-18,34.3246,34.38,34.28,34.3,6019,33.2593421035318,33.3130227743199,33.2161262566518,33.2355055601854,6211.78154266801,0.0,1.0
2022-04-19,34.18,34.24,34.11,34.11,9018,33.1192297389836,33.1773676495845,33.0514021766158,33.0514021766158,9306.83601126104,0.0,1.0
2022-04-20,33.36,33.54,33.28,33.54,4154,32.3246782941045,32.4990920259072,32.24716107997,32.4990920259072,4287.04777010184,0.0,1.0
2022-04-21,31.74,32.33,31.7,32.33,62922,30.75495470788,31.3266441621223,30.7161961008127,31.3266441621223,64937.3181970024,0.0,1.0
2022-04-22,31.5,31.75,31.5,31.75,12956,30.5224030654764,30.7646443596468,30.5224030654764,30.7646443596468,13370.9655535482,0.0,1.0
2022-04-25,29.39,29.5,29.23,29.5,21458,28.4778865426778,28.5844727121128,28.3228521144087,28.5844727121128,22145.2746872521,0.0,1.0
2022-04-26,28.4547,28.88,28.4547,28.88,17952,27.5716134129273,27.9837143025701,27.5716134129273,27.9837143025701,18526.9816005942,0.0,1.0
2022-04-27,29.8181,29.9,29.75,29.86,6386,28.8927005348153,28.9720587827855,28.8267140062832,28.9333001757182,6590.5361241864,0.0,1.0
2022-04-28,29.38,29.59,29.238,29.59,10914,28.468196890911,28.6716795780142,28.3306038358222,28.6716795780142,11263.562677634,0.0,1.0
2022-04-29,30.36,30.59,30.33,30.55,5367,29.4177827640591,29.6406447546959,29.3887138087587,29.6018861476287,5538.89874389422,0.0,1.0
2022-05-02,30.17,30.29,30.02,30.08,11960,29.2336793804896,29.3499552016914,29.0883346039873,29.1464725145882,12343.064836403,0.0,1.0
2022-05-03,30.61,30.61,30.41,30.4301,5629,29.6600240582296,29.6600240582296,29.4662310228932,29.4857072229445,5809.2902980027,0.0,1.0
2022-05-04,30.7187,30.74,30.28,30.3299,3452,29.7653505729349,29.7859895311982,29.3402655499246,29.388616912241,3562.56352970427,0.0,1.0
2022-05-05,30.287,30.8,30.102,30.71,29969,29.3470483061614,29.8441274417991,29.1677897484752,29.7569205758978,30928.8720804482,0.0,1.0
2022-05-06,29.9129,30.05,29.74,30.05,4020,28.9845584335647,29.1174035592878,28.8170243545164,29.1174035592878,4148.75590655017,0.0,1.0
2022-05-09,29.7553,30.03,29.74,29.91,7704,28.8318495217197,29.0980242557541,28.8170243545164,28.9817484345523,7950.75012538866,0.0,1.0
2022-05-10,30.34,30.34,30.07,30.29,8357,29.3984034605255,29.3984034605255,29.1367828628214,29.3499552016914,8624.66495299496,0.0,1.0
2022-05-11,30.56,30.83,30.51,30.74,8445,29.6115757993955,29.8731963970996,29.5631275405614,29.7859895311982,8715.48349025277,0.0,1.0
2022-05-12,30.43,30.71,30.33,30.41,6064,29.4856103264269,29.7569205758978,29.3887138087587,29.4662310228932,6258.2228401294,0.0,1.0
2022-05-13,30.85,30.91,30.57,30.57,8330,29.8925757006332,29.9507136112341,29.6212654511623,29.6212654511623,8596.80017451813,0.0,1.0
2022-05-16,30.8374,30.84,30.78,30.78,3045,29.880366739407,29.8828860488664,29.8247481382655,29.8247481382655,3142.52779488688,0.0,1.0
2022-05-17,31.1259,31.2,31.07,31.2,1463,30.1599131928797,30.2317135124718,30.1057480395032,30.2317135124718,1509.85818191117,0.0,1.0
2022-05-18,30.5672,30.92,30.55,30.92,2003,29.6185523486676,29.9604032630009,29.6018861476287,29.9604032630009,2067.15375144776,0.0,1.0
2022-05-19,31.5125,31.5125,31.33,31.35,9252,30.5345151301849,30.5345151301849,30.3576789854405,30.3770582889741,9548.33075806023,0.0,1.0
2022-05-20,31.8819,32.02,31.71,32.0,15023,30.8924508664512,31.0262649573509,30.7258857525796,31.0068856538173,15504.1691502744,0.0,1.0
2022-05-23,32.41,32.43,32.23,32.31,10813,31.4041613762568,31.4235406797904,31.2297476444541,31.3072648585886,11159.327765554,0.0,1.0
2022-05-24,31.1166,31.135,31.08,31.13,5575,30.1509018167366,30.1687307759875,30.11543769127,30.1638859501041,5753.56074104904,0.0,1.0
2022-05-25,31.51,31.51,31.39,31.49,3407,30.5320927172432,30.5320927172432,30.4158168960414,30.5127134137096,3516.12223224289,0.0,1.0
2022-05-26,31.7392,31.7902,31.6,31.6,4264,30.7541795357387,30.8035967597494,30.6192995831446,30.6192995831446,4400.5709416741,0.0,1.0
2022-05-27,31.8385,31.89,31.8,31.8455,3517,30.8503977777832,30.9002994843823,30.8130926184809,30.8571805340199,3629.64540381515,0.0,1.0
2022-05-31,32.5797,32.6499,32.57,32.58,7924,31.5685947667397,31.6366161221428,31.5591958045259,31.5688854562927,8177.79646853321,0.0,1.0
2022-06-01,32.3905,32.5,32.31,32.5,1522,31.3852665553115,31.4913682421582,31.3072648585886,31.4913682421582,1570.7478830272,0.0,1.0
2022-06-02,33.3383,33.3383,32.96,33.04,8118,32.3036517497705,32.3036517497705,31.9370922234318,32.0146094375663,8378.0100620334,0.0,1.0
2022-06-03,33.0872,33.375,33.0872,33.375,4630,32.0603445939057,32.3392127717547,32.0603445939057,32.3392127717547,4778.29349436002,0.0,1.0
2022-06-06,33.5757,33.83,33.5757,33.83,3282,32.5336840827148,32.7800919271449,32.5336840827148,32.7800919271449,3387.11862818349,0.0,1.0
2022-06-07,33.805,33.84,33.542,33.57,6012,32.7558677977279,32.7897815789118,32.5010299562606,32.5281609812077,6204.5573408407,0.0,1.0
2022-06-08,33.6457,33.73,33.6457,33.648,5398,32.6015116450825,32.6831954094768,32.6015116450825,32.6037402649889,5570.89163770094,0.0,1.0
2022-06-09,32.8668,33.26,32.8668,33.26,5525,31.846784668965,32.2277817764363,31.846784668965,32.2277817764363,5701.9592994253,0.0,1.0
2022-06-10,33.365,33.5,33.36,33.46,9096,32.3295231199879,32.46033341884,32.3246782941045,32.4215748117727,9387.33426019411,0.0,1.0
2022-06-13,33.0044,33.35,32.9971,33.33,8180,31.9801142772765,32.3149886423377,31.9730408314867,32.295609338804,8441.99584964684,0.0,1.0
2022-06-14,33.6758,33.74,33.56,33.655,10060,32.6306774969006,32.6928850612436,32.5184713294409,32.6105230212256,10382.2100547002,0.0,1.0
2022-06-15,34.2149,34.285,33.92,33.9729,5145,33.1530466236498,33.2209710825352,32.8672987930463,32.9185570508928,5309.78834308472,0.0,1.0
2022-06-16,33.8993,33.94,33.72,33.93,3728,32.847241213889,32.8866780965799,32.6735057577099,32.8769884448131,3847.40348746742,0.0,1.0
2022-06-17,34.2201,34.34,34.0764,34.34,6376,33.1580852425685,33.2742641672527,33.0188449466793,33.2742641672527,6580.21583586166,0.0,1.0
2022-06-21,34.2282,34.3,34.145,34.26,18774,33.1659338604996,33.2355055601854,33.0853159577997,33.1967469531181,19375.3093008888,0.0,1.0
2022-06-22,33.5557,33.66,33.55,33.57,2847,32.5143047791811,32.615367847109,32.508781677674,32.5281609812077,2938.1860860568,0.0,1.0
2022-06-23,34.23,34.41,34.09,34.09,6316,33.1676779978177,33.3420917296204,33.0320228730822,33.0320228730822,6518.29410591314,0.0,1.0
2022-06-24,34.8,34.8,34.678,34.8,5749,33.7199881485263,33.7199881485263,33.6017743969711,33.7199881485263,5933.13375789972,0.0,1.0
2022-06-27,34.845,34.92,34.8,34.9,3179,33.763591581477,33.8362639697281,33.7199881485263,33.8168846661945,3280.81965843855,0.0,1.0
2022-06-28,35.0582,35.298,35.038,35.23,17782,33.9701749571455,34.2025328065138,33.9506018605765,34.1366431744994,18351.5366990734,0.0,1.0
2022-06-29,34.72,34.72,34.632,34.71,6056,33.6424709343917,33.6424709343917,33.5572019988437,33.6327812826249,6249.96660946961,0.0,1.0
2022-06-30,35.32,35.32,35.0,35.0,19993,34.2238500404008,34.2238500404008,33.9137811838626,33.9137811838626,20633.352447676,0.0,1.0
2022-07-01,35.1318,35.1399,34.99,34.99,2810,34.0414907941493,34.0493394120804,33.9040915320958,33.9040915320958,2900.00101925522,0.0,1.0
2022-07-05,35.28,35.28,34.84,35.07,22868,34.1850914333335,34.1850914333335,33.7587467555936,33.9816087462304,23600.4353410421,0.0,1.0
2022-07-06,34.76,34.81,34.76,34.7901,3725,33.681229541459,33.7296778002931,33.681229541459,33.7103953932771,3844.30740096999,0.0,1.0
2022-07-07,35.26,35.2612,35.2256,35.2256,3437,34.1657121297999,34.1668748880119,34.1323797277221,34.1323797277221,3547.08309721714,0.0,1.0
2022-07-08,34.98,35.0,34.91,34.94,1674,33.894401880329,33.9137811838626,33.8265743179613,33.8556432732617,1727.61626556343,0.0,1.0
2022-07-11,34.23,34.38,34.14,34.38,3014,33.1676779978177,33.3130227743199,33.0804711319163,33.3130227743199,3110.53490108015,0.0,1.0
2022-07-12,33.71,33.83,33.67,33.83,5311,32.6638161059431,32.7800919271449,32.6250574988759,32.7800919271449,5481.10512927561,0.0,1.0
2022-07-13,33.88,33.94,33.77,33.77,1987,32.828540185979,32.8866780965799,32.721954016544,32.721954016544,2050.64129012816,0.0,1.0
2022-07-14,33.9429,33.9429,33.62,33.675,501,32.8894880955923,32.8894880955923,32.5766092400418,32.6299023247593,517.046445070058,0.0,1.0
2022-07-15,33.33,33.4,33.1804,33.4,2728,32.295609338804,32.3634369011718,32.1506521483725,32.3634369011718,2815.37465499226,0.0,1.0
2022-07-18,33.9054,33.9901,33.9054,33.94,2181,32.8531519014668,32.9352232519317,32.8531519014668,32.8866780965799,2250.85488362833,0.0,1.0
2022-07-19,34.2761,34.312,34.2301,34.25,7513,33.2123472924627,33.2471331423056,33.1677748943353,33.1870573013513,7753.63261838592,0.0,1.0
2022-07-20,34.3669,34.45,34.34,34.45,965,33.3003293305054,33.3808503366877,33.2742641672527,33.3808503366877,995.907823338535,0.0,1.0
2022-07-21,34.08,34.155,33.98,33.98,7081,33.0223332213154,33.0950056095665,32.9254367036472,32.9254367036472,7307.79616275665,0.0,1.0
2022-07-22,33.75,33.91,33.75,33.91,1182,32.7025747130104,32.8576091412795,32.7025747130104,32.8576091412795,1219.85807998565,0.0,1.0
2022-07-25,33.62,33.6346,33.6001,33.61,1793,32.5766092400418,32.5907561316213,32.5573268330258,32.5669195882749,1850.42769662797,0.0,1.0
2022-07-26,33.8854,33.8854,33.87,33.87,504,32.8337725979331,32.8337725979331,32.8188505342122,32.8188505342122,520.142531567484,0.0,1.0
2022-07-27,34.29,34.3099,34.15,34.15,761,33.2258159084186,33.2450983154345,33.0901607836831,33.0901607836831,785.3739415136,0.0,1.0
2022-07-28,34.2922,34.36,34.23,34.36,703,33.2279476318073,33.2936434707863,33.1676779978177,33.2936434707863,725.516269230041,0.0,1.0
2022-07-29,33.8854,33.91,33.83,33.85,4196,32.8337725979331,32.8576091412795,32.7800919271449,32.7994712306786,4330.3929810658,0.0,1.0
2022-08-01,33.9059,34.0,33.87,33.87,4644,32.8536363840551,32.9448160071808,32.8188505342122,32.8188505342122,4792.74189801467,0.0,1.0
2022-08-02,33.21,33.23,33.12,33.23,2331,32.1793335176022,32.1987128211359,32.0921266517009,32.1987128211359,2405.65920849961,0.0,1.0
2022-08-03,32.87,32.94,32.66,32.86,22567,31.8498853575304,31.9177129198982,31.6464026704272,31.8401957057636,23289.7946624671,0.0,1.0
2022-08-04,33.31,33.31,33.08,33.08,43192,32.2762300352704,32.2762300352704,32.0533680446336,32.0533680446336,44575.3893322674,0.0,1.0
2022-08-05,33.7094,33.7299,33.6,33.6,2656,32.6632347268371,32.6830985129591,32.5572299365081,32.5572299365081,2741.06857905404,0.0,1.0
2022-08-08,33.99,33.99,33.97,33.97,1067,32.935126355414,32.935126355414,32.9157470518804,32.9157470518804,1101.174764251,0.0,1.0
2022-08-09,34.15,34.15,34.1,34.1,1094,33.0901607836831,33.0901607836831,33.041712524849,33.041712524849,1129.03954272783,0.0,1.0
2022-08-10,34.43,34.45,34.4292,34.45,2266,33.361471033154,33.3808503366877,33.3606958610127,33.3808503366877,2338.57733438873,0.0,1.0
2022-08-11,34.6769,34.69,34.6769,34.69,1345,33.6007085352768,33.6134019790913,33.6007085352768,33.6134019790913,1388.0787796791,0.0,1.0
2022-08-12,34.6203,34.6515,34.47,34.51,4541,33.5458651062766,33.576096819789,33.4002296402213,33.4389882472886,4686.44292826972,0.0,1.0
2022-08-15,34.3001,34.32,34.29,34.32,550,33.2356024567031,33.254884863719,33.2258159084186,33.254884863719,567.61585786134,0.0,1.0
2022-08-16,34.555,34.555,34.555,34.555,193,33.4825916802392,33.4825916802392,33.4825916802392,33.4825916802392,199.181564667707,0.0,1.0
2022-08-17,34.7187,34.77,34.64,34.64,1652,33.6412112796621,33.6909191932258,33.5649537202572,33.5649537202572,1704.91163124897,0.0,1.0
2022-08-18,34.5896,34.5896,34.5896,34.5896,5,33.5161178753524,33.5161178753524,33.5161178753524,33.5161178753524,5.16014416237583,0.0,1.0
2022-08-19,33.84,33.89,33.84,33.89,2580,32.7897815789118,32.8382298377458,32.7897815789118,32.8382298377458,2662.63438778592,0.0,1.0
2022-08-22,34.13,34.23,34.1,34.23,1751,33.0707814801495,33.1676779978177,33.041712524849,33.1676779978177,1807.08248566401,0.0,1.0
2022-08-23,34.48,34.51,34.28,34.28,1405,33.4099192919881,33.4389882472886,33.2161262566518,33.2161262566518,1450.00050962761,0.0,1.0
2022-08-24,33.28,33.42,33.26,33.3,7977,32.24716107997,32.3828162047054,32.2277817764363,32.2665403835036,8232.49399665439,0.0,1.0
2022-08-25,33.6759,33.6759,33.51,33.51,1977,32.6307743934183,32.6307743934183,32.4700230706068,32.4700230706068,2040.3210018034,0.0,1.0
2022-08-26,33.1365,33.56,33.1365,33.56,2545,32.1081145771161,32.5184713294409,32.1081145771161,32.5184713294409,2626.5133786493,0.0,1.0
2022-08-29,33.1836,33.22,33.1836,33.22,1217,32.1537528369378,32.1890231693691,32.1537528369378,32.1890231693691,1255.97908912228,0.0,1.0
2022-08-30,32.87,33.01,32.87,32.97,7543,31.8498853575304,31.9855404822659,31.8498853575304,31.9467818751986,7784.59348336018,0.0,1.0
2022-08-31,32.31,32.5,32.31,32.5,2581,31.3072648585886,31.4913682421582,31.3072648585886,31.4913682421582,2663.6664166184,0.0,1.0
2022-09-01,32.34,32.36,32.3,32.34,2994,31.3363338138891,31.3557131174227,31.2975752068218,31.3363338138891,3089.89432443064,0.0,1.0
2022-09-02,32.2316,32.47,32.23,32.47,1601,31.2312979887368,31.4622992868577,31.2297476444541,31.4622992868577,1652.27816079274,0.0,1.0
2022-09-06,32.6958,32.84,32.6958,32.84,4178,31.6810916237525,31.82081640223,31.6810916237525,31.82081640223,4311.81646208124,0.0,1.0
2022-09-07,33.0,33.0,32.71,32.71,1473,31.9758508304991,31.9758508304991,31.6948509292613,31.6948509292613,1520.17847023592,0.0,1.0
2022-09-08,32.8459,32.8459,32.7005,32.73,4841,31.8265332967724,31.8265332967724,31.6856457600829,31.714230232795,4996.05157801228,0.0,1.0
2022-09-09,33.0888,33.17,33.08,33.17,1590,32.0618949381884,32.140574910535,32.0533680446336,32.140574910535,1640.92584363551,0.0,1.0
2022-09-12,33.2081,33.24,33.13,33.13,2334,32.1774924837665,32.2084024729027,32.1018163034677,32.1018163034677,2408.75529499704,0.0,1.0
