date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-12-17,26.7,26.7,25.5,25.5,6375,25.6530104076273,25.6530104076273,24.500066119644,24.500066119644,6635.1861748511,0.0,1.0
2014-12-18,27.6578,27.94,27.18,27.77,14115,26.5732521068192,26.8443861718766,26.1141881228206,26.6810523977457,14691.0828012586,0.0,1.0
2014-12-19,28.23,28.24,27.58,28.19,14809,27.1230143748059,27.1326222438724,26.4985028854816,27.0845828985398,15413.4073824894,0.0,1.0
2014-12-22,28.17,28.75,27.799,28.75,36513,27.0653671604067,27.6226235662653,26.7089152180386,27.6226235662653,38003.2239689943,0.0,1.0
2014-12-23,26.37,27.99,26.2,27.99,85092,25.3359507284319,26.8924255172093,25.1726169543009,26.8924255172093,88564.9038416361,0.0,1.0
2014-12-24,26.85,27.3599,26.75,27.0,57794,25.7971284436252,26.2870336873274,25.7010497529599,25.9412464796231,60152.7764375442,0.0,1.0
2014-12-26,27.39,27.61,27.15,27.15,107118,26.3159533732176,26.5273264926812,26.085364515621,26.085364515621,111489.862380816,0.0,1.0
2014-12-29,27.4599,27.97,27.3,27.97,13290,26.3831123779927,26.8732097790762,26.2294825516189,26.8732097790762,13832.411649219,0.0,1.0
2014-12-30,27.49,27.87,27.35,27.63,12986,26.4120320638829,26.7771310884109,26.2775218969515,26.5465422308143,13516.0043398614,0.0,1.0
2014-12-31,27.74,28.1799,27.74,27.89,23164,26.6522287905461,27.0748789507826,26.6522287905461,26.796346826544,24109.4043222354,0.0,1.0
2015-01-02,28.4,28.6299,27.75,28.0,15961,27.2863481489369,27.5072330587763,26.6618366596126,26.9020333862758,16612.4245547919,0.0,1.0
2015-01-05,28.58,29.1,28.32,28.57,31253,27.4592897921343,27.9588989835938,27.2094851964046,27.4496819230678,32528.5448662937,0.0,1.0
2015-01-06,27.72,28.92,27.46,28.58,17055,26.633013052413,27.7859573403963,26.3832084566833,27.4592897921343,17751.0745430723,0.0,1.0
2015-01-07,28.569,28.59,28.02,28.2899,13664,27.4487211361612,27.4688976612009,26.9212491244088,27.1805655105144,14221.6759048103,0.0,1.0
2015-01-08,29.08,29.52,28.7004,29.52,25042,27.9396832454607,28.3624294843879,27.5749685356953,28.3624294843879,26064.0521083328,0.0,1.0
2015-01-09,29.3124,29.49,28.8,29.06,15711,28.1629701225668,28.3336058771883,27.6706629115979,27.9204675073276,16352.221175386,0.0,1.0
2015-01-12,29.34,29.98,29.01,29.98,16765,28.1894878411904,28.8043914614481,27.872428161995,28.8043914614481,17449.2386229614,0.0,1.0
2015-01-13,28.91,29.82,28.5193,29.7,38772,27.7763494713297,28.6506655563837,27.4009700269005,28.5353711275854,40354.4217053063,0.0,1.0
2015-01-14,29.46,29.52,28.882,29.13,11477,28.3047822699887,28.3624294843879,27.7494474379435,27.9877225907933,11945.4167417673,0.0,1.0
2015-01-15,27.899,29.3899,27.8,29.3899,10510,26.8049939087039,28.2374311078324,26.7098760049452,28.2374311078324,10938.9500702251,0.0,1.0
2015-01-16,28.85,28.86,27.2,27.2,13708,27.7187022569306,27.7283101259971,26.1334038609536,26.1334038609536,14267.4716995857,0.0,1.0
2015-01-20,28.9599,30.61,28.08,30.61,9999,27.8242927379717,29.4096872126393,26.978896338808,29.4096872126393,10407.0943627194,0.0,1.0
2015-01-21,27.95,29.27,27.91,29.27,10250,26.8539940409431,28.1222327577247,26.815562564677,28.1222327577247,10668.338555643,0.0,1.0
2015-01-22,28.23,28.8,27.1,28.42,9530,27.1230143748059,27.6706629115979,26.0373251702883,27.3055638870699,9918.95282295389,0.0,1.0
2015-01-23,28.5399,28.64,28.16,28.28,12401,27.4207622371776,27.5169370065335,27.0557592913402,27.1710537201385,12907.1284320515,0.0,1.0
2015-01-26,29.46,29.46,28.44,29.15,7342,28.3047822699887,28.3047822699887,27.324779625203,28.0069383289264,7641.65284639324,0.0,1.0
2015-01-27,29.79,30.11,28.98,28.98,17652,28.6218419491841,28.929293759313,27.8436045547954,27.8436045547954,18372.4402130936,0.0,1.0
2015-01-28,29.0,30.5,28.9752,30.5,37838,27.8628202929285,29.3040006529075,27.8389927776435,29.3040006529075,39382.3018798457,0.0,1.0
2015-01-29,29.1701,29.1701,28.5,29.02,3857,28.0262501457501,28.0262501457501,27.3824268396021,27.8820360310615,4014.41773747463,0.0,1.0
2015-01-30,28.79,29.69,28.79,29.69,14823,27.6610550425314,28.5257632585189,27.6610550425314,28.5257632585189,15427.9787717362,0.0,1.0
2015-02-02,28.05,28.73,27.73,28.73,4634,26.9500727316084,27.6034078281323,26.6426209214796,27.6034078281323,4823.12984066824,0.0,1.0
2015-02-03,27.85,27.87,27.1,27.61,8213,26.7579153502779,26.7771310884109,26.0373251702883,26.5273264926812,8548.20142024347,0.0,1.0
2015-02-04,27.3966,27.5199,26.8,27.16,8224,26.3222945668015,26.4407595923918,25.7490890982925,26.0949723846875,8559.65036893735,0.0,1.0
2015-02-05,28.2074,28.2074,27.3,27.3,3744,27.1013005907156,27.1013005907156,26.2294825516189,26.2294825516189,3896.80580998314,0.0,1.0
2015-02-06,27.6509,28.91,27.5301,28.91,5174,26.5666226771633,27.7763494713297,26.4505596188397,27.7763494713297,5385.16914018504,0.0,1.0
2015-02-09,27.46,28.08,27.36,28.08,9392,26.3832084566833,26.978896338808,26.287129766018,26.978896338808,9775.32055752183,0.0,1.0
2015-02-10,28.2,28.2,27.47,27.6681,7548,27.0941907676063,27.0941907676063,26.3928163257498,26.5831482119577,7856.06043102372,0.0,1.0
2015-02-11,28.2985,28.9799,28.11,28.45,7765,27.1888282779116,27.8435084761048,27.0077199460076,27.3343874942695,8081.91696434806,0.0,1.0
2015-02-12,28.7978,28.8,28.1367,28.1367,3850,27.6685491804033,27.6706629115979,27.0333729564152,27.0333729564152,4007.13204285126,0.0,1.0
2015-02-13,28.982,28.982,28.6191,28.85,4900,27.8455261286087,27.8455261286087,27.4968565601845,27.7187022569306,5099.98623635615,0.0,1.0
2015-02-17,29.7099,29.86,28.8,28.8,12817,28.5448829179612,28.6890970326498,27.6706629115979,27.6706629115979,13340.106855383,0.0,1.0
2015-02-18,30.2399,30.24,29.71,30.19,7257,29.0540999784872,29.0541960571778,28.5449789966519,29.0061567118452,7553.18369739521,0.0,1.0
2015-02-19,30.5,30.55,30.35,30.55,5037,29.3040006529075,29.3520399982402,29.1598826169096,29.3520399982402,5242.5776882706,0.0,1.0
2015-02-20,30.661,30.9,30.38,30.9,61898,29.4586873448786,29.6883154155686,29.1887062241092,29.6883154155686,64424.275113872,0.0,1.0
2015-02-23,31.14,31.69,30.81,30.81,105477,29.9189042731653,30.4473370718243,29.6018445939699,29.6018445939699,109781.887398395,0.0,1.0
2015-02-24,30.5199,31.43,30.3,31.43,8244,29.3231203123499,30.1975324760946,29.111843271577,30.1975324760946,8580.46663928982,0.0,1.0
2015-02-25,31.17,31.44,30.5,30.52,11741,29.9477278803649,30.2071403451611,29.3040006529075,29.3232163910406,12220.1915104199,0.0,1.0
2015-02-26,31.635,31.635,30.74,31.07,21531,30.3944937919584,30.3944937919584,29.5345895105042,29.8516491896996,22409.7558479559,0.0,1.0
2015-02-27,31.07,32.02,30.81,32.02,84548,29.8516491896996,30.7643967510197,29.6018445939699,30.7643967510197,87998.7012880488,0.0,1.0
2015-03-02,31.54,31.92,31.22,31.92,21075,30.3032190358264,30.6683180603544,29.9957672256975,30.6683180603544,21935.1448839195,0.0,1.0
2015-03-03,31.55,31.88,31.03,31.88,9319,30.3128269048929,30.6298865840883,29.8132177134335,30.6298865840883,9699.34117073529,0.0,1.0
2015-03-04,32.36,32.44,31.19,31.69,28041,31.0910642992816,31.1679272518138,29.9669436184979,30.4473370718243,29185.4518476862,0.0,1.0
2015-03-05,33.26,33.4,32.77,33.12,60239,31.955772515269,32.0902826822004,31.4849869310092,31.8212623483376,62697.5654881343,0.0,1.0
2015-03-06,32.8,33.8,32.38,33.8,36905,31.5138105382088,32.4745974448615,31.1102800374146,32.4745974448615,38411.2228679027,0.0,1.0
2015-03-09,32.77,33.32,32.12,33.32,47748,31.4849869310092,32.0134197296682,30.8604754416849,32.0134197296682,49696.7638394966,0.0,1.0
2015-03-10,32.9,33.29,32.027,32.027,15168,31.609889228874,31.9845961224686,30.7711222593662,30.7711222593662,15787.0594353164,0.0,1.0
2015-03-11,33.29,33.65,32.68,33.09,16018,31.9845961224686,32.3304794088636,31.3985161094104,31.7924387411381,16671.7509252965,0.0,1.0
2015-03-12,33.3999,33.73,32.9,33.69,23036,32.0901866035097,32.4073423613958,31.609889228874,32.3689108851297,23976.1801919797,0.0,1.0
2015-03-13,33.45,33.81,32.94,33.24,15302,32.138322027533,32.484205313928,31.6483207051401,31.936556777136,15926.5284466779,0.0,1.0
2015-03-16,33.95,34.29,33.65,34.29,58377,32.6187154808594,32.9453830291213,32.3304794088636,32.9453830291213,60759.5707183189,0.0,1.0
2015-03-17,34.43,34.45,33.7,34.22,36632,33.0798931960527,33.0991089341857,32.3785187541962,32.8781279456556,38127.0807775915,0.0,1.0
2015-03-18,34.4,34.72,33.94,34.57,55674,33.0510695888531,33.358521398982,32.6091076117929,33.2144033629841,57946.2517801821,0.0,1.0
2015-03-19,35.65,35.8125,34.64,34.64,88014,34.252053222169,34.4081810945001,33.2816584464498,33.2816584464498,91606.1609401326,0.0,1.0
2015-03-20,35.07,37.6685,34.88,36.84,174909,33.6947968163104,36.1914015932475,33.5122473040464,35.3953896410857,182047.651554044,0.0,1.0
2015-03-23,34.1,35.25,33.7101,35.04,84643,32.7628335168573,33.8677384595079,32.3882227019534,33.6659732091108,88097.5785722231,0.0,1.0
2015-03-24,33.76,34.9199,33.7,34.1,63781,32.4361659685954,33.5505827016218,32.3785187541962,32.7628335168573,66384.1269675574,0.0,1.0
2015-03-25,31.39,33.76,31.25,33.76,105962,30.1591009998285,32.4361659685954,30.0245908328971,32.4361659685954,110286.681954443,0.0,1.0
2015-03-26,31.33,31.939,30.35,30.51,85502,30.1014537854293,30.6865730115808,29.1598826169096,29.3136085219741,88991.6373838619,0.0,1.0
2015-03-27,32.16,32.3499,31.16,31.16,24608,30.898906917951,31.0813603515244,29.9381200112983,29.9381200112983,25612.3390416841,0.0,1.0
2015-03-30,33.46,33.46,32.1801,32.56,50071,32.1479298965996,32.1479298965996,30.9182187347748,31.2832216806121,52114.5736409364,0.0,1.0
2015-03-31,32.8342,33.86,32.8,33.86,63745,31.5466694504163,32.5322446592606,31.5138105382088,32.5322446592606,66346.657680923,0.0,1.0
2015-04-01,32.83,32.83,31.65,32.5,35311,31.5426341454083,31.5426341454083,30.4089055955582,31.225574466213,36752.1661208106,0.0,1.0
2015-04-02,32.57,33.3255,32.29,33.19,27978,31.2928295496787,32.0187040576548,31.0238092158159,31.8885174318033,29119.8805960759,0.0,1.0
2015-04-06,32.3976,32.9599,32.35,32.71,23871,31.1271898869717,31.6674403645825,31.0814564302151,31.42733971661,24845.2594791954,0.0,1.0
2015-04-07,32.6464,33.27,32.26,32.26,15577,31.3662336693469,31.9653803843355,30.9949856086163,30.9949856086163,16212.7521640244,0.0,1.0
2015-04-08,33.4,33.59,32.6,32.6,15358,32.0902826822004,32.2728321944644,31.3216531568782,31.3216531568782,15984.8140036648,0.0,1.0
2015-04-09,33.2,33.86,32.73,33.59,12015,31.8981253008699,32.5322446592606,31.4465554547431,32.2728321944644,12505.3744142488,0.0,1.0
2015-04-10,33.849,33.95,32.74,32.74,36110,32.5216760032875,32.6187154808594,31.4561633238096,31.4561633238096,37583.7761213919,0.0,1.0
2015-04-13,34.21,34.621,33.99,34.01,43204,32.8685200765891,33.2634034952234,32.6571469571255,32.6763626952585,44967.3072154145,0.0,1.0
2015-04-14,34.41,34.85,33.9303,34.85,24678,33.0606774579196,33.4834236968468,32.5997879787983,33.4834236968468,25685.1959879178,0.0,1.0
2015-04-15,34.75,34.95,34.25,34.88,18253,33.3873450061815,33.5795023875121,32.9069515528552,33.5122473040464,18997.9691371855,0.0,1.0
2015-04-16,35.12,35.3495,34.71,34.87,17144,33.742836161643,33.9633367567198,33.3489135299154,33.5026394349799,17843.7069461408,0.0,1.0
2015-04-17,34.45,35.29,34.0,35.27,51824,33.0991089341857,33.906169935774,32.666754826192,33.886954197641,53939.1197373309,0.0,1.0
2015-04-20,34.39,34.9899,33.81,34.87,25642,33.0414617197866,33.6178377850875,32.484205313928,33.5026394349799,26688.540218907,0.0,1.0
2015-04-21,34.764,34.98,34.6697,34.88,14728,33.4007960228747,33.6083259947117,33.3101938175773,33.5122473040464,15329.1014875619,0.0,1.0
2015-04-22,34.6472,34.95,34.35,34.76,20026,33.2885761121777,33.5795023875121,33.0030302435205,33.3969528752481,20843.3315039322,0.0,1.0
2015-04-23,35.2356,35.26,34.4299,34.82,20114,33.8539031280521,33.8773463285744,33.079797117362,33.4546000896472,20934.9230934832,0.0,1.0
2015-04-24,34.8672,35.4,34.8672,35.4,36838,33.4999492316412,34.0118564955058,33.4999492316412,34.0118564955058,38341.488362222,0.0,1.0
2015-04-27,32.584,35.01,32.42,34.84,43085,31.3062805663718,33.6371496019113,31.1487115136807,33.4738158277803,44843.4504068172,0.0,1.0
2015-04-28,32.05,33.1,31.15,32.74,39018,30.7932203582192,31.8020466102046,29.9285121422318,31.4561633238096,40610.4618306417,0.0,1.0
2015-04-29,31.6,32.48,31.31,31.57,31604,30.3608662502255,31.2063587280799,30.0822380472962,30.3320426430259,32893.8704109795,0.0,1.0
2015-04-30,30.0072,31.62,29.73,31.6,33035,28.8305248653091,30.3800819883586,28.564194734785,30.3608662502255,34383.274554699,0.0,1.0
2015-05-01,31.072,31.2199,30.04,30.04,17238,29.8535707635129,29.9956711470068,28.8620386758473,28.8620386758473,17941.5434167974,0.0,1.0
2015-05-04,31.74,32.3306,31.33,31.58,25777,30.4953764171569,31.062817164226,30.1014537854293,30.3416505120925,26829.0500437862,0.0,1.0
2015-05-05,30.58,31.5,30.4278,31.5,23687,29.3808636054398,30.2647875595603,29.2346318382472,30.2647875595603,24653.7497919526,0.0,1.0
2015-05-06,31.59,31.75,30.78,30.78,9859,30.351258381159,30.5049842862234,29.5730209867703,29.5730209867703,10261.3804702521,0.0,1.0
2015-05-07,32.0,32.33,31.16,32.33,33056,30.7451810128866,31.062240692082,29.9381200112983,31.062240692082,34405.1316385691,0.0,1.0
2015-05-08,32.9001,33.1426,32.34,32.56,14527,31.6099853075647,31.842976132428,31.0718485611485,31.2832216806121,15119.8979705195,0.0,1.0
2015-05-11,33.35,33.5,33.13,33.13,24895,32.0422433368678,32.1863613728657,31.8308702174042,31.8308702174042,25911.0525212421,0.0,1.0
2015-05-12,33.2,33.4408,32.4,33.23,15366,31.8981253008699,32.1294827879918,31.1294957755477,31.9269489080694,15993.1405118058,0.0,1.0
2015-05-13,33.0275,33.3899,32.6401,33.2,25471,31.7323895594723,32.0805787344432,31.360180711835,31.8981253008699,26510.5611073933,0.0,1.0
2015-05-14,33.14,33.42,32.19,32.93,13100,31.8404780864707,32.1094984203335,30.9277305251506,31.6387128360736,13634.6570808705,0.0,1.0
2015-05-15,33.19,33.229,32.76,32.76,8621,31.8885174318033,31.9259881211628,31.4753790619427,31.4753790619427,8972.85333543395,0.0,1.0
2015-05-18,34.1,34.1,33.01,33.15,11449,32.7628335168573,32.7628335168573,31.7155757886058,31.8500859555372,11916.2739632738,0.0,1.0
2015-05-19,33.87,34.42,33.7401,34.42,15267,32.5418525283272,33.0702853269862,32.417046309153,33.0702853269862,15890.0999735611,0.0,1.0
2015-05-20,34.69,34.96,33.86,33.87,21905,33.3296977917824,33.5891102565786,32.5322446592606,32.5418525283272,22799.0201035472,0.0,1.0
2015-05-21,34.63,35.0,34.3001,34.75,14829,33.2720505773832,33.6275417328447,32.9550869768785,33.3873450061815,15434.2236528419,0.0,1.0
2015-05-22,34.63,34.88,34.38,34.88,17583,33.2720505773832,33.5122473040464,33.03185385072,33.5122473040464,18300.6240803776,0.0,1.0
2015-05-26,34.529,34.79,34.06,34.6,20558,33.1750110998113,33.4257764824477,32.7244020405912,33.2432269701836,21397.0442953081,0.0,1.0
2015-05-27,35.3664,35.37,34.75,34.75,26224,33.9795740554423,33.9830328883062,33.3873450061815,33.3873450061815,27294.293686164,0.0,1.0
2015-05-28,35.32,35.5,34.6,35.5,5648,33.9349935429736,34.1079351861711,33.2432269701836,34.1079351861711,5878.51474753867,0.0,1.0
2015-05-29,35.7999,35.9899,35.05,35.05,33162,34.3960751794762,34.5786246917402,33.6755810781774,33.6755810781774,34515.4578714373,0.0,1.0
2015-06-01,35.37,36.63,35.0101,36.63,34931,33.9830328883062,35.1936243906886,33.6372456806019,35.1936243906886,36356.6569841136,0.0,1.0
2015-06-02,35.516,35.94,34.83,35.0001,16547,34.1233077766775,34.5306814250983,33.4642079587138,33.6276378115354,17222.3412761194,0.0,1.0
2015-06-03,35.97,36.04,35.35,35.35,36245,34.5595050322978,34.6267601157635,33.9638171501732,33.9638171501732,37724.2859462712,0.0,1.0
2015-06-04,35.76,36.38,35.26,36.38,29378,34.3577397819008,34.9534276640255,33.8773463285744,34.9534276640255,30577.0195207491,0.0,1.0
2015-06-05,36.5,36.5,35.41,36.42,17084,35.0687220928238,35.0687220928238,34.0214643645723,34.9918591402916,17781.2581350833,0.0,1.0
2015-06-08,36.3,37.16,36.01,37.16,33246,34.8765647114932,35.7028414512146,34.597936508564,35.7028414512146,34602.8862069177,0.0,1.0
2015-06-09,35.9524,36.65,35.3,36.65,16115,34.5425951827408,35.2128401288217,33.9157778048405,35.2128401288217,16772.709836506,0.0,1.0
2015-06-10,35.95,36.0703,35.26,35.9,26473,34.5402892941648,34.6558719590351,33.8773463285744,34.4922499488322,27553.4562520523,0.0,1.0
2015-06-11,36.192,36.25,35.8,35.95,18747,34.7727997255747,34.8285253661606,34.3961712581669,34.5402892941648,19512.1310148916,0.0,1.0
2015-06-12,35.72,36.37,35.59,36.37,8527,34.3193083056347,34.9438197949589,34.1944060077698,34.9438197949589,8875.01686477731,0.0,1.0
2015-06-15,35.85,35.98,35.11,35.98,33310,34.4442106034995,34.5691129013644,33.7332282925765,34.5691129013644,34669.4982720456,0.0,1.0
2015-06-16,35.1699,35.66,35.11,35.41,28235,33.790779428285,34.2616610912355,33.7332282925765,34.0214643645723,29387.3696701053,0.0,1.0
2015-06-17,35.68,35.8544,35.4501,35.503,20056,34.2808768293686,34.4484380658888,34.0599919195291,34.110817546891,20874.555909461,0.0,1.0
2015-06-18,36.26,36.79,35.98,35.98,51664,34.8381332352271,35.3473502957531,34.5691129013644,34.5691129013644,53772.5895745111,0.0,1.0
2015-06-19,36.45,36.82,36.0,36.82,9753,35.0206827474912,35.3761739029527,34.5883286394974,35.3761739029527,10151.054237384,0.0,1.0
2015-06-22,37.4201,37.49,36.59,36.59,28149,35.9527421256349,36.01990113041,35.1551929144225,35.1551929144225,29297.8597075897,0.0,1.0
2015-06-23,37.44,37.97,36.861,37.5,65382,35.9718617850773,36.4810788456033,35.4155661661254,36.0295089994765,68050.469409273,0.0,1.0
2015-06-24,36.8,37.4899,36.6405,37.11,11061,35.3569581648196,36.0198050517193,35.2037126532085,35.6548021058819,11512.4383184358,0.0,1.0
2015-06-25,36.4,36.95,36.07,36.64,28735,34.9726434021585,35.5010762008175,34.6555837229631,35.2032322597552,29907.7764289171,0.0,1.0
2015-06-26,35.8201,36.5423,35.445,36.25,22448,34.4154830749906,35.1093633789752,34.0550919063052,34.8285253661606,23364.1818436169,0.0,1.0
2015-06-29,34.5,35.7633,34.5,34.71,48651,33.1471482795184,34.3609103786927,33.1471482795184,33.3489135299154,50636.6184459108,0.0,1.0
2015-06-30,36.22,36.22,35.05,35.22,29609,34.799701758961,34.799701758961,33.6755810781774,33.8389148523083,30817.4474433203,0.0,1.0
2015-07-01,35.84,40.0,35.51,36.1539,70539,34.434602734433,38.4314762661083,34.1175430552376,34.7361937444313,73417.9447196584,0.0,1.0
2015-07-02,35.65,35.74,35.19,35.67,33993,34.252053222169,34.3385240437677,33.8100912451087,34.271268960302,35380.3739045825,0.0,1.0
2015-07-06,36.49,36.52,34.96,34.96,44397,35.0591142237573,35.0879378309568,33.5891102565786,33.5891102565786,46208.9977419395,0.0,1.0
2015-07-07,36.54,37.1,35.82,36.74,37081,35.1071535690899,35.6451942368154,34.4153869962999,35.2993109504204,38594.4060470045,0.0,1.0
2015-07-08,35.0,36.41,34.855,36.41,17726,33.6275417328447,34.982251271225,33.4882276313801,34.982251271225,18449.4604133978,0.0,1.0
2015-07-09,35.82,36.0,35.232,35.44,12555,34.4153869962999,34.5883286394974,33.8504442951882,34.0502879717719,13067.4137137656,0.0,1.0
2015-07-10,36.83,36.83,36.0071,36.15,28534,35.3857817720192,35.3857817720192,34.5951502265347,34.7324466754953,29698.5729118747,0.0,1.0
2015-07-13,37.67,37.812,37.25,37.25,46566,36.1928427736075,36.3292745143521,35.7893122728133,35.7893122728133,48466.5222616653,0.0,1.0
2015-07-14,38.67,38.74,37.63,37.92,59500,37.1536296802602,37.2208847637258,36.1544112973413,36.4330395002706,61928.4042986103,0.0,1.0
2015-07-15,38.41,39.49,38.217,39.13,58069,36.9038250845305,37.9414749437154,36.7183932115465,37.5955916573204,60439.0001548907,0.0,1.0
2015-07-16,39.25,39.32,38.6,39.03,30800,37.7108860861187,37.7781411695844,37.0863745967945,37.4995129666551,32057.0563428101,0.0,1.0
2015-07-17,39.55,39.59,38.89,39.5,39137,37.9991221581145,38.0375536343807,37.3650027997238,37.9510828127819,40734.3186392389,0.0,1.0
2015-07-20,39.07,40.13,38.7001,40.13,78110,37.5379444429212,38.5563785639731,37.1825493661504,38.5563785639731,81297.9438615875,0.0,1.0
2015-07-21,38.49,38.8923,37.8701,38.69,42219,36.9806880370627,37.3672126096091,36.3850962336287,37.1728454183932,43942.1059005551,0.0,1.0
2015-07-22,38.48,39.0,36.5,38.04,36433,36.9710801679961,37.4706893594556,35.0687220928238,36.548333929069,37919.9588875844,0.0,1.0
2015-07-23,38.26,39.0999,38.12,38.69,17139,36.7597070485325,37.5666719714302,36.6251968816012,37.1728454183932,17838.5028785527,0.0,1.0
2015-07-24,36.85,39.95,36.79,37.85,32025,35.4049975101522,38.3834369207756,35.3473502957531,36.3657844168049,33332.0529018991,0.0,1.0
2015-07-27,36.18,36.785,35.56,36.48,56219,34.7612702826949,35.3425463612198,34.1655824005702,35.0495063546907,58513.495147287,0.0,1.0
2015-07-28,36.67,36.93,35.47,36.75,35806,35.2320558669547,35.4818604626845,34.0791115789715,35.308918819487,37267.3688120344,0.0,1.0
2015-07-29,35.96,37.0,35.46,37.0,28433,34.5498971632313,35.5491155461501,34.069503709905,35.5491155461501,29593.4507465948,0.0,1.0
2015-07-30,35.73,35.92,34.85,35.5,20219,34.3289161747012,34.5114656869652,33.4834236968468,34.1079351861711,21044.2085128337,0.0,1.0
2015-07-31,36.1718,36.7903,35.5801,35.858,13280,34.7533918300604,35.3476385318251,34.184894217394,34.4518968987527,13822.0035140428,0.0,1.0
2015-08-03,36.44,37.0,36.105,36.26,62777,35.0110748784246,35.5491155461501,34.689211264696,34.8381332352271,65339.1501958633,0.0,1.0
2015-08-04,36.4,36.7,36.17,36.37,16871,34.9726434021585,35.2608794741543,34.7516624136284,34.9438197949589,17559.5648558295,0.0,1.0
2015-08-05,36.4401,36.9999,36.44,36.44,10959,35.0111709571153,35.5490194674595,35.0110748784246,35.0110748784246,11406.2753396382,0.0,1.0
2015-08-06,34.53,37.24,34.4,36.67,31560,33.175971886718,35.7797044037468,33.0510695888531,35.2320558669547,32848.074616204,0.0,1.0
2015-08-07,33.5,34.39,32.72,34.39,56015,32.1863613728657,33.0414617197866,31.4369475856766,33.0414617197866,58301.1691896917,0.0,1.0
2015-08-10,33.71,34.23,33.55,33.7,16866,32.3881266232627,32.8877358147221,32.2344007181983,32.3785187541962,17554.3607882414,0.0,1.0
2015-08-11,32.86,33.9,32.6,33.25,50798,31.5714577526079,32.5706761355267,31.3216531568782,31.9461646462025,52871.2450682489,0.0,1.0
2015-08-12,33.28,33.35,31.7001,32.5,14792,31.9749882534021,32.0422433368678,30.4570410195815,31.225574466213,15395.7135526898,0.0,1.0
2015-08-13,32.67,33.6053,32.5142,33.53,12137,31.3889082403439,32.2875322341362,31.2392176402874,32.2151849800652,12632.3536633989,0.0,1.0
2015-08-14,32.16,32.87,31.5195,32.87,16514,30.898906917951,31.5810656216745,30.28352290424,31.5810656216745,17187.9944300379,0.0,1.0
2015-08-17,33.7016,33.7016,32.0,32.0,33738,32.3800560132469,32.3800560132469,30.7451810128866,30.7451810128866,35114.9664575884,0.0,1.0
2015-08-18,32.61,33.78,32.59,33.78,43291,31.3312610259448,32.4553817067284,31.3120452878117,32.4553817067284,45057.8579914477,0.0,1.0
2015-08-19,32.12,32.95,31.68,32.72,15165,30.8604754416849,31.6579285742067,30.4377292027577,31.4369475856766,15783.9369947635,0.0,1.0
2015-08-20,30.44,31.9545,30.33,31.62,33973,29.2463534385084,30.7014652086339,29.1406668787766,30.3800819883586,35359.5576342301,0.0,1.0
2015-08-21,30.5254,31.3818,29.37,30.0,72064,29.3284046403365,30.1512225471939,28.21831144839,28.8236071995812,75005.1853340346,0.0,1.0
2015-08-24,29.02,30.62,27.01,27.02,47357,27.8820360310615,29.4192950817059,25.9508543486896,25.9604622177561,49289.8057541058,0.0,1.0
2015-08-25,29.5,31.33,29.5,31.33,24266,28.3432137462548,30.1014537854293,28.3432137462548,30.1014537854293,25256.3808186568,0.0,1.0
2015-08-26,30.36,30.36,28.8,29.97,23680,29.1694904859762,29.1694904859762,27.6706629115979,28.7947835923816,24646.4640973293,0.0,1.0
2015-08-27,31.0701,31.75,30.5,30.5,12057,29.8517452683903,30.5049842862234,29.3040006529075,29.3040006529075,12549.088581989,0.0,1.0
2015-08-28,32.02,32.02,30.7876,31.16,14191,30.7643967510197,30.7643967510197,29.5803229672609,29.9381200112983,14770.184628598,0.0,1.0
2015-08-31,31.16,32.12,31.16,32.01,14994,29.9381200112983,30.8604754416849,29.9381200112983,30.7547888819531,15605.9578832498,0.0,1.0
2015-09-01,30.56,31.3067,30.5,30.5,18924,29.3616478673067,30.0790674505043,29.3040006529075,29.3040006529075,19696.355007511,0.0,1.0
2015-09-02,32.08,32.08,30.84,31.24,8229,30.8220439654188,30.8220439654188,29.6306682011695,30.0149829638305,8564.85443652546,0.0,1.0
2015-09-03,30.91,32.49,30.91,32.49,21154,29.6979232846352,31.2159665971464,29.6979232846352,31.2159665971464,22017.3691518118,0.0,1.0
2015-09-04,31.16,31.3015,30.0,30.2,31944,29.9381200112983,30.0740713585897,28.8236071995812,29.0157645809117,33247.7470069716,0.0,1.0
2015-09-08,32.8,32.8624,31.57,32.24,15699,31.5138105382088,31.5737636411839,30.3320426430259,30.9757698704833,16339.7314131745,0.0,1.0
2015-09-09,31.7,33.1,31.66,33.1,5339,30.4569449408908,31.8020466102046,30.4185134646247,31.8020466102046,5556.90337059295,0.0,1.0
2015-09-10,32.61,32.61,31.786,31.786,4011,31.3312610259448,31.3312610259448,30.5395726148629,30.5395726148629,4174.70301918867,0.0,1.0
2015-09-11,33.37,33.39,32.52,32.6499,4771,32.0614590750008,32.0806748131339,31.244790204346,31.3695964235202,4965.72129258269,0.0,1.0
2015-09-14,33.58,33.67,33.14,33.34,11339,32.2632243253979,32.3496951469966,31.8404780864707,32.0326354678012,11801.7844763352,0.0,1.0
2015-09-15,33.88,33.99,33.686,33.686,4240,32.5514603973937,32.6571469571255,32.3650677375031,32.3650677375031,4413.0493147245,0.0,1.0
2015-09-16,33.56,34.062,33.31,33.98,6488,32.2440085872648,32.7263236144045,32.0038118606017,32.647539088059,6752.79810234259,0.0,1.0
2015-09-17,35.06,35.3299,33.25,33.25,15055,33.6851889472439,33.9445053333495,31.9461646462025,31.9461646462025,15669.4475078248,0.0,1.0
2015-09-18,35.304,35.358,34.8341,34.87,9557,33.9196209524671,33.9715034454264,33.468147185031,33.5026394349799,9947.05478792975,0.0,1.0
2015-09-21,33.01,35.58,32.7401,35.58,14831,31.7155757886058,34.1847981387033,31.4562594025003,34.1847981387033,15436.3052798772,0.0,1.0
2015-09-22,32.16,32.75,31.47,32.27,24030,30.898906917951,31.4657711928761,30.2359639523607,31.0045934776828,25010.7488284976,0.0,1.0
2015-09-23,32.02,32.6699,31.4,31.96,19324,30.7643967510197,31.3888121616533,30.168708868895,30.7067495366205,20112.6804145604,0.0,1.0
2015-09-24,31.68,31.723,30.83,31.68,5056,30.4377292027577,30.4790430397438,29.6210603321029,30.4377292027577,5262.35314510545,0.0,1.0
2015-09-25,29.22,32.1,28.8401,32.1,10584,28.0741934123921,30.8412597035519,27.7091904665547,30.8412597035519,11015.9702705293,0.0,1.0
2015-09-28,26.51,28.8,26.19,28.8,68541,25.4704608953632,27.6706629115979,25.1630090852344,27.6706629115979,71338.3993114464,0.0,1.0
2015-09-29,25.28,27.78,24.95,27.78,34644,24.2886930001804,26.6906602668122,23.971633320985,26.6906602668122,36057.9435045556,0.0,1.0
2015-09-30,26.3801,26.61,25.644,26.24,20561,25.3456546761891,25.5665395860285,24.638419434202,25.211048430567,21400.1667358609,0.0,1.0
2015-10-01,26.55,26.55,25.55,26.12,8300,25.5088923716294,25.5088923716294,24.5481054649767,25.0957540017687,8638.75219627672,0.0,1.0
2015-10-02,27.83,27.8892,25.7634,25.93,22408,26.7386996121448,26.7955781970187,24.7531373908563,24.9132044895047,23322.549302912,0.0,1.0
2015-10-05,28.14,29.0,27.21,28.37,29393,27.0365435532072,27.8628202929285,26.1430117300201,27.2575245417373,30592.6317235135,0.0,1.0
2015-10-06,26.96,27.82,25.8907,27.82,11392,25.902815003357,26.7290917430783,24.8754455640732,26.7290917430783,11856.9475927692,0.0,1.0
2015-10-07,27.5001,28.0324,26.71,26.832,7147,26.4217360116401,26.9331628820513,25.6626182766938,25.7798342793054,7438.69421045661,0.0,1.0
2015-10-08,27.03,27.56,26.31,27.56,3287,25.9700700868227,26.4792871473486,25.2783035140327,26.4792871473486,3421.15403242911,0.0,1.0
2015-10-09,27.46,27.8063,27.3701,27.715,13982,26.3832084566833,26.7159289624572,26.2968337137752,26.6282091178798,14552.6546034146,0.0,1.0
2015-10-12,27.0,27.694,27.0,27.59,3700,25.9412464796231,26.6080325928401,25.9412464796231,26.5081107545482,3851.0100152077,0.0,1.0
2015-10-13,25.78,27.5,25.78,26.716,14215,24.7690864535068,26.4216399329494,24.7690864535068,25.6683829981337,14795.1641530209,0.0,1.0
2015-10-14,25.9071,26.5824,25.75,25.846,4865,24.8912024693423,25.5400218674049,24.7402628463072,24.8324983893459,5063.55776323932,0.0,1.0
2015-10-15,28.1655,28.2,25.88,25.88,16434,27.0610436193268,27.0941907676063,24.865165144172,24.865165144172,17104.7293486279,0.0,1.0
2015-10-16,27.65,28.4,27.55,28.13,17554,26.5657579689473,27.2863481489369,26.4696792782821,27.0269356841406,18270.4404883665,0.0,1.0
2015-10-19,27.93,28.507,26.86,27.41,36013,26.8347783028101,27.3891523479487,25.8067363126917,26.3351691113507,37482.8172101824,0.0,1.0
2015-10-20,26.93,27.79,26.493,27.76,10438,25.8739913961574,26.7002681358787,25.4541275179502,26.6714445286791,10864.0114969562,0.0,1.0
2015-10-21,26.84,26.8999,25.52,26.8999,32358,25.7875205745586,25.8450717102671,24.5192818577771,25.8450717102671,33678.6438032678,0.0,1.0
2015-10-22,26.31,27.33,25.65,26.66,15891,25.2783035140327,26.2583061588185,24.6441841556419,25.6145789313612,16539.5676085583,0.0,1.0
2015-10-23,27.06,27.3199,26.35,26.35,5983,25.9988936940222,26.2486022110613,25.3167349902988,25.3167349902988,6227.18727594262,0.0,1.0
2015-10-26,26.98,27.59,26.85,26.85,5748,25.92203074149,26.5081107545482,25.7971284436252,25.7971284436252,5982.59609930105,0.0,1.0
2015-10-27,27.31,27.31,26.8035,27.0,5825,26.2390904206854,26.2390904206854,25.7524518524658,25.9412464796231,6062.73874015807,0.0,1.0
2015-10-28,28.24,28.24,26.91,27.0,4323,27.1326222438724,27.1326222438724,25.8547756580243,25.9412464796231,4499.43683668727,0.0,1.0
2015-10-29,27.7,28.81,27.6301,28.42,4629,26.61379731428,27.6802707806645,26.5466383095049,27.3055638870699,4817.92577308012,0.0,1.0
2015-10-30,27.39,27.73,27.1901,27.73,5975,26.3159533732176,26.6426209214796,26.1238920705778,26.6426209214796,6218.86076780164,0.0,1.0
2015-11-02,29.3399,29.34,27.27,27.27,7529,28.1893917624997,28.1894878411904,26.2006589444193,26.2006589444193,7836.28497418887,0.0,1.0
2015-11-03,29.87,30.28,29.0,29.59,19247,28.6987049017163,29.092627533444,27.8628202929285,28.4296845678536,20032.5377737034,0.0,1.0
2015-11-04,30.38,30.4,29.65,29.76,5476,29.1887062241092,29.2079219622423,28.4873317822527,28.5930183419845,5699.4948225074,0.0,1.0
2015-11-05,29.7,30.24,29.27,30.24,3317,28.5353711275854,29.0541960571778,28.1222327577247,29.0541960571778,3452.37843795782,0.0,1.0
2015-11-06,30.2,30.38,29.52,29.741,3886,29.0157645809117,29.1887062241092,28.3624294843879,28.5747633907581,4044.60132948572,0.0,1.0
2015-11-09,30.8001,30.86,30.25,30.326,10207,29.592332803594,29.6498839393025,29.0638039262444,29.13682373115,10623.5835743851,0.0,1.0
2015-11-10,30.57,30.8,30.03,30.8,7838,29.3712557363732,29.5922367249034,28.8524308067808,29.5922367249034,8157.8963511346,0.0,1.0
2015-11-11,30.25,30.97,30.25,30.97,3634,29.0638039262444,29.7555704990343,29.0638039262444,29.7555704990343,3782.31632304453,0.0,1.0
2015-11-12,29.25,30.08,29.25,29.96,8992,28.1030170195917,28.9004701521134,28.1030170195917,28.7851757233151,9358.99515047233,0.0,1.0
2015-11-13,29.65,30.1499,28.0544,28.0544,11147,28.4873317822527,28.9676291568884,26.9543001939977,26.9543001939977,11601.9482809514,0.0,1.0
2015-11-16,29.02,29.35,28.4,29.35,4854,27.8820360310615,28.1990957102569,27.2863481489369,28.1990957102569,5052.10881454546,0.0,1.0
2015-11-17,29.02,29.665,28.72,29.17,10345,27.8820360310615,28.5017435858525,27.5937999590657,28.0261540670594,10767.2158398172,0.0,1.0
2015-11-18,29.98,29.98,29.07,29.07,7153,28.8043914614481,28.8043914614481,27.9300753763942,27.9300753763942,7444.93909156236,0.0,1.0
2015-11-19,29.29,30.19,29.234,30.19,5471,28.1414484958578,29.0061567118452,28.0876444290852,29.0061567118452,5694.29075491927,0.0,1.0
2015-11-20,29.778,29.778,29.25,29.25,4461,28.6103125063043,28.6103125063043,28.1030170195917,28.1030170195917,4643.06910211934,0.0,1.0
2015-11-23,30.6068,30.66,29.98,29.98,8520,29.4066126945381,29.457726557972,28.8043914614481,28.8043914614481,8867.73117015394,0.0,1.0
2015-11-24,30.7921,30.7921,30.52,30.5799,3088,29.5846465083408,29.5846465083408,29.3232163910406,29.3807675267491,3214.032142422,0.0,1.0
2015-11-25,31.5,31.62,30.68,30.68,49719,30.2647875595603,30.3800819883586,29.476942296105,29.476942296105,51748.2072827328,0.0,1.0
2015-11-27,31.92,31.9799,31.37,31.37,7660,30.6683180603544,30.7258691960629,30.1398852616954,30.1398852616954,7972.63154499756,0.0,1.0
2015-11-30,31.68,32.24,31.2101,32.24,15472,30.4377292027577,30.9757698704833,29.9862554353216,30.9757698704833,16103.466744674,0.0,1.0
2015-12-01,31.5099,31.65,30.93,31.65,7381,30.2742993499361,30.4089055955582,29.7171390227682,30.4089055955582,7682.24457358056,0.0,1.0
2015-12-02,31.24,31.95,31.24,31.65,5912,30.0149829638305,30.697141667554,30.0149829638305,30.4089055955582,6153.28951619134,0.0,1.0
2015-12-03,30.05,31.6,29.85,31.6,10049,28.8716465449138,30.3608662502255,28.6794891635833,30.3608662502255,10459.1350386006,0.0,1.0
2015-12-04,30.5,30.53,29.7501,30.5089,9965,29.3040006529075,29.3328242601071,28.5835065516087,29.3125516563768,10371.7067031202,0.0,1.0
2015-12-07,29.2,30.18,29.2,30.18,20512,28.054977674259,28.9965488427787,28.054977674259,28.9965488427787,21349.1668734974,0.0,1.0
2015-12-08,29.76,29.9399,28.59,28.59,5362,28.5930183419845,28.7658639064914,27.4688976612009,27.4688976612009,5580.8420814983,0.0,1.0
2015-12-09,28.8,29.72,28.8,29.72,2746,27.6706629115979,28.5545868657184,27.6706629115979,28.5545868657184,2858.07391939469,0.0,1.0
2015-12-10,29.1389,29.1415,28.65,28.65,3679,27.9962735942625,27.9987716402198,27.5265448756,27.5265448756,3829.15293133761,0.0,1.0
2015-12-11,27.98,28.58,27.98,28.58,16439,26.8828176481427,27.4592897921343,26.8828176481427,27.4592897921343,17109.9334162161,0.0,1.0
2015-12-14,27.53,28.26,27.36,27.55,8763,26.450463540149,27.1518379820055,26.287129766018,26.4696792782821,9120.64885493651,0.0,1.0
2015-12-15,28.3301,28.553,28.22,28.22,3175,27.2191891441618,27.4333485456547,27.1134065057394,27.1134065057394,3304.58291845526,0.0,1.0
2015-12-16,29.57,29.57,28.5505,28.5505,5089,28.4104688297205,28.4104688297205,27.4309465783881,27.4309465783881,5296.69999118703,0.0,1.0
2015-12-17,29.444,29.8499,29.0,29.39,5538,28.2894096794823,28.6793930848926,27.8628202929285,28.237527186523,5764.02526060007,0.0,1.0
2015-12-18,29.2005,29.83,29.15,29.4125,5605,28.0554580677124,28.6602734254502,28.0069383289264,28.2591448919227,5833.75976628085,0.0,1.0
2015-12-21,29.15,29.3888,29.05,29.294,3622,28.1484910638835,28.3790865927362,28.0519267720692,28.2875436440962,3750.86891017999,0.14733,1.0
2015-12-22,29.1,29.4308,28.89,29.17,9803,28.1002089179764,28.4196435952982,27.8974239051662,28.1678039222464,10151.785733433,0.0,1.0
2015-12-23,29.5863,29.5863,29.1612,29.1612,9093,28.5698010690696,28.5698010690696,28.1593062645667,28.1593062645667,9416.52429604268,0.0,1.0
2015-12-24,29.73,29.76,29.35,29.35,2206,28.7085639564068,28.7375332439511,28.3416196475122,28.3416196475122,2284.48835335645,0.0,1.0
2015-12-28,28.7914,29.26,28.7,29.26,13037,27.8022115134373,28.2547117848793,27.713951750719,28.2547117848793,13500.8498017715,0.0,1.0
2015-12-29,29.5299,29.5299,28.86,28.9,17932,28.5153388084863,28.5153388084863,27.8684546176219,27.9070803343477,18570.0114018077,0.0,1.0
2015-12-30,29.2599,29.735,29.2599,29.34,6038,28.2546152205875,28.7133921709975,28.2546152205875,28.3319632183308,6252.82895628569,0.0,1.0
2015-12-31,29.05,29.29,28.8701,28.96,25782,28.0519267720692,28.2836810724236,27.8782076110952,27.9650189094363,26699.3103926727,0.0,1.0
2016-01-04,27.6984,28.53,27.42,28.53,8071,26.7467638039064,27.5497924546346,26.4779288154953,27.5497924546346,8358.16205799633,0.0,1.0
2016-01-05,27.5384,27.871,27.5,27.7,3724,26.5922609370034,26.913433771578,26.5551802489467,26.7483088325754,3856.49801808678,0.0,1.0
2016-01-06,25.9,27.09,25.46,27.09,26544,25.0101515799171,26.1592666525079,24.585268695934,26.1592666525079,27488.4219635057,0.0,1.0
2016-01-07,24.4294,25.0,24.22,24.85,10045,23.5900771044953,24.1410729535879,23.387871477436,23.9962265158664,10402.3959698393,0.0,1.0
2016-01-08,23.81,24.9341,23.755,24.9341,5807,22.9919578809972,24.0774370852823,22.9388475204993,24.0774370852823,6013.6100942615,0.0,1.0
2016-01-11,22.14,23.77,21.58,23.68,16463,21.3793342076975,22.9533321642714,20.8385741735371,22.8664243016385,17048.7451320522,0.0,1.0