2022-09-13,32.52,32.7,32.52,32.65,2044,31.5107475456918,31.6851612774945,31.5107475456918,31.6367130186604,2109.46693357924,0.0,1.0
2022-09-14,32.5409,32.56,32.53,32.555,965,31.5309989178844,31.5495061527591,31.5204371974586,31.5446613268757,995.907823338536,0.0,1.0
2022-09-15,31.65,31.8,31.65,31.8,6705,30.6677478419786,30.8130926184809,30.6677478419786,30.8130926184809,6919.753321746,0.0,1.0
2022-09-16,30.89,31.0,30.74,31.0,5105,29.9313343077005,30.0379204771355,29.7859895311982,30.0379204771355,5268.50718978572,0.0,1.0
2022-09-19,30.77,30.83,30.77,30.83,5829,29.8150584864987,29.8731963970996,29.8150584864987,29.8731963970996,6015.69606449773,0.0,1.0
2022-09-20,30.6999,30.7451,30.69,30.7,1369,29.7471340276133,29.7909312535993,29.7375412723641,29.7472309241309,1412.8474716585,0.0,1.0
2022-09-21,30.64,30.78,30.59,30.6,33861,29.68909301353,29.8247481382655,29.6406447546959,29.6503344064628,34945.5282964416,0.0,1.0
2022-09-22,30.6334,30.6334,30.6334,30.6334,231,29.6826978433639,29.6826978433639,29.6826978433639,29.6826978433639,238.398660301764,0.0,1.0
2022-09-23,29.8542,29.86,29.79,29.85,3375,28.9276801776935,28.9333001757182,28.8654726133505,28.9236105239514,3483.09730960368,0.0,1.0
2022-09-26,29.4658,29.54,29.42,29.54,2353,28.5513341030703,28.6232313191801,28.5069554979783,28.6232313191801,2428.36384281406,0.0,1.0
2022-09-27,29.87,30.01,29.87,30.01,3937,28.9429898274851,29.0786449522205,28.9429898274851,29.0786449522205,4063.09751345472,0.0,1.0
2022-09-28,29.48,29.6162,29.202,29.25,4720,28.5650934085792,28.6970664656432,28.2957210894616,28.3422314179423,4871.17608928277,0.0,1.0
2022-09-29,29.6004,29.6004,29.41,29.4701,6202,28.6817568158516,28.6817568158516,28.4972658462114,28.55550065333,6400.64281901099,0.0,1.0
2022-09-30,29.12,29.145,29.055,29.1301,11160,28.2162659449737,28.2404900743908,28.1532832084894,28.2260524932582,11517.4417704229,0.0,1.0
2022-10-03,29.1834,29.1834,29.17,29.17,195,28.2776983371753,28.2776983371753,28.2647142038078,28.2647142038078,201.245622332658,0.0,1.0
2022-10-04,30.0182,30.0182,29.6,29.6,1519,29.0865904666693,29.0865904666693,28.681369229781,28.681369229781,1567.65179652978,0.0,1.0
2022-10-05,30.2012,30.26,30.11,30.23,1830,29.2639110940021,29.320886246391,29.1755414698887,29.2918172910905,1888.61276342955,0.0,1.0
2022-10-06,29.9953,30.09,29.9953,30.09,1122,29.0644011641233,29.1561621663551,29.0644011641233,29.1561621663551,1157.93635003714,0.0,1.0
2022-10-07,29.46,29.7,29.46,29.7,2035,28.5457141050455,28.7782657474492,28.5457141050455,28.7782657474492,2100.17867408696,0.0,1.0
2022-10-10,28.6136,28.76,28.555,28.76,3969,27.7255819795021,27.8674384813683,27.6688006201485,27.8674384813683,4096.12243609393,0.0,1.0
2022-10-11,28.69,28.78,28.682,28.78,3776,27.7996109190005,27.8868177849019,27.7918591975871,27.8868177849019,3896.94087142623,0.0,1.0
2022-10-12,29.2041,29.25,29.16,29.185,3090,28.2977559163327,28.3422314179423,28.255024552041,28.279248681458,3188.96909234826,0.0,1.0
2022-10-13,29.6357,29.6357,29.08,29.08,883,28.7159612865885,28.7159612865885,28.1775073379064,28.1775073379064,911.281459075572,0.0,1.0
2022-10-14,29.8407,30.07,29.8407,30.07,1487,28.9145991478083,29.1367828628214,28.9145991478083,29.1367828628214,1534.62687389057,0.0,1.0
2022-10-17,30.4378,30.5688,30.26,30.31,8828,29.493168254805,29.6201026929503,29.320886246391,29.369334505225,9110.75053309076,0.0,1.0
2022-10-18,30.2209,30.45,30.1,30.45,3112,29.2829997079827,29.5049896299605,29.1658518181219,29.5049896299605,3211.67372666272,0.0,1.0
2022-10-19,29.6782,29.74,29.64,29.72,2138,28.7571423065975,28.8170243545164,28.7201278368482,28.7976450509828,2206.4776438319,0.0,1.0
2022-10-20,29.75,30.0,29.75,30.0,1579,28.8267140062832,29.0689553004537,28.8267140062832,29.0689553004537,1629.57352647829,0.0,1.0
2022-10-21,30.0603,30.0603,29.81,29.81,1008,29.1273839006076,29.1273839006076,28.8848519168841,28.8848519168841,1040.28506313497,0.0,1.0
2022-10-24,29.1815,29.22,29.09,29.09,13735,28.2758573033396,28.3131624626419,28.1871969896733,28.1871969896733,14174.9160140464,0.0,1.0
2022-10-25,29.1252,29.1974,29.12,29.135,11753,28.2213045638925,28.2912638496489,28.2162659449737,28.2308004226239,12129.4348680806,0.0,1.0
2022-10-26,30.1644,30.17,30.0,30.0,987,29.2282531755002,29.2336793804896,29.0689553004537,29.0689553004537,1018.61245765299,0.0,1.0
2022-10-27,29.6655,29.85,29.6655,29.7,2690,28.7448364488536,28.9236105239514,28.7448364488536,28.7782657474492,2776.1575593582,0.0,1.0
2022-10-28,28.8,28.89,28.79,28.89,2888,27.9061970884355,27.9934039543369,27.8965074366687,27.9934039543369,2980.49926818828,0.0,1.0
2022-10-31,28.6,28.66,28.51,28.53,3190,27.7124040530992,27.7705419637001,27.6251971871978,27.6445764907315,3292.17197559578,0.0,1.0
2022-11-01,29.2448,29.4,29.2448,29.39,1639,28.3371927990236,28.4875761944446,28.3371927990236,28.4778865426778,1691.4952564268,0.0,1.0
2022-11-02,29.3784,29.48,29.3784,29.47,1159,28.4666465466283,28.5650934085792,28.4666465466283,28.5554037568123,1196.12141683872,0.0,1.0
2022-11-03,29.6886,29.6886,29.43,29.46,5111,28.767219544435,28.767219544435,28.5166451497451,28.5457141050455,5274.69936278057,0.0,1.0
2022-11-04,31.2104,31.2104,30.7901,31.17,4535,30.2417907503093,30.2417907503093,29.83453468655,30.2026445571714,4680.25075527488,0.0,1.0
2022-11-07,30.7656,30.7699,30.69,30.75,4018,29.8107950397213,29.814961589981,29.7375412723641,29.795679182965,4146.69184888521,0.0,1.0
2022-11-08,30.7453,30.75,30.6,30.6,812,29.7911250466346,29.795679182965,29.6503344064628,29.6503344064628,838.007411969835,0.0,1.0
2022-11-09,30.3267,30.6,30.3267,30.6,1303,29.3855162236756,29.6503344064628,29.3855162236756,29.6503344064628,1344.73356871514,0.0,1.0
2022-11-10,31.3523,31.3523,31.03,31.09,2190,30.3792869088805,30.3792869088805,30.0669894324359,30.1251273430368,2260.14314312061,0.0,1.0
2022-11-11,31.5151,31.67,31.49,31.67,201620,30.5370344396443,30.6871271455123,30.5127134137096,30.6871271455123,208077.653203643,0.0,1.0
2022-11-14,31.4809,31.4809,31.33,31.47,2077,30.5038958306018,30.5038958306018,30.3576789854405,30.4933341101759,2143.52388505092,0.0,1.0
2022-11-15,32.125,32.25,32.05,32.05,15408,31.1280063009025,31.2491269479877,31.0553339126514,31.0553339126514,15901.5002507773,0.0,1.0
2022-11-16,31.5605,31.625,31.51,31.625,1064,30.5810254586656,30.6435237125616,30.5320927172432,30.6435237125616,1098.07867775358,0.0,1.0
2022-11-17,31.5467,31.5723,31.44,31.5,3733,30.5676537392274,30.5924592477505,30.4642651548755,30.5224030654764,3852.5636316298,0.0,1.0
2022-11-18,31.4695,31.52,31.4399,31.52,1242,30.4928496275876,30.54178236901,30.4641682583578,30.54178236901,1281.77980993415,0.0,1.0
2022-11-21,31.24,31.25,31.15,31.15,4813,30.2704721195391,30.2801617713059,30.1832652536377,30.1832652536377,4967.15477070297,0.0,1.0
2022-11-22,31.1234,31.1234,31.07,31.07,378,30.157490779938,30.157490779938,30.1057480395032,30.1057480395032,390.106898675613,0.0,1.0
2022-11-23,30.9954,31.0299,30.9,31.0,8397,30.0334632373227,30.0668925359183,29.9410239594673,30.0379204771355,8665.94610629398,0.0,1.0
2022-11-25,30.545,30.7393,30.545,30.68,5127,29.5970413217453,29.7853112555745,29.5970413217453,29.7278516205973,5291.21182410017,0.0,1.0
2022-11-28,30.4,30.548,30.4,30.5,5323,29.4565413711264,29.5999482172753,29.4565413711264,29.5534378887946,5493.48947526531,0.0,1.0
2022-11-29,31.351,31.351,31.15,31.15,5785,30.3780272541508,30.3780272541508,30.1832652536377,30.1832652536377,5970.28679586883,0.0,1.0
2022-11-30,32.14,32.14,31.75,31.75,10555,31.1425407785527,31.1425407785527,30.7646443596468,30.7646443596468,10893.0643267754,0.0,1.0
2022-12-01,31.771,31.98,31.73,31.85,3136,30.7849926283571,30.9875063502836,30.7452650561132,30.861540877315,3236.44241864212,0.0,1.0
2022-12-02,32.1627,32.1627,31.62,31.62,944,31.1645362880634,31.1645362880634,30.6386788866782,30.6386788866782,974.235217856556,0.0,1.0
2022-12-05,32.1766,32.47,32.16,32.47,9268,31.1780049040193,31.4622992868577,31.1619200820864,31.4622992868577,9564.84321937983,0.0,1.0
2022-12-06,32.2073,32.24,32.1,32.2312,2906,31.2077521349434,31.2394372962209,31.1037821714854,31.2309104026661,2999.07578717283,0.0,1.0
2022-12-07,32.2337,32.2337,32.16,32.19,2922,31.2333328156078,31.2333328156078,31.1619200820864,31.1909890373868,3015.58824849243,0.0,1.0
2022-12-08,32.244,32.3,32.23,32.23,1210,31.2433131569276,31.2975752068218,31.2297476444541,31.2297476444541,1248.75488729495,0.0,1.0
2022-12-09,32.0339,32.23,32.0339,32.16,2865,31.0397335733068,31.2297476444541,31.0397335733068,31.1619200820864,2956.76260504135,0.0,1.0
2022-12-12,31.8672,31.97,31.82,31.97,1150,30.8782070783539,30.9778166985168,30.8324719220145,30.9778166985168,1186.83315734644,0.0,1.0
2022-12-13,31.9253,32.11,31.9253,32.07,5028,30.9345039551191,31.1134718232523,30.9345039551191,31.074713216185,5189.04096968514,0.0,1.0
2022-12-14,31.96,32.07,31.8,31.8,38000,30.96812704675,31.074713216185,30.8130926184809,30.8130926184809,39217.0956340563,0.0,1.0
2022-12-15,31.8281,32.04,31.7,32.04,6337,30.8403205399457,31.0456442608845,30.7161961008127,31.0456442608845,6539.96671139512,0.0,1.0
2022-12-16,31.08,31.2052,31.04,31.2,17421,30.6771080455854,30.8006850702735,30.6376265680492,30.7955524781938,17649.7953847353,0.57966,1.0
2022-12-19,30.3846,30.52,30.3846,30.51,8551,29.9907225586195,30.1243673600793,29.9907225586195,30.1144969906953,8663.302929503,0.0,1.0
2022-12-20,30.25,30.31,30.25,30.29,9323,29.8578673867104,29.9170896030146,29.8578673867104,29.8973488642465,9445.44184443415,0.0,1.0
2022-12-21,30.1807,30.1807,30.13,30.13,10170,29.789465726879,29.789465726879,29.7394229541019,29.7394229541019,10303.5657575775,0.0,1.0
2022-12-22,29.543,29.97,29.5,29.97,13840,29.160032271259,29.5814970439573,29.1175896829076,29.5814970439573,14021.765003429,0.0,1.0
2022-12-23,29.68,29.7,29.56,29.58,5675,29.2952563318203,29.3149970705884,29.1768118992118,29.1965526379799,5749.53153139159,0.0,1.0
2022-12-27,30.4802,30.54,30.43,30.44,5270,30.0850832899309,30.1441080988474,30.035534035623,30.0454044050071,5339.21254104558,0.0,1.0
2022-12-28,30.019,30.21,30.019,30.21,4746,29.6298618539391,29.8183859091742,29.6298618539391,29.8183859091742,4808.33068686952,0.0,1.0
2022-12-29,30.3507,30.39,30.19,30.2,3241,29.9572620064076,29.9960525580869,29.7986451704061,29.8085155397902,3283.56505607756,0.0,1.0
2022-12-30,30.4426,30.73,30.44,30.73,2566,30.0479707010469,30.3316451171441,30.0454044050071,30.3316451171441,2599.70007216755,0.0,1.0
2023-01-03,30.9914,31.15,30.97,31.15,9342,30.5896565728428,30.7462006312736,30.568533982361,30.7462006312736,9464.6913773146,0.0,1.0
2023-01-04,31.2802,31.2844,31.07,31.07,1750,30.8747128406538,30.8788583957951,30.6672376762014,30.6672376762014,1772.98329161855,0.0,1.0
2023-01-05,31.461,31.4799,31.42,31.43,3080,31.0531691191172,31.071824117253,31.0127006046426,31.0225709740267,3120.45059324865,0.0,1.0
2023-01-06,31.95,31.95,31.67,31.67,3596,31.5358301819966,31.5358301819966,31.2594598392435,31.2594598392435,3643.22738094875,0.0,1.0
2023-01-09,32.0832,32.22,32.0832,32.16,4865,31.6673035021919,31.8023301553655,31.6673035021919,31.7431079390613,4928.89355069958,0.0,1.0
2023-01-10,32.1734,32.27,32.09,32.27,9156,31.7563342340359,31.8516820022857,31.6740153533731,31.8516820022857,9276.24858174828,0.0,1.0
2023-01-11,32.1298,32.16,32.01,32.02,1731,31.7132994235215,31.7431079390613,31.5950523983008,31.6049227676848,1753.73375873813,0.0,1.0
2023-01-12,32.3005,32.33,32.1,32.1,3640,31.881786628907,31.9109042185899,31.6838857227571,31.6838857227571,3687.8052465666,0.0,1.0
2023-01-13,32.66,32.68,32.47,32.5,3764,32.2366264082631,32.2563671470312,32.0490893899665,32.0787004981186,3813.43377694414,0.0,1.0
2023-01-17,32.6852,32.83,32.63,32.83,22035,32.2614997391109,32.4044226877918,32.207015300111,32.4044226877918,22324.3924747513,0.0,1.0
2023-01-18,32.727,32.9,32.727,32.9,5171,32.3027578831362,32.47351527348,32.3027578831362,32.47351527348,5238.91234340545,0.0,1.0
2023-01-19,33.0494,33.08,32.96,33.03,5056,32.6209785920775,32.6511819223927,32.5327374897842,32.6018300754725,5122.40201281338,0.0,1.0
2023-01-20,33.3229,33.358,33.18,33.185,11158,32.8909331947309,32.9255781912689,32.7498856162331,32.7548208009251,11304.5414673599,0.0,1.0
2023-01-23,33.4514,33.56,33.42,33.42,7794,33.0177674413158,33.1249596528264,32.9867744814499,32.9867744814499,7896.36101421429,0.0,1.0
2023-01-24,33.496,33.56,33.38,33.39,5947,33.0617892887686,33.1249596528264,32.9472930039138,32.9571633732978,6025.10379157459,0.0,1.0
2023-01-25,33.6358,33.69,33.43,33.43,6245,33.1997770527574,33.2532744548189,32.996644850834,32.996644850834,6327.0175178045,0.0,1.0
2023-01-26,33.9414,33.95,33.75,33.95,2714,33.5014155411336,33.5099040588039,33.3124966711231,33.5099040588039,2749.643801973,0.0,1.0
2023-01-27,33.8346,33.8563,33.78,33.85,4577,33.3959999961121,33.4174186976754,33.3421077792752,33.4112003649635,4637.11115756464,0.0,1.0
2023-01-30,33.47,33.61,33.46,33.505,15944,33.0361263283701,33.1743114997466,33.0262559589861,33.0706726212142,16153.3974866093,0.0,1.0
2023-01-31,33.5622,33.5622,33.46,33.4781,1108,33.1271311340909,33.1271311340909,33.0262559589861,33.0441213275712,1122.55170692192,0.0,1.0
2023-02-01,34.06,34.14,33.899,33.899,1800,33.6184781220283,33.6974410771006,33.4595651749453,33.4595651749453,1823.63995709337,0.0,1.0
2023-02-02,33.9361,34.045,33.87,34.045,5426,33.4961842453601,33.6036725679522,33.4309411037316,33.6036725679522,5497.26133732701,0.0,1.0
2023-02-03,33.29,33.79,33.29,33.79,7049,32.8584596794575,33.3519781486593,32.8584596794575,33.3519781486593,7141.57669863952,0.0,1.0
2023-02-06,33.34,33.34,33.06,33.06,4196,32.9078115263776,32.9078115263776,32.6314411836246,32.6314411836246,4251.10736664655,0.0,1.0
2023-02-07,33.4316,33.5,33.32,33.5,3674,32.9982241099354,33.0657374365222,32.8880707876096,33.0657374365222,3722.25177908947,0.0,1.0