2016-01-12,22.5199,23.412,21.71,23.08,8366,21.7461819523002,22.607631999576,20.9641077528958,22.2870385507524,8663.65800733456,0.0,1.0
2016-01-13,20.78,22.99,20.708,22.99,9970,20.0660598390223,22.2001306881195,19.996533548916,22.2001306881195,10324.7275081431,0.0,1.0
2016-01-14,21.8,22.06,19.8,20.71,26930,21.0510156155287,21.302082774246,19.1197297792416,19.9984648347523,27888.1556463686,0.0,1.0
2016-01-15,21.01,21.01,20.1101,20.89,16466,20.2881577101953,20.2881577101953,19.419175648158,20.1722805600181,17051.8518705201,0.0,1.0
2016-01-19,20.02,21.61,19.6501,21.61,23559,19.3321712212332,20.8675434610814,18.9749799058119,20.8675434610814,24397.2171879985,0.0,1.0
2016-01-20,21.09,21.4034,19.058,19.46,19220,20.3654091436468,20.668041634193,18.4032227339792,18.7914111870729,19903.8377840031,0.0,1.0
2016-01-21,20.67,21.63,20.67,21.13,7884,19.9598391180265,20.8868563194443,19.9598391180265,20.4040348603725,8164.50869350056,0.0,1.0
2016-01-22,21.22,21.67,20.8401,21.67,18853,20.4909427230054,20.92548203617,20.1240949784027,20.92548203617,19523.7801114366,0.0,1.0
2016-01-25,20.95,21.485,20.95,21.44,1538,20.2302191351067,20.7468380963135,20.2302191351067,20.703384164997,1592.72125451596,0.0,1.0
2016-01-26,20.66,21.0,20.02,20.96,11937,19.9501826888451,20.2785012810139,19.3321712212332,20.2398755642881,12361.7123635611,0.0,1.0
2016-01-27,19.55,20.81,19.514,20.6,11887,18.8783190497058,20.0950291265666,18.8435559046526,19.8922441137565,12309.933389097,0.0,1.0
2016-01-28,18.75,19.7878,18.74,19.7501,16584,18.105804715191,19.1079489356403,18.0961482860095,19.0715441976263,17174.0502502553,0.0,1.0
2016-01-29,19.2,19.31,18.5699,19.2068,10293,18.5403440283555,18.6465647493513,17.9318924256333,18.5469104001989,10659.2196831813,0.0,1.0
2016-02-01,19.3601,19.3601,18.8,19.03,2315,18.6949434595503,18.6949434595503,18.1540868610981,18.3761847322711,2397.36651768821,0.0,1.0
2016-02-02,18.79,19.1999,18.7101,18.755,3027,18.1444304319167,18.5402474640637,18.067275562757,18.1106329297817,3134.6991140571,0.0,1.0
2016-02-03,18.39,18.39,17.58,18.35,12910,17.7581732646593,17.7581732646593,16.976002500963,17.7195475479335,13369.3312066327,0.0,1.0
2016-02-04,18.811,19.5454,18.699,18.75,4201,18.1647089331977,18.8738770922823,18.0565569263656,18.105804715191,4350.46943447436,0.0,1.0
2016-02-05,18.0,18.41,17.975,18.41,4748,17.3815725265833,17.7774861230222,17.3574314536297,17.7774861230222,4916.93141511171,0.0,1.0
2016-02-08,16.7338,17.38,16.416,17.11,18533,16.15887546363,16.7828739173343,15.851994144244,16.5221503294356,19192.3946748663,0.0,1.0
2016-02-09,16.5548,17.04,16.06,16.06,7853,15.9860253812823,16.4545553251655,15.5082252653849,15.5082252653849,8132.40572933282,0.0,1.0
2016-02-10,16.62,17.581,16.62,16.95,4692,16.0489852995453,16.9769681438812,16.0489852995453,16.3676474625326,4858.93896371189,0.0,1.0
2016-02-11,16.84,16.84,16.12,16.12,3089,16.2614267415368,16.2614267415368,15.5661638404735,15.5661638404735,3198.9050423926,0.0,1.0
2016-02-12,17.2501,17.2501,16.56,16.57,22916,16.6574369022675,16.6574369022675,15.9910467244567,16.0007031536381,23731.33957639,0.0,1.0
2016-02-16,18.1069,18.1069,17.72,17.771,11622,17.4847997545329,17.4847997545329,17.1111925095031,17.1604402983285,12035.5048244373,0.0,1.0
2016-02-17,19.01,19.71,18.3614,19.53,20515,18.3568718739083,19.0328219166087,17.7305558772004,18.8590061913429,21244.9132226235,0.0,1.0
2016-02-18,18.289,19.345,18.289,19.24,8209,17.6606433299268,18.6803622514863,17.6606433299268,18.5789697450813,8501.07202751726,0.0,1.0
2016-02-19,18.5146,18.5146,18.18,18.18,2027,17.87849237226,17.87849237226,17.5553882518491,17.5553882518491,2099.11962477494,0.0,1.0
2016-02-22,18.78,19.1,18.674,18.8201,4840,18.1347740027353,18.4437797365412,18.032415853412,18.1734962837528,5012.20472812565,0.0,1.0
2016-02-23,17.59,18.45,17.59,18.45,9667,16.9856589301445,17.8161118397479,16.9856589301445,17.8161118397479,10010.9469228906,0.0,1.0
2016-02-24,17.81,17.81,16.9,17.2,14521,17.198100372136,17.198100372136,16.3193653166254,16.6090581920685,15037.6497638663,0.0,1.0
2016-02-25,17.5,17.84,17.31,17.84,4890,16.8987510675116,17.2270696596804,16.7152789130643,17.2270696596804,5063.98370258976,0.0,1.0
2016-02-26,17.904,17.94,17.5,17.855,6367,17.2888708064415,17.3236339514947,16.8987510675116,17.2415543034525,6593.53460825954,0.0,1.0
2016-02-29,17.26,18.0,17.26,18.0,5361,16.6669967671571,17.3815725265833,16.6669967671571,17.3815725265833,5551.74164204167,0.0,1.0
2016-03-01,18.118,18.118,17.25,17.31,5557,17.4955183909242,17.4955183909242,16.6573403379757,16.7152789130643,5754.71522194099,0.0,1.0
2016-03-02,19.25,19.25,18.31,18.31,11000,18.5886261742627,18.5886261742627,17.6809218312078,17.6809218312078,11391.3743821038,0.0,1.0
2016-03-03,19.0644,19.54,18.975,19.54,4031,18.4094028486553,18.8686626205243,18.3230743717732,18.8686626205243,4174.42092129639,0.0,1.0
2016-03-04,19.0799,19.53,18.928,18.96,13009,18.4243703138865,18.8590061913429,18.2776891546205,18.3085897280011,13471.8535760716,0.0,1.0
2016-03-07,19.9,20.29,19.08,19.08,27652,19.216294071056,19.592894809132,18.4244668781783,18.4244668781783,28635.8440376303,0.0,1.0
2016-03-08,18.58,19.92,18.58,19.91,9426,17.9416454191066,19.2356069294189,17.9416454191066,19.2259505002374,9761.37226597363,0.0,1.0
2016-03-09,18.3996,18.5236,18.09,18.5,10784,17.7674434366735,17.8871831585233,17.4684803892162,17.8643939856551,11167.6892124188,0.0,1.0
2016-03-10,17.8699,18.7399,17.6,18.47,7148,17.2559423829328,18.0960517217177,16.9953153593259,17.8354246981108,7402.32218938891,0.0,1.0
2016-03-11,18.2658,18.32,17.9,18.0,2915,17.6382404142259,17.6905782603892,17.285008234769,17.3815725265833,3018.71421125749,0.0,1.0
2016-03-14,18.94,19.0999,17.96,17.96,20692,18.2892768696382,18.4436831722494,17.3429468098576,17.3429468098576,21428.2107922265,0.0,1.0
2016-03-15,17.5185,18.57,17.5,18.57,17903,16.9166154614972,17.9319889899251,16.8987510675116,17.9319889899251,18539.9795966185,0.0,1.0
2016-03-16,17.2672,17.776,17.0,17.525,16369,16.6739493961677,17.1652685129192,16.4159296084398,16.9228921404651,16951.4006600597,0.0,1.0
2016-03-17,17.38,17.46,16.71,16.99,6193,16.7828739173343,16.8601253507858,16.1358931621782,16.4062731792584,6413.34377712444,0.0,1.0
2016-03-18,18.03,18.07,17.09,17.09,6528,17.4105418141276,17.4491675308534,16.5028374710727,16.5028374710727,6760.26290603396,0.0,1.0
2016-03-21,18.5235,18.8199,17.52,17.52,11793,17.8870865942314,18.1733031551692,16.9180639258744,16.9180639258744,12212.5889171046,0.0,1.0
2016-03-22,19.04,19.219,18.58,18.58,19322,18.3858411614526,18.5586912438003,17.9416454191066,17.9416454191066,20009.4668919099,0.0,1.0
2016-03-23,17.77,19.28,17.77,19.0,10234,17.1594746554103,18.617595461807,17.1594746554103,18.3472154447268,10598.1204933136,0.0,1.0
2016-03-24,17.881,18.315,17.1901,17.51,16042,17.2666610193242,17.6857500457985,16.5994983271789,16.908407496693,16612.7661670645,0.0,1.0
2016-03-28,17.7414,18.38,17.6,18.19,6079,17.1318572679514,17.7485168354779,16.9953153593259,17.5650446810306,6295.28771534626,0.0,1.0
2016-03-29,18.8005,18.8005,17.3377,17.8268,17301,18.1545696825572,18.1545696825572,16.7420272218969,17.2143231731609,17916.5607440707,0.0,1.0
2016-03-30,18.53,19.24,18.32,19.23,20540,17.8933632731994,18.5789697450813,17.6905782603892,18.5693133158998,21270.8027098556,0.0,1.0
2016-03-31,19.05,19.4,18.48,18.48,14330,18.395497590634,18.7334726119842,17.8450811272922,17.8450811272922,14839.8540814134,0.0,1.0
2016-04-01,19.5525,19.58,18.87,18.87,9797,18.8807331570011,18.9072883372501,18.2216818653682,18.2216818653682,10145.5722564974,0.0,1.0
2016-04-04,19.98,20.48,19.69,19.69,41103,19.2935455045075,19.7763669635792,19.0135090582459,19.0135090582459,42565.4237479646,0.0,1.0
2016-04-05,19.92,20.2825,19.9,19.99,90064,19.2356069294189,19.5856524872459,19.216294071056,19.3032019336889,93268.4311227085,0.0,1.0
2016-04-06,21.29,21.29,20.32,20.32,19660,20.5585377272755,20.5585377272755,19.6218640966763,19.6218640966763,20359.4927592873,0.0,1.0
2016-04-07,21.2208,21.74,20.3201,21.32,33923,20.49171523734,20.9930770404401,19.6219606609681,20.5875070148198,35129.9630149187,0.0,1.0
2016-04-08,20.72,21.75,20.67,21.75,10235,20.0081212639337,21.0027334696215,19.9598391180265,21.0027334696215,10599.1560728029,0.0,1.0
2016-04-11,20.22,20.91,20.19,20.91,12493,19.5252998048619,20.191593418381,19.4963305173176,20.191593418381,12937.4945596021,0.0,1.0
2016-04-12,20.36,20.45,19.77,20.26,25635,19.660489813402,19.7473976760349,19.0907604916973,19.5639255215877,26547.0802077482,0.0,1.0
2016-04-13,21.0458,21.08,20.65,20.74,39240,20.3227277266648,20.3557527144653,19.9405262596636,20.0274341222966,40636.1391594321,0.0,1.0
2016-04-14,21.0815,21.2599,20.9401,21.11,3906,20.3572011788426,20.5294718754394,20.2206592702171,20.3847220020097,4044.97348513612,0.0,1.0
2016-04-15,21.1,21.1299,20.677,21.05,11706,20.3750655728282,20.4039382960807,19.9665986184535,20.326783426921,12122.493501537,0.0,1.0
2016-04-18,21.21,21.41,21.13,21.13,10466,20.481286293824,20.6744148774527,20.4040348603725,20.4040348603725,10838.3749348271,0.0,1.0
2016-04-19,20.8901,21.2799,20.55,21.15,10461,20.1723771243099,20.5487847338022,19.8439619678493,20.4233477187354,10833.1970373807,0.0,1.0
2016-04-20,20.6985,21.074,20.5299,21.04,9248,19.9873599411936,20.3499588569565,19.8245525451946,20.3171269977396,9577.03911688143,0.0,1.0
2016-04-21,21.24,21.3,20.56,20.56,7396,20.5102555813683,20.5681941564569,19.8536183970307,19.8536183970307,7659.14590273087,0.0,1.0
2016-04-22,21.53,21.63,20.95,21.49,7519,20.7902920276299,20.8868563194443,20.2302191351067,20.7516663109042,7786.52217991259,0.0,1.0
2016-04-25,21.29,21.96,21.29,21.55,46589,20.5585377272755,21.2055184824316,20.5585377272755,20.8096048859928,48246.6128261666,0.0,1.0
2016-04-26,20.72,21.2924,20.42,21.27,3885,20.0081212639337,20.560855270279,19.7184283884906,20.5392248689126,4023.22631586119,0.0,1.0
2016-04-27,20.51,20.6028,20.1558,20.57,3525,19.8053362511235,19.8949479139273,19.4633055295171,19.8632748262122,3650.41769971963,0.0,1.0
2016-04-28,20.3685,20.86,20.2975,20.31,6063,19.6686977782062,20.1433112724738,19.600137131018,19.6122076674948,6278.71844351776,0.0,1.0
2016-04-29,19.77,20.1385,19.588,20.114,13699,19.0907604916973,19.4465999070332,18.9150134805952,19.4229416555387,14186.4034236764,0.0,1.0
2016-05-02,19.93,19.93,19.4481,19.88,5853,19.2452633586003,19.2452633586003,18.7799200363469,19.1969812126931,6061.24675076849,0.0,1.0
2016-05-03,19.3371,19.84,19.33,19.84,5780,18.672733672433,19.1583554959674,18.6658776077142,19.1583554959674,5985.6494480509,0.0,1.0
2016-05-04,18.31,19.07,18.2686,19.07,15391,17.6809218312078,18.4148104489969,17.6409442143967,18.4148104489969,15938.6039195418,0.0,1.0
2016-05-05,17.87,18.09,17.821,18.01,13398,17.2560389472247,17.4684803892162,17.2087224442356,17.3912289557648,13874.6939974024,0.0,1.0
2016-05-06,17.62,17.9188,17.33,17.88,9292,17.0146282176888,17.3031623216301,16.7345917714272,17.2656953764061,9622.60461440983,0.0,1.0
2016-05-09,18.53,18.5399,17.82,17.82,9316,17.8933632731994,17.902923138089,17.2077568013175,17.2077568013175,9647.45852215261,0.0,1.0
2016-05-10,18.3701,18.6396,18.0001,18.6396,12749,17.7389569705882,17.9991977370279,17.3816690908751,17.9991977370279,13202.6029088583,0.0,1.0
2016-05-11,17.8899,18.5789,17.8899,18.37,7053,17.2752552412957,17.9405832118966,17.2752552412957,17.7388604062964,7303.94213790709,0.0,1.0
2016-05-12,17.175,18.07,17.01,18.07,18983,16.5849171191149,17.4491675308534,16.4255860376212,17.4491675308534,19658.4054450433,0.0,1.0
2016-05-13,17.406,17.7534,17.406,17.54,2863,16.8079806332061,17.1434449829691,16.8079806332061,16.9373767842373,2964.86407781482,0.0,1.0
2016-05-16,17.93,18.13,17.74,17.74,3272,17.3139775223133,17.507106105942,17.130505367866,17.130505367866,3388.41608893123,0.0,1.0
2016-05-17,17.99,18.5491,17.94,18.04,12557,17.3719160974019,17.9118070529359,17.3236339514947,17.4201982433091,13003.7716469161,0.0,1.0
2016-05-18,18.39,18.5036,17.97,17.97,19513,17.7581732646593,17.8678703001604,17.352603239039,17.352603239039,20207.2625743628,0.0,1.0
2016-05-19,18.32,18.6825,17.96,18.6825,4774,17.6905782603892,18.0406238182163,17.3429468098576,18.0406238182163,4943.85648183305,0.0,1.0
2016-05-20,18.95,18.95,18.32,18.32,24808,18.2989332988197,18.2989332988197,17.6905782603892,17.6905782603892,25690.6559701118,0.0,1.0
2016-05-23,19.42,19.59,18.96,18.96,31436,18.7527854703471,18.9169447664315,18.3085897280011,18.3085897280011,32554.476825074,0.0,1.0
2016-05-24,19.7999,19.82,19.5299,19.64,17780,19.1196332149498,19.1390426376045,18.8589096270511,18.9652269123387,18412.6033194369,0.0,1.0
2016-05-25,20.23,20.35,19.98,20.05,24925,19.5349562340434,19.6508333842206,19.2935455045075,19.3611405087775,25811.8187703578,0.0,1.0
2016-05-26,20.04,20.25,20.04,20.25,2540,19.3514840795961,19.5542690924062,19.3514840795961,19.5542690924062,2630.37190277669,0.0,1.0
2016-05-27,20.25,20.25,19.96,20.1,4013,19.5542690924062,19.5542690924062,19.2742326461446,19.4094226546847,4155.78049048932,0.0,1.0
2016-05-31,20.94,20.9999,20.38,20.38,15472,20.2205627059253,20.2784047167221,19.6798026717649,19.6798026717649,16022.4858581736,0.0,1.0
2016-06-01,21.0722,21.1999,20.91,20.98,29903,20.3482206997038,20.4715333003508,20.191593418381,20.259188422651,30966.9334680045,0.0,1.0
2016-06-02,21.82,21.82,21.32,21.3899,8922,21.0703284738916,21.0703284738916,20.5875070148198,20.655005454798,9239.44020337542,0.0,1.0
2016-06-03,21.13,21.681,20.9272,21.62,11467,20.4040348603725,20.9361041082696,20.208202476573,20.8771998902629,11874.9900035986,0.0,1.0
2016-06-06,21.5001,21.64,21.13,21.13,6248,20.7614193043774,20.8965127486257,20.4040348603725,20.4040348603725,6470.30064903496,0.0,1.0
2016-06-07,21.17,21.43,21.1699,21.37,3504,20.4426605770983,20.6937277358156,20.4425640128065,20.635789160727,3628.67053044469,0.0,1.0
2016-06-08,21.1342,21.2099,21.021,21.021,21184,20.4080905606287,20.4811897295322,20.2987797822949,20.2987797822949,21937.7159009533,0.0,1.0
2016-06-09,20.36,20.7715,20.3101,20.75,17239,19.660489813402,20.0578518742181,19.6123042317867,20.037090551478,17852.3548157352,0.0,1.0
2016-06-10,19.8199,20.04,19.71,20.04,27896,19.1389460733127,19.3514840795961,19.0328219166087,19.3514840795961,28888.5254330152,0.0,1.0
2016-06-13,19.504,19.925,19.3734,19.59,23097,18.8338994754712,19.2404351440096,18.7077865103616,18.9169447664315,23918.77946395,0.0,1.0
2016-06-14,18.835,19.35,18.6594,19.19,10646,18.1878843632332,18.6851904660771,18.0183174668072,18.5306875991741,11024.7792428979,0.0,1.0
2016-06-15,19.32,19.339,19.1005,19.1005,22718,18.6562211785328,18.6745683939775,18.4442625580003,18.4442625580003,23526.2948375121,0.0,1.0
2016-06-16,19.02,19.02,18.5708,18.77,7975,18.3665283030897,18.3665283030897,17.9327615042596,18.1251175735538,8258.74642702524,0.0,1.0
2016-06-17,18.3928,19.242,18.3928,19.1,7462,17.7608770648301,18.5809010309176,17.7608770648301,18.4437797365412,7727.49414902348,0.0,1.0
2016-06-20,18.7,19.0033,18.5,18.59,8770,18.0575225692838,18.3504020663567,17.8643939856551,17.951301848288,9082.03212100454,0.0,1.0
2016-06-21,18.34,18.58,18.045,18.58,4766,17.7098911187521,17.9416454191066,17.4250264578998,17.9416454191066,4935.57184591878,0.0,1.0
2016-06-22,18.2719,18.7583,18.0,18.29,10653,17.6441308360265,18.1138195514115,17.3815725265833,17.6616089728449,11032.0282993229,0.0,1.0
2016-06-23,18.8199,18.8199,18.43,18.43,9342,18.1733031551692,18.1733031551692,17.796798981385,17.796798981385,9674.38358887394,0.0,1.0
2016-06-24,17.75,18.185,17.6701,17.9,18421,17.1401617970474,17.5602164664399,17.0630069278878,17.285008234769,19076.4097720667,0.0,1.0
2016-06-27,16.83,17.68,16.7527,17.63,10703,16.2517703123554,17.0725667927774,16.1771261147829,17.0242846468702,11083.807273787,0.0,1.0
2016-06-28,17.75,17.77,17.23,17.23,11498,17.1401617970474,17.1594746554103,16.6380274796128,16.6380274796128,11907.0929677663,0.0,1.0
2016-06-29,18.1162,18.69,17.6783,17.8,8151,17.4937802336716,18.0478661401023,17.0709251998165,17.1884439429546,8441.0084171389,0.0,1.0
2016-06-30,18.0,18.19,17.9,17.9,5132,17.3815725265833,17.5650446810306,17.285008234769,17.285008234769,5314.59393899606,0.0,1.0
2016-07-01,18.64,18.64,18.213,18.213,11238,17.9995839941952,17.9995839941952,17.5872544681479,17.5872544681479,11637.8423005529,0.0,1.0
2016-07-05,18.5,18.5,18.2008,18.33,7848,17.8643939856551,17.8643939856551,17.5754736245465,17.7002346895707,8127.22783188639,0.0,1.0
2016-07-06,18.79,18.915,18.2,18.2,7460,18.1444304319167,18.2651357966846,17.574701110212,17.574701110212,7725.42299004492,0.0,1.0
2016-07-07,19.0099,19.03,18.56,18.56,12467,18.3567753096165,18.3761847322711,17.9223325607437,17.9223325607437,12910.5694928807,0.0,1.0
2016-07-08,19.28,19.35,18.89,18.96,14255,18.617595461807,18.6851904660771,18.240994723731,18.3085897280011,14762.1856197172,0.0,1.0
2016-07-11,19.12,19.42,19.12,19.27,21771,18.4630925949041,18.7527854703471,18.4630925949041,18.6079390326256,22545.6010611619,0.0,1.0
2016-07-12,19.4101,19.65,19.22,19.22,8490,18.7432256054575,18.9748833415201,18.5596568867184,18.5596568867184,8792.06986400555,0.0,1.0
2016-07-13,18.68,19.3723,18.672,19.3,14928,18.0382097109209,18.7067243031517,18.0304845675758,18.6369083201699,15459.1306160041,0.0,1.0
2016-07-14,18.52,19.01,18.431,19.01,10129,17.8837068440179,18.3568718739083,17.7977646243032,18.3568718739083,10489.384646939,0.0,1.0
2016-07-15,18.73,18.8009,18.49,18.49,5906,18.0864918568281,18.1549559397245,17.8547375564736,17.8547375564736,6116.13246370044,0.0,1.0
2016-07-18,19.01,19.01,18.83,18.86,4701,18.3568718739083,18.3568718739083,18.1830561486424,18.2120254361867,4868.25917911543,0.0,1.0
2016-07-19,18.41,18.689,18.389,18.5899,5174,17.7774861230222,18.0469004971842,17.7572076217411,17.9512052839962,5358.08827754589,0.0,1.0
2016-07-20,19.0367,19.05,18.41,18.41,7639,18.3826545398227,18.395497590634,17.7774861230222,17.7774861230222,7910.79171862643,0.0,1.0
2016-07-21,19.382,19.4,19.23,19.23,2345,18.7160910394577,18.7334726119842,18.5693133158998,18.5693133158998,2428.43390236666,0.0,1.0
2016-07-22,19.3,19.5,19.06,19.06,12350,18.6369083201699,18.8300369037986,18.4051540198154,18.4051540198154,12789.4066926347,0.0,1.0
2016-07-25,19.33,19.409,19.07,19.1,5977,18.6658776077142,18.7421633982475,18.4148104489969,18.4437797365412,6189.65860743948,0.0,1.0
2016-07-26,19.455,19.509,19.23,19.23,14986,18.7865829724821,18.8387276900619,18.5693133158998,18.5693133158998,15519.1942263825,0.0,1.0
2016-07-27,20.23,20.23,19.46,19.46,51854,19.5349562340434,19.5349562340434,18.7914111870729,18.7914111870729,53698.9388372371,0.0,1.0
2016-07-28,20.0024,20.0024,19.801,20.001,3541,19.3151759058739,19.3151759058739,19.1206954221598,19.3138240057885,3666.98697154813,0.0,1.0
2016-07-29,19.9,19.9912,19.49,19.83,4672,19.216294071056,19.3043607051907,18.8203804746172,19.148699066786,4838.22737392626,0.0,1.0
2016-08-01,20.2137,20.39,20.03,20.03,52345,19.5192162544776,19.6894591009463,19.3418276504147,19.3418276504147,54207.4083664748,0.0,1.0
2016-08-02,20.17,20.28,19.8,20.28,7650,19.4770176589548,19.5832383799505,19.1197297792416,19.5832383799505,7922.18309300852,0.0,1.0
2016-08-03,20.65,20.6999,19.9499,20.01,5146,19.9405262596636,19.988711841279,19.2644796526714,19.3225147920518,5329.09205184601,0.0,1.0
2016-08-04,20.471,20.8199,20.471,20.8,6575,19.7676761773159,20.1045889914562,19.7676761773159,20.0853726973852,6808.93514203023,0.0,1.0
2016-08-05,21.06,21.16,20.49,20.51,7071,20.3364398561025,20.4330041479168,19.7860233927607,19.8053362511235,7322.58256871416,0.0,1.0
2016-08-08,20.6,21.12,20.6,21.12,6512,19.8922441137565,20.3943784311911,19.8922441137565,20.3943784311911,6743.69363420542,0.0,1.0
2016-08-09,20.73,20.7756,20.5,20.5,3535,20.0177776931151,20.0618110101825,19.7956798219421,19.7956798219421,3660.77349461244,0.0,1.0
2016-08-10,20.02,20.5,20.0001,20.5,12970,19.3321712212332,19.7956798219421,19.3129549271622,19.7956798219421,13431.4659759896,0.0,1.0
2016-08-11,20.2705,20.3899,20.0,20.25,5927,19.5740647722282,19.6893625366545,19.3128583628704,19.5542690924062,6137.87963297536,0.0,1.0
2016-08-12,20.6694,20.6694,20.32,20.43,3855,19.9592597322756,19.9592597322756,19.6218640966763,19.7280848176721,3992.15893118274,0.0,1.0
2016-08-15,21.1042,21.3495,21.0,21.0,6883,20.3791212730844,20.615993480905,20.2785012810139,20.2785012810139,7127.89362472912,0.0,1.0
2016-08-16,20.68,20.99,20.68,20.7,21333,19.9694955472079,20.2688448518324,19.9694955472079,19.9888084055708,22092.0172448564,0.0,1.0
2016-08-17,20.45,20.68,20.3974,20.68,6783,19.7473976760349,19.9694955472079,19.6966048585406,19.9694955472079,7024.33567580091,0.0,1.0
2016-08-18,20.61,20.6924,20.3325,20.54,8184,19.9019005429379,19.9814695193929,19.6339346331531,19.8343055386678,8475.18254028521,0.0,1.0
2016-08-19,20.44,20.53,20.44,20.53,3318,19.7377412468535,19.8246491094864,19.7377412468535,19.8246491094864,3436.05274543821,0.0,1.0
2016-08-22,21.01,21.01,20.61,20.61,11719,20.2881577101953,20.2881577101953,19.9019005429379,19.9019005429379,12135.9560348977,0.0,1.0
2016-08-23,21.1301,21.2,20.93,21.13,5374,20.4041314246643,20.4716298646426,20.2109062767438,20.4040348603725,5565.20417540235,0.0,1.0
2016-08-24,20.09,21.602,20.0892,21.17,15639,19.3997662255033,20.8598183177363,19.3989937111688,20.4426605770983,16195.4276328837,0.0,1.0
2016-08-25,19.7931,20.25,19.54,20.1256,3406,19.1130668431065,19.5542690924062,18.8686626205243,19.4341431133892,3527.18374049503,0.0,1.0
2016-08-26,20.05,20.2571,19.89,20.04,8972,19.3611405087775,19.5611251571251,19.2066376418746,19.3514840795961,9291.21917783957,0.0,1.0
2016-08-29,20.19,20.2,20.172,20.172,3078,19.4963305173176,19.5059869464991,19.478948944791,19.478948944791,3187.5136680105,0.0,1.0
2016-08-30,20.4425,20.55,20.3601,20.3601,4355,19.7401553541489,19.8439619678493,19.6605863776938,19.6605863776938,4509.9486758238,0.0,1.0
2016-08-31,20.02,20.35,19.95,20.35,3488,19.3321712212332,19.6508333842206,19.2645762169632,19.6508333842206,3612.10125861618,0.0,1.0
2016-09-01,19.918,19.97,19.86,19.97,42165,19.2336756435826,19.283889075326,19.1776683543303,19.283889075326,43665.2091655823,0.0,1.0
2016-09-02,19.92,20.18,19.911,20.18,13674,19.2356069294189,19.4866740881362,19.2269161431556,19.4866740881362,14160.5139364443,0.0,1.0
2016-09-06,20.53,20.54,20.1,20.1,1753,19.8246491094864,19.8343055386678,19.4094226546847,19.4094226546847,1815.37084471163,0.0,1.0
2016-09-07,20.71,20.8899,20.71,20.8355,3319,19.9984648347523,20.1721839957263,19.9984648347523,20.1196530209793,3437.08832492749,0.0,1.0
2016-09-08,21.1964,21.203,20.8001,20.82,5852,20.4681535501373,20.474526793397,20.085469261677,20.104685555748,6060.2111712792,0.0,1.0
2016-09-09,20.5001,20.8572,20.5001,20.8572,1783,19.7957763862339,20.140607472303,19.7957763862339,20.140607472303,1846.4382293901,0.0,1.0
2016-09-12,20.81,20.8264,20.046,20.08,5766,20.0950291265666,20.1108656704242,19.357277937105,19.3901097963218,5971.15133520094,0.0,1.0
2016-09-13,20.61,20.68,20.0845,20.68,2350,19.9019005429379,19.9694955472079,19.3944551894535,19.9694955472079,2433.61179981308,0.0,1.0
2016-09-14,21.39,21.5,20.88,20.88,10817,20.6551020190898,20.7613227400856,20.1626241308366,20.1626241308366,11201.8633355652,0.0,1.0
2016-09-15,21.85,21.9,21.4799,21.52,13856,21.0992977614359,21.147579907343,20.7419133174309,20.7806355984485,14348.9894034936,0.0,1.0
2016-09-16,21.77,21.77,21.4,21.4,4964,21.0220463279844,21.0220463279844,20.6647584482713,20.6647584482713,5140.61658479664,0.0,1.0
2016-09-19,22.25,22.683,21.9,21.9,45421,21.4855549286933,21.9036783122494,21.147579907343,21.147579907343,47037.055982685,0.0,1.0
2016-09-20,22.73,22.83,22.5,22.5,6112,21.9490635294022,22.0456278212165,21.7269656582291,21.7269656582291,6329.46183849256,0.0,1.0
2016-09-21,22.88,23.0,22.16,22.91,16972,22.0939099671237,22.2097871173009,21.3986470660603,22.122879254668,17575.8550920968,0.0,1.0
2016-09-22,23.12,23.13,22.7558,23.13,11703,22.3256642674781,22.3353206966596,21.9739771166903,22.3353206966596,12119.3867630692,0.0,1.0
2016-09-23,23.0499,23.25,22.7901,23.25,3451,22.2579726989163,22.4511978468368,22.0070986687826,22.4511978468368,3573.78481751273,0.0,1.0
2016-09-26,22.89,23.05,22.85,22.921,2367,22.1035663963051,22.2580692632081,22.0649406795794,22.1335013267676,2451.21665113088,0.0,1.0
2016-09-27,23.32,23.35,22.9,22.9,14658,22.5187928511068,22.5477621386511,22.1132228254866,22.1132228254866,15179.5241538979,0.0,1.0
2016-09-28,23.187,23.32,22.92,22.97,10957,22.3903623429937,22.5187928511068,22.1325356838494,22.1808178297566,11346.8444640647,0.0,1.0
2016-09-29,22.2033,23.01,22.185,23.01,8558,21.440459404416,22.2194435464823,21.4227881390139,22.2194435464823,8862.48926927672,0.0,1.0
2016-09-30,22.65,22.682,22.05,22.17,5105,21.8718120959507,21.9027126693313,21.2924263450646,21.4083034952418,5286.63329278543,0.0,1.0
2016-10-03,22.51,22.51,22.3494,22.38,1688,21.7366220874106,21.7366220874106,21.5815398347567,21.6110885080519,1748.05817790829,0.0,1.0
2016-10-04,22.4468,22.782,22.4468,22.5494,1316,21.6755934549839,21.9992769611456,21.6755934549839,21.7746684183854,1362.82260789533,0.0,1.0
2016-10-05,22.84,23.104,22.6163,22.6163,8518,22.0552842503979,22.3102139807878,21.8392699296092,21.8392699296092,8821.06608970547,0.0,1.0
2016-10-06,22.01,22.47,22.01,22.47,8900,21.2538006283388,21.6979963706848,21.2538006283388,21.6979963706848,9216.65745461125,0.0,1.0
2016-10-07,21.73,22.02,21.62,22.0,3309,20.9834206112586,21.2634570575203,20.8771998902629,21.2441441991574,3426.73253003468,0.0,1.0
2016-10-10,22.444,22.46,22.1134,22.1134,12032,21.6728896548131,21.6883399415034,21.3536481060749,21.3536481060749,12460.092415043,0.0,1.0
2016-10-11,21.58,22.2999,21.58,22.08,12966,20.8385741735371,21.5337405103086,20.8385741735371,21.3213956326089,13427.3236580325,0.0,1.0
2016-10-12,20.7785,21.59,20.745,21.59,6513,20.0646113746451,20.8482306027185,20.0322623368873,20.8482306027185,6744.72921369471,0.0,1.0
2016-10-13,20.815,20.9431,20.01,20.4,22850,20.0998573411573,20.2235561989715,19.3225147920518,19.6991155301278,23662.9913300974,0.0,1.0
2016-10-14,20.09,20.65,20.09,20.65,4540,19.3997662255033,19.9405262596636,19.3997662255033,19.9405262596636,4701.53088134101,0.0,1.0
2016-10-17,19.63,20.06,19.5,20.06,12146,18.9555704831572,19.370796937959,18.8300369037986,19.370796937959,12578.1484768212,0.0,1.0
2016-10-18,19.91,20.0199,19.85,19.85,3739,19.2259505002374,19.3320746569414,19.1680119251488,19.1680119251488,3872.03171042601,0.0,1.0
2016-10-19,19.4575,19.63,19.43,19.63,7612,18.7889970797775,18.9555704831572,18.7624418995285,18.9555704831572,7882.83107241581,0.0,1.0
2016-10-20,20.0508,20.0508,19.6441,19.6441,3701,19.361913023112,19.361913023112,18.9691860483031,18.9691860483031,3832.67968983329,0.0,1.0
2016-10-21,19.9251,20.04,19.9251,19.93,1419,19.2405317083014,19.3514840795961,19.2405317083014,19.2452633586003,1469.48729529139,0.0,1.0
2016-10-24,19.66,20.02,19.66,20.02,4528,18.9845397707016,19.3321712212332,18.9845397707016,19.3321712212332,4689.10392746962,0.0,1.0
2016-10-25,19.66,19.66,19.66,19.66,164,18.9845397707016,18.9845397707016,18.9845397707016,18.9845397707016,169.835036242274,0.0,1.0
2016-10-26,19.39,19.5,19.34,19.34,1922,18.7238161828028,18.8300369037986,18.6755340368956,18.6755340368956,1990.38377840032,0.0,1.0
2016-10-27,18.8166,19.46,18.81,19.41,9126,18.1701165335393,18.7914111870729,18.1637432902796,18.7431290411657,9450.69841918901,0.0,1.0
2016-10-28,18.3497,18.66,18.12,18.51,15951,17.7192578550581,18.018896852558,17.4974496767605,17.8740504148365,16518.5284335398,0.0,1.0
2016-10-31,18.143,18.48,18.1299,18.48,6953,17.5196594638778,17.8450811272922,17.5070095416502,17.8450811272922,7200.38418897888,0.0,1.0
2016-11-01,18.2248,18.3527,17.82,18.14,65209,17.598649054582,17.7221547838125,17.2077568013175,17.5167625351234,67529.1029166004,0.0,1.0
2016-11-02,17.5652,18.23,17.5652,18.23,5891,16.9617109857745,17.6036703977563,16.9617109857745,17.6036703977563,6100.59877136122,0.0,1.0
2016-11-03,16.33,17.48,16.33,17.48,12375,15.7689488532836,16.8794382091487,15.7689488532836,16.8794382091487,12815.2961798668,0.0,1.0
2016-11-04,17.3148,17.3588,16.42,16.42,10039,16.7199139990714,16.7624022874697,15.8558567159166,15.8558567159166,10396.1824929036,0.0,1.0
2016-11-07,17.9338,18.09,17.6593,17.79,10008,17.3176469654022,17.4684803892162,17.0525779843718,17.1787875137732,10364.0795287359,0.0,1.0
2016-11-08,18.25,18.35,17.8066,18.16,27754,17.6229832561192,17.7195475479335,17.1948171862144,17.5360753934863,28741.4731455371,0.0,1.0
2016-11-09,20.2,20.2178,19.22,19.71,96403,19.5059869464991,19.523175390442,18.5596568867184,19.0328219166087,99832.969505268,0.0,1.0
2016-11-10,20.88,21.05,20.42,20.73,32055,20.1626241308366,20.326783426921,19.7184283884906,20.0177776931151,33195.5005289398,0.0,1.0
2016-11-11,21.69,21.69,21.014,21.06,21779,20.9447948945329,20.9447948945329,20.2920202818679,20.3364398561025,22553.8856970762,0.0,1.0
2016-11-14,22.14,22.26,21.4922,22.23,21120,21.3793342076975,21.4952113578747,20.7537907253241,21.4662420703304,21871.4388136392,0.0,1.0
2016-11-15,22.1,22.27,21.79,22.21,5723,21.3407084909717,21.5048677870561,21.0413591863472,21.4469292119675,5926.62141716182,0.0,1.0
2016-11-16,21.4329,22.3148,21.4329,22.13,10034,20.6965281002782,21.548128589789,20.6965281002782,21.369677778516,10391.0045954572,0.0,1.0
2016-11-17,21.6036,21.7,21.3831,21.47,6093,20.8613633464053,20.9544513237143,20.6484390829546,20.7323534525413,6309.78582819621,0.0,1.0
2016-11-18,21.63,21.74,21.3201,21.74,6297,20.8868563194443,20.9930770404401,20.5876035791116,20.9930770404401,6521.04404400977,0.0,1.0
2016-11-21,21.65,22.03,21.4291,22.03,7619,20.9061691778072,21.2731134867017,20.6928586571893,21.2731134867017,7890.08012884077,0.0,1.0
2016-11-22,21.03,22.0436,21.02,22.0436,16049,20.3074705685582,21.2862462303884,20.2978141393767,21.2862462303884,16620.0152234894,0.0,1.0
2016-11-23,21.5,21.5,20.2501,20.38,7634,20.7613227400856,20.7613227400856,19.554365656698,19.6798026717649,7905.61382118003,0.0,1.0
2016-11-25,21.71,21.71,21.36,21.36,1633,20.9641077528958,20.9641077528958,20.6261327315455,20.6261327315455,1691.10130599777,0.0,1.0
2016-11-28,20.7,21.43,20.65,21.43,30442,19.9888084055708,20.6937277358156,19.9405262596636,20.6937277358156,31525.1108127276,0.0,1.0
2016-11-29,20.7333,20.8008,20.62,20.62,12042,20.020964314745,20.0861452117197,19.9115569721193,19.9115569721193,12470.4482099358,0.0,1.0
2016-11-30,19.8364,20.72,19.8,20.72,13846,19.1548791814621,20.0081212639337,19.1197297792416,20.0081212639337,14338.6336086008,0.0,1.0
2016-12-01,19.1957,20.04,19.1957,20.02,8678,18.5361917638075,19.3514840795961,18.5361917638075,19.3321712212332,8986.75880799061,0.0,1.0
2016-12-02,19.488,19.634,19.05,19.05,45777,18.8184491887809,18.9594330548298,18.395497590634,18.395497590634,47405.7222808694,0.0,1.0
2016-12-05,19.93,20.89,19.78,20.89,28509,19.2452633586003,20.1722805600181,19.1004169208788,20.1722805600181,29523.3356599451,0.0,1.0
2016-12-06,20.36,20.39,19.7148,19.89,5921,19.660489813402,19.6894591009463,19.0374570026158,19.2066376418746,6131.66615603969,0.0,1.0
2016-12-07,19.56,20.19,19.16,20.19,28220,18.8879754788872,19.4963305173176,18.5017183116298,19.4963305173176,29224.0531875426,0.0,1.0
2016-12-08,19.71,19.74,19.1,19.22,8581,19.0328219166087,19.061791204153,18.4437797365412,18.5596568867184,8886.30759753024,0.0,1.0
2016-12-09,19.59,20.192,19.59,19.96,15822,18.9169447664315,19.4982618031539,18.9169447664315,19.2742326461446,16384.9386794224,0.0,1.0
2016-12-12,19.12,19.3953,19.061,19.33,9333,18.4630925949041,18.728934090269,18.4061196627336,18.6658776077142,9665.06337347039,0.0,1.0
2016-12-13,19.05,19.299,19.035,19.12,20958,18.395497590634,18.6359426772517,18.3810129468619,18.4630925949041,21703.6749363755,0.0,1.0
2016-12-14,18.825,19.1324,18.61,19.07,6882,18.1782279340517,18.475066567089,17.9706147066509,18.4148104489969,7126.85804523984,0.0,1.0
2016-12-15,19.06,19.07,18.6274,18.82,7152,18.4051540198154,18.4148104489969,17.9874168934266,18.173399719461,7406.46450734604,0.0,1.0
2016-12-16,19.15,19.36,19.07,19.07,105552,18.4920618824484,18.6948468952585,18.4148104489969,18.4148104489969,109307.48625271,0.0,1.0
2016-12-19,19.1191,19.7068,19.1,19.19,5959,18.4622235162777,19.0297318592707,18.4437797365412,18.5306875991741,6171.01817663241,0.0,1.0
2016-12-20,19.0844,19.46,19.041,19.46,4428,18.4287157070181,18.7914111870729,18.3868068043707,18.7914111870729,4585.54597854142,0.0,1.0
2016-12-21,18.62,18.93,18.62,18.93,2417,17.9802711358323,18.2796204404568,17.9802711358323,18.2796204404568,2502.99562559498,0.0,1.0
2016-12-22,18.2005,18.6,18.19,18.49,3063,17.5751839316711,17.9609582774694,17.5650446810306,17.8547375564736,3171.97997567126,0.0,1.0
2016-12-23,19.32,19.3201,18.2,18.2,3749,18.6562211785328,18.6563177428246,17.574701110212,17.574701110212,3882.38750531881,0.0,1.0
2016-12-27,18.87,19.4,18.87,19.03,7261,18.2216818653682,18.7334726119842,18.2216818653682,18.3761847322711,7519.34267167776,0.0,1.0
2016-12-28,18.67,19.06,18.65,19.06,4455,18.0285532817395,18.4051540198154,18.0092404233766,18.4051540198154,4613.50662475202,0.0,1.0
2016-12-29,18.4,18.9439,18.37,18.9439,5787,17.7678296938407,18.293042877019,17.7388604062964,18.293042877019,5992.89850447588,0.0,1.0
2016-12-30,18.41,18.53,18.2783,18.45,3630,17.7774861230222,17.8933632731994,17.6503109507027,17.8161118397479,3759.15354609424,0.0,1.0
2017-01-03,18.545,18.8,18.345,18.4601,1885,17.9078479169715,18.1540868610981,17.7147193333428,17.8258648332212,1952.06733729688,0.0,1.0
2017-01-04,19.71,19.75,18.45,18.45,117115,19.0328219166087,19.0714476333345,17.8161118397479,17.8161118397479,121281.891887281,0.0,1.0
2017-01-05,19.62,19.8,19.43,19.79,2825,18.9459140539758,19.1197297792416,18.7624418995285,19.1100733500602,2925.51205722211,0.0,1.0
2017-01-06,20.0025,20.09,19.8003,19.82,22178,19.3152724701657,19.3997662255033,19.1200194721171,19.1390426376045,22967.0819132998,0.0,1.0
2017-01-09,20.21,20.2199,19.86,20.09,3404,19.5156433756805,19.5252032405701,19.1776683543303,19.3997662255033,3525.11258151648,0.0,1.0
2017-01-10,20.22,20.23,19.7996,20.21,5297,19.5252998048619,19.5349562340434,19.1193435220744,19.5156433756805,5485.46455472762,0.0,1.0
2017-01-11,19.47,20.32,19.2758,20.32,32987,18.8010676162543,19.6218640966763,18.6135397615508,19.6218640966763,34160.6606129506,0.0,1.0
2017-01-12,19.7366,19.887,19.2195,19.42,6217,19.0585080182313,19.2037407131201,18.5591740652593,18.7527854703471,6438.19768486721,0.0,1.0
2017-01-13,19.9701,20.239,19.64,19.64,6687,19.2839856396179,19.5436470203067,18.9652269123387,18.9652269123387,6924.9200448298,0.0,1.0
2017-01-17,19.2111,19.2256,19.14,19.2183,4009,18.5510626647469,18.56506448706,18.4824054532669,18.5580152937576,4151.63817253219,0.0,1.0
2017-01-18,19.4803,19.4803,19.2576,19.2576,1331,18.8110137383112,18.8110137383112,18.5959650604406,18.5959650604406,1378.35630023455,0.0,1.0
2017-01-19,19.3,19.63,19.2029,19.63,3087,18.6369083201699,18.9555704831572,18.5431443928182,18.9555704831572,3196.83388341403,0.0,1.0
2017-01-20,19.15,19.16,19.0,19.15,7948,18.4920618824484,18.5017183116298,18.3472154447268,18.4920618824484,8230.7857808146,0.0,1.0
2017-01-23,18.885,19.0313,18.7405,19.0313,5421,18.2361665091403,18.3774400680647,18.0966311074686,18.3774400680647,5613.87641139861,0.0,1.0
2017-01-24,19.03,19.03,18.49,18.6147,3403,18.3761847322711,18.3761847322711,17.8547375564736,17.9751532283661,3524.0770020272,0.0,1.0
2017-01-25,19.1876,19.3607,19.1876,19.2,3452,18.5283700561706,18.6955228453012,18.5283700561706,18.5403440283555,3574.82039700201,0.0,1.0
2017-01-26,19.2758,19.4391,19.05,19.27,5665,18.6135397615508,18.7712292500837,18.395497590634,18.6079390326256,5866.55780678345,0.0,1.0
2017-01-27,19.2711,19.2711,19.1392,19.1883,3560,18.6090012398355,18.6090012398355,18.4816329389324,18.5290460062133,3686.6629818445,0.0,1.0
2017-01-30,18.89,18.99,18.7042,18.99,6910,18.240994723731,18.3375590155454,18.06157826954,18.3375590155454,7155.85427093975,0.0,1.0
2017-01-31,19.84,19.86,19.27,19.2934,12241,19.1583554959674,19.1776683543303,18.6079390326256,18.6305350769101,12676.5285283029,0.0,1.0
2017-02-01,19.8299,19.9199,19.6552,19.7699,3806,19.1486025024941,19.2355103651271,18.9799046846945,19.0906639274055,3941.41553620791,0.0,1.0