2023-02-08,33.07,33.23,33.04,33.14,5434,32.6413115530086,32.7992374631532,32.6117004448565,32.7104041386969,5505.36640380299,0.0,1.0
2023-02-09,33.599,33.599,33.57,33.586,853,33.1634540934242,33.1634540934242,33.1348300222105,33.1506226132249,864.202713000357,0.0,1.0
2023-02-10,33.21,33.4,33.2,33.38,3537,32.7794967243852,32.9670337426818,32.7696263550011,32.9472930039138,3583.45251568847,0.0,1.0
2023-02-13,33.745,33.75,33.48,33.48,4697,33.3075614864311,33.3124966711231,33.0459966977541,33.0459966977541,4758.6871547042,0.0,1.0
2023-02-14,33.56,33.655,33.495,33.655,14938,33.1249596528264,33.2187281619748,33.0608022518302,33.2187281619748,15134.185377256,0.0,1.0
2023-02-15,33.3409,33.485,33.31,33.44,3052,32.9086998596222,33.0509318824462,32.8782004182255,33.006515220218,3092.08286058276,0.0,1.0
2023-02-16,32.7833,32.8455,32.68,32.68,3433,32.3583280627683,32.419721760337,32.2563671470312,32.2563671470312,3478.08665150086,0.0,1.0
2023-02-17,32.37,32.41,32.36,32.37,5302,31.9503856961261,31.9898671736622,31.9405153267421,31.9503856961261,5371.63280694947,0.0,1.0
2023-02-21,33.0792,33.18,33.05,33.05,2439,32.650392292842,32.7498856162331,32.6215708142406,32.6215708142406,2471.03214186151,0.0,1.0
2023-02-22,32.96,33.11,32.96,33.11,5733,32.5327374897842,32.6807930305448,32.5327374897842,32.6807930305448,5808.29326334239,0.0,1.0
2023-02-23,32.885,32.93,32.86,32.93,2355,32.458709719404,32.5031263816321,32.4340337959439,32.5031263816321,2385.92894386382,0.0,1.0
2023-02-24,32.2634,32.48,32.2634,32.45,4150,31.8451675584923,32.0589597593505,31.8451675584923,32.0293486511984,4204.50323440971,0.0,1.0
2023-02-27,32.4932,32.52,32.35,32.35,5116,32.0719886469374,32.0984412368866,31.930644957358,31.930644957358,5183.19001138316,0.0,1.0
2023-02-28,32.6634,32.74,32.6634,32.67,2021,32.2399823338537,32.3155893633354,32.2399823338537,32.2464967776472,2047.54241849206,0.0,1.0
2023-03-01,33.347,33.35,33.26,33.35,3269,32.9147207849465,32.9176818957617,32.8288485713053,32.9176818957617,3311.93278874345,0.0,1.0
2023-03-02,33.1355,33.16,33.04,33.04,1078,32.7059624724741,32.730144877465,32.6117004448565,32.6117004448565,1092.15770763703,0.0,1.0
2023-03-03,33.3715,33.3715,33.04,33.04,1545,32.9389031899373,32.9389031899373,32.6117004448565,32.6117004448565,1565.29096317181,0.0,1.0
2023-03-06,32.64,33.0,32.64,33.0,29207,32.2168856694951,32.5722189673204,32.2168856694951,32.5722189673204,29590.5845704589,0.0,1.0
2023-03-07,31.9817,32.25,31.9701,32.25,2582,31.567119252944,31.8319412635177,31.5556696244585,31.8319412635177,2615.91020511949,0.0,1.0
2023-03-08,32.2938,32.37,32.2938,32.31,3960,31.8751734814197,31.9503856961261,31.8751734814197,31.8911634798219,4012.00790560542,0.0,1.0
2023-03-09,31.9592,32.2,31.9592,32.16,1845,31.5449109218299,31.7825894165975,31.5449109218299,31.7431079390613,1869.2309560207,0.0,1.0
2023-03-10,31.9863,32.16,31.9863,32.0,3065,31.5716596228606,31.7431079390613,31.5716596228606,31.5851820289167,3105.25359360621,0.0,1.0
2023-03-13,32.4724,32.4724,32.0,32.0,4367,32.0514582786186,32.0514582786186,31.5851820289167,31.5851820289167,4424.35316257042,0.0,1.0
2023-03-14,32.35,32.35,32.23,32.28,5380,31.930644957358,31.930644957358,31.8122005247496,31.8615523716698,5450.65720509019,0.0,1.0
2023-03-15,32.0984,32.1,31.88,31.88,2766,31.6823064636557,31.6838857227571,31.4667375963083,31.4667375963083,2802.32673406681,0.0,1.0
2023-03-16,31.9456,31.9456,31.72,31.73,2293,31.5314872194676,31.5314872194676,31.3088116861637,31.3186820555478,2323.11467867505,0.0,1.0
2023-03-17,32.0352,32.14,31.99,32.14,1210,31.6199257291486,31.7233672002933,31.5753116595327,31.7233672002933,1225.89130449054,0.0,1.0
2023-03-20,32.221,32.221,32.1,32.11,4694,31.8033171923039,31.8033171923039,31.6838857227571,31.6937560921411,4755.64775477572,0.0,1.0
2023-03-21,32.4868,32.55,32.47,32.55,1044,32.0656716105316,32.1280523450387,32.0490893899665,32.1280523450387,1057.71117511416,0.0,1.0
2023-03-22,32.55,32.7,32.55,32.63,2932,32.1280523450387,32.2761078857993,32.1280523450387,32.207015300111,2970.5068634432,0.0,1.0
2023-03-23,32.971,33.15,32.89,33.15,2954,32.5435948961067,32.7202745080809,32.463644904096,32.7202745080809,2992.79579625212,0.0,1.0
2023-03-24,32.8597,32.8597,32.75,32.82,1326,32.4337376848624,32.4337376848624,32.3254597327195,32.3945523184077,1343.41476839211,0.0,1.0
2023-03-27,32.7749,32.79,32.7,32.727,2378,32.3500369524857,32.3649412102556,32.2761078857993,32.3027578831362,2409.23100998224,0.0,1.0
2023-03-28,32.7156,32.72,32.68,32.71,4860,32.2915056620384,32.2958486245674,32.2563671470312,32.2859782551833,4923.8278841521,0.0,1.0
2023-03-29,32.5033,32.57,32.5033,32.57,1053,32.0819577200153,32.1477930838068,32.0819577200153,32.1477930838068,1066.82937489962,0.0,1.0
2023-03-30,32.7348,32.794,32.66,32.67,3795,32.3104567712557,32.3688893580092,32.2366264082631,32.2464967776472,3844.84090953853,0.0,1.0
2023-03-31,32.9278,32.99,32.91,32.99,1169,32.5009549003676,32.5623485979364,32.4833856428641,32.5623485979364,1184.3528388012,0.0,1.0
2023-04-03,33.3589,33.3974,33.26,33.26,1904,32.9264665245135,32.964467446642,32.8288485713053,32.8288485713053,1929.00582128098,0.0,1.0
2023-04-04,33.3547,33.36,33.19,33.19,4823,32.9223209693722,32.9275522651457,32.7597559856171,32.7597559856171,4886.34195170073,0.0,1.0
2023-04-05,33.2562,33.42,33.2301,33.42,592,32.8250978309394,32.9867744814499,32.7993361668471,32.9867744814499,599.774919221819,0.0,1.0
2023-04-06,33.4165,33.43,33.37,33.37,1558,32.9833198521655,32.996644850834,32.9374226345297,32.9374226345297,1578.46169619526,0.0,1.0
2023-04-10,33.2353,33.2353,33.22,33.22,321,32.8044687589268,32.8044687589268,32.7893670937692,32.7893670937692,325.215792348317,0.0,1.0
2023-04-11,33.3002,33.37,33.3,33.37,893,32.8685274562292,32.9374226345297,32.8683300488415,32.9374226345297,904.72804538021,0.0,1.0
2023-04-12,33.366,33.44,33.366,33.42,2981,32.9334744867761,33.006515220218,32.9334744867761,32.9867744814499,3020.15039560852,0.0,1.0
2023-04-13,33.4671,33.5,33.4084,33.4084,1316,33.0332639212487,33.0657374365222,32.9753248529644,32.9753248529644,1333.28343529715,0.0,1.0
2023-04-14,33.4027,33.46,33.4027,33.46,342,32.9696987424155,33.0262559589861,32.9696987424155,33.0262559589861,346.491591847741,0.0,1.0
2023-04-17,33.5478,33.64,33.5478,33.64,526,33.1129178021779,33.2039226078987,33.1129178021779,33.2039226078987,532.908120795063,0.0,1.0
2023-04-18,33.4959,33.55,33.48,33.55,717,33.0616905850748,33.1150892834424,33.0459966977541,33.1150892834424,726.416582908858,0.0,1.0
2023-04-19,33.3119,33.36,33.25,33.36,4459,32.8800757884085,32.9275522651457,32.8189782019213,32.9275522651457,4517.56142704407,0.0,1.0
2023-04-20,33.2629,33.395,33.2629,33.32,1403,32.8317109784267,32.9620985579898,32.8317109784267,32.8880707876096,1421.42603322333,0.0,1.0
2023-04-21,32.3417,32.43,32.2813,32.43,1375,31.9224525507693,32.0096079124303,31.8628355196897,32.0096079124303,1393.05830055743,0.0,1.0
2023-04-24,32.1597,32.17,32.11,32.12,2278,31.7428118279798,31.7529783084454,31.6937560921411,31.7036264615252,2307.91767903261,0.0,1.0
2023-04-25,31.4155,31.47,31.41,31.47,2327,31.0082589384198,31.0620524515628,31.0028302352586,31.0620524515628,2357.56121119793,0.0,1.0
2023-04-26,31.5871,31.68,31.57,31.68,1971,31.1776344770499,31.2693302086276,31.1607561454032,31.2693302086276,1996.88575301724,0.0,1.0
2023-04-27,31.8146,31.8146,31.8146,31.8146,417,31.4021853805367,31.4021853805367,31.4021853805367,31.4021853805367,422.476590059964,0.0,1.0
2023-04-28,32.3086,32.3086,32.2027,32.2027,1230,31.8897816281081,31.8897816281081,31.7852544163312,31.7852544163312,1246.15397068047,0.0,1.0
2023-05-01,32.0325,32.0325,32.0325,32.0325,186,31.6172607294149,31.6172607294149,31.6172607294149,31.6172607294149,188.442795566315,0.0,1.0
2023-05-02,32.0334,32.0334,31.98,31.98,3038,31.6181490626594,31.6181490626594,31.5654412901487,31.5654412901487,3077.89899424981,0.0,1.0
2023-05-03,32.0263,32.0263,32.0263,32.0263,97,31.6111411003968,31.6111411003968,31.6111411003968,31.6111411003968,98.2739310211426,0.0,1.0
2023-05-04,32.365,32.365,32.28,32.28,2113,31.9454505114341,31.9454505114341,31.8615523716698,31.8615523716698,2140.75068296571,0.0,1.0
2023-05-05,32.116,32.15,32.1,32.1,282,31.6996783137716,31.7332375696773,31.6838857227571,31.6838857227571,285.703593277961,0.0,1.0
2023-05-08,32.2315,32.2315,32.21,32.21,427,31.8136810801572,31.8136810801572,31.7924597859815,31.7924597859815,432.607923154927,0.0,1.0
2023-05-09,31.9496,31.9496,31.9,31.91,1708,31.5354353672212,31.5354353672212,31.4864783350764,31.4963487044604,1730.43169261971,0.0,1.0
2023-05-10,31.8413,31.844,31.8413,31.844,141,31.4285392667921,31.4312042665258,31.4285392667921,31.4312042665258,142.851796638981,0.0,1.0
2023-05-11,31.6647,31.6647,31.6199,31.6199,668,31.25422854347,31.25422854347,31.2100092886295,31.2100092886295,676.773050743539,0.0,1.0
2023-05-12,31.193,31.27,31.18,31.27,1253,30.788643219625,30.8646450638821,30.7758117394258,30.8646450638821,1269.45603679888,0.0,1.0
2023-05-15,31.7158,31.7158,31.56,31.584,3799,31.3046661310224,31.3046661310224,31.1508857760191,31.1745746625408,3848.89344277651,0.0,1.0
2023-05-16,31.1759,31.278,31.17,31.278,2115,30.7717648879783,30.8725413593893,30.7659413700417,30.8725413593893,2142.77694958471,0.0,1.0
2023-05-17,31.14,31.16,31.14,31.16,686,30.7363302618896,30.7560710006577,30.7363302618896,30.7560710006577,695.009450314473,0.0,1.0
2023-05-18,31.0382,31.04,31.0382,31.04,1064,30.6358499015601,30.6376265680492,30.6358499015601,30.6376265680492,1077.97384130408,0.0,1.0
2023-05-19,31.1635,31.183,31.14,31.14,765,30.7595256299421,30.778772850241,30.7363302618896,30.7363302618896,775.046981764682,0.0,1.0
2023-05-22,31.18,31.27,31.12,31.27,53449,30.7758117394258,30.8646450638821,30.7165895231215,30.8646450638821,54150.9622592685,0.0,1.0
2023-05-23,30.7141,31.0,30.68,31.0,14687,30.3159512298235,30.5981450905131,30.2822932702239,30.5981450905131,14879.8889165724,0.0,1.0
2023-05-24,30.4773,30.59,30.4773,30.59,3083,30.0822208828095,30.1934599457676,30.0822208828095,30.1934599457676,3123.48999317714,0.0,1.0
2023-05-25,30.29,30.39,30.29,30.39,2139,29.8973488642465,29.9960525580869,29.8973488642465,29.9960525580869,2167.09214901262,0.0,1.0
2023-05-26,30.7203,30.74,30.68,30.68,1592,30.3220708588416,30.3415154865281,30.2822932702239,30.2822932702239,1612.90822871814,0.0,1.0
2023-05-30,30.6498,30.69,30.6498,30.69,1354,30.2524847546841,30.292163639608,30.2524847546841,30.292163639608,1371.78250105801,0.0,1.0
2023-05-31,30.63,30.64,30.52,30.6,1403,30.2329414233037,30.2428117926878,30.1243673600793,30.2033303151516,1421.42603322333,0.0,1.0
2023-06-01,30.76,30.77,30.7,30.7,1575,30.3612562252962,30.3711265946803,30.302034008992,30.302034008992,1595.6849624567,0.0,1.0
2023-06-02,30.9548,31.26,30.9548,31.26,1625,30.5535310208972,30.854774694498,30.5535310208972,30.854774694498,1646.34162793152,0.0,1.0
2023-06-05,30.86,30.98,30.8,30.98,9000,30.4599599191366,30.578404351745,30.4007377028324,30.578404351745,9118.19978546684,0.0,1.0
2023-06-06,30.3646,30.39,30.28,30.32,977,29.9709818198514,29.9960525580869,29.8874784948625,29.9269599723986,989.831243377902,0.0,1.0
2023-06-07,30.13,30.27,30.13,30.27,1863,29.7394229541019,29.8776081254784,29.7394229541019,29.8776081254784,1887.46735559164,0.0,1.0
2023-06-08,30.285,30.285,30.19,30.19,122,29.8924136795545,29.8924136795545,29.7986451704061,29.7986451704061,123.602263758551,0.0,1.0
2023-06-09,30.29,30.29,30.29,30.29,108,29.8973488642465,29.8973488642465,29.8973488642465,29.8973488642465,109.418397425602,0.0,1.0
2023-06-12,30.3853,30.3853,30.3601,30.3601,766,29.9914134844764,29.9914134844764,29.9665401536286,29.9665401536286,776.060115074178,0.0,1.0
2023-06-13,30.4572,30.72,30.4572,30.72,951,30.0623814403476,30.3217747477601,30.0623814403476,30.3217747477601,963.489777330997,0.0,1.0
2023-06-14,30.55,30.6664,30.55,30.6,2581,30.1539784682315,30.2688695678616,30.1539784682315,30.2033303151516,2614.89707180999,0.0,1.0
2023-06-15,31.0605,31.0605,30.9144,31.0,1620,30.6578608252865,30.6578608252865,30.5136547285857,30.5981450905131,1641.27596138403,0.0,1.0
2023-06-16,31.1609,31.185,31.15,31.185,5144,30.7569593339022,30.7807469241178,30.7462006312736,30.7807469241178,5211.55774404906,0.0,1.0
2023-06-20,30.6783,30.94,30.6783,30.94,2795,30.2806153074286,30.5389228742089,30.2806153074286,30.5389228742089,2831.70760004221,0.0,1.0
2023-06-21,30.1164,30.16,30.1164,30.1599,2129,29.7259992517396,29.769034062254,29.7259992517396,29.7689353585602,2156.96081591766,0.0,1.0
2023-06-22,30.0287,30.04,30.01,30.039,787,29.6394361122416,29.6505896296456,29.6209785214935,29.6496025927072,797.335914573602,0.0,1.0
2023-06-23,29.7631,29.78,29.74,29.78,2019,29.3772791014016,29.3939600256606,29.3544785481245,29.3939600256606,2045.51615187306,0.0,1.0
2023-06-26,29.29,29.39,29.29,29.38,19147,28.9103119258429,29.0090156196832,28.9103119258429,28.9991452502992,19398.4634769259,0.0,1.0
2023-06-27,29.7397,29.74,29.7,29.71,3179,29.354182437043,29.3544785481245,29.3149970705884,29.3248674399724,3220.75079088879,0.0,1.0
2023-06-28,29.49,29.52,29.32,29.39,22019,29.1077193135236,29.1373304216757,28.939923033995,29.0090156196832,22308.1823417994,0.0,1.0
2023-06-29,29.5148,29.55,29.42,29.4816,10707,29.132197829596,29.1669415298278,29.0386267278353,29.099428203241,10847.6183447771,0.0,1.0
2023-06-30,29.8358,29.87,29.8,29.825,4065,29.4490366868236,29.482793350117,29.4137007644287,29.4383766878888,4118.38690310252,0.0,1.0
2023-07-03,30.0113,30.03,29.89,29.89,5205,29.6222616695134,29.6407192602616,29.502534088885,29.502534088885,5273.35887592833,0.0,1.0
2023-07-05,29.9,29.955,29.9,29.955,2113,29.5124044582691,29.5666914898813,29.5124044582691,29.5666914898813,2140.75068296571,0.0,1.0
2023-07-06,29.7384,29.78,29.7,29.78,4045,29.3528992890231,29.3939600256606,29.3149970705884,29.3939600256606,4098.12423691259,0.0,1.0