2017-02-02,19.9157,19.9692,19.7,19.73,7716,19.2314546648709,19.2831165609915,19.0231654874273,19.0521347749716,7990.53133930114,0.0,1.0
2017-02-03,20.42,20.42,19.96,19.98,4850,19.7184283884906,19.7184283884906,19.2742326461446,19.2935455045075,5022.56052301849,0.0,1.0
2017-02-06,20.48,20.495,19.951,20.39,2774,19.7763669635792,19.7908516073514,19.2655418598813,19.6894591009463,2872.69750326872,0.0,1.0
2017-02-07,20.23,20.5,20.23,20.48,3716,19.5349562340434,19.7956798219421,19.5349562340434,19.7763669635792,3848.2133821725,0.0,1.0
2017-02-08,20.3312,20.38,20.08,20.08,8698,19.6326792973595,19.6798026717649,19.3901097963218,19.3901097963218,9007.47039777623,0.0,1.0
2017-02-09,20.7999,20.9,20.6097,20.6097,8045,20.0852761330934,20.1819369891995,19.9016108500625,19.9016108500625,8331.23699127497,0.0,1.0
2017-02-10,20.82,21.048,20.7311,20.7934,7232,20.104685555748,20.3248521410848,20.0188399003251,20.0789994541254,7489.31086648861,0.0,1.0
2017-02-13,20.7,21.0,20.7,21.0,3365,19.9888084055708,20.2785012810139,19.9888084055708,20.2785012810139,3484.72498143448,0.0,1.0
2017-02-14,21.18,21.18,20.7,20.7,9594,20.4523170062797,20.4523170062797,19.9888084055708,19.9888084055708,9935.34962017306,0.0,1.0
2017-02-15,21.44,21.4712,21.2115,21.25,9441,20.703384164997,20.7335122240431,20.4827347582012,20.5199120105497,9776.90595831289,0.0,1.0
2017-02-16,21.33,21.54,21.2315,21.29,2868,20.5971634440012,20.7999484568114,20.5020476165641,20.5585377272755,2970.04197526124,0.0,1.0
2017-02-17,21.695,21.7512,21.37,21.408,7079,20.9496231091236,21.0038922411233,20.635789160727,20.6724835916164,7330.86720462843,0.0,1.0
2017-02-21,21.181,21.83,21.165,21.83,8007,20.4532826491978,21.079984903073,20.4378323625075,21.079984903073,8291.88497068229,0.0,1.0
2017-02-22,20.6641,21.24,20.63,21.24,7360,19.9541418248095,20.5102555813683,19.9212134013008,20.5102555813683,7621.86504111669,0.0,1.0
2017-02-23,20.55,20.72,20.395,20.69,6821,19.8439619678493,20.0081212639337,19.694287315537,19.9791519763894,7063.68769639362,0.0,1.0
2017-02-24,20.6019,20.6019,20.1602,20.55,5036,19.8940788353009,19.8940788353009,19.4675543583569,19.8439619678493,5215.17830802498,0.0,1.0
2017-02-27,22.1876,22.1876,20.62,20.62,24014,21.4252988106011,21.4252988106011,19.9115569721193,19.9115569721193,24868.4058556218,0.0,1.0
2017-02-28,21.98,22.3492,21.1095,22.1,14797,21.2248313407945,21.5813467061731,20.3842391805506,21.3407084909717,15323.4697029082,0.0,1.0
2017-03-01,22.83,22.9259,22.3236,22.4,35986,22.0456278212165,22.1382329770665,21.5566262474686,21.6304013664148,37266.3635013079,0.0,1.0
2017-03-02,22.605,23.3148,22.57,22.69,17588,21.8283581646342,22.5137715079325,21.7945606624992,21.9104378126764,18213.7720574947,0.0,1.0
2017-03-03,22.7,22.9,21.5968,22.51,18646,21.9200942418578,22.1132228254866,20.8547969745619,21.7366220874106,19309.4151571552,0.0,1.0
2017-03-06,22.8743,23.07,22.755,22.93,12268,22.0884058024903,22.277382121571,21.9732046023557,22.1421921130309,12704.4891745135,0.0,1.0
2017-03-07,22.3135,22.88,22.25,22.88,7426,21.5468732539954,22.0939099671237,21.4855549286933,22.0939099671237,7690.21328740932,0.0,1.0
2017-03-08,22.92,23.25,22.74,22.76,30938,22.1325356838494,22.4511978468368,21.9587199585836,21.9780328169465,32038.7582394115,0.0,1.0
2017-03-09,23.33,23.33,23.05,23.14,19375,22.5284492802883,22.5284492802883,22.2580692632081,22.344977125841,20064.3526048418,0.0,1.0
2017-03-10,23.53,23.5428,23.13,23.36,24594,22.721577863917,22.7339380932692,22.3353206966596,22.5574185678326,25469.0419594054,0.0,1.0
2017-03-13,23.65,23.7,23.4692,23.53,27024,22.8374550140942,22.8857371600014,22.6628667744938,22.721577863917,27985.5001183611,0.0,1.0
2017-03-14,23.29,23.6,23.0,23.6,16660,22.4898235635625,22.789172868187,22.2097871173009,22.789172868187,17252.7542914408,0.0,1.0
2017-03-15,23.95,24.0,23.35,23.59,12669,23.1271478895372,23.1754300354444,22.5477621386511,22.7795164390056,13119.7565497157,0.0,1.0
2017-03-16,23.7,24.17,23.55,24.17,55381,22.8857371600014,23.3395893315288,22.7408907222798,23.3395893315288,57351.4276959353,0.0,1.0
2017-03-17,23.53,23.73,23.0687,23.73,24923,22.721577863917,22.9147064475457,22.2761267857774,22.9147064475457,25809.7476113793,0.0,1.0
2017-03-20,24.0,24.105,23.69,23.83,13366,23.1754300354444,23.2768225418495,22.8760807308199,23.01127073936,13841.5554537454,0.0,1.0
2017-03-21,22.53,24.31,22.44,24.31,39500,21.7559349457735,23.4747793400689,21.6690270831405,23.4747793400689,40905.3898266453,0.0,1.0
2017-03-22,22.74,22.74,22.4036,22.72,25239,21.9587199585836,21.9587199585836,21.6338776809201,21.9394071002207,26136.9907299925,0.0,1.0
2017-03-23,22.79,23.0,22.78,22.83,9882,22.0070021044908,22.2097871173009,21.9973456753093,22.0456278212165,10233.5965130863,0.0,1.0
2017-03-24,22.97,23.0045,22.84,22.97,5883,22.1808178297566,22.2141325104325,22.0552842503979,22.1808178297566,6092.31413544696,0.0,1.0
2017-03-27,23.5,23.5,22.0551,22.8,30086,22.6926085763727,22.6926085763727,21.2973511239471,22.0166585336722,31156.4445145431,0.0,1.0
2017-03-28,23.22,23.385,23.14,23.36,4815,22.4222285592925,22.5815596407862,22.344977125841,22.5574185678326,4986.3152408936,0.0,1.0
2017-03-29,23.45,23.81,23.44,23.53,14327,22.6443264304655,22.9919578809972,22.6346700012841,22.721577863917,14836.7473429455,0.0,1.0
2017-03-30,23.1457,23.7,22.92,23.7,7831,22.3504812904744,22.8857371600014,22.1325356838494,22.8857371600014,8109.62298056861,0.0,1.0
2017-03-31,23.19,23.33,23.0947,23.31,5888,22.3932592717482,22.5284492802883,22.3012335016491,22.5091364219254,6097.49203289336,0.0,1.0
2017-04-03,23.05,23.3151,23.0372,23.3151,4204,22.2580692632081,22.5140612008079,22.2457090338558,22.5140612008079,4353.5761729422,0.0,1.0
2017-04-04,22.54,22.98,22.4301,22.695,35857,21.7655913749549,22.190474258938,21.6594672182509,21.9152660272671,37132.7737471904,0.0,1.0
2017-04-05,21.85,22.7,21.741,22.68,9655,21.0992977614359,21.9200942418578,20.9940426833582,21.900781383495,9998.51996901925,0.0,1.0
2017-04-06,21.66,21.8704,21.515,21.85,12696,20.9158256069886,21.118996876966,20.7758073838578,21.0992977614359,13147.7171959263,0.0,1.0
2017-04-07,21.77,21.79,21.52,21.79,4847,21.0220463279844,21.0413591863472,20.7806355984485,21.0413591863472,5019.45378455063,0.0,1.0
2017-04-10,21.77,22.2499,21.77,21.92,11108,21.0220463279844,21.4854583644015,21.0220463279844,21.1668927657059,11503.2169669462,0.0,1.0
2017-04-11,21.64,21.8035,21.36,21.8,5592,20.8965127486257,21.0543953657422,20.6261327315455,21.0510156155287,5790.96050406585,0.0,1.0
2017-04-12,21.57,21.76,21.51,21.72,4035,20.8289177443557,21.0123898988029,20.7709791692671,20.9737641820772,4178.56323925352,0.0,1.0
2017-04-13,21.94,21.97,21.5,21.7,10615,21.1862056240688,21.2151749116131,20.7613227400856,20.9544513237143,10992.6762787301,0.0,1.0
2017-04-17,21.96,22.0616,21.6915,21.86,4043,21.2055184824316,21.303627802915,20.9462433589101,21.1089541906173,4186.84787516779,0.0,1.0
2017-04-18,21.7,22.3,21.593,21.77,12020,20.9544513237143,21.5338370746004,20.851127531473,21.0220463279844,12447.6654611716,0.0,1.0
2017-04-19,21.912,22.218,21.68,21.68,2825,21.1591676223608,21.4546543553127,20.9351384653515,20.9351384653515,2925.5120572221,0.0,1.0
2017-04-20,22.08,22.1694,21.86,21.86,2743,21.3213956326089,21.4077241094909,21.1089541906173,21.1089541906173,2840.59453910096,0.0,1.0
2017-04-21,21.7001,22.16,21.67,22.16,8332,20.9545478880061,21.3986470660603,20.92548203617,21.3986470660603,8628.44830469899,0.0,1.0
2017-04-24,22.0681,22.14,21.7001,22.14,4737,21.309904481883,21.3793342076975,20.9545478880061,21.3793342076975,4905.54004072959,0.0,1.0
2017-04-25,22.6816,22.6816,22.18,22.21,7811,21.902326412164,21.902326412164,21.4179599244232,21.4469292119675,8088.91139078297,0.0,1.0
2017-04-26,22.9399,22.9399,22.7394,22.7394,4132,22.1517519779205,22.1517519779205,21.9581405728327,21.9581405728327,4279.01444971389,0.0,1.0
2017-04-27,22.8495,22.96,22.78,22.8543,3704,22.0644578581203,22.1711614005752,21.9973456753093,22.0690929441274,3835.78642830113,0.0,1.0
2017-04-28,22.63,22.8576,21.79,22.67,7198,21.8524992375878,22.0722795657573,21.0413591863472,21.8911249543135,7454.101163853,0.0,1.0
2017-05-01,22.8224,22.8224,22.4837,22.68,17786,22.0382889350386,22.0382889350386,21.7112256786634,21.900781383495,18418.8167963725,0.0,1.0
2017-05-02,22.23,22.4392,22.17,22.41,1771,21.4662420703304,21.668254568806,21.4083034952418,21.6400577955962,1834.01127551871,0.0,1.0
2017-05-03,22.1447,22.3,22.01,22.3,25767,21.3838727294128,21.5338370746004,21.2538006283388,21.5338370746004,26683.7767003334,0.0,1.0
2017-05-04,22.0399,22.14,21.822,22.14,4675,21.2826733515913,21.3793342076975,21.0722597597278,21.3793342076975,4841.33411239411,0.0,1.0
2017-05-05,21.52,22.03,21.5,22.03,4128,20.7806355984485,21.2731134867017,20.7613227400856,21.2731134867017,4274.87213175676,0.0,1.0
2017-05-08,21.1317,21.69,21.1,21.69,7222,20.4056764533334,20.9447948945329,20.3750655728282,20.9447948945329,7478.95507159576,0.0,1.0
2017-05-09,21.35,21.4116,21.16,21.26,3019,20.6164763023641,20.6759599061217,20.4330041479168,20.5295684397312,3126.41447814285,0.0,1.0
2017-05-10,21.67,21.7517,21.08,21.08,6257,20.92548203617,21.0043750625824,20.3557527144653,20.3557527144653,6479.62086443849,0.0,1.0
2017-05-11,21.64,21.7229,21.4633,21.7,2025,20.8965127486257,20.9765645465398,20.7258836449898,20.9544513237143,2097.04846579638,0.0,1.0
2017-05-12,22.2,22.253,21.9,21.962,6680,21.4372727827861,21.4884518574477,21.147579907343,21.2074497682679,6917.67098840484,0.0,1.0
2017-05-15,22.273,22.482,22.25,22.31,6603,21.5077647158106,21.7095840857026,21.4855549286933,21.5434935037819,6837.9313677301,0.0,1.0
2017-05-16,22.4,22.5,22.1408,22.5,3356,21.6304013664148,21.7269656582291,21.380106722032,21.7269656582291,3475.40476603093,0.0,1.0
2017-05-17,21.66,22.07,21.66,22.0,34091,20.9158256069886,21.3117392034274,20.9158256069886,21.2441441991574,35303.9403691182,0.0,1.0
2017-05-18,22.1472,22.1472,21.5101,21.5101,947,21.3862868367081,21.3862868367081,20.7710757335589,20.7710757335589,980.693776350208,0.0,1.0
2017-05-19,22.2,22.6,22.2,22.6,2742,21.4372727827861,21.8235299500435,21.4372727827861,21.8235299500435,2839.55895961169,0.0,1.0
2017-05-22,22.1,22.43,21.7601,22.43,9673,21.3407084909717,21.6593706539591,21.0124864630948,21.6593706539591,10017.1603998264,0.0,1.0
2017-05-23,22.2201,22.37,22.09,22.37,4126,21.4566822054408,21.6014320788705,21.3310520617903,21.6014320788705,4272.80097277819,0.0,1.0
2017-05-24,22.29,22.33,21.988,22.22,6853,21.524180645419,21.5628063621447,21.2325564841397,21.456585641149,7096.82624005065,0.0,1.0
2017-05-25,22.229,22.4554,22.1747,22.38,3882,21.4652764274123,21.6838979840799,21.4128420169571,21.6110885080519,4020.11957739334,0.0,1.0
2017-05-26,21.63,22.25,21.604,22.25,10716,20.8868563194443,21.4855549286933,20.8617496035726,21.4855549286933,11097.2698071476,0.0,1.0
2017-05-30,21.03,21.3933,21.02,21.3933,10091,20.3074705685582,20.6582886407197,20.2978141393767,20.6582886407197,10450.0326263463,0.0,1.0
2017-05-31,20.9624,21.26,20.62,21.26,8050,20.2421931072917,20.5295684397312,19.9115569721193,20.5295684397312,8336.41488872139,0.0,1.0
2017-06-01,21.68,21.68,20.94,20.94,13373,20.9351384653515,20.9351384653515,20.2205627059253,20.2205627059253,13848.8045101703,0.0,1.0
2017-06-02,22.3299,22.39,21.51,21.51,12269,21.5627097978529,21.6207449372334,20.7709791692671,20.7709791692671,12705.5247540029,0.0,1.0
2017-06-05,22.262,22.73,21.71,21.71,11856,21.497142643711,21.9490635294022,20.9641077528958,20.9641077528958,12277.8304249293,0.0,1.0
2017-06-06,22.22,22.47,22.16,22.2086,4732,21.456585641149,21.6979963706848,21.3986470660603,21.4455773118821,4900.36214328318,0.0,1.0
2017-06-07,22.2514,22.507,21.96,22.29,7411,21.4869068287787,21.7337251586562,21.2055184824316,21.524180645419,7674.67959507009,0.0,1.0
2017-06-08,22.43,22.52,22.33,22.33,9409,21.6593706539591,21.746278516592,21.5628063621447,21.5628063621447,9743.76741465586,0.0,1.0
2017-06-09,22.17,22.84,22.09,22.6032,26387,21.4083034952418,22.0552842503979,21.3310520617903,21.8266200073816,27325.8359836884,0.0,1.0
2017-06-12,22.05,22.0968,21.78,21.92,4412,21.2924263450646,21.3376184336337,21.0317027571658,21.1668927657059,4568.97670671289,0.0,1.0
2017-06-13,22.31,22.31,22.07,22.16,4088,21.5434935037819,21.5434935037819,21.3117392034274,21.3986470660603,4233.44895218547,0.0,1.0
2017-06-14,22.41,22.694,22.2001,22.2001,6793,21.6400577955962,21.914300384349,21.4373693470779,21.4373693470779,7034.69147069373,0.0,1.0
2017-06-15,22.03,22.27,21.96,22.17,4759,21.2731134867017,21.5048677870561,21.2055184824316,21.4083034952418,4928.32278949381,0.0,1.0
2017-06-16,22.2401,22.2499,22.14,22.14,2690,21.4759950638036,21.4854583644015,21.3793342076975,21.3793342076975,2785.70882616902,0.0,1.0
2017-06-19,22.941,22.9476,22.26,22.28,42476,22.1528141851304,22.1591874283902,21.4952113578747,21.5145242162376,43987.2743867492,0.0,1.0
2017-06-20,23.37,23.8116,23.01,23.03,38584,22.567074997014,22.9935029096662,22.2194435464823,22.2387564048452,39956.7990144629,0.0,1.0
2017-06-21,24.12,24.14,23.72,23.81,24180,23.2913071856216,23.3106200439845,22.9050500183642,22.9919578809972,25040.3120508427,0.0,1.0
2017-06-22,24.5,24.76,24.24,24.25,19054,23.6582514945162,23.9093186532335,23.4071843357989,23.4168407649803,19731.9315887823,0.0,1.0
2017-06-23,25.1,25.1,24.09,24.69,21201,24.2376372454023,24.2376372454023,23.2623378980773,23.8417236489635,21955.3207522711,0.0,1.0
2017-06-26,25.13,25.51,24.69,25.51,27795,24.2666065329466,24.6335508418411,23.8417236489635,24.6335508418411,28783.9319045977,0.0,1.0
2017-06-27,24.13,25.23,24.13,25.16,11436,23.3009636148031,24.3631708247609,23.3009636148031,24.2955758204909,11842.8870394308,0.0,1.0
2017-06-28,24.775,24.9597,24.11,24.52,12169,23.9238032970056,24.1021575439868,23.2816507564402,23.677564352879,12601.9668050746,0.0,1.0
2017-06-29,24.45,24.83,24.16,24.83,5879,23.609969348609,23.9769136575035,23.3299329023474,23.9769136575035,6088.17181748983,0.0,1.0
2017-06-30,24.02,24.2594,24.02,24.0632,4238,23.1947428938073,23.4259178084109,23.1947428938073,23.2364586678711,4388.7858755778,0.0,1.0
2017-07-03,24.38,24.39,23.97,24.2,4197,23.542374344339,23.5520307735204,23.1464607479001,23.3685586190731,4346.32711651722,0.0,1.0
2017-07-05,24.91,24.95,24.5,24.5,14755,24.054165090955,24.0927908076808,23.6582514945162,23.6582514945162,15279.9753643583,0.0,1.0
2017-07-06,24.53,24.987,24.49,24.7779,7137,23.6872207820605,24.1285195956521,23.6485950653347,23.9266036614683,7390.93081500678,0.0,1.0
2017-07-07,24.73,24.8899,24.62,24.75,8605,23.8803493656892,24.0347556683003,23.7741286446934,23.8996622240521,8911.161505273,0.0,1.0
2017-07-10,24.32,24.45,24.22,24.2866,8512,23.4844357692503,23.609969348609,23.387871477436,23.4521832957844,8814.85261276978,0.0,1.0
2017-07-11,24.6934,24.86,24.49,24.49,5750,23.8450068348851,24.0058829450478,23.6485950653347,23.6485950653347,5954.58206337244,0.0,1.0
2017-07-12,24.8954,25.09,24.75,25.09,7772,24.0400667043501,24.2279808162209,23.8996622240521,24.2279808162209,8048.52379070097,0.0,1.0
2017-07-13,25.14,25.159,24.45,24.9,6600,24.276262962128,24.2946101775728,23.609969348609,24.0445086617736,6834.82462926227,0.0,1.0
2017-07-14,25.1492,25.21,25.1,25.14,4983,24.285146876975,24.3438579663981,24.2376372454023,24.276262962128,5160.292595093,0.0,1.0
2017-07-17,24.88,25.5999,24.88,24.93,15352,24.0251958034107,24.7203621401822,24.0251958034107,24.0734779493179,15898.2163194598,0.0,1.0
2017-07-18,25.0162,25.04,24.85,24.85,7564,24.1567163688619,24.1796986703137,23.9962265158664,23.9962265158664,7833.12325693026,0.0,1.0
2017-07-19,24.89,25.312,24.8577,25.2773,18244,24.0348522325922,24.4423535440487,24.0036619663361,24.4088457347891,18893.1122024637,0.0,1.0
2017-07-20,25.14,25.3599,24.74,24.74,11998,24.276262962128,24.4886078398278,23.8900057948706,23.8900057948706,12424.8827124074,0.0,1.0
2017-07-21,25.25,25.5445,24.95,24.95,22811,24.3824836831238,24.6668655225171,24.0927908076808,24.0927908076808,23622.6037300154,0.0,1.0
2017-07-24,25.73,25.74,25.33,25.39,10722,24.8459922838327,24.8556487130141,24.4597351165753,24.5176736916639,11103.4832840833,0.0,1.0
2017-07-25,25.0649,25.95,25.0292,25.95,14145,24.2037431789755,25.0584337258243,24.1692697267977,25.0584337258243,14648.2718758961,0.0,1.0
2017-07-26,25.12,25.305,25.12,25.22,6541,24.2569501037652,24.4355940436217,24.2569501037652,24.3535143955795,6773.72543939461,0.0,1.0
2017-07-27,24.1808,25.1399,24.08,25.0,19014,23.3500182750448,24.2761663978362,23.2526814688959,24.1410729535879,19690.508409211,0.0,1.0
2017-07-28,24.585,24.73,24.0903,24.26,19281,23.7403311425584,23.8803493656892,23.2626275909528,23.4264971941617,19967.0081328493,0.0,1.0
2017-07-31,24.22,24.68,24.22,24.63,25031,23.387871477436,23.832067219782,23.387871477436,23.7837850738748,25921.5901962218,0.0,1.0
2017-08-01,23.89,24.18,23.61,24.18,63125,23.0692093144486,23.3492457607103,22.7988292973684,23.3492457607103,65370.9552609365,0.0,1.0
2017-08-02,24.0051,24.0051,23.45,23.98,14418,23.180354814327,23.180354814327,22.6443264304655,23.1561171770816,14930.9850764702,0.0,1.0
2017-08-03,23.77,23.78,23.63,23.6852,3157,22.9533321642714,22.9629885934528,22.8181421557313,22.8714456448128,3269.32444766379,0.0,1.0
2017-08-04,24.25,24.25,23.75,23.76,2493,23.4168407649803,23.4168407649803,22.9340193059085,22.94367573509,2581.69966678043,0.0,1.0
2017-08-07,24.7416,24.7416,24.46,24.5,11220,23.8915508235397,23.8915508235397,23.6196257777904,23.6582514945162,11619.2018697458,0.0,1.0
2017-08-08,24.76,25.25,24.6636,24.95,9471,23.9093186532335,24.3824836831238,23.8162306759245,24.0927908076808,9807.97334299135,0.0,1.0
2017-08-09,24.34,24.8343,24.34,24.81,6134,23.5037486276132,23.9810659220516,23.5037486276132,23.9576007991407,6352.24458725678,0.0,1.0
2017-08-10,23.4396,24.024,23.2232,24.01,8446,22.6342837441168,23.1986054654799,22.4253186166305,23.1850864646259,8746.50436647713,0.0,1.0
2017-08-11,23.76,23.86,23.4,23.4,969,22.94367573509,23.0402400269043,22.5960442845583,22.5960442845583,1003.47652511441,0.0,1.0
2017-08-14,24.3,24.53,24.1974,24.1974,5322,23.4651229108875,23.6872207820605,23.3660479474859,23.3660479474859,5511.35404195966,0.0,1.0
2017-08-15,24.4,24.6,24.3135,24.6,2423,23.5616872027018,23.7548157863305,23.4781590902824,23.7548157863305,2509.20910253068,0.0,1.0
2017-08-16,24.3372,24.55,24.3015,24.3799,2821,23.5010448274424,23.7065336404234,23.4665713752647,23.5422777800471,2921.36973926498,0.0,1.0
2017-08-17,23.91,24.2598,23.91,24.13,2972,23.0885221728115,23.4263040655781,23.0885221728115,23.3009636148031,3077.74224214658,0.0,1.0
2017-08-18,23.61,23.7936,23.55,23.591,7436,22.7988292973684,22.9761213371396,22.7408907222798,22.7804820819237,7700.56908230217,0.0,1.0
2017-08-21,23.635,23.7094,23.37,23.37,6976,22.822970370322,22.8948142034319,22.567074997014,22.567074997014,7224.20251723237,0.0,1.0
2017-08-22,24.3351,24.41,23.56,23.56,2572,23.4990169773143,23.5713436318833,22.7505471514613,22.7505471514613,2663.51044643372,0.0,1.0
2017-08-23,24.78,24.8559,24.23,24.23,3340,23.9286315115964,24.0019238090835,23.3975279066174,23.3975279066174,3458.83549420241,0.0,1.0
2017-08-24,25.4396,25.4396,25.0,25.0,3919,24.5655695804038,24.5655695804038,24.1410729535879,24.1410729535879,4058.43601849679,0.0,1.0
2017-08-25,25.197,25.502,25.197,25.45,2773,24.3313046084622,24.625825698496,24.3313046084622,24.5756122667525,2871.66192377943,0.0,1.0
2017-08-28,26.2151,26.23,25.36,25.36,23563,25.3144256634241,25.3288137429045,24.4887044041196,24.4887044041196,24401.3595059556,0.0,1.0
2017-08-29,26.59,26.71,26.04,26.18,20988,25.6764451934361,25.7923223436134,25.1453415884572,25.2805315969973,21734.742321054,0.0,1.0
2017-08-30,26.8,27.07,26.66,26.69,27027,25.8792302062463,26.139953794145,25.7440401977062,25.7730094852505,27988.6068568289,0.0,1.0
2017-08-31,27.64,27.749,27.01,27.01,18853,26.6903702574868,26.7956253355645,26.0820152190564,26.0820152190564,19523.7801114366,0.0,1.0
2017-09-01,27.64,27.64,27.64,27.64,34954,26.6903702574868,26.6903702574868,26.6903702574868,26.6903702574868,36197.6454683687,0.0,1.0
2017-09-05,27.75,28.06,27.347,27.78,15853,26.7965909784826,27.0959402831071,26.4074368824708,26.8255602660269,16417.0416435901,0.0,1.0
2017-09-06,27.6475,28.05,27.4942,28.05,9898,26.6976125793729,27.0862838539257,26.5495795200215,27.0862838539257,10250.1657849148,0.0,1.0
2017-09-07,28.24,28.2963,27.52,27.52,12386,27.2697560083729,27.3241217046644,26.5744931073096,26.5744931073096,12826.6875542489,0.0,1.0
2017-09-08,28.1,28.56,28.1,28.56,19918,27.1345659998328,27.5787617421789,27.1345659998328,27.5787617421789,20626.6722675221,0.0,1.0
2017-09-11,28.09,28.56,27.865,28.56,17323,27.1249095706514,27.5787617421789,26.9076399140691,27.5787617421789,17939.3434928349,0.0,1.0
2017-09-12,27.52,28.01,27.361,27.84,12007,26.5744931073096,27.0476581371999,26.4209558833248,26.8834988411155,12434.2029278109,0.0,1.0
2017-09-13,27.745,27.91,27.6755,27.6959,9073,26.7917627638919,26.9510938453856,26.7246505810809,26.744349696611,9395.81270625705,0.0,1.0
2017-09-14,27.79,27.9,27.52,27.9,8607,26.8352166952084,26.9414374162041,26.5744931073096,26.9414374162041,8913.23266425155,0.0,1.0
2017-09-15,28.06,28.07,27.4,27.82,11166,27.0959402831071,27.1055967122885,26.4586159571324,26.8641859827527,11563.2805773246,0.0,1.0
2017-09-18,28.5,28.8,28.16,28.16,21372,27.5208231670903,27.8105160425333,27.1925045749215,27.1925045749215,22132.4048449383,0.0,1.0
2017-09-19,28.68,28.68,28.36,28.57,4471,27.6946388923561,27.6946388923561,27.3856331585502,27.5884181713603,4630.07589658054,0.0,1.0
2017-09-20,28.92,28.99,28.71,28.85,6502,27.9263931927105,27.9939881969806,27.7236081799004,27.8587981884405,6733.33783931262,0.0,1.0
2017-09-21,28.6996,29.14,28.6628,29.14,9095,27.7135654935517,28.1388346347021,27.678029834164,28.1388346347021,9418.59545502126,0.0,1.0
2017-09-22,28.2,28.74,28.1158,28.74,8170,27.2311302916472,27.7525774674447,27.1498231579395,27.7525774674447,8460.68442743526,0.0,1.0
2017-09-25,28.35,28.69,27.89,27.89,9918,27.3759767293687,27.7042953215375,26.9317809870227,26.9317809870227,10270.8773747005,0.0,1.0
2017-09-26,27.74,28.62,27.72,28.62,9943,26.7869345493012,27.6367003172675,26.7676216909383,27.6367003172675,10296.7668619325,0.0,1.0
2017-09-27,28.51,28.69,28.04,28.04,11034,27.5304795962717,27.7042953215375,27.0766274247442,27.0766274247442,11426.5840847394,0.0,1.0
2017-09-28,28.88,28.88,28.3339,28.62,8943,27.8877674759848,27.8877674759848,27.3604298783866,27.6367003172675,9261.18737265037,0.0,1.0
2017-09-29,29.15,29.17,28.75,29.07,10856,28.1484910638835,28.1678039222464,27.7622338966261,28.0712396304321,11242.2509356472,0.0,1.0
2017-10-02,29.71,29.74,29.2634,29.2699,13322,28.6892510980439,28.7182203855882,28.257994970801,28.2642716497689,13795.989956217,0.0,1.0
2017-10-03,29.39,30.01,29.18,30.01,8527,28.380245364238,28.978943973487,28.1774603514278,28.978943973487,8830.38630510898,0.0,1.0
2017-10-04,30.04,30.065,29.5499,29.6,12909,29.0079132610313,29.0320543339849,28.5346516668491,28.5830303770481,13368.2956271434,0.0,1.0
2017-10-05,29.91,30.12,29.681,30.04,40653,28.8823796816726,29.0851646944827,28.6612474534177,29.0079132610313,42099.4129777877,0.0,1.0
2017-10-06,29.605,29.9549,29.5209,29.78,8078,28.5878585916388,28.9257370486973,28.506648022223,28.756846102314,8365.41111442131,0.0,1.0
2017-10-09,29.32,29.64,29.32,29.62,11742,28.3126503599679,28.6216560937739,28.3126503599679,28.602343235411,12159.7743631512,0.0,1.0
2017-10-10,29.88,29.88,29.49,29.77,6090,28.8534103941283,28.8534103941283,28.4768096560523,28.7471896731325,6306.67908972836,0.0,1.0
2017-10-11,29.704,29.94,29.7,29.94,4402,28.683457240535,28.9113489692169,28.6795946688625,28.9113489692169,4558.62091182008,0.0,1.0
2017-10-12,29.3816,30.0,29.3816,30.0,5923,28.3721339637256,28.9692875443055,28.3721339637256,28.9692875443055,6133.73731501824,0.0,1.0
2017-10-13,28.945,29.7,28.9301,29.7,15376,27.9505342656641,28.6795946688625,27.9361461861838,28.6795946688625,15923.0702272025,0.0,1.0
2017-10-16,28.78,29.389,28.561,28.69,33286,27.7912031841704,28.3792797213198,27.579727385097,27.7042953215375,34470.2988802461,0.0,1.0
2017-10-17,28.78,28.87,28.64,28.68,11632,27.7912031841704,27.8781110468034,27.6560131756303,27.6946388923561,12045.8606193301,0.0,1.0
2017-10-18,28.55,29.1,28.4,29.1,19007,27.5691053129974,28.1002089179764,27.4242588752759,28.1002089179764,19683.2593527861,0.0,1.0
2017-10-19,28.24,28.41,27.91,28.41,38768,27.2697560083729,27.4339153044573,26.9510938453856,27.4339153044573,40147.3456404909,0.0,1.0
2017-10-20,28.0959,28.43,27.84,28.43,17154,27.1306068638685,27.4532281628202,26.8834988411155,27.4532281628202,17764.3305591462,0.0,1.0
2017-10-23,27.7,28.23,27.64,27.95,25030,26.7483088325754,27.2600995791915,26.6903702574868,26.9897195621113,25920.5546167325,0.0,1.0
2017-10-24,27.4,27.7958,27.374,27.59,39118,26.4586159571324,26.8408174241336,26.4335092412606,26.6420881115796,40509.7984617396,0.0,1.0
2017-10-25,27.1972,28.0,26.82,28.0,28646,26.2627835733329,27.0380017080185,25.8985430646091,27.0380017080185,29665.2100499768,0.0,1.0
2017-10-26,26.73,27.2,26.611,26.82,24669,25.8116352019762,26.2654873735037,25.6967236947171,25.8985430646091,25546.7104211017,0.0,1.0
2017-10-27,27.62,27.7022,26.7,26.7,8421,26.671057399124,26.7504332469954,25.7826659144319,25.7826659144319,8720.61487924507,0.0,1.0
2017-10-30,27.7,28.119,27.38,27.38,9088,26.7483088325754,27.1529132152776,26.4393030987695,26.4393030987695,9411.3463985963,0.0,1.0
2017-10-31,27.8161,28.02,27.571,28.02,7993,26.8604199753719,27.0573145663814,26.6237408961349,27.0573145663814,8277.38685783232,0.0,1.0
2017-11-01,27.14,27.9652,27.14,27.94,3678,26.2075487984151,27.0043973344671,26.2075487984151,26.9800631329299,3808.86136157978,0.0,1.0
2017-11-02,27.85,27.85,27.1,27.1,5541,26.893155270297,26.893155270297,26.1689230816893,26.1689230816893,5738.14595011245,0.0,1.0
2017-11-03,28.41,28.48,27.91,28.07,25067,27.4339153044573,27.5015103087274,26.9510938453856,27.1055967122885,25958.871057836,0.0,1.0
2017-11-06,28.101,28.61,28.06,28.58,20362,27.135531642751,27.627043888086,27.0959402831071,27.5980746005417,21086.4695607634,0.0,1.0
2017-11-07,27.42,28.3115,27.32,27.96,28488,26.4779288154953,27.3387994770202,26.3813645236809,26.9993759912928,29501.5884906702,0.0,1.0
2017-11-08,27.2597,27.3666,27.02,27.25,6826,26.3231362557168,26.4263634836664,26.0916716482378,26.3137695194109,7068.86559384005,0.0,1.0
2017-11-09,27.18,27.42,26.8495,27.0,4915,26.2461745151408,26.4779288154953,25.9270295306944,26.072358789875,5089.87318982182,0.0,1.0
2017-11-10,27.54,27.6457,27.18,27.18,5061,26.5938059656725,26.6958744221202,26.2461745151408,26.2461745151408,5241.06779525701,0.0,1.0
2017-11-13,27.08,27.45,26.88,27.22,15714,26.1496102233265,26.5068981030396,25.9564816396978,26.2848002318665,16273.0960945799,0.0,1.0
2017-11-14,26.31,26.9948,25.8756,26.71,11971,25.4060651763559,26.0673374467006,24.9865898927144,25.7923223436134,12396.9220661968,0.0,1.0
2017-11-15,26.61,26.83,26.0147,26.0147,3235,25.695758051799,25.9081994937906,25.1209108226282,25.1209108226282,3350.09964782779,0.0,1.0
2017-11-16,27.25,27.4864,27.02,27.02,8802,26.3137695194109,26.54204750526,26.0916716482378,26.0916716482378,9115.17066466157,0.0,1.0
2017-11-17,27.35,27.53,27.1048,27.19,8732,26.4103338112252,26.584149536491,26.1735581676964,26.2558309443222,9042.68010041184,0.0,1.0
2017-11-20,27.27,27.3655,27.06,27.13,12303,26.3330823777737,26.4253012764564,26.1302973649636,26.1978923692336,12740.7344566384,0.0,1.0
2017-11-21,27.48,27.55,27.42,27.4651,2339,26.5358673905839,26.6034623948539,26.4779288154953,26.5214793111035,2422.22042543097,0.0,1.0
2017-11-22,27.82,27.91,27.3,27.3,8616,26.8641859827527,26.9510938453856,26.362051665318,26.362051665318,8922.55287965509,0.0,1.0
2017-11-24,27.8434,28.08,27.673,27.85,3216,26.8867820270372,27.11525314147,26.7222364737856,26.893155270297,3330.42363753143,0.0,1.0
2017-11-27,27.8,27.844,27.66,27.84,6151,26.8448731243898,26.8873614127881,26.7096831158497,26.8834988411155,6369.84943857457,0.0,1.0
2017-11-28,27.7532,27.7532,27.258,27.545,4873,26.7996810358207,26.7996810358207,26.321494662756,26.5986341802632,5046.37885127197,0.0,1.0
2017-11-29,27.366,28.1,27.22,27.946,3982,26.4257840979155,27.1345659998328,26.2848002318665,26.9858569904387,4123.67752632157,0.0,1.0
2017-11-30,28.25,28.25,27.5,27.5,17804,27.2794124375544,27.2794124375544,26.5551802489467,26.5551802489467,18437.4572271796,0.0,1.0
2017-12-01,28.12,28.5,27.28,28.09,24755,27.1538788581957,27.5208231670903,26.3427388069552,27.1249095706514,25635.7702571799,0.0,1.0
2017-12-04,27.47,28.72,27.47,28.25,9037,26.5262109614024,27.7332646090818,26.5262109614024,27.2794124375544,9358.5318446429,0.0,1.0
2017-12-05,27.5348,27.769,27.5,27.5,3711,26.5887846224981,26.8149381939273,26.5551802489467,26.5551802489467,3843.03548472611,0.0,1.0
2017-12-06,26.84,27.18,26.4061,27.18,10856,25.917855922972,26.2461745151408,25.4988634607895,26.2461745151408,11242.2509356471,0.0,1.0
2017-12-07,27.948,27.98,27.11,27.15,6746,26.987788276275,27.0186888496556,26.1785795108708,26.2172052275965,6986.01923469747,0.0,1.0
2017-12-08,28.4,28.53,28.197,28.36,24066,27.4242588752759,27.5497924546346,27.2282333628928,27.3856331585502,24922.2559890645,0.0,1.0
2017-12-11,27.97,28.73,27.89,28.73,7212,27.0090324204742,27.7429210382633,26.9317809870227,27.7429210382633,7468.59927670295,0.0,1.0
2017-12-12,27.24,28.07,27.196,27.78,26104,26.3041130902294,27.1055967122885,26.2616248018311,26.8255602660269,27032.7669882216,0.0,1.0
2017-12-13,27.78,27.85,27.3,27.37,10094,26.8255602660269,26.893155270297,26.362051665318,26.4296466695881,10453.1393648141,0.0,1.0
2017-12-14,27.269,27.94,27.248,27.9,17294,26.3321167348556,26.9800631329299,26.3118382335746,26.9414374162041,17909.3116876457,0.0,1.0
2017-12-15,27.42,27.42,27.18,27.296,7745,26.4779288154953,26.4779288154953,26.2461745151408,26.3581890936455,8020.56314449033,0.0,1.0
2017-12-18,27.47,27.755,27.445,27.45,28024,26.5262109614024,26.8014191930733,26.5020698884488,26.5068981030396,29021.0796076433,0.0,1.0
2017-12-19,27.39,27.88,27.2,27.2,10715,26.4489595279509,26.9221245578413,26.2654873735037,26.2654873735037,11096.2342276584,0.0,1.0
2017-12-20,27.39,27.39,27.17,27.181,1428,27.0230149299289,27.0230149299289,26.8059626011745,26.8168152176122,1447.39290199189,0.59448,1.0
2017-12-21,27.62,27.81,27.46,27.74,10677,27.2499332736267,27.437387557551,27.0920770345326,27.3683254529473,10821.9986096411,0.0,1.0
2017-12-22,28.39,28.42,27.7,27.7,32699,28.0096164242673,28.0392144690975,27.3288613931738,27.3288613931738,33143.0675785944,0.0,1.0
2017-12-26,28.55,28.61,28.236,28.39,5352,28.1674726633615,28.2266687530218,27.8576797941392,28.0096164242673,5424.68264107884,0.0,1.0
2017-12-27,28.64,28.84,28.53,28.53,12284,28.2562667978519,28.4535870967196,28.1477406334747,28.1477406334747,12450.8224146137,0.0,1.0
2017-12-28,28.7,28.882,28.578,28.8,16654,28.3154628875122,28.4950243594818,28.1950975052029,28.4141230369461,16880.1690404573,0.0,1.0
2017-12-29,28.43,29.19,28.423,28.9,16311,28.0490804840408,28.798897619738,28.0421742735805,28.5127831863799,16532.5109414494,0.0,1.0
2018-01-02,29.31,29.354,28.59,28.59,14999,28.9172897990586,28.9607002648095,28.206936723135,28.206936723135,15202.6933732328,0.0,1.0
2018-01-03,29.88,30.0,29.435,29.55,18125,29.4796526508315,29.5980448301521,29.0406149858509,29.1540741576999,18371.1459023831,0.0,1.0
2018-01-04,29.85,30.02,29.388,29.73,15874,29.4500546060014,29.6177768600389,28.994244715617,29.3316624266808,16089.576278865,0.0,1.0
2018-01-05,29.32,30.19,29.253,30.19,23091,28.927155814002,29.7854991140764,28.8610535138814,29.7854991140764,23404.5864845202,0.0,1.0
2018-01-08,28.73,29.49,28.454,29.44,27527,28.3450609323424,29.0948780680395,28.072758919905,29.0455479933226,27900.8294209599,0.0,1.0
2018-01-09,29.46,29.46,28.7,28.7,10435,29.0652800232094,29.0652800232094,28.3154628875122,28.3154628875122,10576.7121374548,0.0,1.0
2018-01-10,30.12,30.13,29.202,29.5,9972,29.7164370094727,29.7263030244161,28.8107368376701,29.1047440829829,10107.4243828173,0.0,1.0
2018-01-11,30.51,30.643,30.097,30.25,17555,30.1012115922647,30.2324295910117,29.693745175103,29.8446952037367,17793.4050381426,0.0,1.0
2018-01-12,30.949,31.0,30.564,30.68,11208,30.5343296482793,30.5846463244905,30.154488072959,30.2689338463023,11360.2098358019,0.0,1.0
2018-01-16,29.85,31.22,29.66,30.96,48348,29.4500546060014,30.801698653245,29.2626003220771,30.545182264717,49004.588253154,0.0,1.0
2018-01-17,30.6,30.73,30.21,30.44,31039,30.1900057267552,30.3182639210192,29.8052311439632,30.032149487661,31460.524009052,0.0,1.0
2018-01-18,30.75,30.849,30.25,30.76,8448,30.3379959509059,30.4356694988454,29.8446952037367,30.3478619658493,8562.72775632179,0.0,1.0
2018-01-19,31.26,31.29,30.71,31.04,33804,30.8411627130185,30.8707607578487,30.2985318911324,30.6241103842641,34263.0739908501,0.0,1.0
2018-01-22,32.56,32.57,31.39,31.87,41388,32.1237446556585,32.1336106706018,30.9694209072825,31.442989624565,41950.0682266389,0.0,1.0
2018-01-23,33.19,33.285,32.56,32.78,34078,32.7453035970916,32.8390307390538,32.1237446556585,32.3407969844129,34540.795037871,0.0,1.0
2018-01-24,32.78,33.62,32.25,33.62,43679,32.3407969844129,33.1695422396572,31.8178981924135,33.1695422396572,44272.1810687002,0.0,1.0
2018-01-25,33.19,33.369,32.782,33.21,20364,32.7453035970916,32.9219052645782,32.3427701874016,32.7650356269784,20640.5525603382,0.0,1.0
2018-01-26,33.27,33.56,33.11,33.33,17818,32.8242317166387,33.1103461499969,32.6663754775446,32.883427806299,18059.9767000641,0.0,1.0
2018-01-29,33.61,33.875,33.33,33.54,33970,33.1596762247138,33.4211256207135,32.883427806299,33.0906141201101,34431.3283478043,0.0,1.0
2018-01-30,33.13,33.56,32.53,33.37,28964,32.6861075074313,33.1103461499969,32.0941466108283,32.9228918660726,29357.3445471241,0.0,1.0
2018-01-31,32.5,33.21,32.334,33.21,33502,32.0645485659982,32.7650356269784,31.900772717938,32.7650356269784,33956.9726908489,0.0,1.0
2018-02-01,32.418,32.76,32.04,32.76,10363,31.9836472434624,32.3210649545261,31.6107118786025,32.3210649545261,10503.734344077,0.0,1.0
2018-02-02,31.91,32.414,31.54,32.0,30422,31.4824536843385,31.979700837485,31.1174111314333,31.5712478188289,30835.1448630233,0.0,1.0
2018-02-05,30.945,32.3,30.7,31.29,24782,30.5303832423019,31.8672282671305,30.288665876189,30.8707607578487,25118.5510484335,0.0,1.0
2018-02-06,31.739,31.82,29.67,30.0,33124,31.3137448288066,31.393659549848,29.2724663370205,29.5980448301521,33573.8392756159,0.0,1.0
2018-02-07,32.46,32.57,31.79,31.94,19930,32.0250845062246,32.1336106706018,31.3640615050179,31.5120517291686,20200.6586391445,0.0,1.0
2018-02-08,31.02,33.0,31.02,32.73,32808,30.6043783543773,32.5578493131674,30.6043783543773,32.291466909696,33253.5478491246,0.0,1.0
2018-02-09,31.037,31.308,29.16,30.76,45004,30.6211505797811,30.8885195847468,28.7692995749079,30.3478619658493,45615.1751829433,0.0,1.0
2018-02-12,31.5,31.885,30.75,31.1,22465,31.0779470716597,31.45778864698,30.3379959509059,30.6833064739244,22770.0851143192,0.0,1.0
2018-02-13,31.87,31.87,31.0,31.5,6090,31.442989624565,31.442989624565,30.5846463244905,31.0779470716597,6172.7050232007,0.0,1.0
2018-02-14,32.7,32.78,31.39,31.82,32986,32.2618688648658,32.3407969844129,30.9694209072825,31.393659549848,33433.9651716419,0.0,1.0
2018-02-15,33.17,33.19,32.56,33.17,24043,32.7255715672049,32.7453035970916,32.1237446556585,32.7255715672049,24369.5150858481,0.0,1.0
2018-02-16,33.19,33.59,32.78,32.78,24867,32.7453035970916,33.139944194827,32.3407969844129,32.3407969844129,25204.7053878378,0.0,1.0
2018-02-20,32.91,33.61,32.7,33.16,22063,32.4690551786769,33.1596762247138,32.2618688648658,32.7157055522615,22362.6257679601,0.0,1.0
2018-02-21,33.2,33.96,33.2,33.29,20071,32.755169612035,33.5049867477322,32.755169612035,32.8439637465255,20343.5734845093,0.0,1.0
2018-02-22,33.31,34.09,33.245,33.65,16511,32.8636957764123,33.6332449419962,32.7995666792803,33.1991402844873,16735.2270341653,0.0,1.0
2018-02-23,33.744,33.97,32.591,33.97,55607,33.2918808249551,33.5148527626756,32.1543293019829,33.5148527626756,56362.1688382795,0.0,1.0
2018-02-26,34.28,34.35,33.75,34.03,214699,33.8206992259205,33.8897613305242,33.2978004339212,33.5740488523359,217614.71195011,0.0,1.0
2018-02-27,33.54,34.36,33.54,34.36,452867,33.0906141201101,33.8996273454676,33.0906141201101,33.8996273454676,459017.143799973,0.0,1.0