2023-07-07,29.8586,29.92,29.8586,29.91,402,29.4715411290192,29.5321451970372,29.4715411290192,29.5222748276531,407.279590417519,0.0,1.0
2023-07-10,29.9798,30.03,29.9798,30.03,263,29.5911700059537,29.6407192602616,29.5911700059537,29.6407192602616,266.454060397531,0.0,1.0
2023-07-11,30.2414,30.2414,30.14,30.14,479,29.8493788690401,29.8493788690401,29.749293323486,29.749293323486,485.290855248735,0.0,1.0
2023-07-12,30.2103,30.36,30.18,30.36,2378,29.8186820202557,29.9664414499348,29.7887748010221,29.9664414499348,2409.23100998224,0.0,1.0
2023-07-13,30.6798,30.7,30.55,30.7,6136,30.2820958628363,30.302034008992,30.1539784682315,30.302034008992,6216.58598706939,0.0,1.0
2023-07-14,30.3806,30.48,30.29,30.29,1206,29.9867744108659,30.0848858825432,29.8973488642465,29.8973488642465,1221.83877125256,0.0,1.0
2023-07-17,30.2547,30.2547,30.1608,30.24,8183,29.8625064603209,29.8625064603209,29.7698236918048,29.8479970173263,8290.46987160834,0.0,1.0
2023-07-18,30.092,30.1995,30.092,30.1995,1039,29.7019155504426,29.808022021321,29.7019155504426,29.808022021321,1052.64550856667,0.0,1.0
2023-07-19,29.9541,30.0115,29.95,30.0115,3581,29.5658031566367,29.6224590769011,29.5617563051893,29.6224590769011,3628.03038130631,0.0,1.0
2023-07-20,29.8282,29.89,29.8282,29.89,4048,29.4415352060917,29.502534088885,29.4415352060917,29.502534088885,4101.16363684109,0.0,1.0
2023-07-21,29.768,29.84,29.768,29.84,876,29.3821155823998,29.4531822419649,29.3821155823998,29.4531822419649,887.504779118773,0.0,1.0
2023-07-24,30.06,30.07,29.97,29.99,8334,29.6703303684137,29.6802007377977,29.5814970439573,29.6012377827254,8443.45300134229,0.0,1.0
2023-07-25,30.5057,30.59,30.44,30.44,1159,30.1102527318602,30.1934599457676,30.0454044050071,30.0454044050071,1174.22150570623,0.0,1.0
2023-07-26,30.4389,30.49,30.43,30.49,2094,30.0443186643748,30.0947562519272,30.035534035623,30.0947562519272,2121.50115008529,0.0,1.0
2023-07-27,29.9286,30.01,29.9007,29.99,3576,29.5406337147074,29.6209785214935,29.513095384126,29.6012377827254,3622.96471475883,0.0,1.0
2023-07-28,30.7267,30.77,30.64,30.71,3550,30.3283878952474,30.3711265946803,30.2428117926878,30.311904378376,3596.62324871192,0.0,1.0
2023-07-31,30.92,30.92,30.62,30.62,3317,30.5191821354408,30.5191821354408,30.2230710539197,30.2230710539197,3360.56318759928,0.0,1.0
2023-08-01,30.6208,30.6208,30.6208,30.6208,15,30.2238606834704,30.2238606834704,30.2238606834704,30.2238606834704,15.1969996424448,0.0,1.0
2023-08-02,30.425,30.44,30.425,30.44,576,30.030598850931,30.0454044050071,30.030598850931,30.0454044050071,583.564786269878,0.0,1.0
2023-08-03,30.8044,30.8044,30.41,30.41,1187,30.4050806653613,30.4050806653613,30.0157932968549,30.0157932968549,1202.58923837213,0.0,1.0
2023-08-04,30.8573,31.0,30.8573,30.97,2119,30.4572949194029,30.5981450905131,30.4572949194029,30.568533982361,2146.82948282269,0.0,1.0
2023-08-07,30.5491,30.5491,30.5491,30.5491,38,30.1530901349869,30.1530901349869,30.1530901349869,30.1530901349869,38.49906576086,0.0,1.0
2023-08-08,30.3334,30.3334,30.19,30.22,5966,29.9401862673732,29.9401862673732,29.7986451704061,29.8282562785582,6044.35332445503,0.0,1.0
2023-08-09,30.1184,30.16,30.1184,30.15,603,29.7279733256164,29.769034062254,29.7279733256164,29.75916369287,610.91938562628,0.0,1.0
2023-08-10,30.1461,30.32,30.1461,30.32,313,29.7553142488102,29.9269599723986,29.7553142488102,29.9269599723986,317.110725872347,0.0,1.0
2023-08-11,29.3216,29.4,29.31,29.4,1103,28.9415022930964,29.0188859890673,28.9300526646109,29.0188859890673,1117.48604037444,0.0,1.0
2023-08-14,29.4,29.42,29.32,29.32,2166,29.0188859890673,29.0386267278353,28.939923033995,28.939923033995,2194.44674836902,0.0,1.0
2023-08-15,28.97,28.97,28.91,28.95,3084,28.5944601055537,28.5944601055537,28.5352378892495,28.5747193667856,3124.50312648664,0.0,1.0
2023-08-16,28.6251,28.72,28.4,28.53,4152,28.2540310654983,28.3477008709528,28.0318490506636,28.1601638526561,4206.5295010287,0.0,1.0
2023-08-17,28.9888,29.04,28.9501,29.04,1531,28.6130163999957,28.6635526912419,28.5748180704795,28.6635526912419,1551.10709683886,0.0,1.0
2023-08-18,28.5208,28.76,28.5,28.76,1159,28.1510831128228,28.3871823484889,28.130552744504,28.3871823484889,1174.22150570623,0.0,1.0
2023-08-21,28.35,28.67,28.262,28.67,9496,27.9824972037434,28.2983490240326,27.8956379531639,28.2983490240326,9620.71390697703,0.0,1.0
2023-08-22,28.3038,28.3199,28.3038,28.3199,379,27.9368960971892,27.9527873918975,27.9368960971892,27.9527873918975,383.977524299104,0.0,1.0
2023-08-23,28.0,28.0,27.93,27.94,5954,27.6370342753022,27.6370342753022,27.5679416896139,27.5778120589979,6032.19572474106,0.0,1.0
2023-08-24,27.9718,28.18,27.93,28.18,615,27.6091998336392,27.8147009242148,27.5679416896139,27.8147009242148,623.076985340234,0.0,1.0
2023-08-25,27.703,27.703,27.61,27.61,569,27.3438843045963,27.3438843045963,27.2520898693247,27.2520898693247,576.472853103403,0.0,1.0
2023-08-28,28.0601,28.099,28.0,28.0,1503,27.6963551953002,27.7347509322041,27.6370342753022,27.6370342753022,1522.73936417296,0.0,1.0
2023-08-29,28.7201,28.7201,28.49,28.5,7230,28.3477995746466,28.3477995746466,28.1206823751199,28.130552744504,7324.95382765837,0.0,1.0
2023-08-30,28.6352,28.68,28.62,28.67,1386,28.2640001385762,28.3082193934166,28.2489971771124,28.2983490240326,1404.20276696189,0.0,1.0
2023-08-31,28.5367,28.54,28.52,28.54,1827,28.1667770001434,28.1700342220401,28.150293483272,28.1700342220401,1850.99455644977,0.0,1.0
2023-09-01,28.7466,28.82,28.74,28.82,906,28.3739560535143,28.4464045647931,28.3674416097208,28.4464045647931,917.898778403663,0.0,1.0
2023-09-05,28.6536,28.66,28.6536,28.66,827,28.2821616182428,28.2884786546486,28.2821616182428,28.2884786546486,837.861246953453,0.0,1.0
2023-09-06,28.54,28.575,28.5,28.5,4280,28.1700342220401,28.2045805148842,28.130552744504,28.130552744504,4336.21056464424,0.0,1.0
2023-09-07,27.9536,27.99,27.9536,27.99,1241,27.5912357613602,27.6271639059181,27.5912357613602,27.6271639059181,1257.29843708493,0.0,1.0
2023-09-08,27.9598,27.9598,27.9598,27.9598,128,27.5973553903783,27.5973553903783,27.5973553903783,27.5973553903783,129.681063615529,0.0,1.0
2023-09-11,28.5991,28.5991,28.5682,28.58,3844,28.2283681050998,28.2283681050998,28.1978686637031,28.2095156995763,3894.48444170384,0.0,1.0
2023-09-12,28.5964,28.5964,28.33,28.33,901,28.2257031053661,28.2257031053661,27.9627564649754,27.9627564649754,912.833111856181,0.0,1.0
2023-09-13,28.4066,28.4066,28.4066,28.4066,57,28.0383634944571,28.0383634944571,28.0383634944571,28.0383634944571,57.74859864129,0.0,1.0
2023-09-14,28.3147,28.3147,28.29,28.29,421,27.9476547998178,27.9476547998178,27.9232749874392,27.9232749874392,426.529123297949,0.0,1.0
2023-09-15,28.2191,28.25,28.2191,28.22,564,27.8532940685064,27.8837935099031,27.8532940685064,27.854182401751,571.407186555922,0.0,1.0
2023-09-18,28.3203,28.3203,28.28,28.28,118,27.9531822066728,27.9531822066728,27.9134046180552,27.9134046180552,119.549730520566,0.0,1.0
2023-09-19,28.1196,28.123,27.99,27.99,2060,27.7550838931352,27.7584398187258,27.6271639059181,27.6271639059181,2087.05461756241,0.0,1.0
2023-09-20,27.93,28.06,27.93,28.06,1194,27.5679416896139,27.6962564916064,27.5679416896139,27.6962564916064,1209.6811715386,0.0,1.0
2023-09-21,27.6734,27.71,27.66,27.69,5204,27.3146680112195,27.3507935631651,27.3014417162449,27.331052824397,5272.34574261884,0.0,1.0
2023-09-22,28.2807,28.295,28.27,28.27,1524,27.9140955439121,27.9282101721312,27.9035342486711,27.9035342486711,1544.01516367238,0.0,1.0
2023-09-25,27.96,28.01,27.82,27.82,802,27.597552797766,27.6469046446862,27.4593676263895,27.4593676263895,812.532914216046,0.0,1.0
2023-09-26,27.9176,27.96,27.76,27.76,1073,27.5557024315777,27.597552797766,27.4001454100853,27.4001454100853,1087.09204108955,0.0,1.0
2023-09-27,28.0412,28.06,28.04,28.04,1668,27.6777001971644,27.6962564916064,27.6765157528383,27.6765157528383,1689.90636023985,0.0,1.0
2023-09-28,28.18,28.18,28.18,28.18,200,27.8147009242148,27.8147009242148,27.8147009242148,27.8147009242148,202.626661899263,0.0,1.0
2023-09-29,28.3252,28.46,28.32,28.46,957,27.958018687671,28.0910712669678,27.9528860955913,28.0910712669678,969.568577187975,0.0,1.0
2023-10-02,28.1721,28.2,28.14,28.14,387,27.8069033324014,27.8344416629829,27.7752194466787,27.7752194466787,392.082590775075,0.0,1.0
2023-10-03,27.9186,27.96,27.9,27.939,3644,27.5566894685161,27.597552797766,27.5383305814618,27.5768250220595,3691.85777980458,0.0,1.0
2023-10-04,27.7869,27.8287,27.77,27.77,1635,27.4266967037283,27.4679548477536,27.4100157794693,27.4100157794693,1656.47296102648,0.0,1.0
2023-10-05,27.9041,27.9041,27.87,27.87,451,27.5423774329092,27.5423774329092,27.5087194733097,27.5087194733097,456.923122582839,0.0,1.0
2023-10-06,28.098,28.13,27.82,27.82,5026,27.7337638952657,27.7653490772946,27.4593676263895,27.4593676263895,5092.00801352849,0.0,1.0
2023-10-09,28.0358,28.0358,27.97,28.0,781,27.672370197697,27.672370197697,27.60742316715,27.6370342753022,791.257114716623,0.0,1.0
2023-10-10,28.0712,28.0712,27.96,27.96,792,27.7073113053165,27.7073113053165,27.597552797766,27.597552797766,802.401581121082,0.0,1.0
2023-10-11,28.0437,28.07,28.03,28.07,649,27.6801677895104,27.7061268609904,27.6666453834543,27.7061268609904,657.523517863109,0.0,1.0
2023-10-12,27.8568,27.98,27.8568,27.98,410,27.4956905857227,27.6172935365341,27.4956905857227,27.6172935365341,415.38465689349,0.0,1.0
2023-10-13,27.7807,27.7807,27.7807,27.7807,141,27.4205770747102,27.4205770747102,27.4205770747102,27.4205770747102,142.851796638981,0.0,1.0
2023-10-16,27.6909,27.6909,27.571,27.571,216,27.3319411576416,27.3319411576416,27.213595428727,27.213595428727,218.836794851204,0.0,1.0
2023-10-17,27.5919,27.5919,27.41,27.41,994,27.2342245007396,27.2342245007396,27.054682481644,27.054682481644,1007.05450963934,0.0,1.0
2023-10-18,27.1247,27.18,27.07,27.18,1941,26.7730808431174,26.8276639858112,26.7190899225868,26.8276639858112,1966.49175373235,0.0,1.0
2023-10-19,26.81,27.0,26.81,27.0,10809,26.4624603186018,26.6499973368985,26.4624603186018,26.6499973368985,10950.9579423457,0.0,1.0
2023-10-20,26.585,26.61,26.58,26.61,736,26.240377007461,26.2650529309211,26.235441822769,26.2650529309211,745.666115789289,0.0,1.0
2023-10-23,26.12,26.22,26.05,26.22,2725,25.7814048311033,25.8801085249437,25.712312245415,25.8801085249437,2760.78826837746,0.0,1.0
2023-10-24,26.6673,26.6673,26.49,26.5,493,26.3216101474916,26.3216101474916,26.1466084983126,26.1564788676967,499.474721581684,0.0,1.0
2023-10-25,26.3744,26.391,26.3744,26.391,1104,26.0325070282332,26.0488918414107,26.0325070282332,26.0488918414107,1118.49917368393,0.0,1.0
2023-10-26,26.5517,26.5517,26.48,26.51,2097,26.2075086774122,26.2075086774122,26.1367381289286,26.1663492370807,2124.54055001377,0.0,1.0
2023-10-27,26.8176,26.8176,26.8176,26.8176,96,26.4699617993337,26.4699617993337,26.4699617993337,26.4699617993337,97.2607977116463,0.0,1.0
2023-10-30,27.2433,27.32,27.2,27.32,1753,26.8901434240121,26.9658491571877,26.8474047245792,26.9658491571877,1776.02269154704,0.0,1.0
2023-10-31,27.2841,27.2841,27.06,27.09,4395,26.930414531099,26.930414531099,26.7092195532027,26.7388306613548,4452.72089523631,0.0,1.0
2023-11-01,27.2285,27.27,27.13,27.27,1493,26.8755352773237,26.9164973102675,26.778312138891,26.9164973102675,1512.608031078,0.0,1.0
2023-11-02,27.0535,27.07,27.0,27.0,1386,26.7028038131031,26.7190899225868,26.6499973368985,26.6499973368985,1404.20276696189,0.0,1.0
2023-11-03,27.4783,27.4783,27.2,27.2,2073,27.122097104537,27.122097104537,26.8474047245792,26.8474047245792,2100.22535058586,0.0,1.0
2023-11-06,27.8249,27.98,27.79,27.98,4165,27.4642041073877,27.6172935365341,27.4297565182374,27.6172935365341,4219.70023405215,0.0,1.0
2023-11-07,27.8806,27.8806,27.85,27.85,175,27.5191820648568,27.5191820648568,27.4889787345416,27.4889787345416,177.298329161855,0.0,1.0
2023-11-08,27.8169,27.86,27.8169,27.86,1462,27.4563078118804,27.4988491039256,27.4563078118804,27.4988491039256,1481.20089848362,0.0,1.0
2023-11-09,27.614,27.78,27.6102,27.63,3194,27.2560380170783,27.4198861488534,27.2522872767124,27.2718306080928,3235.94779053124,0.0,1.0
2023-11-10,27.5952,27.6,27.55,27.6,1522,27.2374817226364,27.2422194999407,27.1928676530205,27.2422194999407,1541.98889705339,0.0,1.0
2023-11-13,27.905,27.905,27.84,27.8599,12771,27.5432657661538,27.5432657661538,27.4791083651576,27.4987504002318,12938.7254955775,0.0,1.0
2023-11-14,28.323,28.323,28.195,28.26,713,27.9558472064065,27.9558472064065,27.8295064782909,27.8936638792871,722.364049670874,0.0,1.0
2023-11-15,28.3181,28.3181,28.3181,28.3181,900,27.9510107254084,27.9510107254084,27.9510107254084,27.9510107254084,911.819978546683,0.0,1.0
2023-11-16,27.8307,27.889,27.7,27.7,2226,27.4699289216304,27.5274731751393,27.3409231937811,27.3409231937811,2255.2347469388,0.0,1.0
2023-11-17,28.2579,28.2985,28.03,28.03,1472,27.8915911017165,27.9316648014156,27.6666453834543,27.6666453834543,1491.33223157858,0.0,1.0
2023-11-20,28.63,28.71,28.62,28.71,1599,28.2588675464965,28.3378305015687,28.2489971771124,28.3378305015687,1620.00016188461,0.0,1.0
2023-11-21,28.4676,28.52,28.45,28.52,1865,28.0985727476997,28.150293483272,28.0812008975838,28.150293483272,1889.49362221063,0.0,1.0
2023-11-22,28.0945,28.0945,28.08,28.08,101,27.7303092659813,27.7303092659813,27.7159972303744,27.7159972303744,102.326464259128,0.0,1.0
2023-11-24,28.1971,28.1971,28.1971,28.1971,183,27.8315792558615,27.8315792558615,27.8315792558615,27.8315792558615,185.403395637826,0.0,1.0
2023-11-27,28.1107,28.1107,28.1107,28.1107,152,27.7462992643834,27.7462992643834,27.7462992643834,27.7462992643834,153.99626304344,0.0,1.0
2023-11-28,28.3256,28.38,28.291,28.38,7589,27.9584135024464,28.0121083118955,27.9242620243776,28.0121083118955,7688.66868576754,0.0,1.0