2018-02-28,33.097,34.1,33.097,33.71,336184,32.6535496581182,33.6431109569396,32.6535496581182,33.2583363741476,340749.534568096,0.0,1.0
2018-03-01,33.052,33.349,32.43,33.15,21483,32.6091525908729,32.9021732346915,31.9954864613945,32.7058395373181,21774.7490990839,0.0,1.0
2018-03-02,34.127,34.127,32.151,32.94,22177,33.6697491972867,33.6697491972867,31.7202246444741,32.498653223507,22478.1739408083,0.0,1.0
2018-03-05,34.66,34.87,34.26,34.26,50681,34.1956077937691,34.4027941075802,33.8009671960337,33.8009671960337,51369.2714746856,0.0,1.0
2018-03-06,34.5,35.03,34.04,35.03,51765,34.037751554675,34.5606503466743,33.5839148672793,34.5606503466743,52467.992697206,0.0,1.0
2018-03-07,35.02,35.02,34.04,34.04,21446,34.5507843317309,34.5507843317309,33.5839148672793,33.5839148672793,21737.2466219315,0.0,1.0
2018-03-08,35.03,35.48,34.855,35.48,24698,34.5606503466743,35.0046210191266,34.3879950851651,35.0046210191266,25033.4102894928,0.0,1.0
2018-03-09,35.63,35.74,34.909,35.51,65566,35.1526112432774,35.2611374076546,34.4412715658594,35.0342190639567,66456.4166750702,0.0,1.0
2018-03-12,35.79,35.99,35.136,35.99,31252,35.3104674823715,35.5077877812392,34.6652301050742,35.5077877812392,31676.4166477945,0.0,1.0
2018-03-13,35.326,36.25,35.22,36.11,39585,34.8526843889985,35.7643041697672,34.7481046305986,35.6261799605598,40122.5826508046,0.0,1.0
2018-03-14,35.064,35.5,34.78,35.5,22739,34.5941947974818,35.0243530490134,34.3139999730897,35.0243530490134,23047.8061613401,0.0,1.0
2018-03-15,34.3,35.44,34.162,35.44,14480,33.8404312558073,34.9651569593531,33.7042802495886,34.9651569593531,14676.6451126349,0.0,1.0
2018-03-16,34.193,34.439,33.95,34.09,19946,33.7348648959131,33.9775688635203,33.4951207327888,33.6332449419962,20216.8759265618,0.0,1.0
2018-03-19,33.9,34.303,33.5,34.23,36651,33.4457906580719,33.8433910602903,33.0511500603366,33.7713691512036,37148.7375706616,0.0,1.0
2018-03-20,34.27,34.307,33.808,33.95,15869,33.8108332109771,33.8473374662676,33.3550233205928,33.4951207327888,16084.5083765472,0.0,1.0
2018-03-21,34.646,34.82,34.28,34.28,6241,34.1817953728484,34.3534640328633,33.8206992259205,33.8206992259205,6325.75567320125,0.0,1.0
2018-03-22,33.901,34.95,33.86,34.6,13529,33.4467772595663,34.4817222271272,33.4063265982984,34.1364117041088,13712.7300917705,0.0,1.0
2018-03-23,33.23,34.6,33.19,34.6,30876,32.7847676568652,34.1364117041088,32.7453035970916,34.1364117041088,31295.3103934885,0.0,1.0
2018-03-26,34.15,34.153,33.14,33.58,36464,33.6924410316565,33.6954008361395,32.6959735223747,33.1300781798836,36959.1980239722,0.0,1.0
2018-03-27,32.14,34.55,32.101,34.55,46879,31.7093720280363,34.0870816293919,31.6708945697571,34.0870816293919,47515.6385521554,0.0,1.0
2018-03-28,31.78,32.21,31.07,32.21,23847,31.3541954900745,31.77843413264,30.6537084290942,31.77843413264,24170.8533149864,0.0,1.0
2018-03-29,32.79,32.79,31.6,31.65,18097,32.3506629993563,32.3506629993563,31.1766072210936,31.2259372958105,18342.7656494028,0.0,1.0
2018-04-02,30.675,31.91,30.423,31.91,31472,30.2640008388306,31.4824536843385,30.0153772622573,31.4824536843385,31899.404349782,0.0,1.0
2018-04-03,30.67,31.12,30.02,31.12,19951,30.2590678313589,30.7030385038112,29.6177768600389,30.7030385038112,20221.9438288797,0.0,1.0
2018-04-04,31.57,31.62,29.97,30.04,14878,31.1470091762634,31.1963392509804,29.568446785322,29.6375088899257,15080.0501371396,0.0,1.0
2018-04-05,30.56,31.901,30.47,31.73,31376,30.1505416669816,31.4735742708894,30.0617475324912,31.3048654153576,31802.1006252785,0.0,1.0
2018-04-06,29.53,30.38,29.21,30.01,31157,29.1343421278131,29.9729533980007,28.8186296496248,29.6079108450955,31580.1265037544,0.0,1.0
2018-04-09,30.435,30.99,29.96,29.96,17403,30.0272164801893,30.5747803095472,29.5585807703786,29.5585807703786,17639.3408076785,0.0,1.0
2018-04-10,31.79,31.79,30.813,31.28,50732,31.3640615050179,31.3640615050179,30.4001518450493,30.8608947429053,51420.9640783281,0.0,1.0
2018-04-11,32.08,32.442,31.29,31.29,10353,31.650175938376,32.0073256793265,30.8707607578487,30.8707607578487,10493.5985394412,0.0,1.0
2018-04-12,32.824,32.933,32.37,32.8,17463,32.3842074501638,32.4917470130467,31.9362903717342,32.3605290142997,17700.1556354933,0.0,1.0
2018-04-13,32.27,33.14,32.038,33.14,14849,31.8376302223003,32.6959735223747,31.6087386756138,32.6959735223747,15050.6563036958,0.0,1.0
2018-04-16,31.97,32.44,31.7,32.44,9399,31.5416497739988,32.0053524763378,31.2752673705274,32.0053524763378,9526.64277718612,0.0,1.0
2018-04-17,32.95,32.95,31.87,31.87,17033,32.5085192384504,32.5085192384504,31.442989624565,31.442989624565,17264.316036154,0.0,1.0
2018-04-18,32.483,33.18,32.483,33.18,12518,32.0477763405944,32.7354375821483,32.0477763405944,32.7354375821483,12688.0002430914,0.0,1.0
2018-04-19,31.94,32.54,31.89,32.34,24823,31.5120517291686,32.1040126257717,31.4627216544517,31.906692326904,25160.1078474403,0.0,1.0
2018-04-20,31.88,32.26,31.59,32.26,19017,31.4528556395083,31.8277642073569,31.1667412061502,31.8277642073569,19275.2596758962,0.0,1.0
2018-04-23,31.33,31.88,31.09,31.88,44273,30.9102248176222,31.4528556395083,30.673440458981,31.4528556395083,44874.2478640666,0.0,1.0
2018-04-24,30.81,31.508,30.57,31.16,31407,30.3971920405662,31.0858398836145,30.160407681925,30.7425025635847,31833.5216196494,0.0,1.0
2018-04-25,30.86,31.07,30.23,31.07,12438,30.4465221152832,30.6537084290942,29.82496317385,30.6537084290942,12606.913806005,0.0,1.0
2018-04-26,31.362,31.45,31.252,31.252,2898,30.941796065441,31.0286169969428,30.8332699010638,30.8332699010638,2937.35618345414,0.0,1.0
2018-04-27,31.54,31.7,31.34,31.63,8649,31.1174111314333,31.2752673705274,30.9200908325656,31.2062052659237,8766.4574295013,0.0,1.0
2018-04-30,31.06,31.88,31.02,31.88,6073,30.6438424141508,31.4528556395083,30.6043783543773,31.4528556395083,6155.47415531987,0.0,1.0
2018-05-01,31.4,31.4,30.9,30.9,10092,30.9792869222259,30.9792869222259,30.4859861750567,30.4859861750567,10229.0540384469,0.0,1.0
2018-05-02,31.88,32.22,31.01,31.01,7412,31.4528556395083,31.7883001475834,30.5945123394339,30.5945123394339,7512.65839605316,0.0,1.0
2018-05-03,31.376,31.9,31.085,31.9,5260,30.9556084863618,31.4725876693951,30.6685074515093,31.4725876693951,5331.43323842951,0.0,1.0
2018-05-04,31.39,31.538,31.2,31.25,17628,30.9694209072825,31.1154379284446,30.7819666233582,30.8312966980751,17867.3964119839,0.0,1.0
2018-05-07,31.939,32.149,31.36,31.36,13288,31.5110651276743,31.7182514414854,30.9398228624524,30.9398228624524,13468.4572000478,0.0,1.0
2018-05-08,31.32,31.75,31.233,31.75,25162,30.9003588026788,31.3245974452443,30.8145244726714,31.3245974452443,25503.7116245938,0.0,1.0
2018-05-09,31.88,32.2,31.11,31.13,8303,31.4528556395083,31.7685681176966,30.6931724888678,30.7129045187545,8415.75858910272,0.0,1.0
2018-05-10,31.45,32.328,31.44,32.06,15034,31.0286169969428,31.8948531089719,31.0187509819994,31.6304439084893,15238.1686894581,0.0,1.0
2018-05-11,32.26,32.34,31.64,31.792,9493,31.8277642073569,31.906692326904,31.2160712808671,31.3660347080066,9621.91934076263,0.0,1.0
2018-05-14,32.95,33.0,32.56,32.59,8302,32.5085192384504,32.5578493131674,32.1237446556585,32.1533427004886,8414.74500863914,0.0,1.0
2018-05-15,32.958,33.005,32.54,32.98,7069,32.5164120504051,32.562782320639,32.1040126257717,32.5381172832806,7165.0002970453,0.0,1.0
2018-05-16,33.601,33.605,33.09,33.09,8424,33.1507968112647,33.1547432172421,32.6466434476578,32.6466434476578,8538.40182519587,0.0,1.0
2018-05-17,33.524,33.626,33.332,33.36,10703,33.0748284962007,33.1754618486232,32.8854010092877,32.9130258511292,10848.3517016941,0.0,1.0
2018-05-18,33.71,33.75,33.54,33.59,7083,33.2583363741476,33.2978004339212,33.0906141201101,33.139944194827,7179.19042353541,0.0,1.0
2018-05-21,33.131,34.035,33.05,34.0,79542,32.6870941089257,33.5789818598076,32.6071793878843,33.5444508075058,80622.2172340609,0.0,1.0
2018-05-22,33.343,33.65,33.255,33.5,7637,32.8962536257254,33.1991402844873,32.8094326942236,33.0511500603366,7740.7140003586,0.0,1.0
2018-05-23,33.68,34.009,33.5,33.5,13429,33.2287383293175,33.5533302209548,33.0511500603366,33.0511500603366,13611.3720454125,0.0,1.0
2018-05-24,33.8052,33.9135,33.65,33.85,14814,33.3522608364086,33.4591097782455,33.1991402844873,33.396460583355,15015.1809874705,0.0,1.0
2018-05-25,33.92,34.147,33.66,33.802,10671,33.4655226879587,33.6894812271735,33.2090062994307,33.3491037116268,10815.9171268596,0.0,1.0
2018-05-29,33.565,34.11,33.44,33.54,17257,33.1152791574685,33.652976971883,32.9919539706762,33.0906141201101,17491.3580599959,0.0,1.0
2018-05-30,33.7469,34.15,33.65,33.935,27495,33.2947419692887,33.6924410316565,33.1991402844873,33.4803217103738,27868.3948461254,0.0,1.0
2018-05-31,34.69,34.76,34.18,34.18,20380,34.2252058385993,34.2942679432029,33.7220390764867,33.7220390764867,20656.7698477554,0.0,1.0
2018-06-01,35.026,35.1,34.75,35.0,22456,34.556703940697,34.629712451278,34.2844019282596,34.5310523018442,22760.962890147,0.0,1.0
2018-06-04,34.43,35.49,33.67,35.38,33428,33.9686894500713,35.01448703407,33.2188723143741,34.9059608696928,33881.9677365441,0.0,1.0
2018-06-05,34.74,34.926,34.17,34.17,14574,34.2745359133162,34.4580437912631,33.7121730615433,33.7121730615433,14771.9216762114,0.0,1.0
2018-06-06,35.15,35.499,34.001,35.05,29735,34.6790425259949,35.023366447519,33.5454374090001,34.5803823765611,30138.8150845441,0.0,1.0
2018-06-07,34.61,35.18,34.36,35.02,7524,34.1462777190522,34.7086405708251,33.8996273454676,34.5507843317309,7626.17940797408,0.0,1.0
2018-06-08,34.83,34.862,34.56,34.57,20918,34.3633300478066,34.3949012956255,34.0969476443353,34.1068136592787,21202.0761371614,0.0,1.0
2018-06-11,34.41,34.928,34.209,34.33,12770,33.9489574201845,34.4600169942518,33.7506505198225,33.8700293006374,12943.4225199135,0.0,1.0
2018-06-12,34.67,34.81,34.47,34.68,7717,34.2054738087125,34.3435980179199,34.0081535098448,34.2153398236559,7821.80043744497,0.0,1.0
2018-06-13,34.99,35.16,34.528,34.635,19113,34.5211862869008,34.6889085409383,34.0653763965164,34.1709427564106,19372.5634003999,0.0,1.0
2018-06-14,35.14,35.14,34.87,35.13,6104,34.6691765110515,34.6691765110515,34.4027941075802,34.6593104961082,6186.89514969084,0.0,1.0
2018-06-15,35.1,35.24,34.87,34.87,8219,34.629712451278,34.7678366604854,34.4027941075802,34.4027941075802,8330.61783016201,0.0,1.0
2018-06-18,34.74,35.156,34.69,35.0,11398,34.2745359133162,34.6849621349609,34.2252058385993,34.5310523018442,11552.790123882,0.0,1.0
2018-06-19,34.915,34.918,34.54,34.55,6818,34.4471911748254,34.4501509793084,34.0772156144485,34.0870816293919,6910.59160068678,0.0,1.0
2018-06-20,35.38,35.51,35.1,35.1,15123,34.9059608696928,35.0342190639567,34.629712451278,34.629712451278,15328.3773507166,0.0,1.0
2018-06-21,34.44,35.468,34.44,35.468,27894,33.9785554650147,34.9927818011945,33.9785554650147,34.9927818011945,28272.8134510937,0.0,1.0
2018-06-22,34.27,34.737,33.85,34.737,18251,33.8108332109771,34.2715761088332,33.396460583355,34.2715761088332,18498.8570407941,0.0,1.0
2018-06-25,33.745,34.32,33.51,34.32,17609,33.2928674264495,33.860163285694,33.0610160752799,33.860163285694,17848.1383831759,0.0,1.0
2018-06-26,33.72,34.12,33.413,33.58,11832,33.268202389091,33.6628429868264,32.9653157303291,33.1300781798836,11992.6840450757,0.0,1.0
2018-06-27,32.29,33.84,32.29,33.6,16318,31.8573622521871,33.3865945684116,31.8573622521871,33.1498102097704,16539.6060046944,0.0,1.0
2018-06-28,32.32,32.5,31.602,32.5,18706,31.8869602970172,32.0645485659982,31.1785804240823,32.0645485659982,18960.0361517229,0.0,1.0
2018-06-29,32.693,33.0,32.5,32.53,6815,32.2549626544055,32.5578493131674,32.0645485659982,32.0941466108283,6907.55085929603,0.0,1.0
2018-07-02,33.24,33.24,32.483,32.56,3341,32.7946336718086,32.7946336718086,32.0477763405944,32.1237446556585,3386.37232881996,0.0,1.0
2018-07-03,33.714,33.826,33.09,33.09,8070,33.262282780125,33.3727821474909,32.6466434476578,32.6466434476578,8179.59434108862,0.0,1.0
2018-07-05,33.8,34.07,33.536,33.88,7043,33.3471305086381,33.6135129121094,33.0866677141327,33.4260586281852,7138.64720499221,0.0,1.0
2018-07-06,34.759,34.759,33.81,33.81,14616,34.2932813417086,34.2932813417086,33.3569965235815,33.3569965235815,14814.4920556817,0.0,1.0
2018-07-09,34.79,35.26,34.447,34.92,31914,34.3238659880331,34.7875686903721,33.985461675475,34.4521241822971,32347.4069146843,0.0,1.0
2018-07-10,34.52,34.909,34.23,34.78,7920,34.0574835845617,34.4412715658594,33.7713691512036,34.3139999730897,8027.55727155167,0.0,1.0
2018-07-11,34.32,34.424,34.134,34.149,4055,33.860163285694,33.9627698411052,33.6766554077471,33.6914544301622,4110.06877981592,0.0,1.0
2018-07-12,34.48,34.51,34.301,34.46,7672,34.0180195247882,34.0476175696183,33.8414178573016,33.9982874949014,7776.18931658388,0.0,1.0
2018-07-13,34.48,34.55,34.305,34.45,6974,34.0180195247882,34.0870816293919,33.845364263279,33.988421479958,7068.71015300521,0.0,1.0
2018-07-16,33.89,34.55,33.63,34.49,14399,33.4359246431285,34.0870816293919,33.1794082546006,34.0278855397316,14594.5450950849,0.0,1.0
2018-07-17,33.91,34.075,33.803,33.803,9181,33.4556566730153,33.6184459195811,33.3500903131211,33.3500903131211,9305.68223612574,0.0,1.0
2018-07-18,33.75,33.93,33.49,33.93,4156,33.2978004339212,33.4753887029021,33.0412840453932,33.4753887029021,4212.44040663746,0.0,1.0
2018-07-19,34.08,34.08,33.44,33.44,15231,33.6233789270528,33.6233789270528,32.9919539706762,32.9919539706762,15437.8440407833,0.0,1.0
2018-07-20,33.78,34.244,33.78,34.03,13357,33.3273984787513,33.7851815721243,33.3273984787513,33.5740488523359,13538.3942520348,0.0,1.0
2018-07-23,34.03,34.09,33.63,33.85,69118,33.5740488523359,33.6332449419962,33.1794082546006,33.396460583355,70056.6544817056,0.0,1.0
2018-07-24,33.23,34.32,33.12,34.17,16247,32.7847676568652,33.860163285694,32.676241492488,33.7121730615433,16467.6417917803,0.0,1.0
2018-07-25,33.347,33.89,33.347,33.585,6671,32.9002000317028,33.4359246431285,32.9002000317028,33.1350111873553,6761.59527254055,0.0,1.0
2018-07-26,33.248,33.72,33.14,33.39,6902,32.8025264837633,33.268202389091,32.6959735223747,32.9426238959593,6995.73235962747,0.0,1.0
2018-07-27,32.21,33.27,31.9,33.27,11254,31.77843413264,32.8242317166387,31.4725876693951,32.8242317166387,11406.8345371266,0.0,1.0
2018-07-30,31.79,32.2,31.64,32.05,536078,31.3640615050179,31.7685681176966,31.2160712808671,31.6205778935459,543358.187754908,0.0,1.0
2018-07-31,32.66,32.66,31.88,31.97,263703,32.2224048050923,32.2224048050923,31.4528556395083,31.5416497739988,267284.208987372,0.0,1.0
2018-08-01,32.7,33.035,32.685,32.71,3286,32.2618688648658,32.5923803654692,32.2470698424508,32.2717348798092,3330.62540332308,0.0,1.0
2018-08-02,32.78,32.83,32.44,32.574,25337,32.3407969844129,32.3901270591298,32.0053524763378,32.1375570765792,25681.0882057203,0.0,1.0
2018-08-03,31.94,32.94,31.94,32.94,9840,31.5120517291686,32.498653223507,31.5120517291686,32.498653223507,9973.63176162481,0.0,1.0
2018-08-06,32.26,32.341,32.04,32.12,10356,31.8277642073569,31.9076789283983,31.6107118786025,31.6896399981496,10496.639280832,0.0,1.0
2018-08-07,32.9,32.9,32.24,32.24,4311,32.4591891637335,32.4591891637335,31.8080321774702,31.8080321774702,4369.54537849233,0.0,1.0
2018-08-08,32.71,32.783,32.25,32.6,5914,32.2717348798092,32.3437567888959,31.8178981924135,32.163208715432,5994.31486161068,0.0,1.0
2018-08-09,32.89,33.34,32.52,32.52,5690,32.4493231487901,32.8932938212424,32.0842805958849,32.0842805958849,5767.27283776882,0.0,1.0
2018-08-10,32.88,33.3,32.65,32.65,5796,32.4394571338467,32.8538297614689,32.2125387901489,32.2125387901489,5874.71236690827,0.0,1.0
2018-08-13,32.58,32.87,32.42,32.87,8287,32.1434766855452,32.4295911189034,31.9856204464511,32.4295911189034,8399.54130168544,0.0,1.0
2018-08-14,32.62,33.0,32.5318,32.66,10180,32.1829407453188,32.5578493131674,32.0959224935181,32.2224048050923,10318.2491192419,0.0,1.0
2018-08-15,31.99,32.344,31.89,32.32,5719,31.5613818038856,31.9106387328814,31.4627216544517,31.8869602970172,5796.66667121262,0.0,1.0
2018-08-16,32.43,32.47,32.12,32.12,4096,31.9954864613945,32.034950521168,31.6896399981496,31.6896399981496,4151.62557882268,0.0,1.0
2018-08-17,32.42,32.5,32.2,32.33,29802,31.9856204464511,32.0645485659982,31.7685681176966,31.8968263119606,30206.7249756039,0.0,1.0
2018-08-20,32.118,32.42,32.11,32.42,9517,31.6876667951609,31.9856204464511,31.6797739832062,31.9856204464511,9646.24527188853,0.0,1.0
2018-08-21,32.88,32.88,31.76,31.76,36197,32.4394571338467,32.4394571338467,31.3344634601877,31.3344634601877,36688.5720401965,0.0,1.0
2018-08-22,33.36,33.43,32.54,32.54,9165,32.9130258511292,32.9820879557329,32.1040126257717,32.1040126257717,9289.46494870846,0.0,1.0
2018-08-23,33.25,33.45,33.12,33.12,15172,32.804499686752,33.0018199856196,32.676241492488,32.676241492488,15378.042793432,0.0,1.0
2018-08-24,33.56,33.687,33.31,33.5,8926,33.1103461499969,33.2356445397778,32.8636957764123,33.0511500603366,9047.21921791289,0.0,1.0
2018-08-27,34.12,34.32,33.5,33.5,7739,33.6628429868264,33.860163285694,33.0511500603366,33.0511500603366,7844.09920764372,0.0,1.0
2018-08-28,34.38,34.454,33.91,33.91,7723,33.9193593753544,33.9923678859354,33.4556566730153,33.4556566730153,7827.88192022644,0.0,1.0
2018-08-29,34.74,34.816,34.42,34.49,5116,34.2745359133162,34.3495176268859,33.9588234351279,34.0278855397316,5185.47765167403,0.0,1.0
2018-08-30,35.31,35.467,35.12,35.22,8053,34.8368987650891,34.9917951997002,34.6494444811648,34.7481046305986,8162.36347320777,0.0,1.0
2018-08-31,35.77,35.858,35.31,35.397,7174,35.2907354524847,35.3775563839865,34.8368987650891,34.9227330950965,7271.42624572118,0.0,1.0
2018-09-04,35.67,35.81,35.327,35.81,36255,35.1920753030509,35.3301995122583,34.8536709904928,35.3301995122583,36747.359707084,0.0,1.0
2018-09-05,35.25,35.472,35.01,35.472,2382,34.7777026754288,34.9967282071719,34.5409183167875,34.9967282071719,2414.34866424698,0.0,1.0
2018-09-06,34.237,35.33,34.237,35.33,3689,33.778275361664,34.8566307949758,33.778275361664,34.8566307949758,3739.09833014572,0.0,1.0
2018-09-07,33.95,34.23,33.84,34.0,11290,33.4951207327888,33.7713691512036,33.3865945684116,33.5444508075058,11443.3234338155,0.0,1.0
2018-09-10,34.33,34.33,34.0,34.09,15295,33.8700293006374,33.8700293006374,33.5444508075058,33.6332449419962,15502.7131904524,0.0,1.0
2018-09-11,34.28,34.45,34.0352,34.45,2942,33.8206992259205,33.988421479958,33.5791791801065,33.988421479958,2981.95372385164,0.0,1.0
2018-09-12,34.07,34.22,33.763,34.05,3920,33.6135129121094,33.7615031362602,33.3106262533476,33.5937808822227,3973.23541723265,0.0,1.0
2018-09-13,33.959,34.221,33.959,34.16,3416,33.5040001462379,33.7624897377545,33.5040001462379,33.7023070465999,3462.39086358844,0.0,1.0
2018-09-14,33.93,34.07,33.925,33.96,7244,33.4753887029021,33.6135129121094,33.4704556954304,33.5049867477322,7342.37687817174,0.0,1.0
2018-09-17,33.07,33.9,33.064,33.53,14034,32.626911417771,33.4457906580719,32.620991808805,33.0807481051667,14224.5882258783,0.0,1.0
2018-09-18,34.03,34.16,33.32,33.32,3994,33.5740488523359,33.7023070465999,32.8735617913556,32.8735617913556,4048.24037153755,0.0,1.0
2018-09-19,34.11,34.429,33.92,33.92,10311,33.652976971883,33.9677028485769,33.4655226879587,33.4655226879587,10451.0281599709,0.0,1.0
2018-09-20,35.08,35.087,34.73,34.8,13236,34.6099804213912,34.6168866318516,34.2646698983728,34.3337320029765,13415.7510159417,0.0,1.0
2018-09-21,34.45,34.756,34.45,34.756,7203,33.988421479958,34.2903215372256,33.988421479958,34.2903215372256,7300.82007916499,0.0,1.0
2018-09-24,35.28,35.29,34.62,34.62,6471,34.8073007202589,34.8171667352023,34.1561437339956,34.1561437339956,6558.8791798246,0.0,1.0
2018-09-25,35.08,35.54,35.08,35.23,21579,34.6099804213912,35.0638171087869,34.6099804213912,34.757970645542,21872.0528235876,0.0,1.0
2018-09-26,34.87,35.179,34.87,35.179,1679,34.4027941075802,34.7076539693307,34.4027941075802,34.7076539693307,1701.80159835041,0.0,1.0
2018-09-27,34.631,34.73,34.45,34.73,4798,34.1669963504333,34.2646698983728,33.988421479958,34.2646698983728,4863.15906425567,0.0,1.0
2018-09-28,34.56,34.654,34.47,34.47,4091,34.0969476443353,34.1896881848031,34.0081535098448,34.0081535098448,4146.55767650478,0.0,1.0
2018-10-01,33.766,34.85,33.71,34.761,9244,33.3135860578306,34.3830620776934,33.2583363741476,34.2952545446973,9369.53780533125,0.0,1.0
2018-10-02,33.1,33.86,32.92,33.86,7722,32.6565094626012,33.4063265982984,32.4789211936203,33.4063265982984,7826.86833976287,0.0,1.0
2018-10-03,33.67,33.84,32.836,33.48,9091,33.2188723143741,33.3865945684116,32.3960466680958,33.0314180304498,9214.45999440356,0.0,1.0
2018-10-04,32.26,33.36,32.26,33.36,7059,31.8277642073569,32.9130258511292,31.8277642073569,32.9130258511292,7154.8644924095,0.0,1.0
2018-10-05,31.75,32.384,31.16,32.23,20440,31.3245974452443,31.9501027926549,30.7425025635847,31.7981661625268,20717.5846755702,0.0,1.0
2018-10-08,30.95,31.57,30.53,31.57,21987,30.5353162497736,31.1470091762634,30.1209436221515,31.1470091762634,22285.5936527281,0.0,1.0
2018-10-09,30.63,31.39,30.58,30.63,12840,30.2196037715853,30.9694209072825,30.1702736968684,30.2196037715853,13014.3731523641,0.0,1.0
2018-10-10,29.21,30.45,29.16,30.33,44127,28.8186296496248,30.0420155026044,28.7692995749079,29.9236233232838,44726.2651163839,0.0,1.0
2018-10-11,29.03,29.62,28.96,29.21,12700,28.6410413806439,29.2231362623035,28.5719792760402,28.8186296496248,12872.4718874629,0.0,1.0
2018-10-12,29.56,29.725,29.179,29.62,3893,29.1639401726432,29.3267294192091,28.7880450033003,29.2231362623035,3945.86874471599,0.0,1.0
2018-10-15,29.18,29.381,28.57,29.3,7056,28.7890316047946,28.9873385051567,28.1872046932482,28.9074237841153,7151.82375101877,0.0,1.0
2018-10-16,30.63,30.63,29.818,30.53,5800,30.2196037715853,30.2196037715853,29.4184833581825,30.1209436221515,5878.76668876259,0.0,1.0
2018-10-17,30.575,30.86,30.08,30.74,8807,30.1653406893967,30.4465221152832,29.6769729496992,30.3281299359626,8926.60314274692,0.0,1.0
2018-10-18,30.09,30.6,29.829,30.6,10520,29.6868389646426,30.1900057267552,29.4293359746203,30.1900057267552,10662.866476859,0.0,1.0
2018-10-19,29.181,30.248,29.181,30.07,2735,28.790018206289,29.8427220007481,28.790018206289,29.6671069347558,2772.14256789063,0.0,1.0
2018-10-22,28.345,29.18,28.0,29.18,29195,27.9652193570221,28.7890316047946,27.6248418414753,28.7890316047946,29591.4816342109,0.0,1.0
2018-10-23,28.222,28.5,27.362,27.6,17938,27.8438673732185,28.1181425886445,26.9953900880874,27.23020124374,18181.6063556936,0.0,1.0
2018-10-24,26.174,27.6,26.174,27.6,6564,25.8233075128134,27.23020124374,25.8233075128134,27.23020124374,6653.14216293752,0.0,1.0
2018-10-25,27.46,27.63,26.435,26.69,31927,27.0920770345326,27.2597992885701,26.0808105028357,26.332393883892,32360.5834607109,0.0,1.0
2018-10-26,27.29,27.42,26.5,26.56,7622,26.9243547804951,27.0526129747591,26.1449395999677,26.204135689628,7725.51029340489,0.0,1.0
2018-10-29,25.94,27.52,25.53,27.52,9320,25.5924427631382,27.1512731241929,25.1879361504595,27.1512731241929,9446.56992056333,0.0,1.0
2018-10-30,26.195,26.65,25.925,26.64,1717,25.8440261441945,26.2929298241185,25.5776437407231,26.2830638091751,1740.31765596644,0.0,1.0
2018-10-31,26.835,27.103,26.623,26.94,4404,26.4754511005711,26.7398603010538,26.2662915837713,26.5790442574766,4463.80836160524,0.0,1.0
2018-11-01,28.4,28.636,27.44,27.49,13166,28.0194824392107,28.2523203918746,27.0723450046458,27.1216750793627,13344.8003834911,0.0,1.0
2018-11-02,28.88,29.14,28.45,28.96,19509,28.4930511564931,28.7495675450211,28.0688125139276,28.5719792760402,19773.9412639775,0.0,1.0
2018-11-05,28.4,28.97,28.395,28.97,1322,28.0194824392107,28.5818452909836,28.014549431739,28.5818452909836,1339.95337285244,0.0,1.0
2018-11-06,28.35,28.76,28.2,28.29,7830,27.9701523644938,28.3746589771725,27.822162140343,27.9109562748335,7936.33502982948,0.0,1.0
2018-11-07,28.918,29.138,28.44,28.734,5706,28.530542013278,28.7475943420324,28.0589464989842,28.3490073383197,5783.49012518608,0.0,1.0
2018-11-08,28.771,29.0,28.771,29.0,3295,28.3855115936102,28.6114433358137,28.3855115936102,28.6114433358137,3339.7476274953,0.0,1.0
2018-11-09,27.575,28.398,27.51,28.22,3005,27.2055362063815,28.017509236222,27.1414071092495,27.8418941702298,3045.80929305717,0.0,1.0
2018-11-12,26.411,27.54,26.35,27.54,7479,26.0571320669716,27.1710051540797,25.996949375817,27.1710051540797,7580.568287113,0.0,1.0
2018-11-13,26.26,26.922,26.204,26.4,8564,25.9081552413265,26.5612854305785,25.8529055576436,26.0462794505339,8680.30309009703,0.0,1.0
2018-11-14,25.531,26.56,25.23,26.34,10321,25.1889227519538,26.204135689628,24.8919557021579,25.9870833608736,10461.1639646067,0.0,1.0
2018-11-15,26.36,26.66,25.69,25.734,12104,26.0068153907603,26.3027958390619,25.3457923895536,25.3892028553045,12268.3779311694,0.0,1.0
2018-11-16,27.17,27.17,25.74,25.74,7912,26.8059626011745,26.8059626011745,25.3951224642705,25.3951224642705,8019.44862784301,0.0,1.0
2018-11-19,26.107,26.99,25.98,26.99,2722,25.7572052126927,26.6283743321935,25.6319068229118,26.6283743321935,2758.9660218641,0.0,1.0
2018-11-20,26.043,26.316,25.12,25.38,31179,25.6940627170551,25.9634049250095,24.7834295377807,25.0399459263087,31602.4252739532,0.0,1.0
2018-11-21,26.63,26.63,26.256,26.27,3526,26.2731977942317,26.2731977942317,25.9042088353492,25.9180212562699,3573.88471458222,0.0,1.0
2018-11-23,27.0547,27.11,26.957,26.957,2668,26.6922074488772,26.7467665115141,26.5958164828804,26.5958164828804,2704.23267683079,0.0,1.0
2018-11-26,27.15,27.435,26.89,27.34,4737,26.7862305712877,27.0674119971741,26.5297141827597,26.973684855212,4801.3306559773,0.0,1.0
2018-11-27,26.4,27.0,26.4,27.0,2122,26.0462794505339,26.6382403471369,26.0462794505339,26.6382403471369,2150.81774371624,0.0,1.0
2018-11-28,27.21,27.21,26.32,26.39,2462,26.845426660948,26.845426660948,25.9673513309868,26.0364134355905,2495.43510133336,0.0,1.0
2018-11-29,27.12,27.531,26.98,27.51,6280,26.7566325264575,27.1621257406306,26.6185083172502,27.1414071092495,6365.28531128088,0.0,1.0
2018-11-30,27.41,27.415,26.77,26.77,5650,27.0427469598157,27.0476799672874,26.4113220034391,26.4113220034391,5726.72961922561,0.0,1.0
2018-12-03,28.1,28.46,27.84,28.46,6001,27.7235019909092,28.078678528871,27.4669856023812,28.078678528871,6082.49636194211,0.0,1.0
2018-12-04,26.851,28.31,26.851,28.31,3708,26.4912367244805,27.9306883047202,26.4912367244805,27.9306883047202,3758.35635895373,0.0,1.0
2018-12-06,26.83,26.95,26.0,26.0,3454,26.4705180930994,26.58891027242,25.6516388527985,25.6516388527985,3500.90692120448,0.0,1.0
2018-12-07,26.42,27.065,26.29,26.55,4977,26.0660114804207,26.7023694442689,25.9377532861567,26.1942696746846,5044.58996723644,0.0,1.0
2018-12-10,26.521,26.527,25.42,25.42,5005,26.1656582313488,26.1715778403149,25.0794099860822,25.0794099860822,5072.97022021668,0.0,1.0
2018-12-11,26.46,26.873,26.141,26.873,6601,26.1054755401942,26.5129419573559,25.7907496635002,26.5129419573559,6690.64464008997,0.0,1.0
2018-12-12,26.9,27.14,26.58,26.58,4679,26.5395801977031,26.7763645563443,26.2238677195148,26.2238677195148,4742.54298908967,0.0,1.0
2018-12-13,25.979,26.55,25.971,26.55,2994,25.6309202214174,26.1942696746846,25.6230274094627,26.1942696746846,3034.65990795779,0.0,1.0
2018-12-14,25.379,25.93,25.35,25.53,6635,25.0389593248144,25.5825767481948,25.0103478814786,25.1879361504595,6725.10637585167,0.0,1.0
2018-12-17,24.4734,25.5419,24.4717,25.08,21730,24.1454930115415,25.1996767082421,24.1438157890011,24.7439654780072,22025.1034735881,0.0,1.0
2018-12-18,23.812,24.61,23.511,24.51,15257,23.4929547831861,24.2802627756681,23.1959877333902,24.1816026262343,15464.1971328363,0.0,1.0
2018-12-19,23.0843,24.24,22.81,24.0795,9643,22.775004875756,23.9152202227629,22.504380085859,23.7568706829216,9773.9564102996,0.0,1.0
2018-12-20,21.958,22.98,21.69,22.71,84479,21.6637956126827,22.6721023398965,21.3993864122,22.4057199364252,85626.2639827541,0.0,1.0
2018-12-21,20.921,22.0,20.86,22.0,41022,20.6406898630538,21.7052328754449,20.5805071718991,21.7052328754449,41579.0977769687,0.0,1.0
2018-12-24,21.225,21.44,20.22,20.22,27655,20.9406167173326,21.1527360386154,19.9490822155225,19.9490822155225,28030.5677202982,0.0,1.0
2018-12-26,22.814,22.833,21.07,21.07,13990,22.5083264918364,22.5270719202288,20.7876934857102,20.7876934857102,14179.9906854808,0.0,1.0
2018-12-27,22.69,22.825,21.855,22.53,57097,22.3859879065384,22.5191791082741,21.5621756587658,22.2281316674443,57872.4037290133,0.0,1.0
2018-12-28,22.8807,23.31,22.5975,22.92,33571,22.5741328115087,22.9976808330282,22.2947272683121,22.6129062502362,34026.909742836,0.0,1.0
2018-12-31,23.2299,23.31,22.81,22.81,45432,22.9186540533317,22.9976808330282,22.504380085859,22.504380085859,46048.9876213555,0.0,1.0
2019-01-02,24.0,24.0,23.0,23.038,5622,23.6784358641217,23.6784358641217,22.6918343697833,22.7293252265682,5698.34936624539,0.0,1.0
2019-01-03,23.428,23.97,23.428,23.97,27350,23.1140998093601,23.6488378192916,23.1140998093601,23.6488378192916,27721.4256789064,0.0,1.0
2019-01-04,24.59,24.6,23.72,23.72,14297,24.2605307457814,24.2703967607248,23.402187445707,23.402187445707,14491.1598877997,0.0,1.0
2019-01-07,25.655,25.78,24.84,24.84,19213,25.3112613372518,25.4345865240441,24.507181119366,24.507181119366,19473.9214467578,0.0,1.0
2019-01-08,25.692,26.5,25.3,26.18,10163,25.3477655925423,26.1449395999677,24.9610178067616,25.8292271217794,10301.0182513611,0.0,1.0
2019-01-09,25.574,25.861,25.57,25.77,46726,25.2313466162104,25.5145012450855,25.227400210233,25.4247205091007,47360.5607412276,0.0,1.0
2019-01-10,25.773,25.773,25.18,25.26,20213,25.4276803135837,25.4276803135837,24.842625627441,24.9215537469881,20487.5019103376,0.0,1.0
2019-01-11,25.771,25.82,25.586,25.743,2848,25.425707110595,25.4740505838176,25.2431858341424,25.3980822687535,2886.67716027515,0.0,1.0
2019-01-14,25.11,25.55,25.11,25.55,7689,24.7735635228373,25.2076681803462,24.7735635228373,25.2076681803462,7793.42018446476,0.0,1.0
2019-01-15,25.405,25.46,25.06,25.41,5202,25.0646109636672,25.1188740458558,24.7242334481204,25.0695439711389,5272.64557154188,0.0,1.0
2019-01-16,25.221,25.8,25.17,25.17,7138,24.8830762887089,25.4543185539308,24.8327596124976,24.8327596124976,7234.9373490323,0.0,1.0
2019-01-17,25.394,25.5,25.167,25.167,2807,25.0537583472294,25.1583381056293,24.8297998080146,24.8297998080146,2845.12036126838,0.0,1.0
2019-01-18,25.32,25.7,25.18,25.7,10370,24.9807498366484,25.355658404497,24.842625627441,25.355658404497,10510.8294073221,0.0,1.0
2019-01-22,24.5893,25.28,24.5893,25.28,4690,24.2598401247353,24.9412857768749,24.2598401247353,24.9412857768749,4753.69237418906,0.0,1.0
2019-01-23,24.175,24.86,24.0,24.785,5225,23.8510911256309,24.5269131492527,23.6784358641217,24.4529180371774,5295.95792220423,0.0,1.0
2019-01-24,24.144,24.2,24.003,24.08,2538,23.8205064793064,23.8757561629894,23.6813956686047,23.7573639836688,2572.46721656542,0.0,1.0
2019-01-25,24.779,24.779,24.24,24.24,2339,24.4469984282113,24.4469984282113,23.9152202227629,23.9152202227629,2370.76470431305,0.0,1.0
2019-01-28,23.92,24.34,23.9,24.1,3638,23.5995077445746,24.0138803721968,23.5797757146879,23.7770960135556,3687.40572650316,0.0,1.0
2019-01-29,23.839,23.99,23.76,23.92,4314,23.5195930235332,23.6685698491783,23.4416515054805,23.5995077445746,4372.58611988307,0.0,1.0
2019-01-30,24.61,24.62,23.78,24.0,28220,24.2802627756681,24.2901287906115,23.4613835353673,23.6784358641217,28603.2406822208,0.0,1.0
2019-01-31,25.055,25.096,24.69,24.69,5334,24.7193004406487,24.7597511019166,24.3591908952152,24.3591908952152,5406.43819273442,0.0,1.0
2019-02-01,25.12,25.142,24.92,25.1,5556,24.7834295377807,24.8051347706562,24.586109238913,24.763697507894,5631.45305564913,0.0,1.0
2019-02-04,25.43,25.44,25.05,25.05,10709,25.0892760010256,25.099142015969,24.714367433177,24.714367433177,10854.4331844756,0.0,1.0
2019-02-05,25.495,26.01,25.36,25.53,3434,25.1534050981576,25.6615048677419,25.0202138964219,25.1879361504595,3480.63531193289,0.0,1.0
2019-02-06,25.811,25.87,25.57,25.85,2238,25.4651711703686,25.5233806585345,25.227400210233,25.5036486286478,2268.39307749149,0.0,1.0
2019-02-07,25.087,25.57,24.897,25.48,4528,24.7508716884676,25.227400210233,24.5634174045433,25.1386060757426,4589.49233908913,0.0,1.0
2019-02-08,25.421,25.421,24.86,24.86,4325,25.0803965875766,25.0803965875766,24.5269131492527,24.5269131492527,4383.73550498244,0.0,1.0
2019-02-11,25.597,25.61,25.29,25.37,3239,25.2540384505801,25.2668642700065,24.9511517918183,25.0300799113653,3282.98712153483,0.0,1.0
2019-02-12,25.95,26.0,25.69,25.7,5012,25.6023087780816,25.6516388527985,25.3457923895536,25.355658404497,5080.06528346174,0.0,1.0
2019-02-13,25.902,26.239,25.88,26.239,4614,25.5549519063534,25.8874366099454,25.5332466734779,25.8874366099454,4676.66025895699,0.0,1.0
2019-02-14,25.834,25.91,25.6,25.91,4004,25.4878630047383,25.5628447183081,25.2569982550632,25.5628447183081,4058.37617617335,0.0,1.0
2019-02-15,26.358,26.358,25.94,25.94,3061,26.0048421877717,26.0048421877717,25.5924427631382,25.5924427631382,3102.56979901763,0.0,1.0
2019-02-19,26.1337,26.43,26.0729,26.43,7612,25.7835474725916,26.075877495364,25.7235621017358,26.075877495364,7715.37448876909,0.0,1.0
2019-02-20,25.891,26.29,25.68,26.28,6468,25.5440992899156,25.9377532861567,25.3359263746102,25.9278872712133,6555.83843843387,0.0,1.0
2019-02-21,25.5526,25.75,25.4501,25.75,5410,25.2102333442315,25.4049884792139,25.1091066910618,25.4049884792139,5483.47030796648,0.0,1.0
2019-02-22,25.9983,26.1399,25.61,25.61,4604,25.6499616302581,25.7896644018565,25.2668642700065,25.2668642700065,4666.5244543212,0.0,1.0
2019-02-25,27.1473,27.1595,26.5,26.5,7357,26.783566747253,26.7956032854839,26.1449395999677,26.1449395999677,7456.91147055626,0.0,1.0
2019-02-26,26.938,27.48,26.9,27.03,6289,26.5770710544879,27.1118090644194,26.5395801977031,26.6678383919671,6374.40753545309,0.0,1.0
2019-02-27,27.121,27.35,26.84,26.94,5855,26.7576191279519,26.9835508701554,26.4803841080428,26.5790442574766,5934.51361425946,0.0,1.0
2019-02-28,26.706,27.16,26.41,27.16,4155,26.3481795078014,26.7960965862311,26.0561454654773,26.7960965862311,4211.42682617389,0.0,1.0
2019-03-01,27.321,27.321,26.69,26.69,6411,26.9549394268196,26.9549394268196,26.332393883892,26.332393883892,6498.0643520098,0.0,1.0
2019-03-04,27.705,28.29,27.2,27.75,12353,27.3337944006455,27.9109562748335,26.8355606460046,27.3781914678907,12520.7594666007,0.0,1.0
2019-03-05,27.6,27.91,27.47,27.57,16805,27.23020124374,27.5360477069849,27.101943049476,27.2006031989098,17033.2196904578,0.0,1.0
2019-03-06,26.289,27.442,26.289,27.442,4380,25.9367666846623,27.0743182076345,25.9367666846623,27.0743182076345,4439.48243047933,0.0,1.0
2019-03-07,26.479,26.65,25.931,26.28,3561,26.1242209685866,26.2929298241185,25.5835633496892,25.9278872712133,3609.36003080751,0.0,1.0
2019-03-08,26.462,26.462,26.204,26.24,2312,26.1074487431829,26.1074487431829,25.8529055576436,25.8884232114397,2343.39803179639,0.0,1.0
2019-03-11,27.14,27.14,26.5,26.64,13885,26.7763645563443,26.7763645563443,26.1449395999677,26.2830638091751,14073.5647368049,0.0,1.0
2019-03-12,27.628,27.826,27.381,27.381,2499,27.2578260855814,27.4531731814604,27.0141355164799,27.0141355164799,2532.93757848581,0.0,1.0
2019-03-13,28.141,28.144,27.87,27.94,6291,27.763952652177,27.7669124566601,27.4965836472113,27.565645751815,6376.43469638025,0.0,1.0
2019-03-14,27.893,28.25,27.73,28.16,10922,27.5192754815811,27.8714922150599,27.358459438004,27.7826980805695,11070.3258232181,0.0,1.0
2019-03-15,28.1071,28.2783,27.81,27.81,11133,27.730506861519,27.8994130373497,27.437387557551,27.437387557551,11284.1913010334,0.0,1.0
2019-03-18,28.47,28.69,28.264,28.35,5493,28.0885445438144,28.3055968725688,27.8853046359807,27.9701523644938,5567.59748644359,0.0,1.0
2019-03-19,28.6584,28.81,28.49,28.74,34535,28.2744202653477,28.4239890518894,28.1082765737011,28.3549269472857,35004.0013097269,0.0,1.0
2019-03-20,28.367,28.78,28.367,28.75,9027,27.9869245898975,28.3943910070593,27.9869245898975,28.3647929622291,9149.59084473446,0.0,1.0
2019-03-21,29.081,29.081,28.48,28.48,34747,28.6913580568551,28.6913580568551,28.0984105587578,28.0984105587578,35218.8803680058,0.0,1.0
2019-03-22,27.59,28.98,27.59,28.98,38699,27.2203352287966,28.591711305927,27.2203352287966,28.591711305927,39224.5503600729,0.0,1.0
2019-03-25,27.674,27.79,27.26,27.39,8499,27.303209754321,27.4176555276643,26.8947567356649,27.0230149299289,8614.42035996435,0.0,1.0