2023-11-29,28.0752,28.14,28.05,28.14,2311,27.7112594530701,27.7752194466787,27.6863861222223,27.7752194466787,2341.35107824599,0.0,1.0
2023-11-30,28.0102,28.0102,27.95,27.97,1417,27.6471020520739,27.6471020520739,27.587682428382,27.60742316715,1435.60989955628,0.0,1.0
2023-12-01,28.1691,28.1691,28.01,28.01,776,27.8039422215862,27.8039422215862,27.6469046446862,27.6469046446862,786.191448169142,0.0,1.0
2023-12-04,28.0493,28.0493,27.9975,27.9975,993,27.6856951963655,27.6856951963655,27.6345666829561,27.6345666829561,1006.04137632984,0.0,1.0
2023-12-05,27.5518,27.58,27.5,27.52,1288,27.1946443195096,27.2224787611726,27.1435158061003,27.1632565448684,1304.91570263126,0.0,1.0
2023-12-06,27.545,27.63,27.43,27.43,5222,27.1879324683285,27.2718306080928,27.0744232204121,27.0744232204121,5290.58214218976,0.0,1.0
2023-12-07,27.55,27.7499,27.55,27.7,18065,27.1928676530205,27.3901763370074,27.1928676530205,27.3409231937811,18302.253236051,0.0,1.0
2023-12-08,27.512,27.58,27.51,27.58,1447,27.1553602493612,27.2224787611726,27.1533861754844,27.2224787611726,1466.00389884117,0.0,1.0
2023-12-11,28.0076,28.0076,27.8,27.8,1671,27.644535756034,27.644535756034,27.4396268876214,27.4396268876214,1692.94576016835,0.0,1.0
2023-12-12,27.8508,28.0,27.79,28.0,2062,27.4897683640923,27.6370342753022,27.4297565182374,27.6370342753022,2089.08088418141,0.0,1.0
2023-12-13,27.8741,27.9,27.5,27.5,9321,27.5127663247571,27.5383305814618,27.1435158061003,27.1435158061003,9443.41557781518,0.0,1.0
2023-12-14,27.9261,28.01,27.9261,28.01,662,27.5640922455541,27.6469046446862,27.5640922455541,27.6469046446862,670.694250886562,0.0,1.0
2023-12-15,27.2994,27.41,27.29,27.29,1291,27.1206362898681,27.2305120517405,27.1112978435607,27.1112978435607,1299.50953301072,0.17742,1.0
2023-12-18,26.948,27.05,26.86,26.86,1578,26.7715373502482,26.8728694272011,26.684113597583,26.684113597583,1588.40127272727,0.0,1.0
2023-12-19,27.08,27.1,27.04,27.1,9039,26.902672979246,26.9225420139427,26.8629349098528,26.9225420139427,9098.57991393019,0.0,1.0
2023-12-20,26.4292,26.55,26.41,26.41,4820,26.2561345902175,26.3761435597852,26.2370603169087,26.2370603169087,4851.77068095402,0.0,1.0
2023-12-21,26.8125,26.8125,26.78,26.78,1213,26.6369246401785,26.6369246401785,26.6046374587965,26.6046374587965,1220.99540165918,0.0,1.0
2023-12-22,26.5898,26.61,26.571,26.61,1747,26.4156829388315,26.4357506638751,26.3970060462166,26.4357506638751,1758.51522398894,0.0,1.0
2023-12-26,26.33,26.38,26.27,26.27,4699,26.1575841781221,26.2072567648637,26.0979770740322,26.0979770740322,4729.97311821639,0.0,1.0
2023-12-27,26.395,26.43,26.33,26.33,10381,26.2221585408862,26.2569293516053,26.1575841781221,26.1575841781221,10449.4256097477,0.0,1.0
2023-12-28,27.06,27.066,26.99,26.99,3938,26.8828039445494,26.8887646549584,26.8132623231112,26.8132623231112,3963.95704182509,0.0,1.0
2023-12-29,27.2146,27.22,27.18,27.2,2724,27.0363915827544,27.0417562221225,27.0020181527292,27.0218871874258,2741.95504873833,0.0,1.0
2024-01-02,26.9529,26.9898,26.89,26.93,7962,26.7764052637489,26.8130636327642,26.713917149628,26.7536552190213,8014.4809464224,0.0,1.0
2024-01-03,26.9272,26.9272,26.89,26.9,3525,26.7508735541637,26.7508735541637,26.713917149628,26.7238516669763,3548.23478223298,0.0,1.0
2024-01-04,26.5844,26.67,26.5844,26.67,1504,26.4103182994634,26.495357767965,26.4103182994634,26.495357767965,1513.91350708607,0.0,1.0
2024-01-05,26.3109,26.39,26.271,26.39,8890,26.1386092499869,26.2171912822121,26.0989705257671,26.2171912822121,8948.59779122017,0.0,1.0
2024-01-08,25.7958,25.88,25.71,25.82,6139,25.626882261375,25.7105308974478,25.5416441025264,25.6509237933579,6179.46477393709,0.0,1.0
2024-01-09,25.6905,25.77,25.69,25.77,3331,25.5222717936972,25.6012512066163,25.5217750678298,25.6012512066163,3352.95604528171,0.0,1.0
2024-01-10,25.6347,25.79,25.59,25.79,5829,25.4668371868936,25.621120241313,25.4224298943466,25.621120241313,5867.4214313861,0.0,1.0
2024-01-11,25.9563,25.9793,25.84,25.84,2443,25.7863312648155,25.8091806547166,25.6707928280546,25.6707928280546,2459.10285758728,0.0,1.0
2024-01-12,25.8799,26.12,25.8799,26.12,1811,25.7104315522743,25.9489593138075,25.7104315522743,25.9489593138075,1822.93707535431,0.0,1.0
2024-01-16,25.6205,25.88,25.6205,25.88,877,25.452730172259,25.7105308974478,25.452730172259,25.7105308974478,882.780681991012,0.0,1.0
2024-01-17,25.0048,25.02,24.92,25.02,3779,24.841061939123,24.8561624054925,24.7568172320093,24.8561624054925,3803.90900483927,0.0,1.0
2024-01-18,24.945,24.99,24.945,24.99,2524,24.7816535253801,24.8263588534475,24.7816535253801,24.8263588534475,2540.63676322157,0.0,1.0
2024-01-19,24.9857,25.02,24.885,24.885,5314,24.8220870109877,24.8561624054925,24.7220464212902,24.7220464212902,5349.02684618044,0.0,1.0
2024-01-22,23.72,23.93,23.66,23.93,12035,23.5646751502111,23.7733000145258,23.5050680461212,23.7733000145258,12114.3278309713,0.0,1.0
2024-01-23,24.4466,24.45,24.32,24.43,7804,24.2865171807399,24.2898949166383,24.1607461911102,24.2700258819417,7855.43950086415,0.0,1.0
2024-01-24,25.115,25.34,25.1,25.34,9993,24.9505403203015,25.1740669606386,24.935638544279,25.1740669606386,10058.8681358451,0.0,1.0
2024-01-25,25.305,25.48,25.27,25.48,6576,25.1392961499195,25.3131502035151,25.1045253392004,25.3131502035151,6619.34522779123,0.0,1.0
2024-01-26,25.125,25.13,25.11,25.13,3692,24.9604748376498,24.965442096324,24.9455730616273,24.965442096324,3716.33555063947,0.0,1.0
2024-01-29,24.44,24.57,24.4,24.46,11217,24.27996039929,24.4091091248181,24.2402223298967,24.2998294339866,11290.9360432077,0.0,1.0
2024-01-30,23.98,24.14,23.89,24.14,6040,23.8229726012673,23.9819248788404,23.7335619451325,23.9819248788404,6079.8122226063,0.0,1.0
2024-01-31,23.4413,23.71,23.4413,23.71,7892,23.2878001517134,23.5547406328628,23.2878001517134,23.5547406328628,7944.01954649154,0.0,1.0
2024-02-01,23.3651,23.39,23.32,23.36,3450,23.2120991295193,23.2368360777166,23.1672944562783,23.2070325256716,3472.74042516418,0.0,1.0
2024-02-02,22.41,22.75,22.405,22.75,10995,22.2632533775814,22.6010269674242,22.2582861189072,22.6010269674242,11067.4727462841,0.0,1.0
2024-02-05,22.0318,22.13,22.02,22.1,22362,21.887529931468,21.9850868918285,21.875807200997,21.9552833397835,22509.3975036294,0.0,1.0
2024-02-06,23.99,24.03,23.81,23.96,15026,23.8329071186157,23.8726451880089,23.6540858063459,23.8031035665707,15125.0427908745,0.0,1.0
2024-02-07,25.6024,25.63,25.0,25.0,49496,25.4347486958585,25.4621679637399,24.8362933707958,24.8362933707958,49822.2492996889,0.0,1.0
2024-02-08,25.4625,25.6,25.43,25.6,8882,25.2957647981555,25.4323644116949,25.2634776167735,25.4323644116949,8940.54505979953,0.0,1.0
2024-02-09,25.4115,25.43,25.32,25.43,4694,25.2450987596791,25.2634776167735,25.154197925942,25.2634776167735,4724.94016107847,0.0,1.0
2024-02-12,25.6046,25.64,25.6,25.62,2057,25.4369342896751,25.4721024810882,25.4323644116949,25.4522334463916,2070.55856653993,0.0,1.0
2024-02-13,25.4767,25.49,25.46,25.49,536,25.3098718127902,25.3230847208634,25.2932811688185,25.3230847208634,539.533005184928,0.0,1.0
2024-02-14,25.565,25.57,25.475,25.54,1733,25.3975936009758,25.40256085965,25.3081829448409,25.372757307605,1744.42294400277,0.0,1.0
2024-02-15,25.5763,25.8,25.57,25.8,18780,25.4088196055794,25.6310547586613,25.40256085965,25.6310547586613,18903.7870100242,0.0,1.0
2024-02-16,25.955,26.07,25.79,25.84,37223,25.7850397775602,25.8992867270659,25.621120241313,25.6707928280546,37468.3527089527,0.0,1.0
2024-02-20,25.6195,25.9,25.6,25.9,5683,25.4517367205241,25.7303999321445,25.4323644116949,25.7303999321445,5720.45908295887,0.0,1.0
2024-02-21,25.4832,25.66,25.48,25.62,5025,25.3163292490666,25.4919715157848,25.3131502035151,25.4522334463916,5058.1219236087,0.0,1.0
2024-02-22,25.6835,25.77,25.6201,25.77,6642,25.5153176315534,25.6012512066163,25.452332791565,25.6012512066163,6685.78026201175,0.0,1.0
2024-02-23,25.7874,25.865,25.738,25.865,8826,25.6185372668024,25.6956291214253,25.5694607511017,25.6956291214253,8884.17593985482,0.0,1.0
2024-02-26,25.76,25.82,25.75,25.82,532,25.591316689268,25.6509237933579,25.5813821719197,25.6509237933579,535.506639474594,0.0,1.0
2024-02-27,26.38,26.4182,26.36,26.36,2773,26.2072567648637,26.2452066211343,26.1873877301671,26.1873877301671,2791.27802868995,0.0,1.0
2024-02-28,25.6899,25.72,25.38,25.38,5988,25.5216757226563,25.5515786198747,25.2138050300319,25.2138050300319,6027.46946837193,0.0,1.0
2024-02-29,26.4101,26.46,26.4101,26.46,2561,26.2371596620822,26.2867329036503,26.2371596620822,26.2867329036503,2577.88064604217,0.0,1.0
2024-03-01,26.62,26.64,26.5,26.5,1790,26.4456851812234,26.46555421592,26.3264709730436,26.3264709730436,1801.79865537504,0.0,1.0
2024-03-04,26.6122,26.68,26.58,26.68,1991,26.4379362576917,26.5052922853133,26.4059471118301,26.5052922853133,2004.12353231939,0.0,1.0
2024-03-05,26.4165,26.6,26.39,26.6,2716,26.2435177531851,26.4258161465267,26.2171912822121,26.4258161465267,2733.90231731766,0.0,1.0
2024-03-06,26.5046,26.65,26.5,26.65,2364,26.3310408510238,26.4754887332683,26.3264709730436,26.4754887332683,2379.58213480816,0.0,1.0
2024-03-07,26.1726,26.47,26.13,26.47,16322,26.0012148750596,26.2966674209986,25.9588938311558,26.2966674209986,16429.5852810232,0.0,1.0
2024-03-08,26.4552,26.55,26.44,26.55,2621,26.2819643353231,26.3761435597852,26.2668638689537,26.3761435597852,2638.2761316972,0.0,1.0
2024-03-11,27.14,27.15,26.9,26.9,5422,26.9622800833359,26.9722146006843,26.7238516669763,26.7238516669763,5457.7387203595,0.0,1.0
2024-03-12,26.8983,26.92,26.8983,26.92,279,26.7221627990271,26.7437207016729,26.7221627990271,26.7437207016729,280.839008295886,0.0,1.0
2024-03-13,26.8395,26.9382,26.8395,26.89,7086,26.663747837019,26.7618015232469,26.663747837019,26.713917149628,7132.70685585896,0.0,1.0
2024-03-14,26.6269,26.6639,26.57,26.57,2132,26.4525399981937,26.4892977123825,26.3960125944818,26.3960125944818,2146.05292360871,0.0,1.0
2024-03-15,26.9726,26.99,26.946,26.99,5066,26.7959762629251,26.8132623231112,26.7695504467786,26.8132623231112,5099.39217213965,0.0,1.0
2024-03-18,27.53,27.59,27.34,27.34,82254,27.3497262599204,27.4093333640103,27.1609704303023,27.1609704303023,82796.1712844796,0.0,1.0
2024-03-19,27.3344,27.34,27.21,27.3,25237,27.1554071005872,27.1609704303023,27.0318217047742,27.121232360909,25403.347857933,0.0,1.0
2024-03-20,27.385,27.4,27.36,27.4,3551,27.2056757583697,27.2205775343922,27.1808394649989,27.2205775343922,3574.40615935016,0.0,1.0
2024-03-21,27.1651,27.19,27.13,27.18,30739,26.9872157218802,27.0119526700775,26.9523455659876,27.0020181527292,30941.6138924992,0.0,1.0
2024-03-22,26.67,26.72,26.65,26.67,17295,26.495357767965,26.5450303547066,26.4754887332683,26.495357767965,17408.9987400622,0.0,1.0
2024-03-25,26.28,26.5,26.2201,26.5,10847,26.1079115913806,26.3264709730436,26.0484038324641,26.3264709730436,10918.4972150017,0.0,1.0
2024-03-26,26.15,26.2,26.11,26.11,2418,25.9787628658524,26.028435452594,25.9390247964591,25.9390247964591,2433.93807189769,0.0,1.0
2024-03-27,25.6056,25.66,25.577,25.61,6775,25.43792774141,25.4919715157848,25.4095150217938,25.4422989290432,6819.65692188039,0.0,1.0
2024-03-28,25.9226,26.0,25.91,25.94,15520,25.7528519413517,25.8297451056276,25.7403344494928,25.7701380015377,15622.2989561009,0.0,1.0
2024-04-01,26.7761,26.84,26.74,26.75,4549,26.6007629970306,26.6642445628864,26.5648993894032,26.5748339067515,4578.98440407882,0.0,1.0
2024-04-02,26.74,26.74,26.72,26.73,1162,26.5648993894032,26.5648993894032,26.5450303547066,26.5549648720549,1169.6592388524,0.0,1.0
2024-04-03,26.7492,26.7492,26.73,26.73,638,26.5740391453637,26.5740391453637,26.5549648720549,26.5549648720549,642.205330798478,0.0,1.0
2024-04-04,26.6658,26.85,26.6658,26.68,7226,26.4911852706787,26.6741790802347,26.4911852706787,26.5052922853133,7273.6296557207,0.0,1.0
2024-04-05,26.6598,26.6598,26.54,26.54,548,26.4852245602697,26.4852245602697,26.3662090424368,26.3662090424368,551.612102315935,0.0,1.0
2024-04-08,26.29,26.33,26.19,26.19,3459,26.1178461087289,26.1575841781221,26.0185009352457,26.0185009352457,3481.79974801244,0.0,1.0
2024-04-09,26.4985,26.5001,26.485,26.5,3537,26.3249807954413,26.326570318217,26.3115691970211,26.3264709730436,3560.31387936398,0.0,1.0
2024-04-10,25.9781,25.99,25.955,25.98,1351,25.8079885126348,25.8198105882793,25.7850397775602,25.809876070931,1359.90501866575,0.0,1.0
2024-04-11,26.2099,26.2099,25.98,25.98,955,26.0382706247689,26.0382706247689,25.809876070931,25.809876070931,961.294813342549,0.0,1.0
2024-04-12,25.9496,25.985,25.94,25.97,2233,25.7796751381921,25.8148433296052,25.7701380015377,25.7999415535827,2247.71865779468,0.0,1.0
2024-04-15,26.3108,26.38,26.17,26.17,1440,26.1385099048134,26.2072567648637,25.9986319005491,25.9986319005491,1449.4916557207,0.0,1.0
2024-04-16,25.6371,25.6371,25.56,25.57,1471,25.4692214710572,25.4692214710572,25.3926263423016,25.40256085965,1480.6959899758,0.0,1.0
2024-04-17,26.4541,26.48,26.19,26.19,1669,26.2808715384148,26.3066019383469,26.0185009352457,26.0185009352457,1680.0010926374,0.0,1.0
2024-04-18,26.4709,26.65,26.455,26.65,1799,26.29756152756,26.4754887332683,26.2817656449761,26.4754887332683,1810.85797822329,0.0,1.0
2024-04-19,26.3591,26.3591,26.32,26.33,4257,26.1864936236058,26.1864936236058,26.1476496607738,26.1575841781221,4285.05970722433,0.0,1.0
2024-04-22,26.044,26.09,26.02,26.02,1667,25.8734569819602,25.9191557617625,25.8496141403243,25.8496141403243,1677.98790978224,0.0,1.0
2024-04-23,25.662,25.748,25.63,25.748,13106,25.4939584192545,25.57939526845,25.4621679637399,25.57939526845,13192.3872499136,0.0,1.0
2024-04-24,25.8504,25.86,25.7,25.7,2305,25.6811247260968,25.6906618627512,25.5317095851781,25.5317095851781,2320.19324058071,0.0,1.0
2024-04-25,25.8894,25.8894,25.8894,25.8894,104,25.7198693437552,25.7198693437552,25.7198693437552,25.7198693437552,104.685508468718,0.0,1.0
2024-04-26,26.4568,26.49,26.4305,26.486,9180,26.2835538580988,26.3165364556952,26.2574260774728,26.3125626487559,9240.50930521951,0.0,1.0