2019-03-26,28.04,28.04,27.86,28.0,1353,27.6643059012489,27.6643059012489,27.486717632268,27.6248418414753,1371.37436722341,0.0,1.0
2019-03-27,27.598,27.7,27.161,27.61,5705,27.2282280407513,27.3288613931738,26.7970831877254,27.2400672586834,5782.4765447225,0.0,1.0
2019-03-28,27.949,27.95,27.8,27.83,1718,27.5745251652641,27.5755117667584,27.4275215426076,27.4571195874378,1741.33123643002,0.0,1.0
2019-03-29,28.477,28.477,28.03,28.39,17819,28.0954507542747,28.0954507542747,27.6544398863055,28.0096164242673,18060.9902805277,0.0,1.0
2019-04-01,28.456,28.88,28.36,28.88,9326,28.0747321228936,28.4930511564931,27.9800183794372,28.4930511564931,9452.65140334482,0.0,1.0
2019-04-02,28.915,28.95,28.5,28.5,10407,28.527582208795,28.5621132610968,28.1181425886445,28.1181425886445,10548.3318844745,0.0,1.0
2019-04-03,29.49,29.575,29.08,29.1,13303,29.0948780680395,29.1787391950583,28.6903714553608,28.7101034852476,13483.6609070015,0.0,1.0
2019-04-04,29.42,29.61,29.17,29.6,7181,29.0258159634359,29.2132702473602,28.7791655898513,29.2034042324168,7278.52130896622,0.0,1.0
2019-04-05,29.966,29.98,29.33,29.33,5466,29.5645003793446,29.5783128002654,28.9370218289454,28.9370218289454,5540.23081392695,0.0,1.0
2019-04-08,29.691,30.0,29.58,30.0,5235,29.2931849684016,29.5980448301521,29.18367220253,29.5980448301521,5306.09372684002,0.0,1.0
2019-04-09,29.012,29.67,29.012,29.53,8957,28.6232825537458,29.2724663370205,28.6232825537458,29.1343421278131,9078.64021228387,0.0,1.0
2019-04-10,29.316,29.35,29.24,29.24,1290,28.9232094080247,28.9567538588322,28.8482276944549,28.8482276944549,1307.51879801788,0.0,1.0
2019-04-11,28.944,29.41,28.92,29.33,2615,28.5561936521308,29.0159499484925,28.5325152162667,28.9370218289454,2650.51291226106,0.0,1.0
2019-04-12,28.574,28.925,28.541,28.925,4541,28.1911510992256,28.5374482237384,28.1585932499124,28.5374482237384,4602.66888511567,0.0,1.0
2019-04-15,28.272,28.83,27.939,28.83,6624,27.8931974479354,28.4437210817762,27.5646591503207,28.4437210817762,6713.9569907523,0.0,1.0
2019-04-16,28.4455,28.6641,28.3395,28.65,6579,28.0643728072031,28.2800438938655,27.9597930488032,28.2661328127953,6668.34586989121,0.0,1.0
2019-04-17,27.317,28.43,27.2,28.43,7427,26.9509930208422,28.0490804840408,26.8355606460046,28.0490804840408,7527.86210300685,0.0,1.0
2019-04-18,27.33,27.584,26.72,27.23,12048,26.9638188402686,27.2144156198306,26.3619919287222,26.8651586908348,12211.6174252089,0.0,1.0
2019-04-22,27.496,27.8,27.18,27.31,13352,27.1275946883288,27.4275215426076,26.8158286161178,26.9440868103818,13533.3263497169,0.0,1.0
2019-04-23,28.35,28.46,27.4,27.4,3753,27.9701523644938,28.078678528871,27.0328809448723,27.0328809448723,3803.96747981482,0.0,1.0
2019-04-24,27.969,28.62,27.87,28.62,2800,27.5942571951508,28.2365347679651,27.4965836472113,28.2365347679651,2838.02529802332,0.0,1.0
2019-04-25,28.107,28.16,27.74,27.938,3579,27.7304082013695,27.7826980805695,27.3683254529473,27.5636725488263,3627.60447915195,0.0,1.0
2019-04-26,28.38,28.4093,27.965,28.11,7403,27.9997504093239,28.028657833108,27.5903107891735,27.7333680058526,7503.53617188094,0.0,1.0
2019-04-29,28.414,28.565,28.414,28.5,3092,28.0332948601314,28.1822716857765,28.0332948601314,28.1181425886445,3133.99079338861,0.0,1.0
2019-04-30,27.764,28.41,27.631,28.3,4167,27.3920038888115,28.0293484541541,27.2607858900645,27.9208222897769,4223.58979173684,0.0,1.0
2019-05-01,27.307,27.7,27.307,27.66,4811,26.9411270058988,27.3288613931738,26.9411270058988,27.2893973334003,4876.33561028221,0.0,1.0
2019-05-02,27.564,27.935,26.662,27.214,10627,27.1946835899438,27.5607127443433,26.3047690420505,26.8493730669253,10771.3195864621,0.0,1.0
2019-05-03,28.3,28.3,27.82,27.91,6459,27.9208222897769,27.9208222897769,27.4472535724944,27.5360477069849,6546.71621426163,0.0,1.0
2019-05-06,29.038,29.04,27.77,27.84,5464,28.6489341925986,28.6509073955873,27.3979234977775,27.4669856023812,5538.20365299978,0.0,1.0
2019-05-07,28.037,28.89,27.816,28.89,2995,27.6613460967659,28.5029171714365,27.4433071665171,28.5029171714365,3035.67348842136,0.0,1.0
2019-05-08,28.229,28.328,27.84,27.84,3766,27.8507735836788,27.9484471316183,27.4669856023812,27.4669856023812,3817.14402584136,0.0,1.0
2019-05-09,28.035,28.061,27.48,27.93,2295,27.6593728937772,27.68502453263,27.1118090644194,27.5557797368716,2326.16716391554,0.0,1.0
2019-05-10,28.171,28.32,27.68,27.68,1657,27.7935506970072,27.9405543196636,27.309129363287,27.309129363287,1679.50282815166,0.0,1.0
2019-05-13,27.019,27.298,27.019,27.27,5381,26.6569857755294,26.9322475924498,26.6569857755294,26.9046227506083,5454.07647452266,0.0,1.0
2019-05-14,27.541,27.61,27.0,27.19,2763,27.171991755574,27.2400672586834,26.6382403471369,26.8256946310612,2800.52282087087,0.0,1.0
2019-05-15,27.763,27.763,27.41,27.41,1096,27.3910172873171,27.3910172873171,27.0427469598157,27.0427469598157,1110.88418808341,0.0,1.0
2019-05-16,28.189,28.43,28.189,28.43,1048,27.8113095239053,28.0490804840408,27.8113095239053,28.0490804840408,1062.23232583158,0.0,1.0
2019-05-17,27.75,28.0,27.75,28.0,1128,27.3781914678907,27.6248418414753,27.3781914678907,27.6248418414753,1143.31876291797,0.0,1.0
2019-05-20,27.28,27.462,27.28,27.44,1124,26.9144887655517,27.0940502375213,26.9144887655517,27.0723450046458,1139.26444106364,0.0,1.0
2019-05-21,27.886,27.886,27.26,27.26,2319,27.5123692711208,27.5123692711208,26.8947567356649,26.8947567356649,2350.49309504145,0.0,1.0
2019-05-22,27.697,27.83,27.697,27.82,972,27.3259015886908,27.4571195874378,27.3259015886908,27.4472535724944,985.200210599522,0.0,1.0
2019-05-23,27.35,27.48,27.05,27.48,6541,26.9835508701554,27.1118090644194,26.6875704218538,27.1118090644194,6629.82981227517,0.0,1.0
2019-05-24,27.736,27.83,27.649,27.83,3666,27.36437904697,27.4571195874378,27.2785447169625,27.4571195874378,3715.78597948338,0.0,1.0
2019-05-28,27.678,27.841,27.66,27.68,1777,27.3071561602984,27.4679722038755,27.2893973334003,27.309129363287,1801.13248378122,0.0,1.0
2019-05-29,27.42,27.48,27.16,27.16,3813,27.0526129747591,27.1118090644194,26.7960965862311,26.7960965862311,3864.7823076296,0.0,1.0
2019-05-30,26.96,27.496,26.92,27.496,3242,26.5987762873634,27.1275946883288,26.5593122275899,27.1275946883288,3286.02786292557,0.0,1.0
2019-05-31,26.485,26.72,26.449,26.72,7046,26.1301405775526,26.3619919287222,26.0946229237565,26.3619919287222,7141.68794638297,0.0,1.0
2019-06-03,26.693,26.94,26.51,26.51,4783,26.335353688375,26.5790442574766,26.1548056149111,26.1548056149111,4847.95535730198,0.0,1.0
2019-06-04,27.2362,27.2362,26.89,27.0785,1634,26.8712756200997,26.8712756200997,26.5297141827597,26.7156885644425,1656.19047748932,0.0,1.0
2019-06-05,27.015,27.202,27.0,27.01,5596,26.653039369552,26.8375338489933,26.6382403471369,26.6481063620803,5671.99627419231,0.0,1.0
2019-06-06,26.554,26.98,26.4,26.98,985,26.198216080662,26.6185083172502,26.0462794505339,26.6185083172502,998.376756626059,0.0,1.0
2019-06-07,27.2549,27.2549,26.56,26.75,812,26.8897250680438,26.8897250680438,26.204135689628,26.3915899735523,823.027336426761,0.0,1.0
2019-06-10,27.18,27.56,27.18,27.56,5101,26.8158286161178,27.1907371839664,26.8158286161178,27.1907371839664,5170.27394472034,0.0,1.0
2019-06-11,26.393,27.09,26.393,27.09,1277,26.0393732400735,26.7270344816274,26.0393732400735,26.7270344816274,1294.34225199135,0.0,1.0
2019-06-12,26.631,26.65,26.28,26.443,1319,26.2741843957261,26.2929298241185,25.9278872712133,26.0887033147904,1336.9126314617,0.0,1.0
2019-06-13,26.964,26.964,26.59,26.63,10217,26.6027226933407,26.6027226933407,26.2337337344582,26.2731977942317,10355.7515963944,0.0,1.0
2019-06-14,26.687,27.126,26.687,27.05,2821,26.329434079409,26.7625521354236,26.329434079409,26.6875704218538,2859.31048775849,0.0,1.0
2019-06-17,27.93,28.0,26.92,26.92,5335,27.5557797368716,27.6248418414753,26.5593122275899,26.5593122275899,5407.45177319801,0.0,1.0
2019-06-18,28.335,28.42,28.09,28.12,8633,27.9553533420787,28.0392144690975,27.7136359759658,27.7432340207959,8750.24014208403,0.0,1.0
2019-06-19,28.27,28.3443,28.17,28.29,2156,27.8912242449467,27.964528735976,27.7925640955129,27.9109562748335,2185.27947947795,0.0,1.0
2019-06-20,28.2276,28.76,28.17,28.48,2675,27.8493923415867,28.3746589771725,27.7925640955129,28.0984105587578,2711.32774007585,0.0,1.0
2019-06-21,28.336,28.336,27.83,27.89,1124,27.956339943573,27.956339943573,27.4571195874378,27.5163156770981,1139.26444106365,0.0,1.0
2019-06-24,27.649,28.48,27.649,28.48,3185,27.2785447169625,28.0984105587578,27.2785447169625,28.0984105587578,3228.25377650153,0.0,1.0
2019-06-25,27.682,28.179,27.682,27.91,2953,27.3111025662757,27.8014435089619,27.3111025662757,27.5360477069849,2993.10310895102,0.0,1.0
2019-06-26,27.323,27.61,27.323,27.61,1462,26.9569126298082,27.2400672586834,26.9569126298082,27.2400672586834,1481.8546377536,0.0,1.0
2019-06-27,28.223,28.223,27.5,27.5,2367,27.8448539747128,27.8448539747128,27.1315410943061,27.1315410943061,2399.14495729328,0.0,1.0
2019-06-28,28.803,28.803,28.29,28.37,6077,28.4170828414291,28.4170828414291,27.9109562748335,27.9898843943805,6159.52847717417,0.0,1.0
2019-07-01,29.15,29.33,29.02,29.33,4517,28.7594335599645,28.9370218289454,28.6311753657005,28.9370218289454,4578.34295398976,0.0,1.0
2019-07-02,28.822,28.88,28.6,28.88,2270,28.4358282698215,28.4930511564931,28.2168027380784,28.4930511564931,2300.82765232605,0.0,1.0
2019-07-03,29.277,29.277,28.72,28.72,4755,28.8847319497455,28.8847319497455,28.335194917399,28.335194917399,4819.57510432174,0.0,1.0
2019-07-05,28.837,29.43,28.82,29.27,3928,28.4506272922366,29.0356819783792,28.4338550668328,28.8778257392851,3981.34406094128,0.0,1.0
2019-07-08,28.351,28.75,28.301,28.75,4163,27.9711389659881,28.3647929622291,27.9218088912712,28.3647929622291,4219.53546988252,0.0,1.0
2019-07-09,28.758,28.849,28.25,28.33,11068,28.3726857741838,28.4624665101686,27.8714922150599,27.950420334607,11218.3085709008,0.0,1.0
2019-07-10,28.748,29.026,28.66,28.82,3175,28.3628197592405,28.6370949746665,28.2759988277387,28.4338550668328,3218.11797186572,0.0,1.0
2019-07-11,28.36,28.95,28.36,28.95,4414,27.9800183794372,28.5621132610968,27.9800183794372,28.5621132610968,4473.94416624103,0.0,1.0
2019-07-12,28.49,28.53,28.21,28.31,4811,28.1082765737011,28.1477406334747,27.8320281552864,27.9306883047202,4876.33561028221,0.0,1.0
2019-07-15,28.5,28.59,28.432,28.44,3479,28.1181425886445,28.206936723135,28.0510536870295,28.0589464989842,3526.24643279397,0.0,1.0
2019-07-16,28.314,28.48,28.314,28.42,1387,27.9346347106976,28.0984105587578,27.9346347106976,28.0392144690975,1405.83610298512,0.0,1.0
2019-07-17,28.173,28.329,28.14,28.14,2951,27.7955238999959,27.9494337331127,27.7629660506827,27.7629660506827,2991.07594802386,0.0,1.0
2019-07-18,28.35,28.35,27.996,28.05,3298,27.9701523644938,27.9701523644938,27.620895435498,27.6741719161923,3342.78836888603,0.0,1.0
2019-07-19,27.955,28.352,27.955,28.33,1859,27.5804447742301,27.9721255674824,27.5804447742301,27.950420334607,1884.24608179477,0.0,1.0
2019-07-22,28.216,28.25,28.06,28.09,2057,27.8379477642524,27.8714922150599,27.6840379311356,27.7136359759658,2084.93501358356,0.0,1.0
2019-07-23,27.865,28.16,27.865,28.16,3572,27.4916506397396,27.7826980805695,27.4916506397396,27.7826980805695,3620.50941590689,0.0,1.0
2019-07-24,28.13,28.13,27.62,27.62,931,27.7531000357393,27.7531000357393,27.2499332736267,27.2499332736267,943.643411592753,0.0,1.0
2019-07-25,27.563,27.881,27.563,27.75,2021,27.1936969884494,27.5074362636491,27.1936969884494,27.3781914678907,2048.44611689469,0.0,1.0
2019-07-26,28.064,28.064,27.74,27.83,2333,27.687984337113,27.687984337113,27.3683254529473,27.4571195874378,2364.68322153157,0.0,1.0
2019-07-29,27.802,27.802,27.571,27.571,1996,27.4294947455963,27.4294947455963,27.2015898004042,27.2015898004042,2023.10660530519,0.0,1.0
2019-07-30,28.148,28.148,27.44,27.557,3993,27.7708588626374,27.7708588626374,27.0723450046458,27.1877773794834,4047.22679107397,0.0,1.0
2019-07-31,27.839,28.482,27.81,28.24,3621,27.4659990008868,28.1003837617464,27.437387557551,27.8616262001165,3670.1748586223,0.0,1.0
2019-08-01,27.497,28.1,27.497,27.728,5229,27.1285812898231,27.7235019909092,27.1285812898231,27.3564862350153,5300.01224405855,0.0,1.0
2019-08-02,26.603,27.0,26.58,27.0,1840,26.2465595538846,26.6382403471369,26.2238677195148,26.6382403471369,1864.98805298675,0.0,1.0
2019-08-05,25.843,26.17,25.726,26.08,4854,25.4967424181874,25.8193611068361,25.3813100433498,25.7305669723456,4919.91957021613,0.0,1.0
2019-08-06,26.454,26.454,25.88,26.18,3835,26.0995559312282,26.0995559312282,25.5332466734779,25.8292271217794,3887.08107782836,0.0,1.0
2019-08-07,26.494,26.61,26.365,26.4,5235,26.1390199910017,26.2534657643449,26.011748398232,26.0462794505339,5306.09372684002,0.0,1.0
2019-08-08,27.146,27.21,26.76,26.76,2385,26.7822841653103,26.845426660948,26.4014559884957,26.4014559884957,2417.38940563772,0.0,1.0
2019-08-09,26.972,27.149,26.83,27.13,2945,26.6106155052954,26.7852439697933,26.4705180930994,26.7664985414009,2984.99446524239,0.0,1.0
2019-08-12,26.639,26.8,26.61,26.61,900,26.2820772076808,26.4409200482692,26.2534657643449,26.2534657643449,912.222417221779,0.0,1.0
2019-08-13,27.05,27.05,26.81,26.83,3011,26.6875704218538,26.6875704218538,26.4507860632126,26.4705180930994,3051.89077583865,0.0,1.0
2019-08-14,26.638,26.69,26.56,26.649,6787,26.2810906061864,26.332393883892,26.204135689628,26.2919432226241,6879.17060631581,0.0,1.0
2019-08-15,26.147,26.535,26.147,26.48,5745,25.7966692724663,26.1794706522696,25.7966692724663,26.125207570081,5823.01976326569,0.0,1.0
2019-08-16,26.88,26.88,26.61,26.6401,2183,26.5198481678163,26.5198481678163,26.2534657643449,26.2831624693245,2212.64615199461,0.0,1.0
2019-08-19,27.416,27.454,27.0,27.15,4605,27.0486665687817,27.0861574255666,26.6382403471369,26.7862305712877,4667.53803478478,0.0,1.0
2019-08-20,27.207,27.4,27.06,27.06,2272,26.842466856465,27.0328809448723,26.6974364367972,26.6974364367972,2302.8548132532,0.0,1.0
2019-08-21,27.373,27.402,27.28,27.28,3651,27.0062427045251,27.034854147861,26.9144887655517,26.9144887655517,3700.5822725297,0.0,1.0
2019-08-22,26.708,26.831,26.67,26.67,933,26.3501527107901,26.4715046945937,26.3126618540053,26.3126618540053,945.670572519913,0.0,1.0
2019-08-23,25.782,26.784,25.752,26.33,2966,25.4365597270327,26.4251344243598,25.4069616822026,25.9772173459302,3006.27965497756,0.0,1.0
2019-08-26,26.22,26.25,25.88,26.15,3341,25.868691181553,25.8982892263831,25.5332466734779,25.7996290769493,3386.37232881996,0.0,1.0
2019-08-27,25.817,26.51,25.817,26.51,530,25.4710907793346,26.1548056149111,25.4710907793346,26.1548056149111,537.19764569727,0.0,1.0
2019-08-28,26.413,26.451,25.98,26.0,1034,26.0591052699603,26.0965961267451,25.6319068229118,25.6516388527985,1048.04219934147,0.0,1.0
2019-08-29,26.773,26.8,26.5,26.5,3237,26.4142818079221,26.4409200482692,26.1449395999677,26.1449395999677,3280.95996060767,0.0,1.0
2019-08-30,26.502,26.85,26.421,26.79,2410,26.1469128029564,26.4902501229862,26.066998081915,26.4310540333259,2442.72891722721,0.0,1.0
2019-09-03,25.889,26.42,25.889,26.42,806,25.542126086927,26.0660114804207,25.542126086927,26.0660114804207,816.945853645282,0.0,1.0
2019-09-04,26.031,26.031,25.638,25.7,8828,25.682223499123,25.682223499123,25.294489111848,25.355658404497,8947.88833248209,0.0,1.0
2019-09-05,26.77,26.81,26.31,26.31,5685,26.4113220034391,26.4507860632126,25.9574853160434,25.9574853160434,5762.20493545091,0.0,1.0
2019-09-06,26.608,26.94,26.608,26.67,1133,26.2514925613563,26.5790442574766,26.2514925613563,26.3126618540053,1148.38666523586,0.0,1.0
2019-09-09,26.452,26.8,26.33,26.55,5532,26.0975827282395,26.4409200482692,25.9772173459302,26.1942696746846,5607.1271245232,0.0,1.0
2019-09-10,27.409,27.409,26.84,26.88,12692,27.0417603583213,27.0417603583213,26.4803841080428,26.5198481678163,12864.3632437543,0.0,1.0
2019-09-11,28.066,28.066,27.58,27.817,4003,27.6899575401017,27.6899575401017,27.2104692138532,27.4442937680114,4057.36259570976,0.0,1.0
2019-09-12,27.513,27.69,27.37,27.69,1562,27.1443669137325,27.3189953782304,27.0032829000421,27.3189953782304,1583.21268411158,0.0,1.0
2019-09-13,27.225,27.55,27.225,27.55,350,26.8602256833631,27.180871169023,26.8602256833631,27.180871169023,354.753162252914,0.0,1.0
2019-09-16,27.757,27.757,27.56,27.56,952,27.3850976783511,27.3850976783511,27.1907371839664,27.1907371839664,964.928601327927,0.0,1.0
2019-09-17,27.579,27.579,27.37,27.37,434,27.2094826123589,27.2094826123589,27.0032829000421,27.0032829000421,439.893921193613,0.0,1.0
2019-09-18,27.398,27.398,27.19,27.245,593,27.0309077418836,27.0309077418836,26.8256946310612,26.8799577132498,601.053214902796,0.0,1.0
2019-09-19,27.21,27.681,27.21,27.31,2759,26.845426660948,27.3101159647814,26.845426660948,26.9440868103818,2796.46849901655,0.0,1.0
2019-09-20,27.28,27.369,27.26,27.369,708,26.9144887655517,27.0022962985478,26.8947567356649,27.0022962985478,717.614968214467,0.0,1.0
2019-09-23,26.825,26.961,26.825,26.87,677,26.4655850856277,26.5997628888577,26.4655850856277,26.5099821528729,686.193973843495,0.0,1.0
2019-09-24,25.774,25.82,25.661,25.805,3469,25.428666915078,25.4740505838176,25.3171809462178,25.4592515614025,3516.11062815818,0.0,1.0
2019-09-25,25.663,26.017,25.58,26.017,1414,25.3191541492065,25.6684110782023,25.2372662251764,25.6684110782023,1433.20277550177,0.0,1.0
2019-09-26,24.67,25.58,24.67,25.58,2347,24.3394588653284,25.2372662251764,24.3394588653284,25.2372662251764,2378.87334802169,0.0,1.0
2019-09-27,24.36,25.186,24.257,24.75,66458,24.0336124020835,24.8485452364071,23.9319924481667,24.4183869848755,67360.5304485835,0.0,1.0
2019-09-30,23.82,24.12,23.82,24.0,5488,23.5008475951408,23.7968280434423,23.5008475951408,23.6784358641217,5562.5295841257,0.0,1.0
2019-10-01,23.158,24.29,23.085,24.29,2776,22.8477174058888,23.9645502974798,22.7756954968021,23.9645502974798,2813.6993668974,0.0,1.0
2019-10-02,23.556,23.561,23.252,23.252,1595,23.2403848006355,23.2453178081071,22.9404579463566,22.9404579463566,1616.66083940971,0.0,1.0
2019-10-03,23.984,23.984,23.42,23.42,1867,23.6626502402123,23.6626502402123,23.1062069974054,23.1062069974054,1892.3547255034,0.0,1.0
2019-10-04,24.008,24.008,23.62,23.62,3319,23.6863286760764,23.6863286760764,23.3035272962731,23.3035272962731,3364.07355862121,0.0,1.0
2019-10-07,23.842,24.03,23.842,24.03,918,23.5225528280162,23.7080339089519,23.5225528280162,23.7080339089519,930.466865566218,0.0,1.0
2019-10-08,23.208,23.36,23.19,23.33,2972,22.8970474806057,23.0470109077451,22.8792886537076,23.017412862915,3012.36113775903,0.0,1.0
2019-10-09,22.92,23.25,22.92,23.2,5755,22.6129062502362,22.9384847433679,22.6129062502362,22.889154668651,5833.1555679015,0.0,1.0
2019-10-10,23.474,23.59,23.34,23.59,5542,23.1594834780997,23.273929251443,23.0272788778584,23.273929251443,5617.26292915901,0.0,1.0
2019-10-11,23.847,24.01,23.84,23.84,4745,23.5274858354879,23.6883018790651,23.5205796250276,23.5205796250276,4809.43929968595,0.0,1.0
2019-10-14,23.662,23.981,23.662,23.69,9231,23.3449645590353,23.6596904357293,23.3449645590353,23.3725894008768,9356.36125930474,0.0,1.0
2019-10-15,24.58,24.69,23.96,24.04,8593,24.250664730838,24.3591908952152,23.6389718043482,23.7178999238952,8709.69692354084,0.0,1.0
2019-10-16,24.97,24.97,24.88,24.88,1754,24.63543931363,24.63543931363,24.5466451791395,24.5466451791395,1777.82013311889,0.0,1.0
2019-10-17,25.452,25.554,25.38,25.38,3902,25.1109812339011,25.2116145863236,25.0399459263087,25.0399459263087,3954.9909688882,0.0,1.0
2019-10-18,24.988,25.33,24.69,25.33,1384,24.6531981405281,24.9906158515918,24.3591908952152,24.9906158515918,1402.79536159438,0.0,1.0
2019-10-21,25.6,25.63,25.225,25.225,1455,25.2569982550632,25.2865962998933,24.8870226946863,24.8870226946863,1474.75957450854,0.0,1.0
2019-10-22,25.762,25.935,25.762,25.87,3814,25.416827697146,25.5875097556665,25.416827697146,25.5233806585345,3865.79588809319,0.0,1.0
2019-10-23,25.58,25.91,25.58,25.6,2380,25.2372662251764,25.5628447183081,25.2372662251764,25.2569982550632,2412.32150331982,0.0,1.0
2019-10-24,25.482,25.6,25.245,25.6,1823,25.1405792787312,25.2569982550632,24.906754724573,25.2569982550632,1847.7571851059,0.0,1.0
2019-10-25,25.939,26.03,25.66,25.66,8737,25.5914561616439,25.6812368976287,25.3161943447235,25.3161943447235,8855.65251029632,0.0,1.0
2019-10-28,26.212,26.29,26.21,26.245,1361,25.8607983695983,25.9377532861567,25.8588251666096,25.8933562189114,1379.48301093205,0.0,1.0
2019-10-29,26.246,26.25,26.11,26.25,838,25.8943428204058,25.8982892263831,25.7601650171757,25.8982892263831,849.380428479834,0.0,1.0
2019-10-30,26.271,26.292,26.063,26.063,1390,25.9190078577642,25.9397264891453,25.7137947469418,25.7137947469418,1408.87684437586,0.0,1.0
2019-10-31,26.376,26.376,26.085,26.085,558,26.0226010146698,26.0226010146698,25.7354999798173,25.7354999798173,565.577898677503,0.0,1.0
2019-11-01,27.461,27.461,26.51,26.51,7455,27.0930636360269,27.0930636360269,26.1548056149111,26.1548056149111,7556.24235598709,0.0,1.0
2019-11-04,27.471,27.896,27.39,27.5,3900,27.1029296509703,27.5222352860641,27.0230149299289,27.1315410943061,3952.96380796105,0.0,1.0
2019-11-05,27.88,27.99,27.37,27.37,2804,27.5064496621547,27.6149758265319,27.0032829000421,27.0032829000421,2842.07961987764,0.0,1.0
2019-11-06,27.199,27.677,27.199,27.677,1610,26.8345740445103,27.306169558804,26.8345740445103,27.306169558804,1631.8645463634,0.0,1.0
2019-11-07,27.439,27.67,27.439,27.49,1650,27.0713584031515,27.2992633483437,27.0713584031515,27.1216750793627,1672.4077649066,0.0,1.0
2019-11-08,27.95,28.0,27.26,27.26,8187,27.5755117667584,27.6248418414753,26.8947567356649,26.8947567356649,8298.18325532746,0.0,1.0
2019-11-11,27.629,27.8,27.57,27.8,1367,27.2588126870758,27.4275215426076,27.2006031989098,27.4275215426076,1385.56449371353,0.0,1.0
2019-11-12,27.492,27.88,27.49,27.88,1182,27.1236482823514,27.5064496621547,27.1216750793627,27.5064496621547,1198.05210795127,0.0,1.0
2019-11-13,27.527,27.654,27.27,27.37,2860,27.1581793346533,27.2834777244342,26.9046227506083,27.0032829000421,2898.8401258381,0.0,1.0
2019-11-14,27.396,27.46,27.262,27.4,1934,27.0289345388949,27.0920770345326,26.8967299386536,27.0328809448723,1960.26461656325,0.0,1.0
2019-11-15,27.587,27.587,27.56,27.56,566,27.2173754243136,27.2173754243136,27.1907371839664,27.1907371839664,573.686542386141,0.0,1.0
2019-11-18,27.73,27.73,27.515,27.52,1266,27.358459438004,27.358459438004,27.1463401167212,27.1512731241929,1283.19286689197,0.0,1.0
2019-11-19,28.955,29.04,28.46,28.47,5605,28.5670462685685,28.6509073955873,28.078678528871,28.0885445438144,5681.11849836453,0.0,1.0
2019-11-20,29.35,29.4,28.73,28.73,3523,28.9567538588322,29.0060839335491,28.3450609323424,28.3450609323424,3570.84397319148,0.0,1.0
2019-11-21,29.223,29.23,29.02,29.11,5622,28.8314554690512,28.8383616795116,28.6311753657005,28.719969500191,5698.34936624539,0.0,1.0
2019-11-22,29.49,29.49,29.04,29.22,6849,29.0948780680395,29.0948780680395,28.6509073955873,28.8284956645682,6942.01259505776,0.0,1.0
2019-11-25,30.304,30.41,29.6,29.6,31436,29.897971684431,30.0025514428309,29.2034042324168,29.2034042324168,31862.9154530932,0.0,1.0
2019-11-26,31.177,31.69,30.985,31.19,9917,30.7592747889884,31.265401355584,30.5698473020755,30.7721006084148,10051.6774573205,0.0,1.0
2019-11-27,31.786,31.961,31.17,31.17,10183,31.3601150990405,31.5327703605497,30.7523685785281,30.7523685785281,10321.2898606327,0.0,1.0
2019-11-29,32.191,32.359,31.96,32.03,9840,31.7596887042476,31.9254377552964,31.5317837590554,31.6008458636591,9973.63176162479,0.0,1.0
2019-12-02,31.85,32.506,31.45,32.43,13626,31.4232575946782,32.0704681749642,31.0286169969428,31.9954864613945,13811.0473967377,0.0,1.0
2019-12-03,32.592,32.595,31.85,31.88,7947,32.1553159034773,32.1582757079603,31.4232575946782,31.4528556395083,8054.92394406831,0.0,1.0
2019-12-04,33.25,33.25,32.422,32.74,20445,32.804499686752,32.804499686752,31.9875936494398,32.3013329246394,20722.6525778881,0.0,1.0
2019-12-05,32.742,33.45,32.68,33.42,62154,32.303306127628,33.0018199856196,32.2421368349791,32.9722219407895,62998.0801333362,0.0,1.0
2019-12-06,33.251,33.41,32.951,33.41,11347,32.8054862882463,32.9623559258461,32.5095058399448,32.9623559258461,11501.0975202395,0.0,1.0
2019-12-09,35.18,35.66,34.87,35.1,62712,34.7086405708251,35.1822092881075,34.4027941075802,34.629712451278,63563.6580320136,0.0,1.0
2019-12-10,36.01,36.08,35.163,35.4,41818,35.5275198111259,35.5965819157296,34.6918683454213,34.9256928995795,42385.9078259783,0.0,1.0
2019-12-11,35.664,36.46,35.65,36.39,65640,35.1861556940849,35.9714904835782,35.1723432731641,35.9024283789745,66531.4216293751,0.0,1.0
2019-12-12,36.42,36.5,35.825,35.87,48734,35.9320264238047,36.0109545433518,35.3449985346734,35.3893956019186,49395.8303120958,0.0,1.0
2019-12-13,36.2,36.953,36.0,36.73,38842,35.7149740950503,36.4578850202871,35.5176537961826,36.2378728870496,39369.4923663648,0.0,1.0
2019-12-16,36.666,36.86,36.12,36.75,45863,36.1747303914119,36.3661310813136,35.6360459755032,36.2576049169364,46485.8408011584,0.0,1.0
2019-12-17,36.89,36.99,36.43,36.99,24339,36.3957291261437,36.4943892755776,35.9418924387481,36.4943892755776,24669.5349030677,0.0,1.0
2019-12-18,36.82,37.63,36.55,37.63,36435,36.3266670215401,37.1258142319542,36.0602846180687,37.1258142319542,36929.8041905284,0.0,1.0
2019-12-19,37.289,37.37,36.92,36.92,32413,36.7893831223848,36.8692978434262,36.4253271709739,36.4253271709739,32853.1835660106,0.0,1.0
2019-12-20,37.66,37.855,37.045,37.77,32373,37.1554122767843,37.3477995681803,36.5486523577662,37.2639384411615,32812.6403474675,0.0,1.0
2019-12-23,39.151,39.68,37.946,38.44,117012,38.6264351048429,39.1483472953479,37.4375803041651,37.9249614423683,118601.077204394,0.0,1.0
2019-12-24,39.66,39.66,39.15,39.57,26230,39.1286152654611,39.1286152654611,38.6254485033485,39.0398211309707,26586.215559697,0.0,1.0
2019-12-26,39.6,40.19,39.511,40.08,62345,39.0694191758008,39.6515140574605,38.9816116428047,39.5429878930833,63191.6740018799,0.0,1.0
2019-12-27,38.54,39.696,38.23,39.61,108674,38.0236215918021,39.1641329192573,37.7177751285572,39.0792851907442,110149.843299066,0.0,1.0
2019-12-30,37.854,38.661,37.59,38.47,37293,37.346812966686,38.1430003726171,37.0863501721806,37.9545594871984,37799.4562282798,0.0,1.0
2019-12-31,38.053,38.289,37.796,37.94,31938,37.5431466640593,37.7759846167232,37.2895900800143,37.4316606951991,32371.7328458102,0.0,1.0
2020-01-02,37.413,38.47,37.01,38.47,65293,36.9117217076827,37.9545594871984,36.5141213054644,37.9545594871984,66179.709208513,0.0,1.0
2020-01-03,36.84,37.24,34.6,36.9,107837,36.3463990514268,36.7410396491622,34.1364117041088,36.4055951410871,109301.47645105,0.0,1.0
2020-01-06,36.77,36.81,35.72,36.57,35288,36.2773369468231,36.3168010065967,35.2414053777678,36.0800166479555,35767.2273988025,0.0,1.0
2020-01-07,37.068,37.29,36.44,36.85,27192,36.571344192136,36.7903697238791,35.9517584536915,36.3562650663702,27561.2799656607,0.0,1.0
2020-01-08,37.43,37.431,36.69,36.84,87150,36.9284939330865,36.9294805345808,36.1984088272761,36.3463990514268,88333.5374009757,0.0,1.0
2020-01-09,37.31,37.773,37.3,37.69,44392,36.8101017537659,37.2668982456446,36.8002357388225,37.1850103216145,44994.8639392325,0.0,1.0
2020-01-10,37.186,37.858,37.16,37.48,10018,36.6877631684679,37.3507593726633,36.6621115296151,36.9778240078034,10154.049084142,0.0,1.0
2020-01-13,36.31,37.22,35.988,37.22,94405,35.8235002594275,36.7213076192754,35.5058145782505,36.7213076192754,95687.0636642468,0.0,1.0
2020-01-14,37.36,37.686,36.06,36.5,24311,36.8594318284828,37.1810639156371,35.5768498858429,36.0109545433518,24641.1546500874,0.0,1.0
2020-01-15,37.695,37.863,37.34,37.34,12541,37.1899433290862,37.355692380135,36.839699798596,36.839699798596,12711.3125937537,0.0,1.0
2020-01-16,38.263,38.423,38.15,38.15,10596,37.7503329778704,37.9081892169645,37.6388470090101,37.6388470090101,10739.8985920911,0.0,1.0
2020-01-17,38.213,38.791,38.16,38.34,51320,37.7010029031535,38.2712585668811,37.6487130239535,37.8263012929344,52016.949390913,0.0,1.0
2020-01-21,38.132,38.5,38.132,38.2,13662,37.621088182112,37.9841575320286,37.621088182112,37.6881770837271,13847.5362934266,0.0,1.0
2020-01-22,38.047,38.426,38.032,38.27,8585,37.5372270550933,37.9111490214475,37.5224280326782,37.7572391883308,8701.5882798322,0.0,1.0
2020-01-23,37.703,38.01,37.055,37.9,20352,37.1978361410409,37.5007227998028,36.5585183727096,37.3921966354255,20628.3895947752,0.0,1.0
2020-01-24,36.36,38.16,36.09,38.16,35693,35.8728303341444,37.6487130239535,35.606447930673,37.6487130239535,36177.7274865522,0.0,1.0
2020-01-27,36.35,36.568,35.22,35.8,38044,35.862964319201,36.0780434449668,34.7481046305986,35.3203334973149,38560.6551564282,0.0,1.0
2020-01-28,36.594,36.835,36.38,36.38,14770,36.1036950838196,36.3414660439551,35.8925623640312,35.8925623640312,14970.583447073,0.0,1.0
2020-01-29,36.42,37.015,36.42,36.82,11575,35.9320264238047,36.519054312936,35.9320264238047,36.3266670215401,11732.1938659357,0.0,1.0
2020-01-30,35.9234,36.6,35.571,36.38,12629,35.4420801217162,36.1096146927856,35.0944017551114,35.8925623640312,12800.5076745488,0.0,1.0
2020-01-31,35.388,35.92,35.04,35.92,16690,34.9138536816475,35.4387256766355,34.5705163616177,35.4387256766355,16916.6579371461,0.0,1.0
2020-02-03,36.412,36.412,35.42,35.42,18678,35.92413361185,35.92413361185,34.9454249294663,34.9454249294663,18931.6558987427,0.0,1.0
2020-02-04,37.16,37.45,36.96,36.99,27300,36.6621115296151,36.9482259629733,36.4647912307474,36.4943892755776,27670.7466557273,0.0,1.0
2020-02-05,37.669,38.0,37.4477,37.65,12484,37.1642916902334,37.4908567848594,36.9459567795363,37.1455462618409,12653.5385073297,0.0,1.0
2020-02-06,37.65,37.92,37.51,37.73,7803,37.1455462618409,37.4119286653123,37.0074220526336,37.224474381388,7908.96835731284,0.0,1.0
2020-02-07,37.33,37.61,37.124,37.61,5706,36.8298337836526,37.1060822020674,36.6265938758189,37.1060822020674,5783.49012518609,0.0,1.0
2020-02-10,38.25,38.28,37.5,37.5,20274,37.737507158444,37.7671052032741,36.9975560376902,36.9975560376902,20549.330318616,0.0,1.0
2020-02-11,38.16,38.66,37.82,38.66,20977,37.6487130239535,38.1420137711227,37.3132685158785,38.1420137711227,21261.8773845125,0.0,1.0
2020-02-12,38.475,38.713,38.03,38.53,11856,37.9594924946701,38.1943036503227,37.5204548296895,38.0137555768587,12017.0099762016,0.0,1.0
2020-02-13,37.89,38.22,37.83,38.22,8404,37.3823306204822,37.7079091136138,37.3231345308218,37.7079091136138,8518.13021592426,0.0,1.0
2020-02-14,37.908,38.277,37.8,37.8,7997,37.4000894473802,37.7641453987911,37.2935364859917,37.2935364859917,8105.60296724732,0.0,1.0
2020-02-18,38.225,38.312,37.89,37.89,7837,37.7128421210855,37.798676451093,37.3823306204822,37.3823306204822,7943.43009307455,0.0,1.0
2020-02-19,38.409,38.648,38.37,38.54,11301,37.8943767960438,38.1301745531907,37.8558993377646,38.0236215918021,11454.4728189148,0.0,1.0
2020-02-20,38.278,38.434,37.58,38.434,6418,37.7651320002854,37.9190418334022,37.0764841572372,37.9190418334022,6505.15941525488,0.0,1.0
2020-02-21,37.725,38.33,37.45,38.33,15800,37.2195413739163,37.816435277991,36.9482259629733,37.816435277991,16014.5713245601,0.0,1.0
2020-02-24,36.27,36.792,35.87,36.74,45269,35.7840361996539,36.2990421796986,35.3893956019186,36.247738901993,45883.774005792,0.0,1.0
2020-02-25,35.19,36.69,34.95,36.69,17982,34.7185065857685,36.1984088272761,34.4817222271272,36.1984088272761,18226.2038960911,0.0,1.0
2020-02-26,35.154,36.06,34.507,35.31,12498,34.6829889319723,35.5768498858429,34.0446577651353,34.8368987650891,12667.7286338198,0.0,1.0
2020-02-27,33.58,35.079,33.5,34.59,28799,33.1300781798836,34.6089938198969,33.0511500603366,34.1265456891654,29190.1037706334,0.0,1.0
2020-02-28,34.05,34.05,31.54,32.58,20126,33.5937808822227,33.5937808822227,31.1174111314333,32.1434766855452,20399.3204100061,0.0,1.0
2020-03-02,36.14,36.14,34.54,35.68,20706,35.6557780053899,35.6557780053899,34.0772156144485,35.2019413179943,20987.1970788825,0.0,1.0
2020-03-03,35.474,36.56,34.99,36.15,18700,34.9987014101606,36.0701506330121,34.5211862869008,35.6656440203333,18953.9546689414,0.0,1.0
2020-03-04,36.879,36.93,35.99,36.355,30263,36.384876509706,36.4351931859173,35.5077877812392,35.8678973266727,30673.9855693142,0.0,1.0
2020-03-05,36.27,36.84,36.0,36.42,16439,35.7840361996539,36.3463990514268,35.5176537961826,35.9320264238047,16662.2492407876,0.0,1.0
2020-03-06,35.14,35.713,34.458,34.94,36436,34.6691765110515,35.2344991673074,33.9963142919127,34.4718562121839,36930.817770992,0.0,1.0
2020-03-09,32.02,33.22,31.6,32.05,59159,31.5909798487157,32.7749016419218,31.1766072210936,31.6205778935459,59962.4066449148,0.0,1.0
2020-03-10,32.31,33.611,30.7,33.03,41620,31.8770942820739,33.1606628262081,30.288665876189,32.5874473579975,42185.2188941894,0.0,1.0
2020-03-11,30.11,32.18,29.54,32.18,8079,29.7065709945294,31.7488360878099,29.1442081427565,31.7488360878099,8188.71656526084,0.0,1.0
2020-03-12,26.56,28.6,26.56,27.71,22195,26.204135689628,28.2168027380784,26.204135689628,27.3387274081172,22496.4183891527,0.0,1.0
2020-03-13,27.22,28.32,24.53,28.32,24161,26.8552926758914,27.9405543196636,24.2013346561211,27.9405543196636,24489.1175805505,0.0,1.0
2020-03-16,23.91,25.715,23.74,25.54,14760,23.5896417296313,25.3704574269121,23.4219194755937,25.1978021654029,14960.4476424372,0.0,1.0
2020-03-17,25.0,25.93,23.03,24.51,44006,24.6650373584601,25.5825767481948,22.7214324146135,24.1816026262343,44603.6218802908,0.0,1.0
2020-03-18,23.61,24.89,23.0,23.58,21863,23.2936612813297,24.5565111940829,22.6918343697833,23.2640632364996,22159.9096752442,0.0,1.0
2020-03-19,26.114,26.49,23.76,23.82,83357,25.7641114231531,26.1350735850243,23.4416515054805,23.5008475951408,84489.0267026177,0.0,1.0
2020-03-20,26.34,27.37,26.18,26.66,37041,25.9870833608736,27.0032829000421,25.8292271217794,26.3027958390619,37544.0339514577,0.0,1.0
2020-03-23,26.55,27.352,25.8,26.47,11709,26.1942696746846,26.985524073144,25.4543185539308,26.1153415551376,11868.0136480554,0.0,1.0
2020-03-24,28.4,28.42,27.2,28.25,15287,28.0194824392107,28.0392144690975,26.8355606460046,27.8714922150599,15494.6045467437,0.0,1.0
2020-03-25,28.62,29.414,28.22,28.9,21696,28.2365347679651,29.0198963544698,27.8418941702298,28.5127831863799,21990.6417378264,0.0,1.0
2020-03-26,29.707,30.355,28.49,28.49,58284,29.308970592311,29.9482883606423,28.1082765737011,28.1082765737011,59075.5237392825,0.0,1.0
2020-03-27,28.95,29.951,28.46,28.7,31900,28.5621132610968,29.5497013569296,28.078678528871,28.3154628875122,32333.2167881942,0.0,1.0
2020-03-30,29.64,29.69,28.62,29.1,14763,29.2428682921903,29.2921983669072,28.2365347679651,28.7101034852476,14963.4883838279,0.0,1.0
2020-03-31,29.3,29.915,28.73,29.79,12852,28.9074237841153,29.5141837031334,28.3450609323424,29.3908585163411,13026.536117927,0.0,1.0
2020-04-01,27.283,28.75,27.12,28.75,33496,26.9174485700347,28.3647929622291,26.7566325264575,28.3647929622291,33950.8912080675,0.0,1.0
2020-04-02,28.03,28.03,26.911,27.1,14251,27.6544398863055,27.6544398863055,26.5504328141408,26.7369004965708,14444.5351864751,0.0,1.0
2020-04-03,27.66,28.28,27.285,28.07,5228,27.2893973334003,27.9010902598901,26.9194217730234,27.693903946079,5298.99866359496,0.0,1.0
2020-04-06,29.74,29.74,28.72,28.86,12810,29.3415284416242,29.3415284416242,28.335194917399,28.4733191266064,12983.9657384567,0.0,1.0
2020-04-07,28.99,30.55,28.945,30.48,13734,28.6015773208703,30.1406756520383,28.5571802536251,30.0716135474346,13920.5140868044,0.0,1.0
2020-04-08,30.52,30.53,29.32,29.5,14249,30.1110776072081,30.1209436221515,28.927155814002,29.1047440829829,14442.5080255479,0.0,1.0
2020-04-09,31.46,31.575,30.81,31.15,8740,31.0384830118862,31.1519421837351,30.3971920405662,30.7326365486413,8858.69325168707,0.0,1.0
2020-04-13,31.32,31.49,30.91,31.49,6594,30.9003588026788,31.0680810567164,30.4958521900001,31.0680810567164,6683.54957684492,0.0,1.0
2020-04-14,32.82,32.88,32.09,32.53,27520,32.3802610441864,32.4394571338467,31.6600419533194,32.0941466108283,27893.7343577149,0.0,1.0
2020-04-15,31.883,32.27,30.73,32.15,44193,31.4558154439914,31.8376302223003,30.3182639210192,31.7192380429797,44793.1614269801,0.0,1.0
2020-04-16,32.11,32.28,31.2,32.15,31174,31.6797739832062,31.8474962372437,30.7819666233582,31.7192380429797,31597.3573716353,0.0,1.0
2020-04-17,33.79,33.81,32.5,33.21,45212,33.3372644936947,33.3569965235815,32.0645485659982,32.7650356269784,45825.9999193679,0.0,1.0
2020-04-20,34.657,35.659,33.55,33.81,54128,34.1926479892861,35.1812226866132,33.1004801350535,33.3569965235815,54863.083332645,0.0,1.0
2020-04-21,33.78,34.59,33.14,34.59,18563,33.3273984787513,34.1265456891654,32.6959735223747,34.1265456891654,18815.094145431,0.0,1.0
2020-04-22,34.28,34.52,33.98,34.27,10616,33.8206992259205,34.0574835845617,33.524718777619,33.8108332109771,10760.1702013627,0.0,1.0
2020-04-23,34.37,35.32,34.37,35.32,34148,33.909493360411,34.8467647800325,33.909493360411,34.8467647800325,34611.7456703215,0.0,1.0
2020-04-24,35.94,35.94,34.311,34.75,25709,35.4584577065223,35.4584577065223,33.851283872245,34.2844019282596,26058.1401381719,0.0,1.0
2020-04-27,36.43,37.12,36.209,36.82,57315,35.9418924387481,36.6226474698416,35.7238535084993,36.3266670215401,58093.3642700737,0.0,1.0
2020-04-28,35.82,37.19,35.31,37.19,31504,35.3400655272017,36.6917095744453,34.8368987650891,36.6917095744453,31931.8389246166,0.0,1.0
2020-04-29,36.612,37.35,36.046,37.35,53374,36.1214539107177,36.8495658135394,35.5630374649221,36.8495658135394,54098.8436631059,0.0,1.0
2020-04-30,35.407,36.43,35.35,36.22,25123,34.9325991100399,35.9418924387481,34.8763628248626,35.734706124937,25464.1819865142,0.0,1.0
2020-05-01,33.97,34.49,33.02,34.35,42600,33.5148527626756,34.0278855397316,32.5775813430541,33.8897613305242,43178.5277484976,0.0,1.0
2020-05-04,35.51,35.513,34.0,34.01,25301,35.0342190639567,35.0371788684398,33.5444508075058,33.5543168224491,25644.5993090314,0.0,1.0
2020-05-05,36.769,37.228,36.455,36.71,28964,36.2763503453288,36.7292004312301,35.9665574761065,36.2181408571628,29357.344547124,0.0,1.0
2020-05-06,37.7,38.092,36.821,37.4,24817,37.1948763365579,37.5816241223385,36.3276536230344,36.8988958882563,25154.0263646588,0.0,1.0
2020-05-07,37.68,38.26,37.405,38.26,27392,37.1751443066711,37.7473731733874,36.903828895728,37.7473731733874,27763.9960583767,0.0,1.0
2020-05-08,38.65,39.132,38.0,38.28,43460,38.1321477561793,38.6076896764504,37.4908567848594,37.7671052032741,44050.2069471762,0.0,1.0
2020-05-11,41.241,41.425,38.797,38.87,98361,40.6884322280101,40.8699669029684,38.2771781758471,38.3492000849338,99696.7879781685,0.0,1.0
2020-05-12,40.582,42.99,40.556,41.4,122674,40.0382618432411,42.413998241608,40.0126102043883,40.8453018656099,124339.969789183,0.0,1.0
2020-05-13,39.241,41.004,37.91,40.58,62076,38.7152292393333,40.4546076738519,37.4020626503689,40.0362886402525,62919.020857177,0.0,1.0
2020-05-14,38.915,39.332,37.55,38.5,121288,38.393597152179,38.8050099753181,37.0468861124071,37.9841575320286,122935.147266661,0.0,1.0
2020-05-15,41.107,41.13,38.498,38.803,37664,40.5562276277688,40.5789194621386,37.9821843290399,38.2830977848131,38175.4945802679,0.0,1.0
2020-05-18,42.14,43.996,41.821,43.98,95923,41.5753869714204,43.4065193449125,41.2606610947264,43.390733721003,97225.6788079609,0.0,1.0
2020-05-19,41.143,42.57,41.143,42.57,68103,40.591745281565,41.9996256139859,40.591745281565,41.9996256139859,69027.8703111721,0.0,1.0
2020-05-20,42.47,42.55,41.0,41.91,118242,41.900965464552,41.9798935840991,40.4506612678746,41.3484686277225,119847.781174598,0.0,1.0
2020-05-21,42.42,42.97,41.39,42.97,115651,41.8516353898351,42.3942662117212,40.8354358506666,42.3942662117212,117221.594193462,0.0,1.0
2020-05-22,42.93,43.0,42.057,42.42,28702,42.3548021519477,42.4238642565514,41.4934990473903,41.8516353898351,29091.7864656662,0.0,1.0
2020-05-26,42.03,44.2,42.03,44.2,63046,41.4668608070431,43.6077860497575,41.4668608070431,43.6077860497575,63902.1939068494,0.0,1.0
2020-05-27,41.8,42.3,39.95,42.3,52345,41.2399424633453,41.7332432105145,39.4147296988193,41.7332432105145,53055.8693660823,0.0,1.0
2020-05-28,40.91,42.5,40.83,41.7,58909,40.3618671333841,41.9305635093822,40.2829390138371,41.1412823139115,59709.0115290199,0.0,1.0
2020-05-29,41.15,41.15,39.49,40.68,51414,40.5986514920253,40.5986514920253,38.9608930114236,40.1349487896863,52112.2259544896,0.0,1.0
2020-06-01,41.61,42.0,40.9,40.99,39209,41.052488179421,41.437262762213,40.3520011184407,40.4407952529312,39741.4763964987,0.0,1.0
2020-06-02,42.08,42.08,40.8,41.58,23057,41.5161908817601,41.5161908817601,40.2533409690069,41.0228901345909,23370.1247487584,0.0,1.0
2020-06-03,41.07,42.28,41.07,42.17,28214,40.5197233724783,41.7135111806277,40.5197233724783,41.6049850162505,28597.1591994392,0.0,1.0
2020-06-04,40.468,41.62,40.25,40.98,62612,39.9257892728866,41.0623541943644,39.7107101471208,40.4309292379878,63462.2999856556,0.0,1.0
2020-06-05,40.59,41.57,40.45,40.82,60263,40.0461546551958,41.0130241196475,39.9080304459885,40.2730729988937,61081.3994767069,0.0,1.0
2020-06-08,41.63,41.85,40.61,40.65,42479,41.0722202093078,41.2892725380622,40.0658866850826,40.1053507448561,43055.8845124044,0.0,1.0
2020-06-09,41.748,42.21,41.109,41.16,36308,41.1886391856397,41.6444490760241,40.5582008307575,40.6085175069687,36801.0794716538,0.0,1.0
2020-06-10,41.742,42.365,41.47,41.47,27915,41.1827195766737,41.7973723076465,40.9143639702136,40.9143639702136,28294.0986408289,0.0,1.0
2020-06-11,39.33,41.35,39.14,41.0,59395,38.8030367723294,40.795971790893,38.6155824884052,40.4506612678746,60201.6116343197,0.0,1.0
2020-06-12,39.97,40.73,38.63,40.73,52954,39.434461728706,40.1842788644032,38.1124157262926,40.1842788644032,53673.1398684024,0.0,1.0
2020-06-15,41.455,41.73,39.17,39.6,34369,40.8995649477986,41.1708803587416,38.6451805332353,39.0694191758008,34835.7469527726,0.0,1.0
2020-06-16,42.45,42.7,41.5,42.68,74991,41.8812334346653,42.1278838082499,40.9439620150438,42.1081517783631,76009.4125443094,0.0,1.0
2020-06-17,42.203,42.9,41.97,42.9,18075,41.6375428655637,42.3252041071176,41.4076647173828,42.3252041071176,18320.4668792041,0.0,1.0
2020-06-18,42.92,43.23,42.0,42.0,22755,42.3449361370043,42.6507826002492,41.437262762213,41.437262762213,23064.0234487574,0.0,1.0
2020-06-19,43.6,44.13,43.017,43.34,34129,43.0158251531544,43.5387239451538,42.4406364819552,42.7593087646265,34592.4876415135,0.0,1.0
2020-06-22,44.33,44.44,42.836,43.95,54895,43.7360442440215,43.8445704083987,42.2620616114799,43.3611356761729,55640.4995482107,0.0,1.0
2020-06-23,44.92,45.7,44.63,45.0,62250,44.3181391256811,45.0876882912651,44.032024692323,44.3970672452282,63095.3838578399,0.0,1.0
2020-06-24,44.071,45.41,43.31,44.96,61536,43.4805144569878,44.801573857907,42.7297107197963,44.3576031854547,62371.6874068439,0.0,1.0
2020-06-25,44.91,45.3,43.899,44.07,41339,44.3082731107377,44.6930476935297,43.3108189999616,43.4795278554935,41900.4027839236,0.0,1.0
2020-06-26,42.75,44.5,42.66,44.44,65515,42.1772138829668,43.903766498059,42.0884197484763,43.8445704083987,66404.7240714277,0.0,1.0
2020-06-29,42.42,43.989,41.983,42.83,42918,41.8516353898351,43.3996131344521,41.4204905368092,42.2561420025139,43500.846335916,0.0,1.0
2020-06-30,43.192,43.192,42.07,42.07,27842,42.6132917434644,42.6132917434644,41.5063248668167,41.5063248668167,28220.1072669875,0.0,1.0
2020-07-01,43.414,43.88,42.92,43.23,46645,42.8323172752075,43.2920735715692,42.3449361370043,42.6507826002492,47278.4607236777,0.0,1.0
2020-07-02,43.23,43.77,42.795,43.77,34920,42.6507826002492,43.183547407192,42.221610950212,43.183547407192,35394.2297882051,0.0,1.0
2020-07-06,42.85,43.9,42.71,43.9,49600,42.2758740324006,43.311805601456,42.1377498231933,43.311805601456,50273.5909935559,0.0,1.0
2020-07-07,43.34,44.27,42.56,42.61,48600,42.7593087646265,43.6768481543612,41.9897595990425,42.0390896737594,49260.0105299761,0.0,1.0
2020-07-08,44.07,44.09,43.21,43.9,19809,43.4795278554935,43.4992598853803,42.6310505703625,43.311805601456,20078.0154030514,0.0,1.0
2020-07-09,43.32,44.58,42.75,43.9,42254,42.7395767347397,43.9826946176061,42.1772138829668,43.311805601456,42827.828908099,0.0,1.0
2020-07-10,42.59,43.545,42.54,42.97,21809,42.0193576438727,42.9615620709658,41.9700275691557,42.3942662117212,22105.1763302109,0.0,1.0
2020-07-13,41.04,43.65,41.02,43.28,56508,40.4901253276481,43.0651552278714,40.4703932977614,42.7001126749661,57275.4048359649,0.0,1.0
2020-07-14,42.27,42.29,40.76,41.55,35120,41.7036451656844,41.7233771955711,40.2138769092334,40.9932920897607,35596.945880921,0.0,1.0
2020-07-15,43.245,43.6,42.48,43.27,38520,42.6655816226643,43.0158251531544,41.9108314794954,42.6902466600228,39043.1194570922,0.0,1.0
2020-07-16,42.33,43.22,42.0,43.22,11735,41.7628412553447,42.6409165853058,41.437262762213,42.6409165853058,11894.3667401084,0.0,1.0
2020-07-17,43.44,43.73,42.56,42.82,28800,42.8579689140603,43.1440833474184,41.9897595990425,42.2462759875705,29191.117351097,0.0,1.0
2020-07-20,44.09,44.35,43.409,43.9,31700,43.4992598853803,43.7557762739082,42.8273842677358,43.311805601456,32130.5006954782,0.0,1.0
2020-07-21,43.07,44.66,43.07,44.66,38144,42.4929263611551,44.0616227371531,42.4929263611551,44.0616227371531,38662.0132027862,0.0,1.0
2020-07-22,42.63,43.52,42.48,43.52,22883,42.0588217036462,42.9368970336074,41.9108314794954,42.9368970336074,23193.7617480955,0.0,1.0
2020-07-23,41.62,43.18,41.3201,43.18,42654,41.0623541943644,42.6014525255323,40.7664724062123,42.6014525255323,43233.2610935309,0.0,1.0
2020-07-24,40.56,41.22,40.15,41.22,45020,40.0165566103657,40.667713596629,39.6120499976869,40.667713596629,45631.3924703606,0.0,1.0
2020-07-27,41.4854,41.5852,40.69,41.25,26246,40.9295576332265,41.0280204623614,40.1448148046297,40.6973116414592,26602.4328471142,0.0,1.0
2020-07-28,40.3369,41.64,40.3309,41.64,12723,39.7964458169788,41.0820862242512,39.7905262080128,41.0820862242512,12895.7842381252,0.0,1.0
2020-07-29,39.2669,40.83,39.26,40.83,30146,38.7407822180367,40.2829390138371,38.7339746677258,40.2829390138371,30555.3966550753,0.0,1.0
2020-07-30,39.9238,40.229,38.69,38.87,20432,39.3888807396676,39.6899915157397,38.1716118159529,38.3492000849338,20709.4760318616,0.0,1.0
2020-07-31,38.8258,40.1,38.3401,39.88,30921,38.305592298884,39.56271992297,37.8263999530839,39.3456675942156,31340.9215143497,0.0,1.0
2020-08-03,40.69,40.69,39.13,39.41,23279,40.1448148046297,40.1448148046297,38.6057164734618,38.8819648918765,23595.1396116731,0.0,1.0
2020-08-04,40.495,40.86,39.94,40.86,22019,39.9524275132337,40.3125370586672,39.4048636838759,40.3125370586672,22318.0282275626,0.0,1.0
2020-08-05,41.0103,41.34,40.625,40.89,14381,40.4608232632663,40.7861057759497,40.0806857074977,40.3421351034974,14576.3006467405,0.0,1.0
2020-08-06,40.8649,41.3,40.6,41.0,22168,40.3173714059895,40.7466417161761,40.0560206701392,40.4506612678746,22469.051716636,0.0,1.0
2020-08-07,41.3276,41.71,40.69,40.7,19911,40.7738719174198,41.1511483288549,40.1448148046297,40.1546808195731,20181.4006103365,0.0,1.0
2020-08-10,41.92,42.2,41.09,41.09,20323,41.3583346426659,41.6345830610807,40.539455402365,40.539455402365,20598.9957613314,0.0,1.0
2020-08-11,40.39,41.91,40.3,41.14,17223,39.8488343563282,41.3484686277225,39.7600402218377,40.588785477082,17456.8963242341,0.0,1.0
2020-08-12,40.235,40.61,39.9,40.49,20377,39.6959111247057,40.0658866850826,39.3653996241023,39.947494505762,20653.7291063647,0.0,1.0
2020-08-13,40.6583,40.8899,40.38,40.38,10778,40.1135395372592,40.3420364433479,39.8389683413848,39.8389683413848,10924.3702364626,0.0,1.0
2020-08-14,40.125,40.89,39.92,40.89,12612,39.5873849603285,40.3421351034974,39.3851316539891,40.3421351034974,12783.2768066679,0.0,1.0
2020-08-17,41.43,41.56,40.15,40.29,14784,40.8748999104401,41.0031581047041,39.6120499976869,39.7501742068943,14984.7735735631,0.0,1.0
2020-08-18,41.32,41.75,40.835,41.72,22595,40.7663737460629,41.1906123886284,40.2878720213088,41.1610143437982,22901.8505745846,0.0,1.0
2020-08-19,41.26,41.71,41.03,41.03,10834,40.7071776564026,41.1511483288549,40.4802593127047,40.4802593127047,10981.1307424231,0.0,1.0
2020-08-20,41.24,41.26,40.785,41.19,12889,40.6874456265158,40.7071776564026,40.2385419465918,40.6381155517989,13064.0385950795,0.0,1.0
2020-08-21,40.79,41.36,40.49,40.8,17513,40.2434749540635,40.8058378058364,39.947494505762,40.2533409690069,17750.8346586723,0.0,1.0
2020-08-24,39.58,41.05,39.4,41.05,92993,39.049687145914,40.4999913425915,38.8720988769331,40.4999913425915,94255.8880496724,0.0,1.0
2020-08-25,40.3649,40.4623,39.2661,39.75,15346,39.8240706588203,39.9201656443688,38.7399929368412,39.2174093999516,15554.4057940949,0.0,1.0
2020-08-26,39.74,40.48,39.6839,40.07,21299,39.2075433850082,39.9376284908186,39.1521950411758,39.5331218781399,21588.2502937852,0.0,1.0
2020-08-27,39.2946,39.76,38.7009,39.76,13907,38.7681110794299,39.227275414895,38.1823657722412,39.227275414895,14095.8635070037,0.0,1.0
2020-08-28,39.75,40.01,39.31,39.5,9975,39.2174093999516,39.4739257884796,38.7833047424427,38.970759026367,10110.4651242081,0.0,1.0
2020-08-31,40.45,40.68,39.8,39.8,15048,39.9080304459885,40.1349487896863,39.2667394746685,39.2667394746685,15252.3588159482,0.0,1.0
2020-09-01,39.42,40.44,39.2,40.44,14011,38.8918309068199,39.8981644310451,38.6747785780655,39.8981644310451,14201.275875216,0.0,1.0
2020-09-02,39.73,39.8,39.04,39.3881,15485,39.1976773700648,39.2667394746685,38.5169223389713,38.8603583191505,15695.2934785325,0.0,1.0
2020-09-03,38.18,39.77,37.94,39.77,28160,37.6684450538403,39.2371414298384,37.4316606951991,39.2371414298384,28542.4258544059,0.0,1.0
2020-09-04,37.56,38.28,35.67,38.08,53679,37.0567521273505,37.7671052032741,35.1920753030509,37.5697849044064,54407.9857044977,0.0,1.0
2020-09-08,37.4566,38.2367,36.395,36.9,17084,36.9547375328359,37.7243853585693,35.9073613864462,36.4055951410871,17316.0086397965,0.0,1.0
2020-09-09,38.81,39.08,37.8,37.8,25809,38.2900039952735,38.5563863987448,37.2935364859917,37.2935364859917,26159.4981845299,0.0,1.0
2020-09-10,38.5163,39.52,38.455,39.14,39556,38.0002391363863,38.9904910562538,37.9397604647833,38.6155824884052,40093.1888173608,0.0,1.0
2020-09-11,38.1256,39.04,37.74,38.55,14677,37.6147739325483,38.5169223389713,37.2343403963314,38.0334876067455,14876.3204639601,0.0,1.0
2020-09-14,40.82,40.8795,39.33,39.33,18074,40.2730729988937,40.3317757878068,38.8030367723294,38.8030367723294,18319.4532987405,0.0,1.0
2020-09-15,40.9673,41.5249,40.8799,41.12,12148,40.4183993990097,40.9685283922528,40.3321704284045,40.5690534471952,12312.9754715669,0.0,1.0
2020-09-16,41.97,42.43,41.43,41.46,17323,41.4076647173828,41.8615014047785,40.8748999104401,40.9044979552703,17558.2543705921,0.0,1.0
2020-09-17,41.99,42.24,41.265,41.66,8323,41.4273967472696,41.6740471208542,40.7121106638743,41.1018182541379,8436.03019837431,0.0,1.0
2020-09-18,42.63,42.63,41.75,42.0,13087,42.0588217036462,42.0588217036462,41.1906123886284,41.437262762213,13264.7275268683,0.0,1.0
2020-09-21,40.56,42.14,40.26,42.14,19492,40.0165566103657,41.5753869714204,39.7205761620642,41.5753869714204,19756.7103960966,0.0,1.0
2020-09-22,40.4719,40.49,39.585,40.41,13236,39.9296370187145,39.947494505762,39.0546201533857,39.8685663862149,13415.7510159416,0.0,1.0
2020-09-23,38.45,40.53,38.43,40.4,28637,37.9348274573117,39.9869585655355,37.9150954274249,39.8587003712715,29025.9037355334,0.0,1.0
2020-09-24,37.81,38.36,37.18,38.0,12955,37.3034025009351,37.8460333228212,36.6818435595019,37.4908567848594,13130.9349056757,0.0,1.0
2020-09-25,38.84,38.84,37.81,38.03,19901,38.3196020401036,38.3196020401036,37.3034025009351,37.5204548296895,20171.2648057007,0.0,1.0
2020-09-28,38.672,39.53,38.38,39.53,15623,38.1538529890548,39.0003570711971,37.865765352708,39.0003570711971,15835.1675825065,0.0,1.0
2020-09-29,38.95,39.0632,38.41,38.57,7958,38.4281282044809,38.53981149364,37.8953633975381,38.0532196366323,8066.07332916769,0.0,1.0
2020-09-30,38.981,39.44,38.75,39.36,6615,38.4587128508053,38.9115629367067,38.2308079056132,38.8326348171596,6704.83476658009,0.0,1.0
2020-10-01,39.45,39.45,38.78,38.87,10907,38.9214289516501,38.9214289516501,38.2604059504433,38.3492000849338,11055.1221162644,0.0,1.0
2020-10-02,38.54,39.37,38.49,38.83,8504,38.0236215918021,38.842500832103,37.9742915170852,38.3097360251602,8619.48826228225,0.0,1.0
2020-10-05,41.09,41.165,39.32,39.32,16747,40.539455402365,40.6134505144404,38.7931707573861,38.7931707573861,16974.4320235702,0.0,1.0
2020-10-06,40.9494,41.8599,40.8,41.28,15638,40.4007392322611,41.2990398928562,40.2533409690069,40.7269096862893,15850.3712894602,0.0,1.0
2020-10-07,42.33,42.4,41.29,41.29,10596,41.7628412553447,41.8319033599484,40.7367757012327,40.7367757012327,10739.8985920911,0.0,1.0
2020-10-08,42.34,42.74,42.19,42.25,15559,41.7727072702881,42.1673478680234,41.6247170461373,41.6839131357976,15770.2984328374,0.0,1.0
2020-10-09,42.74,42.88,42.29,42.88,13027,42.1673478680234,42.3054720772308,41.7233771955711,42.3054720772308,13203.9126990535,0.0,1.0
2020-10-12,42.8666,42.93,42.53,42.68,13688,42.2922516172067,42.3548021519477,41.9601615542123,42.1081517783631,13873.8893854797,0.0,1.0
2020-10-13,43.5116,43.615,42.845,42.87,12905,42.9286095810549,43.0306241755695,42.2709410249289,42.2956060622874,13080.2558824968,0.0,1.0
2020-10-14,42.4765,43.85,42.36,43.85,7727,41.9073783742652,43.262475526739,41.7924393001748,43.262475526739,7831.93624208078,0.0,1.0
2020-10-15,42.4943,42.4943,41.47,41.6,7036,41.9249398808645,41.9249398808645,40.9143639702136,41.0426221644776,7131.55214174716,0.0,1.0
2020-10-16,42.9189,43.42,42.9189,42.98,7398,42.3438508753606,42.8382368841735,42.3438508753606,42.4041322266646,7498.46826956303,0.0,1.0
2020-10-19,41.7196,43.03,41.6,42.95,11430,41.1606197032005,42.4534623013815,41.0426221644776,42.3745341818345,11585.2246987166,0.0,1.0
2020-10-20,40.9958,41.92,40.95,41.92,7065,40.4465175415984,41.3583346426659,40.4013311931577,41.3583346426659,7160.94597519097,0.0,1.0
2020-10-21,39.9762,41.09,39.9762,41.09,9762,39.4405786579709,40.539455402365,39.4405786579709,40.539455402365,9894.57248546558,0.0,1.0
2020-10-22,40.9883,40.9883,40.245,40.93,4617,40.4391180303908,40.4391180303908,39.7057771396491,40.3815991632709,4679.70100034774,0.0,1.0
2020-10-23,41.0683,41.1093,40.43,41.07,3886,40.5180461499379,40.5584968112058,39.8882984161017,40.5197233724783,3938.77368147093,0.0,1.0
2020-10-26,40.3667,41.11,40.25,40.66,7789,39.8258465415101,40.5591874322518,39.7107101471208,40.1152167597995,7894.77823082271,0.0,1.0
2020-10-27,40.9029,40.9731,40.16,40.16,4766,40.3548622627743,40.4241216876769,39.6219160126303,39.6219160126303,4830.72448942112,0.0,1.0
2020-10-28,39.5502,39.9082,39.26,39.8701,3969,39.0202864213828,39.3734897563559,38.7339746677258,39.3359002394216,4022.90085994805,0.0,1.0
2020-10-29,39.967,40.075,39.12,39.315,3087,39.431501924223,39.5380548856116,38.5958504585184,38.7882377499144,3128.92289107071,0.0,1.0
2020-10-30,38.7868,39.44,38.668,39.44,6263,38.2671148406048,38.9115629367067,38.1499065830774,38.9115629367067,6348.05444340002,0.0,1.0
2020-11-02,39.1654,39.55,38.5163,39.39,4841,38.6406421663614,39.0200891010839,38.0002391363863,38.8622328619898,4906.74302418959,0.0,1.0
2020-11-03,40.23,40.48,39.4,39.8,12190,39.690978117234,39.9376284908186,38.8720988769331,39.2667394746685,12355.5458510372,0.0,1.0
2020-11-04,42.31,42.57,40.48,40.48,19514,41.7431092254579,41.9996256139859,39.9376284908186,39.9376284908186,19779.0091662954,0.0,1.0
2020-11-05,42.61,42.8898,41.89,42.34,6601,42.0390896737594,42.3151407718753,41.3287365978358,41.7727072702881,6690.64464008997,0.0,1.0
2020-11-06,41.045,42.49,41.045,42.49,5913,40.4950583351198,41.9206974944388,40.4950583351198,41.9206974944388,5993.3012811471,0.0,1.0
2020-11-09,42.22,43.08,41.58,41.58,13605,41.6543150909674,42.5027923760985,41.0228901345909,41.0228901345909,13789.7622070026,0.0,1.0
2020-11-10,42.5466,42.5466,41.9648,42.36,3650,41.9765391390184,41.9765391390184,41.4025343896123,41.7924393001748,3699.56869206611,0.0,1.0
2020-11-11,42.8608,42.98,42.37,42.86,12030,42.2865293285395,42.4041322266646,41.8023053151182,42.285740047344,12193.3729768645,0.0,1.0
2020-11-12,43.0884,43.515,42.94,42.94,5583,42.5110798286509,42.9319640261357,42.3646681668911,42.3646681668911,5658.81972816578,0.0,1.0
2020-11-13,43.7499,43.7899,43.35,43.69,6456,43.1637167171558,43.2031807769293,42.7691747795698,43.1046192876449,6543.6754728709,0.0,1.0
2020-11-16,43.39,44.0,43.1999,44.0,5679,42.8086388393434,43.4104657508898,42.6210858952696,43.4104657508898,5756.12345266943,0.0,1.0
2020-11-17,43.7865,43.7944,43.023,43.023,2529,43.1998263318485,43.2076204836538,42.4465560909212,42.4465560909212,2563.34499239321,0.0,1.0
2020-11-18,43.082,44.0,43.082,43.94,3043,42.5047655790871,43.4104657508898,42.5047655790871,43.3512696612295,3084.3253506732,0.0,1.0
2020-11-19,43.4658,43.59,43.245,43.33,2469,42.8834232326142,43.0059591382111,42.6655816226643,42.7494427496831,2502.53016457842,0.0,1.0
2020-11-20,43.9504,43.9504,43.3727,43.3727,1863,43.3615303167706,43.3615303167706,42.7915706334913,42.7915706334913,1888.30040364909,0.0,1.0
2020-11-23,44.1249,44.5199,43.8875,44.2,11212,43.5336922775327,43.9233998677963,43.2994730827767,43.6077860497575,11364.2641576562,0.0,1.0
2020-11-24,44.1808,44.7,44.17,44.17,5562,43.5888433010662,44.1010867969267,43.5781880049273,43.5781880049273,5637.5345384306,0.0,1.0
2020-11-25,44.6135,44.72,44.32,44.32,6157,44.0157457676664,44.1208188268135,43.7261782290781,43.7261782290781,6240.61491426056,0.0,1.0
2020-11-27,46.4115,46.45,45.22,45.28,11400,45.7896552544869,45.8276394120189,44.6141195739827,44.673315663643,11554.8172848092,0.0,1.0
2020-11-30,46.9869,47.435,46.25,46.91,10719,46.3573457543292,46.7994418839422,45.6303191131512,46.2814760994146,10864.5689891114,0.0,1.0
2020-12-01,46.79,47.95,46.5,47.71,10538,46.163083920094,47.3075416535265,45.8769694867358,47.0707572948853,10681.1109252035,0.0,1.0
2020-12-02,46.1219,46.23,45.46,46.0,16778,45.5039354617265,45.6105870832644,44.8509039326239,45.3836687395666,17005.8530179411,0.0,1.0
2020-12-03,46.3111,46.48,46.18,46.18,3810,45.6906004644553,45.857237456849,45.5612570085475,45.5612570085475,3861.74156623887,0.0,1.0
2020-12-04,46.8768,46.89,46.41,46.41,1644,46.2487209298025,46.2617440695278,45.7881753522454,45.7881753522454,1666.32628212512,0.0,1.0
2020-12-07,47.61,48.3551,47.38,47.5,17455,46.9720971454514,47.707213918883,46.7451788017536,46.8635709810742,17692.0469917847,0.0,1.0
2020-12-08,48.91,48.99,47.56,48.08,5030,48.2546790880914,48.3336072076384,46.9227670707345,47.4357998477905,5098.30973180617,0.0,1.0
2020-12-09,48.32,49.71,47.665,49.1,8327,47.6725842064317,49.0439602835621,47.0263602276401,48.4421333720157,8440.08452022863,0.0,1.0
2020-12-10,50.0347,50.09,49.15,49.19,12613,49.3643097887738,49.4188688514107,48.4914634467326,48.5309275065061,12784.2903871315,0.0,1.0
2020-12-11,49.9566,50.5183,49.57,50.22,8659,49.2872562120659,49.8414302714358,48.9058360743547,49.5471270456747,8776.59323413711,0.0,1.0
2020-12-14,51.3944,52.77,51.14,51.14,25616,50.7057918406257,52.0629608562376,50.454800420466,50.454800420466,25963.877155059,0.0,1.0
2020-12-15,51.8161,52.19,50.81,52.19,11944,51.1218416907882,51.4907319895213,50.1292219273343,51.4907319895213,12106.2050569966,0.0,1.0
2020-12-16,51.2957,52.53,50.855,52.53,19361,50.6084142731345,51.8261764975964,50.1736189945796,51.8261764975964,19623.9313553677,0.0,1.0
2020-12-17,52.121,52.121,51.1,51.89,3127,51.422656486412,51.422656486412,50.4153363606925,51.1947515412198,3169.4661096139,0.0,1.0
2020-12-18,51.83,52.955,51.74,52.71,4889,51.1355554515595,52.2454821326902,51.0467613170691,52.0037647665773,4955.39488644143,0.0,1.0
2020-12-21,52.5,52.5,50.82,50.82,11350,51.7965784527662,51.7965784527662,50.1390879422777,50.1390879422777,11504.1382616302,0.0,1.0
2020-12-22,53.7166,54.25,52.71,53.23,30043,52.9968778307783,53.5231310678585,52.0037647665773,52.5167975436333,30450.9978673266,0.0,1.0
2020-12-23,53.83,54.37,53.17,54.37,23751,53.1087584402363,53.6415232471791,52.457601453973,53.6415232471791,24073.5495904828,0.0,1.0
2020-12-24,53.1634,54.28,53.0306,53.77,4002,52.4510898841103,53.5527291126886,52.3200692056622,53.049562350576,4056.34901524619,0.0,1.0
2020-12-28,51.63,53.57,51.63,53.34,11682,50.9382351526918,52.8522420517083,50.9382351526918,52.6253237080105,11840.6469755387,0.0,1.0
2020-12-29,50.02,51.8915,49.632,51.5,13377,49.349806746807,51.1962314434613,48.9670053670037,50.8099769584278,13558.6658613064,0.0,1.0
2020-12-30,50.8809,51.12,50.17,50.17,6373,50.1991719732829,50.4350683905792,49.4977969709578,49.4977969709578,6459.54829439379,0.0,1.0
2020-12-31,49.59,50.44,49.53,50.33,31214,48.9255681042415,49.7641793744291,48.8663720145812,49.6556532100519,31637.9005901785,0.0,1.0
2021-01-04,49.83,49.945,49.31,49.55,6916,49.1623524628827,49.2758116347316,48.6493196858267,48.8861040444679,7009.92248611759,0.0,1.0
2021-01-05,49.4,49.87,49.2804,49.44,13252,48.7381138203172,49.2018165226562,48.6201162815943,48.7775778800907,13431.9683033589,0.0,1.0
2021-01-06,50.4577,51.2799,49.17,49.17,5167,49.7816422208789,50.592825969524,48.5111954766194,48.5111954766194,5237.1702553166,0.0,1.0
2021-01-07,52.4402,52.4402,51.7,51.7,15999,51.7375796834048,51.7375796834048,51.0072972572955,51.0072972572955,16216.2738368125,0.0,1.0
2021-01-08,52.8413,53.3999,51.701,52.9834,5439,52.1333055427839,52.6844211375214,51.0082838587899,52.2735016151294,5512.8641414103,0.0,1.0
2021-01-11,52.21,52.55,51.93,51.94,3348,51.5104640194081,51.8459085274832,51.2342156009934,51.2440816159367,3393.46739206502,0.0,1.0
2021-01-12,52.5663,52.95,51.9001,52.74,9726,51.8619901318409,52.2405491252185,51.2047162163126,52.0333628114075,9858.0835887767,0.0,1.0
2021-01-13,52.118,52.9675,52.118,52.9,5002,51.419696681929,52.2578146513695,51.419696681929,52.1912190505016,5069.92947882594,0.0,1.0
2021-01-14,54.0785,54.29,52.38,52.38,8266,53.3539289115794,53.562595127632,51.6781862734456,51.6781862734456,8378.25611195026,0.0,1.0
2021-01-15,53.8225,54.5,53.49,54.2,4614,53.1013589290288,53.7697814414431,52.7733139321613,53.4738009931415,4676.66025895699,0.0,1.0
2021-01-19,55.01,55.28,54.6347,54.78,35403,54.2729482035556,54.539330607027,53.9026766627304,54.0460298598578,35883.7891521141,0.0,1.0
2021-01-20,54.5634,55.52,54.29,55.52,8757,53.8323319761841,54.7761149656682,53.562595127632,54.7761149656682,8875.92411956792,0.0,1.0
2021-01-21,53.1132,54.86,53.02,54.86,7952,52.4015624890946,54.1249579794049,52.3096112298222,54.1249579794049,8059.99184638621,0.0,1.0
2021-01-22,53.67,53.7,52.82,52.82,3452,52.9509022011422,52.9805002459723,52.1122909309545,52.1122909309545,3498.87976027732,0.0,1.0
2021-01-25,54.4887,54.4887,52.865,54.206,5955,53.758632844557,53.758632844557,52.1566879981998,53.4797206021076,6035.87166061745,0.0,1.0
2021-01-26,53.5242,55.32,53.5242,55.04,4637,52.8070557032676,54.5787946668005,52.8070557032676,54.3025462483858,4699.97260961933,0.0,1.0
2021-01-27,52.5632,54.06,51.21,52.41,7267,51.8589316672084,53.3356767839342,50.5238625250697,51.7077843182758,7365.68922883409,0.0,1.0
2021-01-28,51.9949,53.17,51.99,53.17,10333,51.2982460379759,52.457601453973,51.2934116906537,52.457601453973,10473.3269301696,0.0,1.0
2021-01-29,52.5998,53.8388,52.0,53.53,7225,51.8950412819012,53.1174405333865,51.303277705597,52.8127779919348,7323.11884936374,0.0,1.0
2021-02-01,54.974,54.9799,53.675,54.08,4874,54.2374305497595,54.2432514985761,52.9558352086139,53.3554088138209,4940.19117948773,0.0,1.0
2021-02-02,56.7656,56.83,55.03,55.99,7428,56.0050257870161,56.0685629232515,54.2926802334424,55.2398176680073,7528.87568347043,0.0,1.0
2021-02-03,56.5543,57.14,56.5,57.0,7059,55.7965568912624,56.3744093864964,55.7429844301199,56.2362851772891,7154.8644924095,0.0,1.0
2021-02-04,57.26,57.8999,56.817,56.86,12134,56.492801565817,57.1241278620442,56.0557371038251,56.0981609680817,12298.7853450768,0.0,1.0
2021-02-05,59.25,59.349,57.69,57.99,14909,58.4561385395505,58.55381208749,56.9170402083826,57.2130206566841,15111.4711315106,0.0,1.0
2021-02-08,61.9163,61.9163,59.74,60.0,25197,61.086714103905,61.086714103905,58.9395732717763,59.1960896603043,25539.1869408191,0.0,1.0
2021-02-09,61.3,62.38,61.3,62.38,22789,60.4786716029442,61.5442012168297,60.4786716029442,61.5442012168297,23098.4851845191,0.0,1.0
2021-02-10,60.35,62.6,59.18,62.55,14213,59.5414001833227,61.7612535455841,58.3870764349468,61.7119234708672,14406.0191288591,0.0,1.0
2021-02-11,59.2536,60.727,59.22,60.47,9412,58.4596903049301,59.9133489466883,58.4265404947203,59.6597923626433,9539.81932321266,0.0,1.0
2021-02-12,59.54,60.185,59.2517,59.36,9783,58.7422529729086,59.3786109367569,58.4578157620908,58.5646647039277,9915.85767520075,0.0,1.0
2021-02-16,58.2201,60.0,58.2201,60.0,10205,57.4400376605314,59.1960896603043,57.4400376605314,59.1960896603043,10343.5886308314,0.0,1.0
2021-02-17,58.8413,58.8413,57.11,58.04,3266,58.0529145088144,58.0529145088144,56.3448113416663,57.262350731401,3310.35379405148,0.0,1.0
2021-02-18,57.2652,57.993,56.9,56.99,3477,56.4979318935876,57.2159804611671,56.1376250278552,56.2264191623457,3524.21927186681,0.0,1.0
2021-02-19,59.0244,59.6,58.1,58.13,10724,58.2335612424277,58.8014490625689,57.3215468210613,57.3511448658915,10869.6368914293,0.0,1.0
2021-02-22,57.62,59.355,57.62,59.22,6683,56.8479781037789,58.559731696456,56.8479781037789,58.4265404947203,6773.75823810351,0.0,1.0
2021-02-23,55.3382,56.16,52.96,56.16,27459,54.5967508139975,55.4075399220448,52.2504151401619,55.4075399220448,27831.9059494365,0.0,1.0
2021-02-24,56.4677,56.97,55.52,55.52,11090,55.7111172018527,56.2066871324589,54.7761149656682,54.7761149656682,11240.6073410995,0.0,1.0
2021-02-25,54.3128,57.18,54.3128,57.17,5209,53.5850896417029,56.41387344627,53.5850896417029,56.4040074313266,5279.74063478695,0.0,1.0
2021-02-26,54.3812,55.17,53.22,54.88,5687,53.6525731839156,54.4308044426498,52.5069315286899,54.1446900092917,5764.23209637808,0.0,1.0
2021-03-01,56.27,56.605,55.43,55.43,13786,55.516066086422,55.8465775870254,54.6873208311778,54.6873208311778,13973.2202709105,0.0,1.0
2021-03-02,55.5514,56.5789,55.5514,56.365,5652,54.8070942525905,55.8208272880232,54.8070942525905,55.6097932283842,5728.75678015277,0.0,1.0
2021-03-03,53.5808,55.24,53.27,55.24,10747,52.8628973478472,54.4998665472535,52.5562616034068,54.4998665472535,10892.9492420916,0.0,1.0
2021-03-04,51.2594,52.45,50.37,52.45,9201,50.57260063889,51.7472483780493,49.6951172698254,51.7472483780493,9325.95384539734,0.0,1.0
2021-03-05,52.0414,52.2,48.6673,52.2,9990,51.3441230074627,51.5005980044647,48.0152309054154,51.5005980044647,10125.6688311618,0.0,1.0
2021-03-08,51.09,53.23,50.99,52.63,17226,50.4054703457491,52.5167975436333,50.3068101963153,51.9248366470302,17459.9370656249,0.0,1.0
2021-03-09,54.31,54.57,52.29,52.29,9683,53.5823271575188,53.8388435460467,51.5893921389552,51.5893921389552,9814.49962884277,0.0,1.0
2021-03-10,54.7569,55.62,54.16,55.365,8495,54.0232393653386,54.8747751151021,53.434336933368,54.6231917340458,8610.36603811002,0.0,1.0
2021-03-11,56.56,56.56,55.75,56.14,6425,55.8021805197802,55.8021805197802,55.0030333093661,55.387807892158,6512.25447849993,0.0,1.0
2021-03-12,56.4158,56.73,55.7926,56.73,6971,55.6599125842966,55.9699027738177,55.0450625330249,55.9699027738177,7065.66941161447,0.0,1.0
2021-03-15,57.3852,57.98,56.87,56.87,20587,56.6163240729082,57.2031546417407,56.1080269830251,56.1080269830251,20866.5810037164,0.0,1.0
2021-03-16,56.9514,57.82,55.82,57.1694,5272,56.1883363446642,57.0452984026466,55.0720954139697,56.40341547043,5343.59620399247,0.0,1.0
2021-03-17,57.0683,57.0683,55.81,55.81,2596,56.3036700593524,56.3036700593524,55.0622293990264,55.0622293990264,2631.25488345304,0.0,1.0
2021-03-18,54.5804,56.325,54.5804,56.325,2306,53.8491042015879,55.5703291686106,53.8491042015879,55.5703291686106,2337.31654901491,0.0,1.0
2021-03-19,55.732,55.732,54.66,54.66,2994,54.985274482468,54.985274482468,53.9276376805372,53.9276376805372,3034.65990795779,0.0,1.0
2021-03-22,56.085,56.7026,55.95,56.0538,1825,55.3335448099694,55.9428698928728,55.2003536082337,55.3027628433461,1849.78434603306,0.0,1.0
2021-03-23,52.9151,55.68,52.71,55.68,8582,52.2061167330661,54.9339712047624,52.0037647665773,54.9339712047624,8698.54753844147,0.0,1.0
2021-03-24,50.1022,53.6,50.05,53.6,19715,49.4309053896416,52.8818400965385,49.3794047916371,52.8818400965385,19982.7388394749,0.0,1.0
2021-03-25,51.7599,51.83,49.772,49.9227,8631,51.0663946868064,51.1355554515595,49.1051295762111,49.2538104214079,8748.21298115687,0.0,1.0
2021-03-26,50.6434,51.84,50.6434,51.76,4309,49.9648541183776,51.1454214665029,49.9648541183776,51.0664933469558,4367.51821756516,0.0,1.0
2021-03-29,48.7976,50.61,48.7054,50.53,8464,48.1437850801277,49.9319016284667,48.0528204223497,49.8529735089196,8578.94504373906,0.0,1.0
2021-03-30,49.24,49.48,47.8,47.853,5784,48.580257581223,48.8170419398643,47.1595514293757,47.2118413085757,5862.54940134531,0.0,1.0
2021-03-31,51.3732,51.46,49.9307,49.9307,14146,50.6848758889457,50.7705128986543,49.2617032333626,49.2617032333626,14338.1092377992,0.0,1.0
2021-04-01,51.6171,52.605,51.5299,51.865,10397,50.9255079934149,51.9001716096718,50.8394763431086,51.1700865038614,10538.1960798387,0.0,1.0
2021-04-05,52.2768,52.2768,51.7569,51.96,1869,51.5763689992299,51.5763689992299,51.0634348823234,51.2638136458235,1894.38188643056,0.0,1.0
2021-04-06,51.02,52.49,51.02,52.49,5090,50.3364082411454,51.7867124378229,50.3364082411454,51.7867124378229,5159.12455962096,0.0,1.0
2021-04-07,49.4934,51.03,49.4934,50.72,2101,48.8302623998884,50.3462742560888,48.8302623998884,50.0404277928439,2129.53255398107,0.0,1.0
2021-04-08,49.8664,50.52,49.46,50.16,13046,49.1982647572766,49.8431074939762,48.7973099099775,49.4879309560144,13223.1707278615,0.0,1.0
2021-04-09,48.8116,49.685,48.765,49.48,8082,48.1575975010485,49.0192952462036,48.1116218714123,48.8170419398643,8191.75730665158,0.0,1.0
2021-04-12,47.2604,48.38,47.175,48.38,14436,46.6271812630307,47.731780296092,46.5429254954142,47.731780296092,14632.0475722374,0.0,1.0
2021-04-13,47.7067,47.8517,47.1136,47.64,3233,47.067501509954,47.210558726633,46.4823481636619,47.0016951902816,3276.90563875335,0.0,1.0
2021-04-14,49.2092,49.9643,47.79,47.79,7821,48.5498702551974,49.2948530435724,47.1496854144324,47.1496854144324,7927.21280565727,0.0,1.0
2021-04-15,49.93,49.95,49.38,49.885,3748,49.2610126123165,49.2807446422033,48.7183817904304,49.2166155450713,3798.89957749693,0.0,1.0
2021-04-16,48.635,49.98,48.25,49.98,8003,47.9833636771483,49.3103426870335,47.603522101828,49.3103426870335,8111.68445002879,0.0,1.0
2021-04-19,47.66,48.11,47.445,48.11,5931,47.0214272201684,47.4653978926206,46.8093078988856,47.4653978926206,6011.54572949153,0.0,1.0
2021-04-20,47.5133,47.91,46.5,47.49,7102,46.8766927809489,47.268077593753,45.8769694867358,46.8537049661308,7198.44845234343,0.0,1.0
2021-04-21,49.1642,49.1642,48.13,48.13,8691,48.5054731879522,48.5054731879522,47.4851299225074,47.4851299225074,8809.02780897166,0.0,1.0
2021-04-22,50.1608,51.06,48.93,48.93,6559,49.4887202372098,50.3758723009189,48.2744111179781,48.2744111179781,6648.07426061963,0.0,1.0
2021-04-23,49.9547,50.68,49.67,49.955,9036,49.2853816692267,50.0009637330703,49.0044962237886,49.285677649675,9158.71306890667,0.0,1.0
2021-04-26,51.78,51.78,49.88,49.94,5396,51.0862253768426,51.0862253768426,49.2116825375996,49.2708786272599,5469.28018147636,0.0,1.0
2021-04-27,51.8355,52.3,51.7094,52.3,1690,51.1409817597784,51.5992581538986,51.0165713113423,51.5992581538986,1712.95098344979,0.0,1.0
2021-04-28,52.1298,52.27,51.73,51.75,1662,51.4313385795622,51.5696601090684,51.0368953021257,51.0566273320124,1684.57073046955,0.0,1.0
2021-04-29,51.3247,52.41,50.83,52.41,2275,50.6370257164703,51.7077843182758,50.1489539572211,51.7077843182758,2305.89555464395,0.0,1.0
2021-04-30,50.7056,51.7284,50.6167,51.44,4704,50.0262207313254,51.0353167397347,49.9385118584787,50.7507808687675,4767.88250067917,0.0,1.0
2021-05-03,50.0082,50.9365,49.97,50.9365,3013,49.3381648491738,50.2540270163681,49.3004766720901,50.2540270163681,3053.9179367658,0.0,1.0
2021-05-04,47.9,49.56,47.875,49.56,94332,47.2582115788096,48.8959700594113,47.2335465414511,48.8959700594113,95613.0722904055,0.0,1.0
2021-05-05,47.1715,48.298,47.1715,48.19,7027,46.5394723901841,47.6508789735563,46.5394723901841,47.5443260121677,7122.42991757494,0.0,1.0
2021-05-06,46.0835,46.86,45.42,46.86,3360,45.4660499643439,46.2321460246976,44.8114398728503,46.2321460246976,3405.63035762798,0.0,1.0
2021-05-07,46.9,47.475,46.198,46.23,10557,46.2716100844712,46.8389059437158,45.5790158354456,45.6105870832644,10700.3689540115,0.0,1.0
2021-05-10,45.1551,45.9435,45.15,45.44,9625,44.5500891370001,45.3279257551365,44.545057469379,44.8311719027371,9755.71196195515,0.0,1.0