2024-04-29,27.1782,27.21,27.0,27.21,2128,27.0002299396065,27.0318217047742,26.8231968404595,27.0318217047742,2142.02655789838,0.0,1.0
2024-04-30,26.7422,26.77,26.7422,26.77,794,26.5670849832198,26.5947029414482,26.5670849832198,26.5947029414482,799.233593501557,0.0,1.0
2024-05-01,26.7282,26.7282,26.7282,26.7282,31,26.5531766589322,26.5531766589322,26.5531766589322,26.5531766589322,31.2043342550985,0.0,1.0
2024-05-02,27.58,27.58,27.13,27.13,14023,27.3993988466619,27.3993988466619,26.9523455659876,26.9523455659876,14115.431589008,0.0,1.0
2024-05-03,27.5259,27.54,27.47,27.47,601,27.3456531078075,27.3596607772687,27.2901191558304,27.2901191558304,604.961447977879,0.0,1.0
2024-05-06,27.4842,27.4987,27.4842,27.4987,1133,27.3042261704651,27.3186312206201,27.3042261704651,27.3186312206201,1140.46808745247,0.0,1.0
2024-05-07,27.3633,27.44,27.3633,27.44,245,27.1841178557239,27.2603156037855,27.1841178557239,27.2603156037855,246.614899758036,0.0,1.0
2024-05-08,27.0181,27.0181,27.0181,27.0181,85,26.8411783168599,26.8411783168599,26.8411783168599,26.8411783168599,85.5602713446251,0.0,1.0
2024-05-09,27.64,27.68,27.59,27.59,3117,27.4590059507519,27.4987440201451,27.4093333640103,27.4093333640103,3137.54547977877,0.0,1.0
2024-05-10,27.292,27.39,27.292,27.39,2646,27.1132847470304,27.2106430170439,27.1132847470304,27.2106430170439,2663.44091738679,0.0,1.0
2024-05-13,27.2303,27.2303,27.04,27.04,400,27.0519887749913,27.0519887749913,26.8629349098528,26.8629349098528,402.636571033529,0.0,1.0
2024-05-14,27.1629,27.19,26.84,26.84,2414,26.9850301280636,27.0119526700775,26.6642445628864,26.6642445628864,2429.91170618735,0.0,1.0
2024-05-15,27.0429,27.0699,27.04,27.0699,1786,26.8658159198838,26.8926391167242,26.8629349098528,26.8926391167242,1797.77228966471,0.0,1.0
2024-05-16,26.93,26.96,26.72,26.72,3502,26.7536552190213,26.7834587710662,26.5450303547066,26.5450303547066,3525.08317939854,0.0,1.0
2024-05-17,27.2852,27.37,27.27,27.315,8881,27.1065292752335,27.1907739823473,27.0914288088641,27.1361341369315,8939.53846837194,0.0,1.0
2024-05-20,27.1754,27.2299,27.1754,27.2246,1172,26.997448274749,27.0515913942973,26.997448274749,27.0463261001027,1179.72515312824,0.0,1.0
2024-05-21,27.0008,27.004,26.95,26.9801,810,26.8239916018473,26.8271706473988,26.7735242537179,26.8034271509363,815.339056342898,0.0,1.0
2024-05-22,26.83,26.93,26.83,26.93,4020,26.6543100455381,26.7536552190213,26.6543100455381,26.7536552190213,4046.49753888696,0.0,1.0
2024-05-23,26.2722,26.2722,26.2722,26.2722,46,26.1001626678489,26.1001626678489,26.1001626678489,26.1001626678489,46.3032056688558,0.0,1.0
2024-05-24,26.18,26.18,26.1401,26.15,1530,26.0085664178974,26.0085664178974,25.9689276936776,25.9787628658524,1540.08488420325,0.0,1.0
2024-05-28,26.1303,26.16,25.98,25.98,3999,25.9591918666762,25.9886973832007,25.809876070931,25.809876070931,4025.35911890771,0.0,1.0
2024-05-29,26.171,26.19,26.17,26.17,1751,25.9996253522839,26.0185009352457,25.9986319005491,25.9986319005491,1762.54158969927,0.0,1.0
2024-05-30,26.25,26.25,26.05,26.05,1879,26.0781080393356,26.0781080393356,25.8794176923692,25.8794176923692,1891.38529243,0.0,1.0
2024-05-31,26.1501,26.1501,26.0468,26.0468,1850,25.9788622110259,25.9788622110259,25.8762386468178,25.8762386468178,1862.19414103007,0.0,1.0
2024-06-03,25.9534,25.9534,25.88,25.912,669,25.7834502547845,25.7834502547845,25.7105308974478,25.7423213529624,673.409665053577,0.0,1.0
2024-06-04,26.4052,26.4052,26.34,26.34,778,26.2322917485815,26.2322917485815,26.1675186954705,26.1675186954705,783.128130660215,0.0,1.0
2024-06-05,26.0341,26.0341,26.0,26.0,316,25.8636218097854,25.8636218097854,25.8297451056276,25.8297451056276,318.082891116488,0.0,1.0
2024-06-06,25.8461,25.9,25.815,25.9,11466,25.676852883637,25.7303999321445,25.6459565346838,25.7303999321445,11541.5773086761,0.0,1.0
2024-06-07,25.5699,25.645,25.53,25.6305,8994,25.4024615144765,25.4770697397623,25.3628227902567,25.4626646896073,9053.2832996889,0.0,1.0
2024-06-10,25.635,25.635,25.5,25.5,758,25.467135222414,25.467135222414,25.3330192382117,25.3330192382117,762.996302108539,0.0,1.0
2024-06-11,25.6528,25.7,25.6,25.7,5585,25.484818663294,25.5317095851781,25.4323644116949,25.5317095851781,5621.81312305566,0.0,1.0
2024-06-12,25.862,25.9101,25.75,25.75,3292,25.6926487662209,25.7404337946663,25.5813821719197,25.5813821719197,3313.69897960594,0.0,1.0
2024-06-13,25.5987,25.62,25.59,25.62,565,25.4310729244396,25.4522334463916,25.4224298943466,25.4522334463916,568.724156584861,0.0,1.0
2024-06-14,25.7305,25.7305,25.59,25.59,498,25.5620098630905,25.5620098630905,25.4224298943466,25.4224298943466,501.282530936743,0.0,1.0
2024-06-17,25.755,25.755,25.66,25.66,153,25.5863494305938,25.5863494305938,25.4919715157848,25.4919715157848,154.008488420325,0.0,1.0
2024-06-18,25.9446,25.9446,25.87,25.87,318,25.774707879518,25.774707879518,25.7005963800995,25.7005963800995,320.096073971655,0.0,1.0
2024-06-20,25.0742,25.39,25.03,25.39,3542,24.9100074895203,25.2237395473802,24.8660969228408,25.2237395473802,3565.34683650191,0.0,1.0
2024-06-21,25.0745,25.1219,25.02,25.02,2080,24.9103055250408,24.9573951372718,24.8561624054925,24.8561624054925,2093.71016937435,0.0,1.0
2024-06-24,24.7227,24.8028,24.71,24.79,1808,24.5608092047269,24.640384688687,24.5481923676946,24.6276685064811,1819.91730107156,0.0,1.0
2024-06-25,24.4343,24.5,24.28,24.28,2368,24.2742977244014,24.3395675033799,24.1210081217169,24.1210081217169,2383.6085005185,0.0,1.0
2024-06-26,24.7334,24.75,24.68,24.68,1158,24.5714391382896,24.5879304370879,24.5183888156496,24.5183888156496,1165.63287314207,0.0,1.0
2024-06-27,24.2955,24.328,24.2955,24.31,536,24.1364066236068,24.1686938049888,24.1364066236068,24.1508116737619,539.533005184929,0.0,1.0
2024-06-28,24.3546,24.375,24.35,24.375,388,24.1951196211354,24.2153860365259,24.1905497431551,24.2153860365259,390.557473902523,0.0,1.0
2024-07-01,24.6882,24.6882,24.65,24.65,303,24.5265351198752,24.5265351198752,24.4885852636047,24.4885852636047,304.997202557899,0.0,1.0
2024-07-02,24.5378,24.5378,24.45,24.49,1322,24.3771199789565,24.3771199789565,24.2898949166383,24.3296329860316,1330.71386726582,0.0,1.0
2024-07-03,24.38,24.4001,24.34,24.39,3542,24.2203532952001,24.2403216750702,24.1806152258068,24.2302878125484,3565.3468365019,0.0,1.0
2024-07-05,24.1652,24.17,24.0,24.0,3124,24.0069598625582,24.0117284308854,23.842841635964,23.842841635964,3144.59161977186,0.0,1.0
2024-07-08,23.97,24.0,23.87,24.0,5736,23.813038083919,23.842841635964,23.7136929104358,23.842841635964,5773.80842862081,0.0,1.0
2024-07-09,24.4704,24.49,24.18,24.18,2573,24.3101613320289,24.3296329860316,24.0216629482337,24.0216629482337,2589.95974317317,0.0,1.0
2024-07-10,24.3776,24.38,24.335,24.35,11011,24.2179690110365,24.2203532952001,24.1756479671326,24.1905497431551,11083.5782091255,0.0,1.0
2024-07-11,24.9464,24.99,24.68,24.68,10979,24.7830443578088,24.8263588534475,24.5183888156496,24.5183888156496,11051.3672834428,0.0,1.0
2024-07-12,24.7199,24.86,24.7199,24.86,1047,24.5580275398694,24.6972101279194,24.5580275398694,24.6972101279194,1053.90122468026,0.0,1.0
2024-07-15,24.4928,24.52,24.45,24.52,7261,24.3324146508891,24.3594365380765,24.2898949166383,24.3594365380765,7308.86035568614,0.0,1.0
2024-07-16,24.565,24.565,24.52,24.53,810,24.404141866144,24.404141866144,24.3594365380765,24.3693710554249,815.339056342896,0.0,1.0
2024-07-17,24.3991,24.42,24.38,24.41,1176,24.2393282233354,24.2600913645934,24.2203532952001,24.250156847245,1183.75151883857,0.0,1.0
2024-07-18,24.3606,24.4,24.3606,24.4,670,24.2010803315443,24.2402223298967,24.2010803315443,24.2402223298967,674.416256481163,0.0,1.0
2024-07-19,24.3375,24.41,24.31,24.41,1413,24.1781315964697,24.250156847245,24.1508116737619,24.250156847245,1422.31368717594,0.0,1.0
2024-07-22,24.355,24.36,24.34,24.34,1429,24.1955170018293,24.2004842605034,24.1806152258068,24.1806152258068,1438.41915001728,0.0,1.0
2024-07-23,23.5904,23.88,23.57,23.88,1779,23.4359238053769,23.7236274277842,23.4156573899863,23.7236274277842,1790.72614967162,0.0,1.0
2024-07-24,23.3348,23.48,23.32,23.41,15773,23.1819975419538,23.3262467338514,23.1672944562783,23.2567051124132,15876.9665872797,0.0,1.0
2024-07-25,23.43,23.59,23.43,23.52,996,23.2765741471098,23.4355264246829,23.2765741471098,23.3659848032447,1002.56506187349,0.0,1.0
2024-07-26,23.7831,23.8,23.54,23.54,1044,23.627361954679,23.6441512889976,23.3858538379413,23.3858538379413,1050.88145039751,0.0,1.0
2024-07-29,23.5156,23.5412,23.361,23.361,628,23.3616136156114,23.3870459800231,23.2080259774064,23.2080259774064,632.139416522642,0.0,1.0
2024-07-30,23.5831,23.5831,23.5,23.52,668,23.4286716077126,23.4286716077126,23.3461157685481,23.3659848032447,672.403073625993,0.0,1.0
2024-07-31,24.6398,24.69,24.58,24.69,1850,24.4784520559094,24.5283233329979,24.4190436421664,24.5283233329979,1862.19414103007,0.0,1.0
2024-08-01,24.2456,24.3401,24.23,24.34,2715,24.0868333820387,24.1807145709803,24.0713355349753,24.1806152258068,2732.89572589008,0.0,1.0
2024-08-02,24.2196,24.26,24.17,24.25,4670,24.0610036369331,24.1011390870203,24.0117284308854,24.0912045696719,4700.78196681644,0.0,1.0
2024-08-05,24.01,24.01,23.9,23.93,7524,23.8527761533123,23.8527761533123,23.7434964624808,23.7733000145258,7573.59390114069,0.0,1.0
2024-08-06,24.0407,24.09,24.01,24.01,1595,23.8832751215716,23.9322522920988,23.8527761533123,23.8527761533123,1605.5133269962,0.0,1.0
2024-08-07,23.79,24.01,23.79,24.0,75036,23.6342167716493,23.8527761533123,23.6342167716493,23.842841635964,75530.5943601797,0.0,1.0
2024-08-08,24.07,24.11,23.95,23.95,14455,23.9123832574022,23.9521213267955,23.7931690492224,23.7931690492224,14550.2790857242,0.0,1.0
2024-08-09,23.8159,23.8159,23.81,23.81,379,23.6599471715814,23.6599471715814,23.6540858063459,23.6540858063459,381.49815105427,0.0,1.0
2024-08-12,23.93,23.94,23.8,23.84,28731,23.7733000145258,23.7832345318741,23.6441512889976,23.6838893583909,28920.3783059108,0.0,1.0
2024-08-13,24.156,24.156,23.85,23.99,4186,23.9978201065977,23.9978201065977,23.6938238757392,23.8329071186157,4213.59171586589,0.0,1.0
2024-08-14,23.8519,23.905,23.74,23.74,17923,23.6957114340354,23.748463721155,23.5845441849077,23.5845441849077,18041.1381565849,0.0,1.0
2024-08-15,23.9762,24.01,23.945,24.0,3156,23.819197484675,23.8527761533123,23.7882017905482,23.842841635964,3176.80254545454,0.0,1.0
2024-08-16,23.9114,23.9114,23.84,23.84,1263,23.7548218122579,23.7548218122579,23.6838893583909,23.6838893583909,1271.32497303837,0.0,1.0
2024-08-19,24.07,24.07,23.99,23.99,2563,23.9123832574022,23.9123832574022,23.8329071186157,23.8329071186157,2579.89382889734,0.0,1.0
2024-08-20,23.5899,23.59,23.55,23.59,1243,23.4354270795094,23.4355264246829,23.3957883552897,23.4355264246829,1251.19314448669,0.0,1.0
2024-08-21,23.5278,23.55,23.51,23.54,2478,23.3737337267764,23.3957883552897,23.3560502858964,23.3858538379413,2494.33355755271,0.0,1.0
2024-08-22,23.1159,23.22,23.1133,23.22,985,22.9645309571992,23.0679492827952,22.9619479826886,23.0679492827952,991.492556170064,0.0,1.0
2024-08-23,23.3839,23.3839,23.32,23.33,439,23.2307760221341,23.2307760221341,23.1672944562783,23.1772289736267,441.893636709298,0.0,1.0
2024-08-26,23.2757,23.2757,23.25,23.25,388,23.1232845444253,23.1232845444253,23.0977528348401,23.0977528348401,390.557473902523,0.0,1.0
2024-08-27,23.0894,23.09,23.05,23.07,2598,22.9382044862261,22.938800557267,22.8990624878737,22.9189315225704,2615.12452886277,0.0,1.0
2024-08-28,23.015,23.04,23.0,23.04,1320,22.8642916771546,22.8891279705254,22.8493899011321,22.8891279705254,1328.70068441065,0.0,1.0
2024-08-29,23.4353,23.45,23.43,23.44,1950,23.2818394413044,23.2964431818065,23.2765741471098,23.2865086644582,1962.85328378846,0.0,1.0
2024-08-30,23.8462,23.91,23.8462,23.91,713,23.6900487591468,23.7534309798291,23.6900487591468,23.7534309798291,717.699687867267,0.0,1.0
2024-09-03,23.568,23.568,23.49,23.49,439,23.4136704865166,23.4136704865166,23.3361812511997,23.3361812511997,441.893636709299,0.0,1.0
2024-09-04,23.5599,23.5599,23.52,23.52,210,23.4056235274645,23.4056235274645,23.3659848032447,23.3659848032447,211.384199792603,0.0,1.0
2024-09-05,23.7343,23.7412,23.68,23.68,1516,23.5788815100192,23.5857363269895,23.5249370808178,23.5249370808178,1525.99260421707,0.0,1.0
2024-09-06,23.253,23.33,23.253,23.33,3058,23.1007331900446,23.1772289736267,23.1007331900446,23.1772289736267,3078.15658555133,0.0,1.0
2024-09-09,23.1406,23.1406,23.07,23.07,702,22.9890692150495,22.9890692150495,22.9189315225704,22.9189315225704,706.627182163844,0.0,1.0
2024-09-10,22.975,23.02,22.69,23.02,7225,22.8245536077614,22.8692589358288,22.5414198633343,22.8692589358288,7272.62306429311,0.0,1.0
2024-09-11,23.1566,23.1566,23.1,23.1,537,23.0049644428068,23.0049644428068,22.9487350746153,22.9487350746153,540.539596612513,0.0,1.0
2024-09-12,23.1506,23.1506,23.01,23.01,6621,22.9990037323978,22.9990037323978,22.8593244184805,22.8593244184805,6664.6418420325,0.0,1.0
2024-09-13,23.0401,23.06,22.91,22.91,443,22.8892273156989,22.9089970052221,22.7599792449973,22.7599792449973,445.920002419634,0.0,1.0
2024-09-16,23.1047,23.1047,23.0,23.0,2456,22.953404297769,22.953404297769,22.8493899011321,22.8493899011321,2472.18854614587,0.0,1.0
2024-09-17,23.085,23.12,23.0582,23.09,2068,22.9338332985929,22.968604109312,22.9072087920994,22.938800557267,2081.63107224334,0.0,1.0
2024-09-18,23.0135,23.14,23.0135,23.1,5611,22.8628014995524,22.9884731440086,22.8628014995524,22.9487350746153,5647.98450017283,0.0,1.0
2024-09-19,23.4469,23.45,23.34,23.34,3459,23.2933634814285,23.2964431818065,23.187163490975,23.187163490975,3481.79974801244,0.0,1.0
2024-09-20,23.3089,23.3089,23.27,23.27,251,23.1562671420217,23.1562671420217,23.1176218695367,23.1176218695367,252.65444832354,0.0,1.0
2024-09-23,23.3735,23.39,23.31,23.31,1606,23.2204441240918,23.2368360777166,23.15735993893,23.15735993893,1616.58583269962,0.0,1.0
2024-09-24,25.2275,25.2275,24.68,24.68,21085,25.0623036404701,25.0623036404701,24.5183888156496,24.5183888156496,21223.9802506049,0.0,1.0
2024-09-25,24.6512,24.83,24.6512,24.75,8621,24.4897774056865,24.6674065758744,24.4897774056865,24.5879304370879,8677.82469720013,0.0,1.0
2024-09-26,26.795,27.02,26.6846,26.93,24296,26.619539234819,26.8430658751561,26.5098621632935,26.7536552190213,24456.1453245765,0.0,1.0
2024-09-27,27.4235,27.88,26.94,27.48,211021,27.2439236501608,27.6974343671115,26.7635897363696,27.3000536731788,212411.929640166,0.0,1.0
2024-09-30,29.68,30.07,29.51,29.53,134640,29.4856474898088,29.8730936663932,29.3167606948874,29.336629729584,135527.469809886,0.0,1.0
2024-10-01,30.52,30.52,29.73,30.48,83771,30.3201469470675,30.3201469470675,29.5353200765504,30.2804088776743,84323.1704801245,0.0,1.0
2024-10-02,33.59,33.6,32.82,33.41,155435,33.3700437730013,33.3799782903496,32.6050859371807,33.1912224607315,156459.538546491,0.0,1.0
2024-10-03,32.67,32.92,32.0027,32.16,70504,32.456068176956,32.7044311106639,31.7931378343027,31.9494077921917,70968.7220103698,0.0,1.0
2024-10-04,34.64,34.6499,33.8285,33.93,172920,34.4131680945747,34.4230032667495,33.6069820117586,33.7078173628441,174059.789657795,0.0,1.0
2024-10-07,38.1,41.03,37.33,37.99,697148,37.8505110970928,40.7613246801501,37.0855532612723,37.7412314062613,701743.200557208,0.0,1.0
2024-10-08,31.73,32.58,31.455,32.18,282607,31.5222235462141,32.3666575208211,31.2490243191353,31.9692768268884,284469.783575181,0.0,1.0
2024-10-09,29.52,29.81,28.52,28.89,273626,29.3266952122357,29.6147962153369,28.3332434774039,28.7008206192916,275429.585964051,0.0,1.0
2024-10-10,29.38,29.445,28.68,29.11,135684,29.1876119693592,29.2521863321233,28.492195754977,28.9193800009546,136578.351260284,0.0,1.0
2024-10-11,28.91,29.22,28.08,28.45,115026,28.7206896539883,29.0286596917861,27.8961247140779,28.2637018559656,115784.185549257,0.0,1.0
2024-10-14,28.59,28.9975,28.28,28.46,96588,28.4027850988421,28.8076166807861,28.0948150610442,28.273636373314,97224.6528074663,0.0,1.0
2024-10-15,27.21,28.19,27.1,28.12,76935,27.0318217047742,28.0054044049094,26.9225420139427,27.9358627834711,77442.1114811613,0.0,1.0
2024-10-16,27.59,27.69,27.42,27.64,179304,27.4093333640103,27.5086785374934,27.2404465690889,27.4590059507519,180485.86933149,0.0,1.0
2024-10-17,26.86,27.03,26.65,27.03,43230,26.684113597583,26.8530003925044,26.4754887332683,26.8530003925044,43514.9474144487,0.0,1.0
2024-10-18,28.54,28.79,28.35,28.79,37179,28.3531125121005,28.6014754458085,28.1643566824825,28.6014754458085,37424.062686139,0.0,1.0
2024-10-21,28.61,28.78,28.58,28.65,9198,28.4226541335387,28.5915409284601,28.3928505814938,28.462392202932,9258.62795091601,0.0,1.0
2024-10-22,29.06,29.17,28.89,28.89,24535,28.8697074142131,28.9789871050446,28.7008206192916,28.7008206192916,24696.7206757691,0.0,1.0
2024-10-23,28.735,29.0219,28.73,28.99,5914,28.5468356003927,28.831856903116,28.5418683417186,28.8001657927748,5952.98170273073,0.0,1.0
2024-10-24,28.645,28.86,28.597,28.73,21427,28.4574249442578,28.6710170672467,28.4097392609859,28.5418683417186,21568.2345188386,0.0,1.0
2024-10-25,29.2053,29.35,29.11,29.11,70366,29.0140559512841,29.1578084173143,28.9193800009546,28.9193800009546,70829.8123933633,0.0,1.0
2024-10-28,29.65,29.65,29.41,29.46,13491,29.4558439377638,29.4558439377638,29.2174155214042,29.2670881081458,13579.9249495334,0.0,1.0
2024-10-29,29.29,29.4823,29.275,29.4823,26771,29.0982013132244,29.2892420818325,29.0832995372019,29.2892420818325,26947.4591078465,0.0,1.0
2024-10-30,29.43,29.43,29.06,29.06,7580,29.2372845561008,29.2372845561008,28.8697074142131,28.8697074142131,7629.96302108539,0.0,1.0
2024-10-31,29.6691,29.71,29.46,29.65,16158,29.4748188658991,29.5154510418537,29.2670881081458,29.4558439377638,16264.5042868994,0.0,1.0
2024-11-01,29.2556,29.56,29.25,29.56,5333,29.0640265735462,29.366433281629,29.0584632438311,29.366433281629,5368.15208330452,0.0,1.0
2024-11-04,29.8734,30.1716,29.8734,29.97,19674,29.6777810553253,29.9740283626521,29.6777810553253,29.77374849291,19803.6797462841,0.0,1.0
2024-11-05,31.0,31.02,30.89,30.95,30799,30.7970037797868,30.8168728144834,30.6877240889553,30.7473311930452,31002.0093781542,0.0,1.0
2024-11-06,30.45,30.5,29.93,30.19,40871,30.2506053256293,30.3002779123709,29.7340104235168,29.992307874573,41140.3982367784,0.0,1.0
2024-11-07,31.9199,32.04,31.54,31.54,126897,31.7108800306586,31.8301935840119,31.333467716596,31.333467716596,127733.432386104,0.0,1.0
2024-11-08,30.27,30.445,30.08,30.31,31295,30.0717840133596,30.2456380669551,29.8830281837415,30.1115220827528,31501.2787262357,0.0,1.0
2024-11-11,31.2,31.27,31.14,31.27,21896,30.9956941267532,31.0652357481914,30.9360870226633,31.0652357481914,22040.3258983754,0.0,1.0
2024-11-12,30.59,31.03,30.58,30.99,81148,30.3896885685058,30.8268073318318,30.3797540511574,30.7870692624385,81682.881165572,0.0,1.0
2024-11-13,30.98,31.09,30.85,31.09,175258,30.7771347450902,30.8864144359217,30.647986019562,30.8864144359217,176413.200415486,0.0,1.0
2024-11-14,29.9941,30.3299,29.96,30.3,26253,29.7976906797195,30.131291772276,29.7638139755617,30.1015875654045,26426.0447483581,0.0,1.0
2024-11-15,29.4252,29.6,29.3319,29.6,47534,29.2325159877736,29.4061713510222,29.1398269409138,29.4061713510222,47847.3169187695,0.0,1.0
2024-11-18,29.12,29.1237,29.0,29.03,12453,28.929314518303,28.9329902897218,28.8101003101231,28.8399038621681,12535.0830477013,0.0,1.0
2024-11-19,29.3496,29.45,29.31,29.31,13456,29.1574110366204,29.2571535907975,29.118070347921,29.118070347921,13544.6942495679,0.0,1.0
2024-11-20,29.59,29.6199,29.4992,29.61,8081,29.3962368336739,29.4259410405454,29.3060314161512,29.4161058683706,8134.26532630488,0.0,1.0
2024-11-21,29.56,29.69,29.53,29.69,8748,29.366433281629,29.4955820071571,29.336629729584,29.4955820071571,8805.66180850328,0.0,1.0
2024-11-22,28.3956,28.47,28.33,28.47,15917,28.2096580815908,28.2835708906623,28.1444876477858,28.2835708906623,16021.9157528517,0.0,1.0
2024-11-25,28.3365,28.3365,28.25,28.3,12051,28.1509450840622,28.1509450840622,28.0650115089993,28.1146840957409,12130.4332938127,0.0,1.0
2024-11-26,28.14,28.17,28.0508,28.17,3863,27.9557318181678,27.9855353702127,27.8671159234208,27.9855353702127,3888.4626847563,0.0,1.0
2024-11-27,28.935,28.97,28.83,28.94,8289,28.7455259473591,28.7802967580782,28.6412135152017,28.7504932060332,8343.6363432423,0.0,1.0
2024-11-29,29.2,29.25,29.03,29.03,18440,29.0087906570895,29.0584632438311,28.8399038621681,28.8399038621681,18561.5459246457,0.0,1.0
2024-12-02,29.465,29.465,29.34,29.418,8048,29.2720553668199,29.2720553668199,29.147873899966,29.2253631352829,8101.04780919462,0.0,1.0
2024-12-03,29.27,29.32,29.21,29.26,7999,29.0783322785277,29.1280048652693,29.0187251744378,29.0683977611794,8051.72482924301,0.0,1.0
2024-12-04,28.87,29.09,28.87,29.09,7471,28.680951584595,28.899510966258,28.680951584595,28.899510966258,7520.24455547874,0.0,1.0
2024-12-05,29.225,29.26,29.21,29.21,2568,29.0336269504603,29.0683977611794,29.0187251744378,29.0187251744378,2584.92678603526,0.0,1.0
2024-12-06,29.37,29.48,29.33,29.48,6542,29.1776774520109,29.2869571428424,29.1379393826176,29.2869571428424,6585.12111925338,0.0,1.0
2024-12-09,31.26,31.77,31.205,31.24,332950,31.0553012308431,31.5619616156073,31.0006613854273,31.0354321961464,335144.615814034,0.0,1.0
2024-12-10,29.57,29.68,29.56,29.66,19752,29.3763677989773,29.4856474898088,29.366433281629,29.4657784551122,19882.1938776357,0.0,1.0
2024-12-11,29.76,29.8,29.6707,29.69,23019,29.5651236285953,29.6048616979886,29.4764083886749,29.4955820071571,23170.7280715521,0.0,1.0
2024-12-12,29.72,29.75,29.62,29.62,19973,29.5253855592021,29.555189111247,29.4260403857189,29.4260403857189,20104.6505831317,0.0,1.0
2024-12-13,29.45,29.46,29.3396,29.46,7048,29.2571535907975,29.2670881081458,29.147476519272,29.2670881081458,7094.45638161078,0.0,1.0
2024-12-16,28.985,29.06,28.96,29.05,7482,28.7951985341007,28.8697074142131,28.7703622407299,28.8597728968647,7531.31706118216,0.0,1.0
2024-12-17,28.96,29.0299,28.81,28.9,14850,28.7703622407299,28.8398045169946,28.6213444805051,28.71075513664,14947.8826996198,0.0,1.0
2024-12-18,28.66,28.92,28.64,28.92,5305,28.4723267202803,28.7306241713366,28.4524576855837,28.7306241713366,5339.96752333219,0.0,1.0
2024-12-19,28.88,28.95,28.88,28.93,11405,28.6908861019433,28.7604277233816,28.6908861019433,28.7405586886849,11480.1752315935,0.0,1.0
2024-12-20,28.93,29.03,28.78,28.78,10711,28.93,29.03,28.78,28.78,10711,0.19069,1.0
2024-12-23,28.38,28.39,28.26,28.34,11227,28.38,28.39,28.26,28.34,11227,0.0,1.0
2024-12-24,28.6872,28.7699,28.68,28.74,1305,28.6872,28.7699,28.68,28.74,1305,0.0,1.0
2024-12-26,28.68,28.7509,28.63,28.63,9514,28.68,28.7509,28.63,28.63,9514,0.0,1.0
2024-12-27,28.7456,28.747,28.68,28.69,3582,28.7456,28.747,28.68,28.69,3582,0.0,1.0
2024-12-30,28.5702,28.69,28.57,28.69,5766,28.5702,28.69,28.57,28.69,5766,0.0,1.0
2024-12-31,27.76,27.95,27.685,27.95,6788,27.76,27.95,27.685,27.95,6788,0.0,1.0
2025-01-02,26.87,26.97,26.83,26.83,22377,26.87,26.97,26.83,26.83,22377,0.0,1.0
2025-01-03,26.31,26.35,26.09,26.35,22659,26.31,26.35,26.09,26.35,22659,0.0,1.0
2025-01-06,26.3123,26.61,26.2872,26.61,10146,26.3123,26.61,26.2872,26.61,10146,0.0,1.0
2025-01-07,26.55,26.78,26.55,26.78,3020,26.55,26.78,26.55,26.78,3020,0.0,1.0
2025-01-08,26.42,26.4535,26.3,26.3002,1748,26.42,26.4535,26.3,26.3002,1748,0.0,1.0
2025-01-10,25.86,26.01,25.83,26.01,5087,25.86,26.01,25.83,26.01,5087,0.0,1.0
2025-01-13,26.12,26.13,26.09,26.13,25979,26.12,26.13,26.09,26.13,25979,0.0,1.0
2025-01-14,27.05,27.14,26.77,26.77,27092,27.05,27.14,26.77,26.77,27092,0.0,1.0
2025-01-15,26.93,26.94,26.85,26.94,12730,26.93,26.94,26.85,26.94,12730,0.0,1.0
2025-01-16,26.92,26.93,26.865,26.89,9273,26.92,26.93,26.865,26.89,9273,0.0,1.0
2025-01-17,27.32,27.41,27.1,27.1,55140,27.32,27.41,27.1,27.1,55140,0.0,1.0
2025-01-21,27.74,27.82,27.58,27.6,20838,27.74,27.82,27.58,27.6,20838,0.0,1.0
2025-01-22,27.82,27.83,27.67,27.75,7016,27.82,27.83,27.67,27.75,7016,0.0,1.0
2025-01-23,27.53,27.5599,27.38,27.48,17550,27.53,27.5599,27.38,27.48,17550,0.0,1.0
2025-01-24,27.9864,27.9864,27.9059,27.915,2060,27.9864,27.9864,27.9059,27.915,2060,0.0,1.0
2025-01-27,27.6524,27.74,27.62,27.74,2374,27.6524,27.74,27.62,27.74,2374,0.0,1.0
2025-01-28,27.64,27.64,27.53,27.63,7009,27.64,27.64,27.53,27.63,7009,0.0,1.0
2025-01-29,27.76,27.88,27.68,27.73,13524,27.76,27.88,27.68,27.73,13524,0.0,1.0
2025-01-30,27.83,27.89,27.68,27.73,3645,27.83,27.89,27.68,27.73,3645,0.0,1.0
2025-01-31,27.54,27.78,27.485,27.78,10130,27.54,27.78,27.485,27.78,10130,0.0,1.0
2025-02-03,27.43,27.44,27.11,27.14,11902,27.43,27.44,27.11,27.14,11902,0.0,1.0
2025-02-04,27.8,27.8,27.62,27.66,20828,27.8,27.8,27.62,27.66,20828,0.0,1.0
2025-02-05,27.64,27.66,27.55,27.55,11259,27.64,27.66,27.55,27.55,11259,0.0,1.0
2025-02-06,28.1785,28.24,28.17,28.17,9611,28.1785,28.24,28.17,28.17,9611,0.0,1.0
2025-02-07,28.57,28.76,28.5,28.67,30049,28.57,28.76,28.5,28.67,30049,0.0,1.0
2025-02-10,28.84,28.88,28.7587,28.76,4705,28.84,28.88,28.7587,28.76,4705,0.0,1.0
2025-02-11,28.7,28.74,28.6303,28.67,6479,28.7,28.74,28.6303,28.67,6479,0.0,1.0
2025-02-12,29.205,29.205,29.02,29.02,5102,29.205,29.205,29.02,29.02,5102,0.0,1.0
2025-02-13,28.9719,28.9719,28.6925,28.699,1747,28.9719,28.9719,28.6925,28.699,1747,0.0,1.0
2025-02-14,29.5113,29.5494,29.48,29.49,5060,29.5113,29.5494,29.48,29.49,5060,0.0,1.0
2025-02-18,28.7876,28.79,28.65,28.75,10421,28.7876,28.79,28.65,28.75,10421,0.0,1.0
2025-02-19,29.1686,29.1701,29.075,29.075,7523,29.1686,29.1701,29.075,29.075,7523,0.0,1.0
2025-02-20,29.62,29.62,29.53,29.55,15830,29.62,29.62,29.53,29.55,15830,0.0,1.0
2025-02-21,29.95,30.15,29.925,30.0,21934,29.95,30.15,29.925,30.0,21934,0.0,1.0
2025-02-24,29.5866,29.6383,29.58,29.5915,7812,29.5866,29.6383,29.58,29.5915,7812,0.0,1.0
2025-02-25,29.47,29.51,29.445,29.51,9267,29.47,29.51,29.445,29.51,9267,0.0,1.0
2025-02-26,29.72,29.815,29.68,29.75,9777,29.72,29.815,29.68,29.75,9777,0.0,1.0
2025-02-27,29.3628,29.49,29.3628,29.46,5548,29.3628,29.49,29.3628,29.46,5548,0.0,1.0
2025-02-28,28.71,28.74,28.62,28.71,10196,28.71,28.74,28.62,28.71,10196,0.0,1.0
2025-03-03,28.66,28.9165,28.66,28.84,6308,28.66,28.9165,28.66,28.84,6308,0.0,1.0
2025-03-04,29.1833,29.23,29.0108,29.08,19007,29.1833,29.23,29.0108,29.08,19007,0.0,1.0
2025-03-05,29.5109,29.55,29.31,29.31,14673,29.5109,29.55,29.31,29.31,14673,0.0,1.0
2025-03-06,29.845,30.0891,29.78,29.85,18240,29.845,30.0891,29.78,29.85,18240,0.0,1.0
2025-03-07,29.6298,29.735,29.5901,29.66,5985,29.6298,29.735,29.5901,29.66,5985,0.0,1.0
2025-03-10,29.33,29.45,29.29,29.44,9544,29.33,29.45,29.29,29.44,9544,0.0,1.0
2025-03-11,29.7996,29.8203,29.69,29.79,8095,29.7996,29.8203,29.69,29.79,8095,0.0,1.0
2025-03-12,29.8106,29.86,29.7,29.8,9077,29.8106,29.86,29.7,29.8,9077,0.0,1.0
2025-03-13,29.62,29.66,29.51,29.51,4038,29.62,29.66,29.51,29.51,4038,0.0,1.0
2025-03-14,30.4752,30.48,30.21,30.25,17425,30.4752,30.48,30.21,30.25,17425,0.0,1.0
2025-03-17,30.38,30.4,30.13,30.16,109309,30.38,30.4,30.13,30.16,109309,0.0,1.0
2025-03-18,30.33,30.34,30.2,30.32,16796,30.33,30.34,30.2,30.32,16796,0.0,1.0
2025-03-19,30.0766,30.2,30.06,30.2,5178,30.0766,30.2,30.06,30.2,5178,0.0,1.0
2025-03-20,29.57,29.69,29.51,29.65,71945,29.57,29.69,29.51,29.65,71945,0.0,1.0
2025-03-21,29.3822,29.4,29.23,29.28,199295,29.3822,29.4,29.23,29.28,199295,0.0,1.0
2025-03-24,29.33,29.59,29.215,29.58,25328,29.33,29.59,29.215,29.58,25328,0.0,1.0
2025-03-25,29.2241,29.3539,29.22,29.32,13737,29.2241,29.3539,29.22,29.32,13737,0.0,1.0
2025-03-26,29.1635,29.28,29.1635,29.28,2196,29.1635,29.28,29.1635,29.28,2196,0.0,1.0
2025-03-27,29.33,29.33,29.33,29.33,507,29.33,29.33,29.33,29.33,507,0.0,1.0