2021-05-11,45.91,46.1373,44.14,44.17,7386,45.2948746050762,45.5191291247393,43.5485899600972,43.5781880049273,7486.30530400007,0.0,1.0
2021-05-12,45.237,46.53,45.237,45.37,9228,44.6308917993864,45.906567531566,44.6308917993864,44.7621097981334,9353.32051791399,0.0,1.0
2021-05-13,44.3311,45.78,44.1,45.76,8140,43.7371295056652,45.1666164108122,43.5091259003236,45.1468843809254,8250.54497353922,0.0,1.0
2021-05-14,46.096,46.13,44.81,44.907,2939,45.4783824830231,45.5119269338306,44.2096129613039,44.3053133062547,2978.9129824609,0.0,1.0
2021-05-17,46.4563,46.4563,45.93,45.93,1376,45.8338550014332,45.8338550014332,45.3146066349629,45.3146066349629,1394.68671788574,0.0,1.0
2021-05-18,47.1551,47.8971,47.1551,47.515,2058,46.5232921256769,47.255350434476,46.5232921256769,46.8783700034893,2085.94859404714,0.0,1.0
2021-05-19,46.35,46.8,46.06,46.06,5835,45.7289792625851,46.1729499350373,45.4428648292269,45.4428648292269,5914.24200498787,0.0,1.0
2021-05-20,47.3587,47.6665,47.14,47.461,5101,46.7241641899242,47.0278401298816,46.5083944431124,46.825093522795,5170.27394472033,0.0,1.0
2021-05-21,47.3449,47.771,47.34,47.45,10117,46.7105490893023,47.1309399860399,46.7057147419801,46.8142409063573,10254.3935500364,0.0,1.0
2021-05-24,46.8142,47.645,46.805,47.56,2117,46.1869596762569,47.0066281977533,46.177882942509,46.9227670707345,2145.74984139834,0.0,1.0
2021-05-25,46.23,46.995,46.23,46.81,2526,45.6105870832644,46.3653372264333,45.6105870832644,46.1828159499807,2560.30425100247,0.0,1.0
2021-05-26,47.6929,47.6929,46.69,46.7691,1819,47.0538864093321,47.0538864093321,46.0644237706601,46.1424639488623,1843.70286325158,0.0,1.0
2021-05-27,48.5408,48.5408,47.69,48.09,967,47.8904258163816,47.8904258163816,47.0510252649985,47.4456658627339,980.132308281625,0.0,1.0
2021-05-28,48.0209,48.46,48.0209,48.45,955,47.3774916994751,47.8107084156391,47.3774916994751,47.8008424006957,967.969342718667,0.0,1.0
2021-06-01,47.8138,47.9,47.718,47.808,611,47.1731665299976,47.2582115788096,47.07865010684,47.1674442413305,619.297663247231,0.0,1.0
2021-06-02,47.92,47.92,47.405,47.9,4237,47.2779436086963,47.2779436086963,46.7698438391121,47.2582115788096,4294.54042418743,0.0,1.0
2021-06-03,47.67,47.82,47.08,47.48,5486,47.0312932351117,47.1792834592625,46.4491983534521,46.8438389511875,5560.50242319855,0.0,1.0
2021-06-04,47.6791,47.94,47.65,47.75,2234,47.0402713087102,47.2976756385831,47.011561205225,47.1102213546588,2264.33875563718,0.0,1.0
2021-06-07,49.5823,49.5823,47.86,47.86,1820,48.9179712727351,48.9179712727351,47.218747519036,47.218747519036,1844.71644371515,0.0,1.0
2021-06-08,50.0386,50.1,49.288,50.1,891,49.3681575346017,49.4287348663541,48.6276144529513,49.4287348663541,903.100193049562,0.0,1.0
2021-06-09,50.2822,50.8699,50.15,50.57,7563,49.6084936586225,50.1883193568452,49.478064941071,49.8924375686931,7665.7090460537,0.0,1.0
2021-06-10,50.7389,50.8199,50.18,50.29,4030,50.0590745610869,50.1389892821283,49.5076629859011,49.6161891502784,4084.72926822641,0.0,1.0
2021-06-11,51.08,51.08,50.675,51.03,2601,50.3956043308057,50.3956043308057,49.9960307255987,50.3462742560888,2636.32278577094,0.0,1.0
2021-06-14,52.0,52.0989,51.43,51.43,9467,51.303277705597,51.4008525933871,50.7409148538242,50.7409148538242,9595.56624870956,0.0,1.0
2021-06-15,50.5969,52.18,50.26,52.18,9236,49.9189771488908,51.480865974578,49.5865911054482,51.480865974578,9361.42916162263,0.0,1.0
2021-06-16,50.51,50.88,49.57,50.25,5453,49.8332414790328,50.198284031938,48.9058360743547,49.5767250905048,5527.05426790041,0.0,1.0
2021-06-17,50.5882,50.5882,50.05,50.42,1177,49.9103937158901,49.9103937158901,49.3794047916371,49.7444473445424,1192.98420563337,0.0,1.0
2021-06-18,50.3175,50.3175,50.1,50.25,788,49.6433206913727,49.6433206913727,49.4287348663541,49.5767250905048,798.701405300847,0.0,1.0
2021-06-21,50.3719,50.51,50.35,50.36,1721,49.6969918126647,49.8332414790328,49.6753852399387,49.6852512548821,1744.37197782076,0.0,1.0
2021-06-22,49.33,49.33,49.07,49.07,4854,48.6690517157135,48.6690517157135,48.4125353271855,48.4125353271855,4919.91957021614,0.0,1.0
2021-06-23,49.5751,49.7499,49.09,49.23,15164,48.9108677419758,49.0833256831862,48.4322673570723,48.5703915662797,15369.9341497234,0.0,1.0
2021-06-24,50.6318,50.87,50.6318,50.86,1863,49.9534095410432,50.1884180169946,49.9534095410432,50.1785520020513,1888.30040364909,0.0,1.0
2021-06-25,51.1306,51.1306,50.52,50.52,1299,50.4455263664192,50.4455263664192,49.8431074939762,49.8431074939762,1316.6410221901,0.0,1.0
2021-06-28,50.7275,51.87,50.71,51.57,4811,50.0478273040514,51.175019511333,50.0305617779005,50.8790390630315,4876.33561028221,0.0,1.0
2021-06-29,50.01,50.63,49.99,50.63,6114,49.3399407318636,49.9516336583534,49.3202087019768,49.9516336583534,6197.03095432663,0.0,1.0
2021-06-30,49.94,50.32,49.55,50.16,1826,49.2708786272599,49.6457871951085,48.8861040444679,49.4879309560144,1850.79792649664,0.0,1.0
2021-07-01,50.822,50.822,49.81,50.04,8926,50.1410611452664,50.1410611452664,49.1426204329959,49.3695387766938,9047.2192179129,0.0,1.0
2021-07-02,50.3691,50.3691,50.231,50.28,2138,49.6942293284805,49.6942293284805,49.5579796621124,49.606323135335,2167.03503113352,0.0,1.0
2021-07-06,48.92,50.26,48.92,50.26,4341,48.2645451030348,49.5865911054482,48.2645451030348,49.5865911054482,4399.95279239972,0.0,1.0
2021-07-07,48.1844,49.02,47.87,49.02,3177,47.5388010437994,48.3632052524686,47.2286135339794,48.3632052524686,3220.14513279289,0.0,1.0
2021-07-08,48.54,48.54,47.17,47.26,2408,47.8896365351862,47.8896365351862,46.5379924879425,46.626786622433,2440.70175630005,0.0,1.0
2021-07-09,49.57,49.57,48.85,48.88,630,48.9058360743547,48.9058360743547,48.1954829984311,48.2250810432612,638.555692055246,0.0,1.0
2021-07-12,49.05,49.191,49.05,49.191,513,48.3928032972987,48.5319141080005,48.3928032972987,48.5319141080005,519.966777816415,0.0,1.0
2021-07-13,48.0,48.74,48.0,48.74,1531,47.3568717282434,48.0869568340538,47.3568717282434,48.0869568340538,1551.79168974061,0.0,1.0
2021-07-14,46.2275,48.21,46.22,48.21,2132,45.6081205795286,47.5640580420545,45.6007210683211,47.5640580420545,2160.95354835204,0.0,1.0
2021-07-15,45.92,46.02,45.14,45.78,8380,45.3047406200195,45.4034007694534,44.5351914544356,45.1666164108122,8493.80428479836,0.0,1.0
2021-07-16,46.1193,46.63,46.0,46.12,1763,45.5013702978412,46.0052276809998,45.3836687395666,45.5020609188872,1786.94235729111,0.0,1.0
2021-07-19,46.17,46.7,45.23,45.48,8932,45.5513909936041,46.0742897856035,44.623985588926,44.8706359625106,9053.30070069439,0.0,1.0
2021-07-20,47.26,47.32,46.48,46.48,7895,46.626786622433,46.6859827120933,45.857237456849,45.857237456849,8002.21775996217,0.0,1.0
2021-07-21,47.923,47.923,47.7217,47.84,1170,47.2809034131794,47.2809034131794,47.082300532369,47.1990154891493,1185.88914238831,0.0,1.0
2021-07-22,46.8746,46.95,46.8746,46.95,750,46.246550406515,46.3209401591881,46.246550406515,46.3209401591881,760.185347684817,0.0,1.0
2021-07-23,46.1866,46.1866,46.18,46.18,699,45.5677685784102,45.5677685784102,45.5612570085475,45.5612570085475,708.492744042249,0.0,1.0
2021-07-26,45.148,46.31,45.148,45.96,3440,44.5430842663903,45.6895152028115,44.5430842663903,45.3442046797931,3486.71679471436,0.0,1.0
2021-07-27,44.5781,45.0,43.82,45.0,2195,43.9808200747668,44.3970672452282,43.2328774819089,44.3970672452282,2224.80911755757,0.0,1.0
2021-07-28,46.2,46.23,44.81,44.81,4744,45.5809890384343,45.6105870832644,44.2096129613039,44.2096129613039,4808.42571922236,0.0,1.0
2021-07-29,45.0247,46.47,45.0247,46.41,1704,44.4214363021384,45.8473714419057,44.4214363021384,45.7881753522454,1727.1411099399,0.0,1.0
2021-07-30,44.1495,44.75,43.991,44.74,1672,43.5579626742934,44.1504168716436,43.4015863374408,44.1405508567002,1694.70653510535,0.0,1.0
2021-08-02,44.58,44.9099,44.26,44.26,4584,43.9826946176061,44.3081744505883,43.6669821394178,43.6669821394178,4646.2528450496,0.0,1.0
2021-08-03,44.6,44.6,44.01,44.13,3696,44.0024266474928,44.0024266474928,43.4203317658332,43.5387239451538,3746.19339339078,0.0,1.0
2021-08-04,44.5129,45.2,44.51,45.2,2780,43.916493657336,44.5943875440959,43.9136325130024,44.5943875440959,2817.75368875172,0.0,1.0
2021-08-05,46.3878,46.3878,44.54,44.54,3646,45.766272799071,45.766272799071,43.9432305578325,43.9432305578325,3695.51437021179,0.0,1.0
2021-08-06,45.8692,45.89,45.8692,45.8899,2039,45.2546212641072,45.2751425751894,45.2546212641072,45.27504391504,2066.69056523912,0.0,1.0
2021-08-09,45.94,46.28,45.94,46.27,1155,45.3244726499063,45.6599171579814,45.3244726499063,45.650051143038,1170.68543543462,0.0,1.0
2021-08-10,45.5546,45.92,45.31,45.92,2294,44.9442364339883,45.3047406200195,44.7029137084731,45.3047406200195,2325.15358345196,0.0,1.0
2021-08-11,45.49,45.58,45.221,45.58,1446,44.880501977454,44.9692961119445,44.615106175477,44.9692961119445,1465.63735033633,0.0,1.0
2021-08-12,45.8759,45.998,45.29,45.29,1587,45.2612314941192,45.3816955365779,44.6831816785863,44.6831816785863,1608.55219570107,0.0,1.0
2021-08-13,45.2484,45.9319,45.2484,45.45,2865,44.6421390564219,45.3164811778022,44.6421390564219,44.8410379176805,2903.908028156,0.0,1.0
2021-08-16,43.8427,44.99,43.8427,44.99,2032,43.2552733358304,44.3872012302848,43.2552733358304,44.3872012302848,2059.59550199406,0.0,1.0
2021-08-17,44.34,44.34,43.36,43.36,4778,43.7459102589649,43.7459102589649,42.7790407945132,42.7790407945132,4842.88745498407,0.0,1.0
2021-08-18,43.74,44.84,43.74,44.07,3775,43.1539493623618,44.2392110061341,43.1539493623618,43.4795278554935,3826.26625001358,0.0,1.0
2021-08-19,42.4111,43.35,42.4111,43.35,2895,41.8428546365355,42.7691747795698,41.8428546365355,42.7691747795698,2934.31544206339,0.0,1.0
2021-08-20,43.6111,43.6111,43.57,43.57,733,43.0267764297416,43.0267764297416,42.9862271083243,42.9862271083243,742.954479803961,0.0,1.0
2021-08-23,45.96,46.108,44.44,44.44,3016,45.3442046797931,45.4902217009552,43.8445704083987,43.8445704083987,3056.95867815654,0.0,1.0
2021-08-24,45.9212,45.9212,45.281,45.75,2361,45.3059245418127,45.3059245418127,44.6743022651373,45.137018365982,2393.06347451181,0.0,1.0
2021-08-25,46.3668,46.37,45.8383,45.8383,5305,45.7455541676899,45.7487112924718,45.2241352779321,45.2241352779321,5377.04435929061,0.0,1.0
2021-08-26,46.18,47.24,46.17,46.8,3585,45.5612570085475,46.6070545925462,45.5513909936041,46.1729499350373,3633.68596193343,0.0,1.0
2021-08-27,47.452,47.6201,47.3,47.3,2295,46.816214109346,46.9820618205443,46.6662506822065,46.6662506822065,2326.16716391554,0.0,1.0
2021-08-30,47.2247,47.8,47.2247,47.7,1157,46.5919595896829,47.1595514293757,46.5919595896829,47.0608912799419,1172.71259636178,0.0,1.0
2021-08-31,47.7406,47.93,47.4851,47.89,2975,47.100947300612,47.2878096236397,46.8488706188086,47.2483455638662,3015.40187914978,0.0,1.0
2021-09-01,48.5111,48.59,48.2,48.38,2649,47.8611237519998,47.9389666099031,47.5541920271111,47.731780296092,2684.97464802277,0.0,1.0
2021-09-02,49.2817,49.2817,48.561,48.561,7418,48.621398863537,48.621398863537,47.9103551665673,47.9103551665673,7518.73987883462,0.0,1.0
2021-09-03,48.17,49.0,48.03,49.0,1940,47.524593982281,48.3434732225818,47.3864697730736,48.3434732225818,1966.34609934472,0.0,1.0
2021-09-07,48.5,49.1264,48.16,49.1264,3692,47.8501724754126,48.4681796514662,47.5147279673376,48.4681796514662,3742.13907153646,0.0,1.0
2021-09-08,47.8981,48.02,47.69,48.02,875,47.2563370359703,47.3766037581302,47.0510252649985,47.3766037581302,886.882905632287,0.0,1.0
2021-09-09,48.2943,48.7937,47.89,47.89,4539,47.6472285480272,48.1399373342998,47.2483455638662,47.2483455638662,4600.64172418851,0.0,1.0
2021-09-10,48.0045,48.3357,48.0045,48.23,2969,47.3613114349679,47.6880738498928,47.3613114349679,47.5837900719413,3009.3203963683,0.0,1.0
2021-09-13,47.7888,48.5,47.43,48.04,3326,47.1485014926391,47.8501724754126,46.7945088764705,47.396335788017,3371.16862186627,0.0,1.0
2021-09-14,47.1201,48.0,47.1201,48.0,363,46.4887610733751,47.3568717282434,46.4887610733751,47.3568717282434,367.929708279451,0.0,1.0
2021-09-15,47.6,47.7,46.99,46.99,5347,46.9622311305081,47.0608912799419,46.3604042189616,46.3604042189616,5419.61473876095,0.0,1.0
2021-09-16,47.89,47.91,47.13,47.44,1964,47.2483455638662,47.268077593753,46.498528428169,46.8043748914139,1990.67203047064,0.0,1.0
2021-09-17,48.56,48.56,47.52,47.59,1630,47.9093685650729,47.9093685650729,46.883303010961,46.9523651155647,1652.136155635,0.0,1.0
2021-09-20,46.72,47.49,46.18,47.49,4264,46.0940218154903,46.8537049661308,45.5612570085475,46.8537049661308,4321.90709670408,0.0,1.0
2021-09-21,47.3902,47.65,47.27,47.27,1705,46.7552421369959,47.011561205225,46.6366526373764,46.6366526373764,1728.15469040348,0.0,1.0
2021-09-22,47.32,47.82,47.05,47.09,12261,46.6859827120933,47.1792834592625,46.4196003086219,46.4590643683955,12427.5100639514,0.0,1.0
2021-09-23,48.48,48.51,47.89,48.12,2762,47.8304404455259,47.860038490356,47.2483455638662,47.475263907564,2799.50924040728,0.0,1.0
2021-09-24,47.5863,47.993,47.585,47.993,1633,46.9487146900356,47.3499655177831,46.947432108093,47.3499655177831,1655.17689702574,0.0,1.0
2021-09-27,48.35,48.57,48.2,48.2,1710,47.7021822512619,47.9192345800163,47.5541920271111,47.5541920271111,1733.22259272138,0.0,1.0
2021-09-28,46.6272,47.11,46.6272,47.1,1158,46.0024651968157,46.4787963982822,46.0024651968157,46.4689303833389,1173.72617682536,0.0,1.0
2021-09-29,45.4556,46.71,45.4556,46.71,4416,44.8465628860488,46.0841558005469,44.8465628860488,46.0841558005469,4475.9713271682,0.0,1.0
2021-09-30,45.7031,46.15,45.57,45.92,6060,45.0907467558975,45.5316589637174,44.9594300970011,45.3047406200195,6142.29760929333,0.0,1.0
2021-10-01,45.9702,45.9702,45.1572,45.18,1170,45.3542680150353,45.3542680150353,44.5521610001382,44.5746555142091,1185.88914238831,0.0,1.0
2021-10-04,45.2813,45.78,45.07,45.78,5189,44.6745982455856,45.1666164108122,44.4661293498319,45.1666164108122,5259.46902551535,0.0,1.0
2021-10-05,45.1453,45.3925,45.0,45.0,1557,44.5404204423556,44.784308331756,44.3970672452282,44.3970672452282,1578.14478179368,0.0,1.0
2021-10-06,44.4857,44.78,44.4857,44.78,1062,43.88965809669,44.1800149164738,43.88965809669,44.1800149164738,1076.4224523217,0.0,1.0
2021-10-07,44.8063,45.235,44.7,45.235,1724,44.2059625357749,44.6289185963977,44.1010867969267,44.6289185963977,1747.4127192115,0.0,1.0
2021-10-08,44.5729,44.7701,44.35,44.61,19692,43.9756897469963,44.1702475616798,43.7557762739082,44.0122926624362,19959.4264888125,0.0,1.0
2021-10-11,44.7169,44.8,44.58,44.58,540,44.117760362181,44.1997469463605,43.9826946176061,43.9826946176061,547.333450333068,0.0,1.0
2021-10-12,45.0967,45.4315,44.7,44.7,3156,44.4924716097307,44.8227857900352,44.1010867969267,44.1010867969267,3198.85994305771,0.0,1.0
2021-10-13,45.2973,45.41,44.83,45.41,950,44.690383869495,44.801573857907,44.2293449911907,44.801573857907,962.901440400768,0.0,1.0
2021-10-14,45.801,46.22,45.801,46.0,958,45.1873350421933,45.6007210683211,45.1873350421933,45.3836687395666,971.010084109406,0.0,1.0
2021-10-15,45.2351,45.52,45.2351,45.52,932,44.6290172565472,44.9101000222842,44.6290172565472,44.9101000222842,944.656992056332,0.0,1.0
2021-10-18,44.0999,44.99,44.02,44.99,4731,43.5090272401742,44.3872012302848,43.4301977807766,44.3872012302848,4795.24917319583,0.0,1.0
2021-10-19,44.3342,44.5905,44.18,44.4,3673,43.7401879702977,43.9930539332966,43.5880540198707,43.8051063486252,3722.88104272844,0.0,1.0
2021-10-20,44.08,44.62,44.08,44.27,2377,43.4893938704369,44.0221586773796,43.4893938704369,43.6768481543612,2409.28076192908,0.0,1.0
2021-10-21,44.4833,44.6799,44.48,44.48,3373,43.8872902531036,44.0812561068905,43.8840344681722,43.8840344681722,3418.80690365451,0.0,1.0
2021-10-22,44.2913,44.2913,43.54,43.89,1102,43.6978627661906,43.6978627661906,42.9566290634941,43.3019395865126,1116.96567086489,0.0,1.0
2021-10-25,44.4587,44.62,44.0112,44.3,4179,43.8630198563428,44.0221586773796,43.4215156876264,43.7064461991913,4235.7527572998,0.0,1.0
2021-10-26,44.397,44.72,44.397,44.66,1226,43.8021465441421,44.1208188268135,43.8021465441421,44.0616227371531,1242.64964834878,0.0,1.0
2021-10-27,43.6851,44.05,43.6851,43.75,9253,43.0997849403226,43.4597958256067,43.0997849403226,43.1638153773052,9378.66002950349,0.0,1.0
2021-10-28,44.7486,44.7486,44.47,44.47,3746,44.1490356295515,44.1490356295515,43.8741684532289,43.8741684532289,3796.87241656977,0.0,1.0
2021-10-29,44.3632,44.75,44.3632,44.75,2640,43.7687994136335,44.1504168716436,43.7687994136335,44.1504168716436,2675.85242385056,0.0,1.0
2021-11-01,45.91,45.94,44.28,44.28,5398,45.2948746050762,45.3244726499063,43.6867141693046,43.6867141693046,5471.30734240352,0.0,1.0
2021-11-02,46.65,46.66,45.82,45.97,3954,46.0249597108866,46.03482572583,45.2060804705857,45.3540706947365,4007.69715299435,0.0,1.0
2021-11-03,47.8987,47.8987,47.0,47.0,29214,47.2569289968669,47.2569289968669,46.370270233905,46.370270233905,29610.739663019,0.0,1.0
2021-11-04,47.8,48.09,47.34,47.81,35564,47.1595514293757,47.4456658627339,46.7057147419801,47.1694174443191,36046.9756067505,0.0,1.0
2021-11-05,47.55,48.0,46.99,47.89,47197,46.9129010557911,47.3568717282434,46.3604042189616,47.2483455638662,47837.9571395738,0.0,1.0
2021-11-08,47.28,47.8,47.13,47.7687,4417,46.6465186523198,47.1595514293757,46.498528428169,47.1286708026029,4476.98490763178,0.0,1.0
2021-11-09,46.4924,46.78,46.13,46.78,5091,45.8694713153788,46.1532179051506,45.5119269338306,46.1532179051506,5160.13814008454,0.0,1.0
2021-11-10,45.3389,46.91,45.28,46.91,2692,44.7314264916595,46.2814760994146,44.673315663643,46.2814760994146,2728.5586079567,0.0,1.0
2021-11-11,45.4295,45.56,45.4295,45.56,695,44.8208125870465,44.9495640820577,44.8208125870465,44.9495640820577,704.438422187931,0.0,1.0
2021-11-12,45.2689,45.2699,44.83,45.2424,2059,44.6623643870558,44.6633509885501,44.2293449911907,44.6362194474558,2086.96217451072,0.0,1.0
2021-11-15,44.4631,45.315,44.45,45.315,3407,43.8673609029179,44.7078467159448,43.8544364233421,44.7078467159448,3453.26863941623,0.0,1.0
2021-11-16,44.5948,44.75,44.1613,44.46,2491,43.9972963197223,44.1504168716436,43.5696045719266,43.8643024382855,2524.82893477717,0.0,1.0
2021-11-17,43.9133,44.19,43.88,44.11,2868,43.3249274013307,43.5979200348141,43.2920735715692,43.518991915267,2906.94876954674,0.0,1.0
2021-11-18,43.35,43.93,43.21,43.36,3626,42.7691747795698,43.3414036462861,42.6310505703625,42.7790407945132,3675.2427609402,0.0,1.0
2021-11-19,43.1,43.3999,43.1,43.12,1996,42.5225244059852,42.8184061941373,42.5225244059852,42.542256435872,2023.10660530519,0.0,1.0
2021-11-22,41.83,43.01,41.83,42.57,4364,41.2695405081755,42.4337302714948,41.2695405081755,41.9996256139859,4423.26514306205,0.0,1.0
2021-11-23,41.5991,41.79,40.9,41.79,695,41.0417342231327,41.2300764484019,40.3520011184407,41.2300764484019,704.438422187931,0.0,1.0
2021-11-24,42.0816,42.0816,41.55,41.55,711,41.517769444151,41.517769444151,40.9932920897607,40.9932920897607,720.655709605207,0.0,1.0
2021-11-26,40.6581,41.23,40.34,41.23,1656,40.1133422169603,40.6775796115724,39.7995042816112,40.6775796115724,1678.48924768808,0.0,1.0
2021-11-29,40.0922,41.475,40.0922,41.43,2144,39.5550244313142,40.9192969776853,39.5550244313142,40.8748999104401,2173.116513915,0.0,1.0
2021-11-30,40.5951,40.5951,39.25,39.99,1871,40.051186322817,40.051186322817,38.7241086527824,39.4541937585928,1896.40904735772,0.0,1.0
2021-12-01,39.0338,40.15,39.0338,40.15,265,38.5108054097064,39.6120499976869,38.5108054097064,39.6120499976869,268.598822848635,0.0,1.0
2021-12-02,39.9172,39.9172,38.63,39.0,2895,39.382369169805,39.382369169805,38.1124157262926,38.4774582791978,2934.31544206339,0.0,1.0
2021-12-03,37.9342,39.1201,37.9342,39.0,2147,37.4259384065319,38.5959491186678,37.4259384065319,38.4774582791978,2176.15725530574,0.0,1.0
2021-12-06,37.7924,37.97,37.46,37.5,973,37.2860383146347,37.4612587400292,36.9580919779166,36.9975560376902,986.213791063103,0.0,1.0
2021-12-07,39.67,40.6257,39.536,39.536,6971,39.1384812804045,40.0813763285437,39.0062766801632,39.0062766801632,7065.66941161448,0.0,1.0
2021-12-08,40.53,40.8599,39.92,39.92,30797,39.9869585655355,40.3124383985178,39.3851316539891,39.3851316539891,31215.2375368658,0.0,1.0
2021-12-09,39.0113,39.92,39.0113,39.92,7226,38.4886068760838,39.3851316539891,38.4886068760838,39.3851316539891,7324.13242982732,0.0,1.0
2021-12-10,38.1151,39.39,38.11,39.39,1671,37.6044146168577,38.8622328619898,37.5993829492366,38.8622328619898,1693.69295464177,0.0,1.0
2021-12-13,38.3866,38.591,38.2,38.2,2045,37.8722769225706,38.0739382680134,37.6881770837271,37.6881770837271,2072.7720480206,0.0,1.0
2021-12-14,37.355,38.092,37.31,37.94,2551,36.8544988210111,37.5816241223385,36.8101017537659,37.4316606951991,2585.64376259196,0.0,1.0
2021-12-15,38.92,38.92,36.73,36.92,1488,38.3985301596507,38.3985301596507,36.2378728870496,36.4253271709739,1508.20772980668,0.0,1.0
2021-12-16,37.9329,39.23,37.67,39.15,16975,37.4246558245893,38.7043766228956,37.1652782917277,38.6254485033485,17205.5283692663,0.0,1.0
2021-12-17,39.6,39.715,37.19,37.56,4228,39.0694191758008,39.1828783476497,36.6917095744453,37.0567521273505,4285.41820001521,0.0,1.0
2021-12-20,39.52,39.59,38.68,39.0,1706,38.9904910562538,39.0595531608574,38.1617458010095,38.4774582791978,1729.16827086706,0.0,1.0
2021-12-21,39.7257,39.7257,39.3699,39.37,850,39.1934349836392,39.1934349836392,38.8424021719536,38.842500832103,861.543394042792,0.0,1.0
2021-12-22,39.6805,39.76,39.2251,39.4,4636,39.1488405960951,39.227275414895,38.6995422755734,38.8720988769331,4698.95902915574,0.0,1.0
2021-12-23,40.6719,40.83,39.74,39.74,4693,40.1269573175822,40.2829390138371,39.2075433850082,39.2075433850082,4756.73311557979,0.0,1.0
2021-12-27,39.6228,40.03,39.6228,40.03,1271,39.0919136898717,39.4936578183663,39.0919136898717,39.4936578183663,1288.26076920987,0.0,1.0
2021-12-28,38.8722,40.33,38.8722,39.45,1934,38.3513706082213,39.7896382666679,38.3513706082213,38.9214289516501,1960.26461656325,0.0,1.0
2021-12-29,38.54,38.612,38.25,38.49,5173,38.0236215918021,38.0946568993945,37.737507158444,37.9742915170852,5243.25173809808,0.0,1.0
2021-12-30,39.0165,39.56,39.0165,39.1,1212,38.4937372038544,39.0299551160273,38.4937372038544,38.5761184286316,1228.45952185866,0.0,1.0
2021-12-31,38.5257,39.13,38.52,39.13,3155,38.0095131904331,38.6057164734618,38.0038895619154,38.6057164734618,3197.84636259413,0.0,1.0
2022-01-03,39.8568,39.8568,38.57,38.57,2088,39.3227784395469,39.3227784395469,38.0532196366323,38.0532196366323,2116.35600795453,0.0,1.0
2022-01-04,38.2842,39.59,38.075,39.59,3344,37.7712489295503,39.0595531608574,37.5648518969348,39.0595531608574,3389.41307021071,0.0,1.0
2022-01-05,36.0234,38.435,36.0234,38.22,7180,35.5407402711501,37.9200284348966,35.5407402711501,37.7079091136138,7277.50772850264,0.0,1.0
2022-01-06,35.414,35.8,35.0,35.73,3838,34.9395053205003,35.3203334973149,34.5310523018442,35.2512713927112,3890.1218192191,0.0,1.0
2022-01-07,34.6245,35.07,34.6245,35.035,3356,34.1605834407201,34.6001144064479,34.1605834407201,34.565583354146,3401.57603577366,0.0,1.0
2022-01-10,34.2274,34.29,33.34,34.29,4663,33.7688039873183,33.8305652408639,32.8932938212424,33.8305652408639,4726.3257016724,0.0,1.0
2022-01-11,34.7079,34.8062,34.7,34.7,603,34.2428660053479,34.3398489322414,34.2350718535426,34.2350718535426,611.189019538593,0.0,1.0
2022-01-12,33.5463,34.031,33.5463,33.75,7448,33.0968297095244,33.5750354538302,33.0968297095244,33.2978004339212,7549.14729274203,0.0,1.0
2022-01-13,32.36,33.7,32.36,33.63,2790,31.9264243567908,33.2484703592042,31.9264243567908,33.1794082546006,2827.88949338752,0.0,1.0
2022-01-14,33.0555,33.0555,31.45,31.97,3589,32.6126056961031,32.6126056961031,31.0286169969428,31.5416497739988,3637.74028378775,0.0,1.0
2022-01-18,30.9414,32.41,30.9414,32.41,3802,30.5268314769223,31.9757544315077,30.5268314769223,31.9757544315077,3853.63292253023,0.0,1.0
2022-01-19,30.5861,31.49,30.5861,30.95,1845,30.1762919659839,31.0680810567164,30.1762919659839,30.5353162497736,1870.05595530465,0.0,1.0
2022-01-20,29.9275,31.54,29.9275,31.29,2518,29.5265162218126,31.1174111314333,29.5265162218126,30.8707607578487,2552.19560729383,0.0,1.0
2022-01-21,29.2231,29.94,29.2231,29.79,4339,28.8315541292006,29.5388487404918,28.8315541292006,29.3908585163411,4397.92563147257,0.0,1.0
2022-01-24,29.8469,29.8469,27.6179,28.35,10324,29.4469961413689,29.4469961413689,27.2478614104886,27.9701523644938,10464.2047059974,0.0,1.0
2022-01-25,29.32,29.87,28.7,29.21,5399,28.927155814002,29.4697866358881,28.3154628875122,28.8186296496248,5472.32092286711,0.0,1.0
2022-01-26,28.7461,30.5919,28.6501,29.59,4819,28.3609452164012,30.182014254651,28.2662314729447,29.1935382174734,4884.44425399085,0.0,1.0
2022-01-27,27.2228,28.9075,27.2228,28.9075,7405,26.8580551600755,28.5201826975874,26.8580551600755,28.5201826975874,7505.5633328081,0.0,1.0
2022-01-28,27.9781,27.9781,26.89,27.19,1815,27.6032352687493,27.6032352687493,26.5297141827597,26.8256946310612,1839.64854139726,0.0,1.0
2022-01-31,29.9307,29.9307,28.12,28.12,4267,29.5296733465945,29.5296733465945,27.7432340207959,27.7432340207959,4324.94783809482,0.0,1.0
2022-02-01,30.5397,30.5399,30.0,30.0769,6162,30.1305136566466,30.1307109769454,29.5980448301521,29.6739144850668,6245.68281657845,0.0,1.0
2022-02-02,29.1025,29.915,29.08,29.915,4751,28.7125699889834,29.5141837031334,28.6903714553608,29.5141837031334,4815.52078246742,0.0,1.0
2022-02-03,28.28,28.8302,28.21,28.79,2415,27.9010902598901,28.4439184020751,27.8320281552864,28.4042570220027,2447.79681954511,0.0,1.0
2022-02-04,28.6773,28.891,28.091,28.22,1371,28.2930670335907,28.5039037729308,27.7146225774601,27.8418941702298,1389.61881556785,0.0,1.0
2022-02-07,29.6135,29.7675,29.34,29.34,2550,29.2167233525903,29.3686599827185,28.9468878438888,28.9468878438888,2584.63018212838,0.0,1.0
2022-02-08,29.5419,29.6601,29.15,29.4,1899,29.1460826855957,29.2626989822265,28.7594335599645,29.0060839335491,1924.78930033796,0.0,1.0
2022-02-09,30.9085,30.978,29.74,29.74,6603,30.4943722877586,30.5629410916151,29.3415284416242,29.3415284416242,6692.67180101712,0.0,1.0
2022-02-10,29.9947,31.675,29.76,30.47,3821,29.5928158422321,31.250602333169,29.3612604715109,30.0617475324912,3872.89095133825,0.0,1.0
2022-02-11,29.4837,30.62,29.36,30.3,4089,29.0886624786252,30.2097377566419,28.9666198737756,29.8940252784537,4144.53051557762,0.0,1.0
2022-02-14,28.8274,29.4,28.8274,29.2,2950,28.4411559178909,29.0060839335491,28.4411559178909,28.8087636346814,2990.06236756028,0.0,1.0
2022-02-15,30.364,30.39,29.98,29.98,5680,29.9571677740913,29.9828194129441,29.5783128002654,29.5783128002654,5757.13703313302,0.0,1.0
2022-02-16,30.0312,30.1499,29.65,30.02,3624,29.6288267967755,29.7459363941535,29.2527343071337,29.6177768600389,3673.21560001303,0.0,1.0
2022-02-17,28.6834,29.65,28.548,29.65,5623,28.2990853027062,29.2527343071337,28.1654994603728,29.2527343071337,5699.36294670897,0.0,1.0
2022-02-18,28.175,28.68,27.962,28.68,10199,27.7974971029846,28.2957308576254,27.5873509846905,28.2957308576254,10337.5071480499,0.0,1.0
2022-02-22,28.02,28.3631,27.91,27.91,5429,27.6445738713621,27.9830768440696,27.5360477069849,27.5360477069849,5502.72833677449,0.0,1.0
2022-02-23,26.8916,28.18,26.8916,28.18,1330,26.5312927451506,27.8024301104562,26.5312927451506,27.8024301104562,1348.06201656108,0.0,1.0
2022-02-24,28.28,28.28,25.74,25.74,5863,27.9010902598901,27.9010902598901,25.3951224642705,25.3951224642705,5942.6222579681,0.0,1.0
2022-02-25,28.5515,28.5515,28.22,28.22,1167,28.168952565603,28.168952565603,27.8418941702298,27.8418941702298,1182.84840099757,0.0,1.0
2022-02-28,28.4951,28.4951,28.22,28.22,1098,28.1133082413223,28.1133082413223,27.8418941702298,27.8418941702298,1112.91134901057,0.0,1.0
2022-03-01,28.1902,28.82,28.1902,28.76,3361,27.8124934456985,28.4338550668328,27.8124934456985,28.3746589771725,3406.64393809156,0.0,1.0
2022-03-02,28.47,28.6199,28.24,28.24,1025,28.0885445438144,28.2364361078157,27.8616262001165,27.8616262001165,1038.91997516925,0.0,1.0
2022-03-03,27.21,28.66,27.02,28.66,18394,26.845426660948,28.2759988277387,26.6579723770237,28.2759988277387,18643.799047086,0.0,1.0
2022-03-04,26.3205,27.27,26.3205,26.89,2152,25.967844631734,26.9046227506083,25.967844631734,26.5297141827597,2181.22515762363,0.0,1.0
2022-03-07,26.3316,26.7595,26.16,26.45,5528,25.9787959083211,26.4009626877485,25.8094950918927,26.0956095252508,5603.0728026689,0.0,1.0
2022-03-08,26.6981,27.31,25.97,26.06,5232,26.3403853559962,26.9440868103818,25.6220408079684,25.7108349424588,5303.05298544927,0.0,1.0
2022-03-09,28.27,28.38,27.21,27.21,4627,27.8912242449467,27.9997504093239,26.845426660948,26.845426660948,4689.83680498353,0.0,1.0
2022-03-10,28.1121,28.1143,27.57,27.85,5489,27.7354398689907,27.7376103922782,27.2006031989098,27.4768516173246,5563.54316458927,0.0,1.0
2022-03-11,27.2034,28.3999,27.2034,28.14,8727,26.8389150910854,28.0193837790613,26.8389150910854,27.7629660506827,8845.51670566051,0.0,1.0
2022-03-14,25.4568,25.6,25.41,25.49,6435,25.1157169210739,25.2569982550632,25.0695439711389,25.1484720906859,6522.39028313573,0.0,1.0
2022-03-15,25.6323,25.99,25.27,25.55,7812,25.2888654833303,25.6417728378551,24.9314197619315,25.2076681803462,7918.09058148505,0.0,1.0
2022-03-16,27.11,27.11,26.2,26.2,2739,26.7467665115141,26.7467665115141,25.8489591516662,25.8489591516662,2776.19688974496,0.0,1.0
2022-03-17,28.3672,28.37,27.7449,27.7449,2956,27.9871219101964,27.9898843943805,27.3731598002696,27.3731598002696,2996.14385034176,0.0,1.0
2022-03-18,29.1909,29.2555,28.18,28.18,1724,28.7997855610829,28.8635200176172,27.8024301104562,27.8024301104562,1747.4127192115,0.0,1.0
2022-03-21,27.87,29.13,27.87,29.13,2424,27.4965836472113,28.7397015300777,27.4965836472113,28.7397015300777,2456.91904371733,0.0,1.0
2022-03-22,28.8609,28.8609,28.06,28.06,938,28.4742070679513,28.4742070679513,27.6840379311356,27.6840379311356,950.73847483781,0.0,1.0
2022-03-23,28.243,28.85,28.243,28.56,3949,27.8645860045996,28.463453111663,27.8645860045996,28.1773386783048,4002.62925067645,0.0,1.0
2022-03-24,28.6709,28.6709,28.06,28.06,862,28.286752784027,28.286752784027,27.6840379311356,27.6840379311356,873.706359605748,0.0,1.0
2022-03-25,27.8952,28.11,27.86,28.11,1283,27.5214460048687,27.7333680058526,27.486717632268,27.7333680058526,1300.42373477283,0.0,1.0
2022-03-28,27.5916,27.97,27.5916,27.97,454,27.2219137911875,27.5952437966452,27.2219137911875,27.5952437966452,460.16553046521,0.0,1.0
2022-03-29,28.9889,29.075,28.43,28.43,943,28.6004920592266,28.6854384478891,28.0490804840408,28.0490804840408,955.806377155709,0.0,1.0
2022-03-30,28.0957,29.3299,28.0957,29.3,3829,27.7192596044835,28.936923168796,27.7192596044835,28.9074237841153,3880.99959504689,0.0,1.0
2022-03-31,27.9431,28.2997,27.9431,28.27,906,27.5687042164475,27.9205263093286,27.5687042164475,27.8912242449467,918.303900003258,0.0,1.0
2022-04-01,28.8912,28.8912,28.31,28.48,503,28.5041010932297,28.5041010932297,27.9306883047202,28.0984105587578,509.830973180618,0.0,1.0
2022-04-04,29.8816,29.8816,28.77,28.77,1992,29.4812312132225,29.4812312132225,28.3845249921159,28.3845249921159,2019.05228345087,0.0,1.0
2022-04-05,29.07,30.23,29.07,30.0,5862,28.6805054404174,29.82496317385,28.6805054404174,29.5980448301521,5941.60867750453,0.0,1.0
2022-04-06,28.9908,29.2999,28.48,28.55,2633,28.6023666020658,28.9073251239658,28.0984105587578,28.1674726633615,2668.7573606055,0.0,1.0
2022-04-07,28.5019,28.5019,28.5019,28.5019,153,28.1200171314838,28.1200171314838,28.1200171314838,28.1200171314838,155.077810927703,0.0,1.0
2022-04-08,27.6361,28.61,27.6361,28.61,7976,27.2658175576856,28.2266687530218,27.2658175576856,28.2266687530218,8084.31777751213,0.0,1.0
2022-04-11,26.3738,26.6999,26.3738,26.55,6137,26.0204304913822,26.342161238686,26.0204304913822,26.1942696746846,6220.34330498897,0.0,1.0
2022-04-12,26.0451,26.75,26.0451,26.75,2001,25.6961345801932,26.3915899735523,25.6961345801932,26.3915899735523,2028.17450762309,0.0,1.0
2022-04-13,27.0549,27.0549,27.0549,27.0549,380,26.6924047691761,26.6924047691761,26.6924047691761,26.6924047691761,385.160576160307,0.0,1.0
2022-04-14,26.26,26.26,26.1932,26.1932,401,25.9081552413265,25.9081552413265,25.8422502615047,25.8422502615047,406.445765895482,0.0,1.0
2022-04-18,24.8332,26.03,24.81,26.03,5230,24.5004722292045,25.6812368976287,24.4775830745358,25.6812368976287,5301.02582452212,0.0,1.0
2022-04-19,25.17,25.47,24.81,24.84,3199,24.8327596124976,25.1287400607992,24.4775830745358,24.507181119366,3242.44390299164,0.0,1.0
2022-04-20,25.1641,25.23,24.67,24.78,4479,24.826938663681,24.8919557021579,24.3394588653284,24.4479850297057,4539.82689637374,0.0,1.0
2022-04-21,24.0112,24.2799,24.0112,24.2,2233,23.6894858008583,23.954585622387,23.6894858008583,23.8757561629894,2263.32517517359,0.0,1.0
2022-04-22,23.8089,23.8089,23.67,23.78,431,23.4898963185536,23.4898963185536,23.35285737099,23.4613835353673,436.853179802876,0.0,1.0
2022-04-25,24.4599,24.4599,24.2,24.2,1766,24.1321738913679,24.1321738913679,23.8757561629894,23.8757561629894,1789.98309868185,0.0,1.0
2022-04-26,22.9531,23.63,22.9531,23.63,6705,22.6455627596988,23.3133933112165,22.6455627596988,23.3133933112165,6796.05700830227,0.0,1.0
2022-04-27,22.59,22.9122,22.53,22.8,1900,22.2873277571046,22.6052107585804,22.2281316674443,22.4945140709156,1925.80288080153,0.0,1.0
2022-04-28,22.62,22.8,21.48,22.8,17894,22.3169258019347,22.4945140709156,21.1922000983889,22.4945140709156,18137.0088152962,0.0,1.0
2022-04-29,22.0551,22.7325,22.0551,22.7325,2792,21.7595946177829,22.4279184700478,21.7595946177829,22.4279184700478,2829.91665431468,0.0,1.0
2022-05-02,22.9991,23.0,22.43,22.43,502,22.6909464284384,22.6918343697833,22.1294715180104,22.1294715180104,508.817392717037,0.0,1.0
2022-05-03,22.9724,23.15,22.79,23.07,5858,22.6646041685396,22.8398245939341,22.4846480559722,22.760896474387,5937.5543556502,0.0,1.0
2022-05-04,23.2604,23.2604,21.82,21.82,559,22.948745398909,22.948745398909,21.527644606464,21.527644606464,566.591479141084,0.0,1.0
2022-05-05,21.7455,22.99,21.7455,22.99,534,21.4541427951358,22.6819683548399,21.4541427951358,22.6819683548399,541.251967551589,0.0,1.0
2022-05-06,20.6526,21.2099,20.64,20.89,2897,20.3758860219733,20.9257190347681,20.3634548431447,20.6101052167293,2936.34260299056,0.0,1.0
2022-05-09,18.78,19.81,18.78,19.81,2716,18.5283760636752,19.5445756028438,18.5283760636752,19.5445756028438,2752.88453908262,0.0,1.0
2022-05-10,19.6511,19.99,19.17,19.56,3918,19.3878046253934,19.7221638718247,18.9131506464672,19.2979252292592,3971.20825630549,0.0,1.0
2022-05-11,17.7951,19.422,17.7951,19.31,5277,17.5566722519013,19.1617742230405,17.5566722519013,19.0512748556746,5348.66410631039,0.0,1.0
2022-05-12,18.35,18.39,17.8,17.8,18930,18.1041374211097,18.1436014808833,17.5615065992236,17.5615065992236,19187.0781755648,0.0,1.0
2022-05-13,19.57,19.7499,19.39,19.39,1804,19.3077912442026,19.4852808530341,19.1302029752217,19.1302029752217,1828.49915629788,0.0,1.0
2022-05-16,19.57,19.78,19.06,19.26,3407,19.3077912442026,19.5149775580136,18.80462448209,19.0019447809577,3453.26863941622,0.0,1.0
2022-05-17,20.5083,20.51,20.26,20.26,6398,20.2335194263403,20.2351966488807,19.9885462752961,19.9885462752961,6484.88780598328,0.0,1.0
2022-05-18,19.2847,19.9525,19.17,19.9,4327,19.0263138378678,19.685166315787,18.9131506464672,19.6333697373342,4385.76266590961,0.0,1.0
2022-05-19,19.56,19.7299,19.13,19.13,17614,19.2979252292592,19.4655488231473,18.8736865866937,18.8736865866937,17853.2062854938,0.0,1.0
2022-05-20,19.8068,19.99,19.125,19.85,7384,19.5414184780619,19.7221638718247,18.868753579222,19.5840396626173,7484.27814307292,0.0,1.0
2022-05-23,19.5837,19.8599,19.5837,19.66,1763,19.321307684675,19.5938070174113,19.321307684675,19.396585378693,1786.94235729111,0.0,1.0
2022-05-24,18.8764,19.045,18.7,18.7,919,18.6234844477295,18.7898254596749,18.4494479441282,18.4494479441282,931.480446029794,0.0,1.0
2022-05-25,18.7479,18.7479,18.7479,18.7479,359,18.496706155707,18.496706155707,18.496706155707,18.496706155707,363.875386425132,0.0,1.0
2022-05-26,18.8278,19.035,18.8278,18.96,932,18.5755356151046,18.7799594447315,18.5755356151046,18.7059643326562,944.656992056333,0.0,1.0
2022-05-27,19.701,19.7198,18.74,18.74,4207,19.4370360399609,19.4555841480545,18.4889120039017,18.4889120039017,4264.13301028003,0.0,1.0
2022-05-31,19.3502,19.4,19.3502,19.39,444,19.090936235747,19.140068990165,19.090936235747,19.1302029752217,450.029725829412,0.0,1.0