2025-03-28,28.9613,29.08,28.9613,29.08,432,28.9613,29.08,28.9613,29.08,432,0.0,1.0
2025-03-31,28.79,28.79,28.718,28.78,2399,28.79,28.79,28.718,28.78,2399,0.0,1.0
2025-04-01,28.8405,28.89,28.8,28.89,13515,28.8405,28.89,28.8,28.89,13515,0.0,1.0
2025-04-02,28.87,28.98,28.855,28.87,3545,28.87,28.98,28.855,28.87,3545,0.0,1.0
2025-04-03,28.53,28.54,28.43,28.47,71085,28.53,28.54,28.43,28.47,71085,0.0,1.0
2025-04-04,27.6,27.74,27.31,27.31,28679,27.6,27.74,27.31,27.31,28679,0.0,1.0
2025-04-07,24.9299,25.8,24.8974,25.75,37788,24.9299,25.8,24.8974,25.75,37788,0.0,1.0
2025-04-08,25.1,26.01,24.98,25.83,11781,25.1,26.01,24.98,25.83,11781,0.0,1.0
2025-04-09,26.45,26.5299,25.86,25.86,18163,26.45,26.5299,25.86,25.86,18163,0.0,1.0
2025-04-10,27.01,27.146,26.69,26.85,35614,27.01,27.146,26.69,26.85,35614,0.0,1.0
2025-04-11,27.71,27.72,27.11,27.21,29140,27.71,27.72,27.11,27.21,29140,0.0,1.0
2025-04-14,27.6705,27.74,27.5,27.53,11427,27.6705,27.74,27.5,27.53,11427,0.0,1.0
2025-04-15,27.31,27.5,27.31,27.5,12720,27.31,27.5,27.31,27.5,12720,0.0,1.0
2025-04-16,27.151,27.3,27.125,27.26,4858,27.151,27.3,27.125,27.26,4858,0.0,1.0
2025-04-17,27.0816,27.16,27.08,27.16,4691,27.0816,27.16,27.08,27.16,4691,0.0,1.0
2025-04-21,27.5484,27.61,27.47,27.61,8360,27.5484,27.61,27.47,27.61,8360,0.0,1.0
2025-04-22,27.635,27.71,27.54,27.55,12112,27.635,27.71,27.54,27.55,12112,0.0,1.0
2025-04-23,27.6991,27.79,27.59,27.67,6612,27.6991,27.79,27.59,27.67,6612,0.0,1.0
2025-04-24,27.594,27.6539,27.57,27.57,5671,27.594,27.6539,27.57,27.57,5671,0.0,1.0
2025-04-25,27.6242,27.63,27.53,27.61,3692,27.6242,27.63,27.53,27.61,3692,0.0,1.0
2025-04-28,27.4045,27.43,27.345,27.4,2776,27.4045,27.43,27.345,27.4,2776,0.0,1.0
2025-04-29,27.525,27.54,27.481,27.52,2207,27.525,27.54,27.481,27.52,2207,0.0,1.0
2025-04-30,27.6,27.65,27.515,27.59,4827,27.6,27.65,27.515,27.59,4827,0.0,1.0
2025-05-01,27.48,27.61,27.48,27.61,3161,27.48,27.61,27.48,27.61,3161,0.0,1.0
2025-05-02,28.2244,28.2244,27.965,28.12,24846,28.2244,28.2244,27.965,28.12,24846,0.0,1.0
2025-05-05,28.2476,28.37,28.24,28.36,6452,28.2476,28.37,28.24,28.36,6452,0.0,1.0
2025-05-06,28.67,28.67,28.56,28.56,21142,28.67,28.67,28.56,28.56,21142,0.0,1.0
2025-05-07,28.1681,28.27,28.16,28.25,15513,28.1681,28.27,28.16,28.25,15513,0.0,1.0
2025-05-08,28.405,28.44,28.38,28.42,12428,28.405,28.44,28.38,28.42,12428,0.0,1.0
2025-05-09,28.195,28.27,28.195,28.27,813,28.195,28.27,28.195,28.27,813,0.0,1.0
2025-05-12,28.89,28.94,28.8,28.81,11182,28.89,28.94,28.8,28.81,11182,0.0,1.0
2025-05-13,28.6628,28.704,28.6208,28.63,4094,28.6628,28.704,28.6208,28.63,4094,0.0,1.0
2025-05-14,28.68,28.74,28.65,28.7101,3723,28.68,28.74,28.65,28.7101,3723,0.0,1.0
2025-05-15,28.2196,28.27,28.17,28.21,11358,28.2196,28.27,28.17,28.21,11358,0.0,1.0
2025-05-16,28.271,28.271,28.2,28.26,9930,28.271,28.271,28.2,28.26,9930,0.0,1.0
2025-05-19,28.294,28.32,28.23,28.23,17949,28.294,28.32,28.23,28.23,17949,0.0,1.0
2025-05-20,28.4229,28.4229,28.365,28.41,5330,28.4229,28.4229,28.365,28.41,5330,0.0,1.0
2025-05-21,28.4371,28.51,28.4371,28.51,5355,28.4371,28.51,28.4371,28.51,5355,0.0,1.0
2025-05-22,28.15,28.2,28.13,28.2,4075,28.15,28.2,28.13,28.2,4075,0.0,1.0
2025-05-23,28.06,28.08,27.97,28.01,4166,28.06,28.08,27.97,28.01,4166,0.0,1.0
2025-05-27,28.0,28.01,27.975,27.98,3388,28.0,28.01,27.975,27.98,3388,0.0,1.0
2025-05-28,27.88,27.93,27.88,27.924,8232,27.88,27.93,27.88,27.924,8232,0.0,1.0
2025-05-29,28.34,28.395,28.3246,28.395,7862,28.34,28.395,28.3246,28.395,7862,0.0,1.0
2025-05-30,27.9629,28.09,27.925,28.08,2681,27.9629,28.09,27.925,28.08,2681,0.0,1.0
2025-06-02,27.9757,27.9757,27.855,27.93,21855,27.9757,27.9757,27.855,27.93,21855,0.0,1.0
2025-06-03,28.27,28.28,28.2,28.28,11811,28.27,28.28,28.2,28.28,11811,0.0,1.0
2025-06-04,28.62,28.62,28.5,28.5,19476,28.62,28.62,28.5,28.5,19476,0.0,1.0
2025-06-05,28.7779,28.84,28.7779,28.84,3133,28.7779,28.84,28.7779,28.84,3133,0.0,1.0
2025-06-06,28.66,28.67,28.53,28.67,3841,28.66,28.67,28.53,28.67,3841,0.0,1.0
2025-06-09,28.979,28.979,28.86,28.94,4697,28.979,28.979,28.86,28.94,4697,0.0,1.0
2025-06-10,28.6637,28.74,28.62,28.74,8770,28.6637,28.74,28.62,28.74,8770,0.0,1.0
2025-06-11,28.77,28.81,28.75,28.75,8828,28.77,28.81,28.75,28.75,8828,0.0,1.0
2025-06-12,28.9049,28.93,28.87,28.87,5128,28.9049,28.93,28.87,28.87,5128,0.0,1.0
2025-06-13,28.5471,28.63,28.517,28.6,7912,28.5471,28.63,28.517,28.6,7912,0.0,1.0
2025-06-16,28.7,28.81,28.58,28.79,29378,28.7,28.81,28.58,28.79,29378,0.0,1.0
2025-06-17,28.5856,28.68,28.58,28.68,1540,28.5856,28.68,28.58,28.68,1540,0.0,1.0
2025-06-18,28.512,28.5649,28.512,28.5649,405,28.512,28.5649,28.512,28.5649,405,0.0,1.0
2025-06-20,28.196,28.27,28.196,28.27,2242,28.196,28.27,28.196,28.27,2242,0.0,1.0
2025-06-23,28.4078,28.4078,28.32,28.33,4927,28.4078,28.4078,28.32,28.33,4927,0.0,1.0
2025-06-24,28.976,28.976,28.83,28.83,2087,28.976,28.976,28.83,28.83,2087,0.0,1.0
2025-06-25,29.4017,29.42,29.33,29.42,13464,29.4017,29.42,29.33,29.42,13464,0.0,1.0
2025-06-26,29.265,29.3,29.26,29.27,9250,29.265,29.3,29.26,29.27,9250,0.0,1.0
2025-06-27,29.26,29.355,29.26,29.35,7577,29.26,29.355,29.26,29.35,7577,0.0,1.0
2025-06-30,29.6462,29.6462,29.51,29.56,7342,29.6462,29.6462,29.51,29.56,7342,0.0,1.0
2025-07-01,29.6542,29.6629,29.63,29.63,2765,29.6542,29.6629,29.63,29.63,2765,0.0,1.0
2025-07-02,29.4226,29.4226,29.36,29.39,2138,29.4226,29.4226,29.36,29.39,2138,0.0,1.0
2025-07-03,29.5456,29.6101,29.5456,29.61,8421,29.5456,29.6101,29.5456,29.61,8421,0.0,1.0
2025-07-07,29.4898,29.555,29.46,29.46,6563,29.4898,29.555,29.46,29.46,6563,0.0,1.0
2025-07-08,29.8549,29.87,29.83,29.84,7325,29.8549,29.87,29.83,29.84,7325,0.0,1.0
2025-07-09,29.781,29.781,29.7431,29.77,3208,29.781,29.781,29.7431,29.77,3208,0.0,1.0
2025-07-10,29.99,29.99,29.93,29.94,3417,29.99,29.99,29.93,29.94,3417,0.0,1.0
2025-07-11,30.15,30.21,30.1,30.21,2735,30.15,30.21,30.1,30.21,2735,0.0,1.0
2025-07-14,30.155,30.1799,30.155,30.17,1679,30.155,30.1799,30.155,30.17,1679,0.0,1.0
2025-07-15,30.08,30.14,30.03,30.05,10460,30.08,30.14,30.03,30.05,10460,0.0,1.0
2025-07-16,30.0499,30.07,29.99,30.01,4968,30.0499,30.07,29.99,30.01,4968,0.0,1.0
2025-07-17,30.4943,30.5,30.3,30.3,10809,30.4943,30.5,30.3,30.3,10809,0.0,1.0
2025-07-18,30.531,30.66,30.5,30.59,8329,30.531,30.66,30.5,30.59,8329,0.0,1.0
2025-07-21,30.9133,30.9133,30.81,30.81,9918,30.9133,30.9133,30.81,30.81,9918,0.0,1.0
2025-07-22,31.3,31.3,31.13,31.145,26764,31.3,31.3,31.13,31.145,26764,0.0,1.0
2025-07-23,31.2515,31.2515,31.2,31.2,2734,31.2515,31.2515,31.2,31.2,2734,0.0,1.0
2025-07-24,31.5955,31.64,31.5,31.64,11250,31.5955,31.64,31.5,31.64,11250,0.0,1.0
2025-07-25,31.61,31.635,31.565,31.635,2917,31.61,31.635,31.565,31.635,2917,0.0,1.0
2025-07-28,31.5896,31.66,31.5896,31.64,2614,31.5896,31.66,31.5896,31.64,2614,0.0,1.0
2025-07-29,31.8091,31.9,31.79,31.9,7618,31.8091,31.9,31.79,31.9,7618,0.0,1.0
2025-07-30,31.4113,31.535,31.41,31.5,9649,31.4113,31.535,31.41,31.5,9649,0.0,1.0
2025-07-31,30.9718,31.0,30.931,30.985,6779,30.9718,31.0,30.931,30.985,6779,0.0,1.0
2025-08-01,30.9571,31.0,30.92,31.0,4696,30.9571,31.0,30.92,31.0,4696,0.0,1.0
2025-08-04,31.41,31.48,31.35,31.48,3528,31.41,31.48,31.35,31.48,3528,0.0,1.0
2025-08-05,31.58,31.64,31.58,31.64,2019,31.58,31.64,31.58,31.64,2019,0.0,1.0
2025-08-06,31.8212,31.85,31.82,31.85,1147,31.8212,31.85,31.82,31.85,1147,0.0,1.0
2025-08-07,31.6942,31.77,31.66,31.77,5344,31.6942,31.77,31.66,31.77,5344,0.0,1.0
2025-08-08,31.73,31.73,31.68,31.71,3164,31.73,31.73,31.68,31.71,3164,0.0,1.0
2025-08-11,31.924,32.04,31.92,32.04,14753,31.924,32.04,31.92,32.04,14753,0.0,1.0
2025-08-12,32.3,32.3,32.15,32.2,12764,32.3,32.3,32.15,32.2,12764,0.0,1.0
2025-08-13,32.83,32.88,32.83,32.86,7212,32.83,32.88,32.83,32.86,7212,0.0,1.0
2025-08-14,32.164,32.34,32.164,32.34,2360,32.164,32.34,32.164,32.34,2360,0.0,1.0
2025-08-15,32.9816,33.05,32.9816,33.03,3402,32.9816,33.05,32.9816,33.03,3402,0.0,1.0
2025-08-18,33.5198,33.6,33.42,33.55,9337,33.5198,33.6,33.42,33.55,9337,0.0,1.0
2025-08-19,33.236,33.33,33.236,33.3105,3801,33.236,33.33,33.236,33.3105,3801,0.0,1.0
2025-08-20,34.0006,34.0006,33.86,33.89,19618,34.0006,34.0006,33.86,33.89,19618,0.0,1.0
2025-08-21,33.7629,33.81,33.7062,33.72,2204,33.7629,33.81,33.7062,33.72,2204,0.0,1.0
2025-08-22,34.79,34.81,34.47,34.47,24272,34.79,34.81,34.47,34.47,24272,0.0,1.0
2025-08-25,35.02,35.1525,34.96,35.12,24842,35.02,35.1525,34.96,35.12,24842,0.0,1.0
2025-08-26,35.213,35.3,35.1938,35.3,20013,35.213,35.3,35.1938,35.3,20013,0.0,1.0
2025-08-27,34.4966,34.55,34.4505,34.5,44856,34.4966,34.55,34.4505,34.5,44856,0.0,1.0
2025-08-28,35.59,35.63,35.44,35.55,15105,35.59,35.63,35.44,35.55,15105,0.0,1.0
2025-08-29,35.8193,35.88,35.6901,35.88,22168,35.8193,35.88,35.6901,35.88,22168,0.0,1.0
2025-09-02,35.22,35.315,35.0216,35.04,22613,35.22,35.315,35.0216,35.04,22613,0.0,1.0
2025-09-03,34.93,34.93,34.7511,34.81,13509,34.93,34.93,34.7511,34.81,13509,0.0,1.0
2025-09-04,33.9055,34.0,33.87,34.0,18276,33.9055,34.0,33.87,34.0,18276,0.0,1.0
2025-09-05,35.14,35.18,35.08,35.12,39803,35.14,35.18,35.08,35.12,39803,0.0,1.0
2025-09-08,35.5715,35.5715,35.3801,35.52,10234,35.5715,35.5715,35.3801,35.52,10234,0.0,1.0
2025-09-09,35.175,35.2401,35.17,35.2,11735,35.175,35.2401,35.17,35.2,11735,0.0,1.0
2025-09-10,35.0458,35.05,34.995,35.02,10649,35.0458,35.05,34.995,35.02,10649,0.0,1.0
2025-09-11,36.399,36.43,36.12,36.12,115963,36.399,36.43,36.12,36.12,115963,0.0,1.0
2025-09-12,36.2753,36.31,36.24,36.3,6067,36.2753,36.31,36.24,36.3,6067,0.0,1.0
2025-09-15,36.39,36.41,36.33,36.33,9097,36.39,36.41,36.33,36.33,9097,0.0,1.0
2025-09-16,36.6427,36.6601,36.51,36.58,10177,36.6427,36.6601,36.51,36.58,10177,0.0,1.0
2025-09-17,37.0687,37.11,36.98,37.05,26151,37.0687,37.11,36.98,37.05,26151,0.0,1.0
2025-09-18,36.6972,36.8099,36.52,36.58,124636,36.6972,36.8099,36.52,36.58,124636,0.0,1.0
2025-09-19,36.5,36.58,36.5,36.56,7274,36.5,36.58,36.5,36.56,7274,0.0,1.0
2025-09-22,36.77,36.81,36.73,36.75,50942,36.77,36.81,36.73,36.75,50942,0.0,1.0
2025-09-23,36.4463,36.591565,36.422,36.54,22937,36.4463,36.591565,36.422,36.54,22937,0.0,1.0
2025-09-24,37.0835,37.16,37.07,37.14,14329,37.0835,37.16,37.07,37.14,14329,0.0,1.0
2025-09-25,37.08,37.2058,37.05,37.2058,67176,37.08,37.2058,37.05,37.2058,67176,0.0,1.0
2025-09-26,36.6516,36.68,36.56,36.61,19519,36.6516,36.68,36.56,36.61,19519,0.0,1.0
2025-09-29,37.4025,37.4627,37.35,37.35,6721,37.4025,37.4627,37.35,37.35,6721,0.0,1.0
2025-09-30,37.779,37.78,37.68,37.73,2727,37.779,37.78,37.68,37.73,2727,0.0,1.0
2025-10-01,37.75,37.8397,37.71,37.71,3571,37.75,37.8397,37.71,37.71,3571,0.0,1.0
2025-10-02,37.95,38.165,37.89,38.13,26389,37.95,38.165,37.89,38.13,26389,0.0,1.0
2025-10-03,37.7218,37.87,37.72,37.825,26363,37.7218,37.87,37.72,37.825,26363,0.0,1.0
2025-10-06,37.7518,37.8,37.63,37.67,5412,37.7518,37.8,37.63,37.67,5412,0.0,1.0
2025-10-07,37.6325,37.82,37.61,37.82,3308,37.6325,37.82,37.61,37.82,3308,0.0,1.0
2025-10-08,37.6572,37.67,37.531,37.6,2365,37.6572,37.67,37.531,37.6,2365,0.0,1.0
2025-10-09,37.92,38.36,37.72,38.36,40614,37.92,38.36,37.72,38.36,40614,0.0,1.0
2025-10-10,35.9942,37.55,35.8801,37.52,29942,35.9942,37.55,35.8801,37.52,29942,0.0,1.0
2025-10-13,37.36,37.4527,37.295,37.39,10328,37.36,37.4527,37.295,37.39,10328,0.0,1.0
2025-10-14,36.471,36.5879,36.1819,36.3,9157,36.471,36.5879,36.1819,36.3,9157,0.0,1.0
2025-10-15,36.8076,36.86,36.75,36.86,2804,36.8076,36.86,36.75,36.86,2804,0.0,1.0
2025-10-16,36.4505,36.66,36.365,36.62,16009,36.4505,36.66,36.365,36.62,16009,0.0,1.0
2025-10-17,35.8103,35.85,35.62,35.62,13536,35.8103,35.85,35.62,35.62,13536,0.0,1.0
2025-10-20,35.96,36.02,35.8104,35.85,8048,35.96,36.02,35.8104,35.85,8048,0.0,1.0
2025-10-21,36.22,36.28,36.205,36.28,10842,36.22,36.28,36.205,36.28,10842,0.0,1.0
2025-10-22,36.0417,36.16,35.97,36.05,24356,36.0417,36.16,35.97,36.05,24356,0.0,1.0
2025-10-23,36.36,36.38,36.17,36.19,6569,36.36,36.38,36.17,36.19,6569,0.0,1.0
2025-10-24,36.91,36.92,36.89,36.91,10030,36.91,36.92,36.89,36.91,10030,0.0,1.0
2025-10-27,37.563,37.61,37.53,37.6035,14096,37.563,37.61,37.53,37.6035,14096,0.0,1.0
2025-10-28,37.51,37.51,37.39,37.39,5846,37.51,37.51,37.39,37.39,5846,0.0,1.0
2025-10-29,38.09,38.23,37.93,38.19,13324,38.09,38.23,37.93,38.19,13324,0.0,1.0
2025-10-30,37.5831,37.6,37.56,37.6,2185,37.5831,37.6,37.56,37.6,2185,0.0,1.0
2025-10-31,37.2152,37.225,37.11,37.15,4092,37.2152,37.225,37.11,37.15,4092,0.0,1.0
2025-11-03,37.0894,37.11,37.02,37.1,2755,37.0894,37.11,37.02,37.1,2755,0.0,1.0
2025-11-04,36.38,36.66,36.29,36.38,21561,36.38,36.66,36.29,36.38,21561,0.0,1.0
2025-11-05,36.7,36.71,36.58,36.58,944,36.7,36.71,36.58,36.58,944,0.0,1.0
2025-11-06,37.1765,37.37,37.13,37.37,3958,37.1765,37.37,37.13,37.37,3958,0.0,1.0
2025-11-07,37.25,37.25,37.01,37.06,4870,37.25,37.25,37.01,37.06,4870,0.0,1.0
2025-11-10,37.3798,37.3798,37.24,37.31,6337,37.3798,37.3798,37.24,37.31,6337,0.0,1.0
2025-11-11,37.124,37.19,37.12,37.12,4749,37.124,37.19,37.12,37.12,4749,0.0,1.0
2025-11-12,36.9018,36.9165,36.78,36.78,1675,36.9018,36.9165,36.78,36.78,1675,0.0,1.0
2025-11-13,37.2302,37.49,37.225,37.44,4522,37.2302,37.49,37.225,37.44,4522,0.0,1.0
2025-11-14,36.78,36.9,36.62,36.62,23207,36.78,36.9,36.62,36.62,23207,0.0,1.0
2025-11-17,36.61,36.82,36.525,36.73,9066,36.61,36.82,36.525,36.73,9066,0.0,1.0
2025-11-18,36.4603,36.4603,36.385,36.425,3231,36.4603,36.4603,36.385,36.425,3231,0.0,1.0
2025-11-19,36.1421,36.18,36.07,36.07,1761,36.1421,36.18,36.07,36.07,1761,0.0,1.0
2025-11-20,35.6053,35.995,35.6053,35.99,14034,35.6053,35.995,35.6053,35.99,14034,0.0,1.0
2025-11-21,34.865,34.89,34.59,34.65,20368,34.865,34.89,34.59,34.65,20368,0.0,1.0
2025-11-24,35.18,35.18,35.0,35.01,15960,35.18,35.18,35.0,35.01,15960,0.0,1.0
2025-11-25,35.7,35.7,35.61,35.61,9732,35.7,35.7,35.61,35.61,9732,0.0,1.0
2025-11-26,35.705,35.705,35.51,35.51,14804,35.705,35.705,35.51,35.51,14804,0.0,1.0