2022-06-01,18.8694,19.4,18.8694,19.39,1304,18.6165782372691,19.140068990165,18.6165782372691,19.1302029752217,1321.708924508,0.0,1.0
2022-06-02,19.2775,19.29,18.78,18.84,3600,19.0192103071086,19.0315428257878,18.5283760636752,18.5875721533355,3648.88966888712,0.0,1.0
2022-06-03,20.3176,20.3176,19.93,20.25,824,20.04537452137,20.04537452137,19.6629677821644,19.9786802603527,835.190301989718,0.0,1.0
2022-06-06,19.7377,20.33,19.7,20.33,4059,19.4732443148031,20.0576083798998,19.4360494384666,20.0576083798998,4114.12310167023,0.0,1.0
2022-06-07,20.9966,20.9966,19.6,19.6,1353,20.7152769360257,20.7152769360257,19.3373892890327,19.3373892890327,1371.37436722341,0.0,1.0
2022-06-08,21.1963,21.6799,20.78,20.78,15818,20.9123012544451,21.3894217371072,20.501579052352,20.501579052352,16032.8157729046,0.0,1.0
2022-06-09,20.5507,20.895,20.5507,20.855,1770,20.2753513297002,20.615038224201,20.2753513297002,20.5755741644274,1794.03742053617,0.0,1.0
2022-06-10,19.4092,20.39,19.295,20.39,12743,19.149145723913,20.1168044695601,19.0364758332595,20.1168044695601,12916.0558473968,0.0,1.0
2022-06-13,18.2421,18.355,17.9599,18.1413,5541,17.9976831198706,18.1090704285814,17.7192641781683,17.8982336892413,5616.24934869543,0.0,1.0
2022-06-14,18.43,18.58,18.08,18.58,2440,18.1830655406568,18.3310557648076,17.8377550176384,18.3310557648076,2473.1363311346,0.0,1.0
2022-06-15,18.84,18.87,18.64,18.64,6061,18.5875721533355,18.6171701981657,18.3902518544679,18.3902518544679,6143.31118975691,0.0,1.0
2022-06-16,18.3,18.33,17.77,18.22,7825,18.0548073463928,18.084405391223,17.5319085543934,17.9758792268457,7931.26712751159,0.0,1.0
2022-06-17,19.6654,19.8997,19.06,19.08,2168,19.4019130267625,19.6330737568859,18.80462448209,18.8243565119768,2197.44244504091,0.0,1.0
2022-06-21,20.5956,21.12,20.46,20.57,4813,20.319649736796,20.8370235604271,20.1858665741638,20.294392738541,4878.36277120938,0.0,1.0
2022-06-22,20.9997,21.19,20.21,20.21,5601,20.7183354006582,20.9060856650308,19.9392162005792,19.9392162005792,5677.06417651021,0.0,1.0
2022-06-23,22.13,22.2,21.28,21.46,7878,21.8334910697089,21.9025531743126,20.9948797995213,21.1724680685022,7984.98689208132,0.0,1.0
2022-06-24,22.374,22.52,21.6079,22.52,1686,22.0742218343275,22.2182656525009,21.3183864295148,22.2182656525009,1708.89666159547,0.0,1.0
2022-06-27,22.26,22.45,22.13,22.45,1907,21.9617492639729,22.1492035478972,21.8334910697089,22.1492035478972,1932.89794404659,0.0,1.0
2022-06-28,21.4586,22.23,21.4586,22.23,1683,21.1710868264101,21.9321512191427,21.1710868264101,21.9321512191427,1705.85592020473,0.0,1.0
2022-06-29,21.6337,21.6337,21.33,21.4,2392,21.3438407480687,21.3438407480687,21.0442098742382,21.1132719788419,2424.48446888278,0.0,1.0
2022-06-30,21.5965,21.82,21.3,21.33,1883,21.3071391724794,21.527644606464,21.014611829408,21.0442098742382,1908.57201292068,0.0,1.0
2022-07-01,22.3417,22.3417,21.98,21.98,883,22.0423546060603,22.0423546060603,21.6855008455581,21.6855008455581,894.991549340926,0.0,1.0
2022-07-05,23.81,23.81,22.0,22.03,5374,23.4909815801974,23.4909815801974,21.7052328754449,21.7348309202751,5446.98141127761,0.0,1.0
2022-07-06,24.0529,24.5291,23.8401,24.52,2079,23.7306270831722,24.2004467147762,23.520678285177,24.1914686411777,2107.23378378231,0.0,1.0
2022-07-07,24.97,25.24,24.73,24.735,5257,24.63543931363,24.9018217171013,24.3986549549887,24.4035879624604,5328.39249703877,0.0,1.0
2022-07-08,25.33,25.35,24.88,25.07,6658,24.9906158515918,25.0103478814786,24.5466451791395,24.7340994630638,6748.41872651401,0.0,1.0
2022-07-11,23.9313,25.32,23.9313,25.32,8378,23.6106563414607,24.9807498366484,23.6106563414607,24.9807498366484,8491.77712387118,0.0,1.0
2022-07-12,24.2964,24.2964,23.14,24.01,1943,23.9708645470436,23.9708645470436,22.8299585789907,23.6883018790651,1969.38684073547,0.0,1.0
2022-07-13,24.91,24.96,23.49,23.49,5021,24.5762432239697,24.6255732986866,23.1752691020091,23.1752691020091,5089.18750763394,0.0,1.0
2022-07-14,24.4597,24.49,24.3,24.4101,1975,24.1319765710691,24.1618705963475,23.9744163124232,24.0830411369499,2001.82141557002,0.0,1.0
2022-07-15,24.5695,24.5695,24.0001,24.55,2913,24.2403054151474,24.2403054151474,23.6785345242711,24.2210666860078,2952.55989040783,0.0,1.0
2022-07-18,23.86,25.24,23.78,25.03,7071,23.5403116549143,24.9018217171013,23.4613835353673,24.6946354032903,7167.02745797246,0.0,1.0
2022-07-19,25.0962,25.19,23.97,23.97,4450,24.7599484222155,24.8524916423844,23.6488378192916,23.6488378192916,4510.43306292991,0.0,1.0
2022-07-20,25.8965,26.1,25.583,25.583,1474,25.5495255981345,25.7502990022324,25.2402260296594,25.2402260296594,1494.01760331656,0.0,1.0
2022-07-21,25.71,25.73,25.7002,25.71,1551,25.3655244194404,25.3852564493272,25.3558557247959,25.3655244194404,1572.0632990122,0.0,1.0
2022-07-22,24.4383,24.89,24.42,24.89,1834,24.1108632990902,24.5565111940829,24.0928084917438,24.5565111940829,1858.90657020527,0.0,1.0
2022-07-25,24.2719,24.3,23.89,24.21,2735,23.9466928104323,23.9744163124232,23.5699096997445,23.8856221779328,2772.14256789063,0.0,1.0
2022-07-26,24.54,24.82,24.11,24.11,1074,24.2112006710644,24.4874490894792,23.7869620284989,23.7869620284989,1088.58541788466,0.0,1.0
2022-07-27,25.08,25.08,24.5,24.5,2544,24.7439654780072,24.7439654780072,24.1717366112909,24.1717366112909,2578.5486993469,0.0,1.0
2022-07-28,24.73,24.73,24.59,24.59,3227,24.3986549549887,24.3986549549887,24.2605307457814,24.2605307457814,3270.82415597188,0.0,1.0
2022-07-29,24.01,24.2155,23.93,24.19,5009,23.6883018790651,23.8910484861516,23.609373759518,23.865890148046,5077.024542071,0.0,1.0
2022-08-01,23.2216,23.94,23.2216,23.54,2095,22.9104652609287,23.6192397744614,22.9104652609287,23.224599176726,2123.45107119959,0.0,1.0
2022-08-02,23.83,24.0,23.05,23.05,3395,23.5107136100842,23.6784358641217,22.7411644445002,22.7411644445002,3441.10567385327,0.0,1.0
2022-08-03,24.9171,25.32,24.85,25.32,1613,24.5832480945795,24.9807498366484,24.5170471343094,24.9807498366484,1634.90528775414,0.0,1.0
2022-08-04,26.0673,26.08,25.38,25.41,1327,25.7180371333675,25.7305669723456,25.0399459263087,25.0695439711389,1345.02127517034,0.0,1.0
2022-08-05,27.2497,27.2497,25.81,25.81,3644,26.8845947402732,26.8845947402732,25.4641845688742,25.4641845688742,3693.48720928463,0.0,1.0
2022-08-08,27.57,27.91,27.281,27.38,5864,27.2006031989098,27.5360477069849,26.915475367046,27.0131489149855,5943.63583843169,0.0,1.0
2022-08-09,26.9716,27.08,26.7278,26.8999,1873,26.6102208646977,26.717168466684,26.369687420378,26.5394815375536,1898.43620828488,0.0,1.0
2022-08-10,28.2734,28.2734,27.4802,27.4802,2185,27.8945786900274,27.8945786900274,27.1120063847182,27.1120063847182,2214.67331292177,0.0,1.0
2022-08-11,27.28,28.45,27.11,28.43,2402,26.9144887655517,28.0688125139276,26.7467665115141,28.0490804840408,2434.62027351857,0.0,1.0
2022-08-12,28.6301,28.69,27.78,27.91,7993,28.246499443058,28.3055968725688,27.4077895127209,27.5360477069849,8101.54864539298,0.0,1.0
2022-08-15,29.0771,29.08,28.6399,28.74,2221,28.6875103110272,28.6903714553608,28.2561681377025,28.3549269472857,2251.16220961064,0.0,1.0
2022-08-16,28.22,28.83,28.17,28.83,5105,27.8418941702298,28.4437210817762,27.7925640955129,28.4437210817762,5174.32826657465,0.0,1.0
2022-08-17,27.3349,28.08,27.3349,27.76,1083,26.9686531875909,27.7037699610224,26.9686531875909,27.3880574828341,1097.70764205687,0.0,1.0
2022-08-18,27.23,27.28,26.63,27.16,4726,26.8651586908348,26.9144887655517,26.2731977942317,26.7960965862311,4790.18127087792,0.0,1.0
2022-08-19,26.5327,26.59,26.4918,26.4918,2140,26.1772014688326,26.2337337344582,26.1368494677141,26.1368494677141,2169.06219206068,0.0,1.0
2022-08-22,26.05,26.35,25.92,26.35,1723,25.7009689275154,25.996949375817,25.5727107332514,25.996949375817,1746.39913874792,0.0,1.0
2022-08-23,26.6632,26.6632,26.21,26.21,828,26.3059529638438,26.3059529638438,25.8588251666096,25.8588251666096,839.244623844036,0.0,1.0
2022-08-24,27.43,27.55,26.7598,26.9,16995,27.0624789897024,27.180871169023,26.4012586681968,26.5395801977031,17225.799978538,0.0,1.0
2022-08-25,27.3712,27.4,27.01,27.28,7259,27.0044668218353,27.0328809448723,26.6481063620803,26.9144887655517,7357.58058512546,0.0,1.0
2022-08-26,25.9,26.97,25.9,26.97,1154,25.5529787033647,26.6086423023068,25.5529787033647,26.6086423023068,1169.67185497104,0.0,1.0
2022-08-29,25.5609,26.0,25.48,25.48,1010,25.2184221366345,25.6516388527985,25.1386060757426,25.1386060757426,1023.71626821555,0.0,1.0
2022-08-30,24.969,24.9799,24.8705,24.9799,710,24.6344527121356,24.6452066684239,24.5372724649433,24.6452066684239,719.642129141627,0.0,1.0
2022-08-31,25.34,25.42,25.181,25.42,2947,25.0004818665352,25.0794099860822,24.8436122289354,25.0794099860822,2987.02162616954,0.0,1.0
2022-09-01,25.9501,25.9501,25.4101,25.4101,393,25.602407438231,25.602407438231,25.0696426312883,25.0696426312883,398.337122186845,0.0,1.0
2022-09-02,25.5873,26.35,25.5873,26.35,1928,25.2444684160851,25.996949375817,25.2444684160851,25.996949375817,1954.18313378177,0.0,1.0
2022-09-06,24.6717,25.4806,24.6717,25.4806,222,24.3411360878688,25.1391980366392,24.3411360878688,25.1391980366392,225.014862914706,0.0,1.0
2022-09-07,25.9054,25.9054,24.64,24.64,738,25.5583063514341,25.5583063514341,24.3098608204983,24.3098608204983,748.02238212186,0.0,1.0
2022-09-08,26.7291,26.77,26.0,26.0,4702,26.3709700023207,26.4113220034391,25.6516388527985,25.6516388527985,4765.855339752,0.0,1.0
2022-09-09,26.7437,27.0119,26.7437,26.8,2110,26.385374384138,26.6499809049196,26.385374384138,26.4409200482692,2138.65477815328,0.0,1.0
2022-09-12,27.4,27.4,27.0,27.0,1875,27.0328809448723,27.0328809448723,26.6382403471369,26.6382403471369,1900.46336921204,0.0,1.0
2022-09-13,26.56,26.56,26.42,26.42,1813,26.204135689628,26.204135689628,26.0660114804207,26.0660114804207,1837.6213804701,0.0,1.0
2022-09-14,26.803,26.99,26.47,26.47,4341,26.4438798527523,26.6283743321935,26.1153415551376,26.1153415551376,4399.95279239971,0.0,1.0
2022-09-15,26.82,27.18,26.78,26.8,1555,26.460652078156,26.8158286161178,26.4211880183825,26.4409200482692,1576.11762086652,0.0,1.0
2022-09-16,25.6128,26.47,25.55,26.47,944,25.2696267541907,26.1153415551376,25.2076681803462,26.1153415551376,956.819957619289,0.0,1.0
2022-09-19,25.0007,25.0007,24.63,24.925,1140,24.6657279795062,24.6657279795062,24.2999948055549,24.5910422463847,1155.48172848092,0.0,1.0
2022-09-20,25.0,25.22,24.75,25.04,13252,24.6650373584601,24.8820896872146,24.4183869848755,24.7045014182337,13431.9683033589,0.0,1.0
2022-09-21,24.0529,25.17,24.02,25.17,4246,23.7306270831722,24.8327596124976,23.6981678940085,24.8327596124976,4303.66264835965,0.0,1.0
2022-09-22,23.7736,23.78,23.43,23.45,1442,23.4550692858035,23.4613835353673,23.1160730123488,23.1358050422356,1461.58302848201,0.0,1.0
2022-09-23,23.07,23.47,22.77,23.47,5902,22.760896474387,23.1555370721224,22.4649160260855,23.1555370721224,5982.15189604772,0.0,1.0
2022-09-26,22.9689,23.8,22.9689,23.01,5705,22.6611510633094,23.481115565254,22.6611510633094,22.7017003847267,5782.4765447225,0.0,1.0
2022-09-27,23.501,23.74,23.22,23.6539,3267,23.1861217184468,23.4219194755937,22.9088866985378,23.3369730869312,3311.36737451507,0.0,1.0
2022-09-28,24.893,25.1,24.02,24.02,6199,24.5594709985659,24.763697507894,23.6981678940085,23.6981678940085,6283.18529373091,0.0,1.0
2022-09-29,24.1075,24.51,24.1075,24.51,2380,23.7844955247631,24.1816026262343,23.7844955247631,24.1816026262343,2412.32150331982,0.0,1.0
2022-09-30,24.5775,25.2494,24.23,24.23,678,24.2481982271021,24.9110957711481,23.9053542078195,23.9053542078195,687.207554307075,0.0,1.0
2022-10-03,24.5162,24.92,24.23,24.92,2126,24.1877195554992,24.586109238913,23.9053542078195,24.586109238913,2154.87206557056,0.0,1.0
2022-10-04,25.86,25.86,25.14,25.14,2283,25.5135146435911,25.5135146435911,24.8031615676675,24.8031615676675,2314.00419835259,0.0,1.0
2022-10-05,25.8526,25.88,25.4,25.4,649,25.506213792533,25.5332466734779,25.0596779561955,25.0596779561955,657.813720863263,0.0,1.0
2022-10-06,25.9613,26.04,25.95,25.95,746,25.6134573749676,25.6911029125721,25.6023087780816,25.6023087780816,756.131025830499,0.0,1.0
2022-10-07,24.7698,25.4294,24.66,25.4294,2112,24.4379216944634,25.088684040129,24.3295928503851,25.088684040129,2140.68193908045,0.0,1.0
2022-10-10,24.338,24.78,24.28,24.78,1557,24.0119071692081,24.4479850297057,23.9546842825365,24.4479850297057,1578.14478179368,0.0,1.0
2022-10-11,24.56,24.88,23.96,24.39,5580,24.2309327009512,24.5466451791395,23.6389718043482,24.0632104469137,5655.77898677504,0.0,1.0
2022-10-12,24.6878,24.7,24.14,24.52,1670,24.3570203719277,24.3690569101586,23.8165600733291,24.1914686411777,1692.67937417819,0.0,1.0
2022-10-13,24.9868,24.9868,23.73,23.96,3361,24.6520142187348,24.6520142187348,23.4120534606503,23.6389718043482,3406.64393809157,0.0,1.0
2022-10-14,24.274,25.0,24.274,25.0,1942,23.9487646735704,24.6650373584601,23.9487646735704,24.6650373584601,1968.37326027189,0.0,1.0
2022-10-17,24.93,25.03,24.3,24.55,14512,24.5959752538564,24.6946354032903,23.9744163124232,24.2210666860078,14709.0796874694,0.0,1.0
2022-10-18,25.0151,25.5,24.94,25.5,3347,24.6799350410246,25.1583381056293,24.6058412687998,25.1583381056293,3392.45381160145,0.0,1.0
2022-10-19,23.7805,24.5601,23.71,24.5601,2073,23.4618768361144,24.2310313611006,23.3923214307636,24.2310313611006,2101.15230100084,0.0,1.0
2022-10-20,23.8852,24.406,23.8852,24.39,1384,23.5651740125717,24.0789960708231,23.5651740125717,24.0632104469137,1402.79536159438,0.0,1.0
2022-10-21,24.5994,24.5994,23.69,23.69,2529,24.2698047998282,24.2698047998282,23.3725894008768,23.3725894008768,2563.3449923932,0.0,1.0
2022-10-24,24.5428,24.5428,24.4536,24.4536,226,24.2139631552486,24.2139631552486,24.1259583019536,24.1259583019536,229.069184769025,0.0,1.0
2022-10-25,25.1719,25.22,25.1719,25.19,817,24.8346341553369,24.8820896872146,24.8346341553369,24.8524916423844,828.09523874466,0.0,1.0
2022-10-26,25.4937,25.5,25.16,25.16,374,25.152122516215,25.1583381056293,24.8228935975543,24.8228935975543,379.079093378828,0.0,1.0
2022-10-27,25.0757,25.38,25.05,25.38,1096,24.7397230915815,25.0399459263087,24.714367433177,25.0399459263087,1110.88418808341,0.0,1.0
2022-10-28,26.2293,26.2293,25.38,25.38,364,25.8778665754503,25.8778665754503,25.0399459263087,25.0399459263087,368.943288743031,0.0,1.0
2022-10-31,25.8747,26.1901,25.8747,25.96,1909,25.5280176855579,25.8391917968723,25.5280176855579,25.612174793025,1934.92510497376,0.0,1.0
2022-11-01,26.2366,26.6,26.2366,26.39,2301,25.885068766359,26.2435997494016,25.885068766359,26.0364134355905,2332.24864669702,0.0,1.0
2022-11-02,25.4465,25.99,25.44,25.822,1465,25.1055549256822,25.6417728378551,25.099142015969,25.4760237868063,1484.89537914434,0.0,1.0
2022-11-03,25.37,25.45,24.91,25.14,6030,25.0300799113653,25.1090080309124,24.5762432239697,24.8031615676675,6111.89019538593,0.0,1.0
2022-11-04,25.06,25.145,24.315,25.0,45606,24.7242334481204,24.8080945751392,23.9892153348383,24.6650373584601,46225.3506220184,0.0,1.0
2022-11-07,24.585,25.12,24.585,25.08,6570,24.2555977383097,24.7834295377807,24.2555977383097,24.7439654780072,6659.22364571899,0.0,1.0
2022-11-08,24.7106,24.7907,24.43,24.7907,1962,24.3795148859986,24.4585416656951,24.1026745066872,24.4585416656951,1988.64486954348,0.0,1.0
2022-11-09,23.6486,24.22,23.6486,24.1799,1068,23.3317440990112,23.8954881928762,23.3317440990112,23.8559254729532,1082.50393510318,0.0,1.0
2022-11-10,25.747,25.747,24.8451,25.13,1717,25.4020286747309,25.4020286747309,24.5122127869871,24.7932955527241,1740.31765596644,0.0,1.0
2022-11-11,26.406,26.4701,25.56,25.86,4145,26.0521990594999,26.115440215287,25.2175341952896,25.5135146435911,4201.29102153809,0.0,1.0
2022-11-14,26.3935,26.68,26.115,26.115,3205,26.0398665408207,26.3225278689486,25.7650980246474,25.7650980246474,3248.52538577312,0.0,1.0
2022-11-15,26.3857,26.85,26.3857,26.8,1454,26.0321710491648,26.4902501229862,26.0321710491648,26.4409200482692,1473.74599404497,0.0,1.0
2022-11-16,25.5612,25.73,25.43,25.73,2144,25.2187181170828,25.3852564493272,25.0892760010256,25.3852564493272,2173.116513915,0.0,1.0
2022-11-17,24.8968,25.04,24.68,24.91,1318,24.5632200842444,24.7045014182337,24.3493248802718,24.5762432239697,1335.89905099812,0.0,1.0
2022-11-18,24.9565,25.18,24.79,25.18,4048,24.6221201934564,24.842625627441,24.4578510446491,24.842625627441,4102.97371657085,0.0,1.0
2022-11-21,24.6954,24.875,24.65,24.85,1103,24.3645185432846,24.5417121716678,24.3197268354417,24.5170471343094,1117.97925132847,0.0,1.0
2022-11-22,24.9416,24.9416,24.5,24.6,1070,24.6074198311908,24.6074198311908,24.1717366112909,24.2703967607248,1084.53109603034,0.0,1.0
2022-11-23,25.0003,25.2219,25.0003,25.2219,559,24.6653333389084,24.8839642300538,24.6653333389084,24.8839642300538,566.591479141084,0.0,1.0
2022-11-25,24.882,25.0,24.882,25.0,407,24.5486183821282,24.6650373584601,24.5486183821282,24.6650373584601,412.52724867696,0.0,1.0
2022-11-28,24.3158,24.95,24.2375,24.65,1037,23.9900046160338,24.6157072837432,23.9127537190271,24.3197268354417,1051.08294073221,0.0,1.0
2022-11-29,24.4486,24.53,24.4,24.4,801,24.1210252944819,24.2013346561211,24.0730764618571,24.0730764618571,811.877951327385,0.0,1.0
2022-11-30,25.46,25.46,24.53,24.53,1922,25.1188740458558,25.1188740458558,24.2013346561211,24.2013346561211,1948.10165100029,0.0,1.0
2022-12-01,25.1381,25.21,24.84,24.94,2413,24.8012870248283,24.8722236722712,24.507181119366,24.6058412687998,2445.76965861795,0.0,1.0
2022-12-02,26.03,26.03,24.56,24.56,1548,25.6812368976287,25.6812368976287,24.2309327009512,24.2309327009512,1569.02255762146,0.0,1.0
2022-12-05,25.1505,25.6616,25.06,25.6616,2061,24.813520883358,25.3177729071144,24.7242334481204,25.3177729071144,2088.98933543788,0.0,1.0
2022-12-06,24.2089,24.29,24.19,24.29,914,23.884536916289,23.9645502974798,23.865890148046,23.9645502974798,926.412543711897,0.0,1.0
2022-12-07,24.48,24.51,24.48,24.51,1018,24.1520045814041,24.1816026262343,24.1520045814041,24.1816026262343,1031.82491192419,0.0,1.0
2022-12-08,24.6826,24.7439,24.67,24.7439,330,24.3518900441571,24.41236871576,24.3394588653284,24.41236871576,334.48155298132,0.0,1.0
2022-12-09,23.9648,24.2098,23.9648,24.2098,1070,23.643707491521,23.8854248576339,23.643707491521,23.8854248576339,1084.53109603034,0.0,1.0
2022-12-12,24.39,24.39,23.6,23.9,5632,24.0632104469137,24.0632104469137,23.2837952663863,23.5797757146879,5708.48517088118,0.0,1.0
2022-12-13,24.7481,24.93,24.22,24.93,1096,24.4165124420363,24.5959752538564,23.8954881928762,24.5959752538564,1110.88418808341,0.0,1.0
2022-12-14,24.9224,24.9224,24.8715,24.8715,908,24.5884770824995,24.5884770824995,24.5382590664376,24.5382590664376,920.331060930416,0.0,1.0
2022-12-15,24.2086,24.3183,24.2086,24.3183,839,23.8842409358407,23.9924711197696,23.8842409358407,23.9924711197696,850.394008943415,0.0,1.0
2022-12-16,24.2883,24.2883,23.7,23.98,938,23.9628730749395,23.9628730749395,23.3824554158202,23.6587038342349,950.73847483781,0.0,1.0
2022-12-19,23.7278,23.854,23.7,23.854,1909,23.4098829373628,23.5343920459483,23.3824554158202,23.5343920459483,1934.92510497375,0.0,1.0
2022-12-20,24.092,24.092,23.53,23.53,805,23.7692032016008,23.7692032016008,23.2147331617827,23.2147331617827,815.932273181705,0.0,1.0
2022-12-21,24.7051,24.8646,24.5,24.85,1200,24.3740885777797,24.5314515161267,24.1717366112909,24.5170471343094,1216.29655629571,0.0,1.0
2022-12-22,24.7152,24.7152,24.1,24.31,4910,24.3840532528725,24.3840532528725,23.7770960135556,23.9842823273666,4976.68007617661,0.0,1.0
2022-12-23,24.0211,24.0211,24.0211,24.0211,28,23.6992531556523,23.6992531556523,23.6992531556523,23.6992531556523,28.3802529802331,0.0,1.0
2022-12-27,23.1519,23.5,23.1519,23.49,622,22.8416991367733,23.1851351169525,22.8416991367733,23.1752691020091,630.447048346608,0.0,1.0
2022-12-28,23.4084,23.4084,23.3425,23.359,1457,23.0947624200711,23.0947624200711,23.0297453815942,23.0460243062508,1476.7867354357,0.0,1.0
2022-12-29,24.7,24.8083,24.7,24.795,4471,24.3690569101586,24.4759058519954,24.3690569101586,24.4627840521207,4531.71825266509,0.0,1.0
2022-12-30,24.99,24.99,24.35,24.5,6130,24.6551713435167,24.6551713435167,24.0237463871402,24.1717366112909,6213.24824174391,0.0,1.0
2023-01-03,24.5617,24.6675,24.38,24.6675,800,24.2326099234916,24.3369923615926,24.0533444319703,24.3369923615926,810.864370863804,0.0,1.0
2023-01-04,25.1425,25.1425,25.1425,25.1425,125,24.8056280714033,24.8056280714033,24.8056280714033,24.8056280714033,126.69755794747,0.0,1.0
2023-01-05,24.48,24.85,24.48,24.8399,9476,24.1520045814041,24.5170471343094,24.1520045814041,24.5070824592165,9604.68847288179,0.0,1.0
2023-01-06,24.8056,25.07,24.59,24.59,1650,24.4732420279607,24.7340994630638,24.2605307457814,24.2605307457814,1672.4077649066,0.0,1.0
2023-01-09,24.6779,25.0201,24.64,24.98,4044,24.3472530171337,24.6848680484963,24.3098608204983,24.6453053285733,4098.91939471653,0.0,1.0
2023-01-10,25.3245,25.3245,24.9834,25.03,1223,24.9851895433729,24.9851895433729,24.6486597736541,24.6946354032903,1239.60890695804,0.0,1.0
2023-01-11,25.5817,25.5817,25.28,25.28,1815,25.2389434477168,25.2389434477168,24.9412857768749,24.9412857768749,1839.64854139725,0.0,1.0
2023-01-12,27.0927,27.0927,25.63,25.63,9804,26.7296983056621,26.7296983056621,25.2865962998933,25.2865962998933,9937.14286493592,0.0,1.0
2023-01-13,27.3654,27.7,26.84,27.06,1853,26.9987445331682,27.3288613931738,26.4803841080428,26.6974364367972,1878.16459901329,0.0,1.0
2023-01-17,26.9803,27.0691,26.9803,27.0001,1961,26.6188042976985,26.7064145103957,26.6188042976985,26.6383390072864,1987.6312890799,0.0,1.0
2023-01-18,26.5817,27.63,26.46,27.27,4475,26.2255449420552,27.2597992885701,26.1054755401942,26.9046227506083,4535.7725745194,0.0,1.0
2023-01-19,26.4521,26.4521,26.27,26.27,985,26.0976813883889,26.0976813883889,25.9180212562699,25.9180212562699,998.37675662606,0.0,1.0
2023-01-20,26.9763,26.9763,26.51,26.51,2706,26.6148578917211,26.6148578917211,26.1548056149111,26.1548056149111,2742.74873444682,0.0,1.0
2023-01-23,27.1636,27.34,27.07,27.2499,3807,26.7996483516107,26.973684855212,26.7073024517406,26.8847920605721,3858.70082484813,0.0,1.0
2023-01-24,27.5809,27.62,27.1999,27.1999,5539,27.2113571551981,27.2499332736267,26.8354619858552,26.8354619858552,5614.22218776827,0.0,1.0
2023-01-25,27.29,27.51,26.9,26.9,4431,26.9243547804951,27.1414071092495,26.5395801977031,26.5395801977031,4491.17503412189,0.0,1.0
2023-01-26,27.25,27.47,27.25,27.47,567,26.8848907207215,27.101943049476,26.8848907207215,27.101943049476,574.700122849722,0.0,1.0
2023-01-27,27.7761,27.8678,27.49,27.8,4052,27.403941766893,27.4944131239238,27.1216750793627,27.4275215426076,4107.02803842517,0.0,1.0
2023-01-30,27.0779,27.57,27.0779,27.4201,510,26.7150966035459,27.2006031989098,26.7150966035459,27.0527116349085,516.926036425675,0.0,1.0
2023-01-31,27.6345,27.6345,27.6345,27.6345,84,27.2642389952946,27.2642389952946,27.2642389952946,27.2642389952946,85.1407589406996,0.0,1.0
2023-02-01,27.94,28.06,27.45,27.74,2599,27.565645751815,27.6840379311356,27.0822110195892,27.3683254529473,2634.29562484379,0.0,1.0
2023-02-02,28.5262,28.74,28.26,28.37,2524,28.1439915477962,28.3549269472857,27.8813582300033,27.9898843943805,2558.2770900753,0.0,1.0
2023-02-03,28.16,28.52,28.16,28.52,2994,27.7826980805695,28.1378746185313,27.7826980805695,28.1378746185313,3034.65990795779,0.0,1.0
2023-02-06,27.8857,28.06,27.81,28.06,556,27.5120732906725,27.6840379311356,27.437387557551,27.6840379311356,563.550737750343,0.0,1.0
2023-02-07,27.8926,27.8926,27.33,27.53,2075,27.5188808409834,27.5188808409834,26.9638188402686,27.1611391391363,2103.17946192799,0.0,1.0
2023-02-08,27.18,27.39,27.18,27.39,1031,26.8158286161178,27.0230149299289,26.8158286161178,27.0230149299289,1045.00145795073,0.0,1.0
2023-02-09,26.771,27.0901,26.771,27.09,605,26.4123086049334,26.7271331417768,26.4123086049334,26.7270344816274,613.216180465753,0.0,1.0
2023-02-10,26.5704,26.7,26.5704,26.7,285,26.2143963451691,26.3422598988354,26.2143963451691,26.3422598988354,288.870432120231,0.0,1.0
2023-02-13,26.3281,26.53,26.1901,26.2,7848,25.9753428030909,26.1745376447979,25.8391917968723,25.8489591516662,7954.57947817394,0.0,1.0
2023-02-14,26.3706,26.69,26.22,26.69,6735,26.0172733666003,26.332393883892,25.868691181553,26.332393883892,6826.46442220966,0.0,1.0
2023-02-15,26.3241,26.3241,25.98,26.11,5258,25.9713963971136,25.9713963971136,25.6319068229118,25.7601650171757,5329.40607750236,0.0,1.0
2023-02-16,25.8693,26.1007,25.8693,25.9544,2484,25.5226900374885,25.7509896232784,25.5226900374885,25.6066498246567,2517.73387153211,0.0,1.0
2023-02-17,26.6107,26.6107,26.305,26.3129,439,26.254156385391,26.254156385391,25.9525523085717,25.960346460377,444.961823511513,0.0,1.0
2023-02-21,25.226,26.17,25.226,26.17,1934,24.8880092961806,25.8193611068361,24.8880092961806,25.8193611068361,1960.26461656325,0.0,1.0
2023-02-22,25.4596,25.5875,25.3382,25.46,1182,25.118479405258,25.2446657363839,24.9987059838454,25.1188740458558,1198.05210795127,0.0,1.0
2023-02-23,25.4498,25.4498,25.44,25.44,130,25.1088107106135,25.1088107106135,25.099142015969,25.099142015969,131.765460265368,0.0,1.0
2023-02-24,24.7012,24.793,24.7012,24.793,327,24.3702408319518,24.4608108491321,24.3702408319518,24.4608108491321,331.44081159058,0.0,1.0
2023-02-27,24.7696,24.84,24.76,24.82,4609,24.4377243741645,24.507181119366,24.4282529998189,24.4874490894792,4671.5923566391,0.0,1.0
2023-02-28,24.9918,24.9918,24.7401,24.7401,1351,24.6569472262065,24.6569472262065,24.4086196300816,24.4086196300816,1369.34720629625,0.0,1.0
2023-03-01,25.2637,25.3601,25.195,25.195,437,24.9252041725172,25.0203125565714,24.8574246498561,24.8574246498561,442.934662584352,0.0,1.0
2023-03-02,25.0252,25.0252,24.82,24.82,289,24.6898997161174,24.6898997161174,24.4874490894792,24.4874490894792,292.92475397455,0.0,1.0
2023-03-03,25.26,25.52,24.73,24.73,33177,24.9215537469881,25.1780701355161,24.3986549549887,24.3986549549887,33627.5590401856,0.0,1.0
2023-03-06,24.7116,25.26,24.7116,25.26,516,24.3805014874929,24.9215537469881,24.3805014874929,24.9215537469881,523.007519207154,0.0,1.0
2023-03-07,24.6854,24.81,24.6854,24.77,932,24.3546525283413,24.4775830745358,24.3546525283413,24.4381190147623,944.656992056331,0.0,1.0
2023-03-08,24.4587,24.48,24.3799,24.3799,625,24.1309899695747,24.1520045814041,24.0532457718209,24.0532457718209,633.487789737348,0.0,1.0
2023-03-09,23.5314,23.7,23.5314,23.7,749,23.2161144038747,23.3824554158202,23.2161144038747,23.3824554158202,759.171767221238,0.0,1.0
2023-03-10,22.61,22.61,21.99,22.5,2291,22.3070597869913,22.3070597869913,21.6953668605015,22.1985336226141,2322.11284206122,0.0,1.0
2023-03-13,23.22,23.22,21.96,21.96,2775,22.9088866985378,22.9088866985378,21.6657688156714,21.6657688156714,2812.68578643382,0.0,1.0
2023-03-14,23.4668,23.6328,23.3944,23.6328,849,23.1523799473405,23.3161557954006,23.0809499991504,23.3161557954006,860.529813579212,0.0,1.0
2023-03-15,23.0907,23.0907,23.04,23.04,379,22.7813191253198,22.7813191253198,22.7312984295568,22.7312984295568,384.146995696727,0.0,1.0
2023-03-16,23.1145,23.1145,23.1145,23.1145,107,22.8048002408851,22.8048002408851,22.8048002408851,22.8048002408851,108.453109603034,0.0,1.0
2023-03-17,22.6536,22.72,22.4799,22.72,4265,22.3500756121445,22.4155859513686,22.1787029325779,22.4155859513686,4322.92067716765,0.0,1.0
2023-03-20,22.6733,22.6733,22.57,22.57,1970,22.369511661583,22.369511661583,22.2675957272178,22.2675957272178,1996.75351325211,0.0,1.0
2023-03-21,22.5257,22.62,22.5257,22.62,922,22.2238892810186,22.3169258019347,22.2238892810186,22.3169258019347,934.521187420535,0.0,1.0
2023-03-22,21.5244,22.0819,21.5244,22.08,1147,21.2360052047376,21.7860355378312,21.2360052047376,21.784160994992,1162.57679172598,0.0,1.0
2023-03-23,21.4852,21.7839,21.4852,21.7839,460,21.1973304261595,21.4920282925184,21.1973304261595,21.4920282925184,466.247013246687,0.0,1.0
2023-03-24,21.352,21.352,21.08,21.2399,1681,21.0659151071136,21.0659151071136,20.7975595006536,20.9553170795983,1703.82875927757,0.0,1.0
2023-03-27,21.7247,21.7247,21.59,21.59,206,21.4336214840535,21.4336214840535,21.3007262627662,21.3007262627662,208.79757549743,0.0,1.0
2023-03-28,21.4491,21.62,21.4491,21.62,175,21.1617141122139,21.3303243075963,21.1617141122139,21.3303243075963,177.376581126457,0.0,1.0
2023-03-29,22.0651,22.0999,21.84,21.89,20768,21.7694606327263,21.8037943647293,21.5473766363508,21.5967067110677,21050.0390676244,0.0,1.0
2023-03-30,21.6188,21.89,21.48,21.89,835,21.3291403858031,21.5967067110677,21.1922000983889,21.5967067110677,846.339687089096,0.0,1.0
2023-03-31,21.9204,22.02,21.9204,22.02,482,21.6266993964956,21.7249649053317,21.6266993964956,21.7249649053317,488.545783445442,0.0,1.0
2023-04-03,22.2212,22.4759,22.2212,22.4759,646,21.9234691259926,22.1747565266005,21.9234691259926,22.1747565266005,654.772979472521,0.0,1.0
2023-04-04,21.5504,22.11,21.32,22.11,2188,21.2616568435904,21.8137590398221,21.0343438592948,21.8137590398221,2217.7140543125,0.0,1.0
2023-04-05,21.24,21.3098,21.2,21.26,1839,20.9554157397477,21.0242805240525,20.9159516799742,20.9751477696345,1863.97447252317,0.0,1.0
2023-04-06,21.7342,21.7342,21.48,21.51,571,21.4429941982498,21.4429941982498,21.1922000983889,21.2217981432191,578.754444704039,0.0,1.0
2023-04-10,21.5203,21.87,21.25,21.87,1350,21.2319601386108,21.5769746811809,20.9652817546911,21.5769746811809,1368.33362583267,0.0,1.0
2023-04-11,21.6721,21.76,21.6721,21.76,355,21.3817262454513,21.4684485168037,21.3817262454513,21.4684485168037,359.821064570814,0.0,1.0
2023-04-12,21.32,21.79,21.32,21.69,1758,21.0343438592948,21.4980465616338,21.0343438592948,21.3993864122,1781.87445497321,0.0,1.0
2023-04-13,22.5488,22.7199,22.5488,22.66,5886,22.2466797755378,22.4154872912191,22.2466797755378,22.3563898617082,5965.93460863045,0.0,1.0
2023-04-14,21.9329,22.3429,21.87,22.3429,10786,21.6390319151748,22.0435385278535,21.5769746811809,22.0435385278535,10932.4788801712,0.0,1.0
2023-04-17,23.4887,23.4887,23.2,23.2,1892,23.1739865200665,23.1739865200665,22.889154668651,22.889154668651,1917.6942370929,0.0,1.0
2023-04-18,23.3645,23.3645,23.2201,23.24,671,23.0514506144697,23.0514506144697,22.9089853586872,22.9286187284245,680.112491062015,0.0,1.0
2023-04-19,23.67,23.77,23.32,23.32,1337,23.35285737099,23.4515175204239,23.0075468479716,23.0075468479716,1355.15707980614,0.0,1.0
2023-04-20,23.2833,23.2833,23.2833,23.2833,13,22.9713385731294,22.9713385731294,22.9713385731294,22.9713385731294,13.1765460265368,0.0,1.0
2023-04-21,23.8992,23.8992,23.81,23.81,1998,23.5789864334924,23.5789864334924,23.4909815801974,23.4909815801974,2025.13376623235,0.0,1.0
2023-04-24,23.4801,23.72,23.33,23.72,812,23.1655017472152,23.402187445707,23.017412862915,23.402187445707,823.027336426761,0.0,1.0
2023-04-25,22.995,23.66,22.995,23.66,185,22.6869013623116,23.3429913560467,22.6869013623116,23.3429913560467,187.512385762255,0.0,1.0
2023-04-26,22.85,23.01,22.85,22.97,1307,22.5438441456325,22.7017003847267,22.5438441456325,22.6622363249532,1324.74966589874,0.0,1.0
2023-04-27,22.71,22.83,22.71,22.83,458,22.4057199364252,22.5241121157458,22.4057199364252,22.5241121157458,464.219852319528,0.0,1.0
2023-04-28,23.0154,23.0154,22.94,22.94,147,22.7070280327961,22.7070280327961,22.632638280123,22.632638280123,148.996328146224,0.0,1.0
2023-05-01,23.641,23.8419,23.63,23.63,490,23.3242459276542,23.5224541678668,23.3133933112165,23.3133933112165,496.654427154081,0.0,1.0
2023-05-02,23.1409,23.1409,23.06,23.06,329,22.8308465203356,22.8308465203356,22.7510304594436,22.7510304594436,333.467972517739,0.0,1.0
2023-05-03,24.0365,24.0365,23.6675,23.68,462,23.7144468186651,23.7144468186651,23.3503908672542,23.3627233859334,468.274174173846,0.0,1.0
2023-05-04,24.2367,24.2367,23.81,23.81,304,23.9119644378316,23.9119644378316,23.4909815801974,23.4909815801974,308.128460928246,0.0,1.0
2023-05-05,24.9234,24.9599,24.8601,24.8601,532,24.5894636839938,24.6254746385371,24.5270118094022,24.5270118094022,539.22480662443,0.0,1.0
2023-05-08,24.8033,24.8033,24.68,24.7,309,24.4709728445238,24.4709728445238,24.3493248802718,24.3690569101586,313.196363246144,0.0,1.0
2023-05-09,25.26,25.291,25.25,25.291,608,24.9215537469881,24.9521383933126,24.9116877320447,24.9521383933126,616.256921856492,0.0,1.0
2023-05-10,25.2053,25.34,24.904,25.34,9008,24.8675866452478,25.0004818665352,24.5703236150036,25.0004818665352,9130.33281592644,0.0,1.0
2023-05-11,24.777,24.8001,24.72,24.8,2775,24.4450252252227,24.4678157197419,24.3887889400454,24.4677170595924,2812.68578643382,0.0,1.0
2023-05-12,24.4955,24.68,24.4205,24.68,695,24.1672969045664,24.3493248802718,24.093301792491,24.3493248802718,704.43842218793,0.0,1.0
2023-05-15,25.1791,25.39,25.01,25.01,1447,24.8417376860961,25.0498119412521,24.6749033734035,24.6749033734035,1466.65093079991,0.0,1.0
2023-05-16,24.4974,24.53,24.32,24.32,575,24.1691714474056,24.2013346561211,23.99414834231,23.99414834231,582.80876655836,0.0,1.0
2023-05-17,24.545,24.545,24.545,24.545,31,24.2161336785361,24.2161336785361,24.2161336785361,24.2161336785361,31.4209943709725,0.0,1.0
2023-05-18,24.1713,24.44,24.1713,24.44,491,23.8474407001019,24.1125405216306,23.8474407001019,24.1125405216306,497.66800761766,0.0,1.0
2023-05-19,24.5082,24.68,24.2601,24.2601,463,24.1798267435445,24.3493248802718,23.9350509127991,23.9350509127991,469.287754637427,0.0,1.0
2023-05-22,25.2017,25.24,25.11,25.11,1431,24.8640348798682,24.9018217171013,24.7735635228373,24.7735635228373,1450.43364338263,0.0,1.0
2023-05-23,25.3782,25.4699,25.3782,25.4699,1297,25.0381700436189,25.1286414006497,25.0381700436189,25.1286414006497,1314.61386126294,0.0,1.0
2023-05-24,25.025,25.025,24.9059,24.92,1081,24.6897023958186,24.6897023958186,24.5721981578429,24.586109238913,1095.68048112971,0.0,1.0
2023-05-25,24.1183,24.6901,24.1183,24.6901,1718,23.7951508209019,24.3592895553646,23.7951508209019,24.3592895553646,1741.33123643002,0.0,1.0
2023-05-26,24.4022,24.4022,24.18,24.24,591,24.0752469851446,24.0752469851446,23.8560241331026,23.9152202227629,599.026053975636,0.0,1.0
2023-05-30,24.0187,24.72,23.94,24.72,2126,23.6968853120658,24.3887889400454,23.6192397744614,24.3887889400454,2154.87206557056,0.0,1.0
2023-05-31,24.3259,24.372,23.77,23.77,4859,23.9999692911266,24.0454516200156,23.4515175204239,23.4515175204239,4924.98747253403,0.0,1.0
2023-06-01,24.6175,24.76,24.6175,24.75,2002,24.2876622868757,24.4282529998189,24.2876622868757,24.4183869848755,2029.18808808667,0.0,1.0
2023-06-02,24.9924,24.9924,24.64,24.64,1878,24.6575391871031,24.6575391871031,24.3098608204983,24.3098608204983,1903.50411060278,0.0,1.0
2023-06-05,25.227,25.262,24.79,24.89,2200,24.8889958976749,24.9235269499768,24.4578510446491,24.5565111940829,2229.87701987547,0.0,1.0
2023-06-06,25.7986,25.7986,25.2966,25.2966,1048,25.4529373118388,25.4529373118388,24.9576633616809,24.9576633616809,1062.23232583158,0.0,1.0
2023-06-07,25.8634,25.8634,25.7402,25.7402,276,25.5168690886719,25.5168690886719,25.3953197845694,25.3953197845694,279.748207948013,0.0,1.0
2023-06-08,25.6914,25.8146,25.47,25.8146,1470,25.3471736316457,25.4687229357482,25.1287400607992,25.4687229357482,1489.96328146224,0.0,1.0
2023-06-09,25.3465,25.76,25.3199,25.76,628,25.0068947762484,25.4148544941573,24.980651176499,25.4148544941573,636.528531128086,0.0,1.0
2023-06-12,25.6482,25.6482,25.64,25.64,333,25.3045524470903,25.3045524470903,25.2964623148367,25.2964623148367,337.522294372058,0.0,1.0
2023-06-13,26.4301,26.5199,26.4301,26.5199,1043,26.0759761555135,26.1645729697051,26.0759761555135,26.1645729697051,1057.16442351368,0.0,1.0
2023-06-14,25.8925,26.27,25.72,26.27,456,25.5455791921571,25.9180212562699,25.3753904343838,25.9180212562699,462.192691392369,0.0,1.0
2023-06-15,25.6755,25.8037,25.53,25.53,1656,25.3314866678857,25.4579689794599,25.1879361504595,25.1879361504595,1678.48924768808,0.0,1.0
2023-06-16,25.2405,25.58,25.2405,25.58,556,24.9023150178485,25.2372662251764,24.9023150178485,25.2372662251764,563.550737750344,0.0,1.0
2023-06-20,25.4456,25.47,24.78,25.0,5063,25.1046669843373,25.1287400607992,24.4479850297057,24.6650373584601,5131.75788710431,0.0,1.0
2023-06-21,25.05,25.13,25.05,25.13,541,24.714367433177,24.7932955527241,24.714367433177,24.7932955527241,548.347030796649,0.0,1.0
2023-06-22,24.7928,25.0477,24.7928,25.0477,434,24.4606135288332,24.7120982497401,24.4606135288332,24.7120982497401,439.893921193614,0.0,1.0
2023-06-23,24.3971,24.6,24.2629,24.6,2205,24.0702153175235,24.2703967607248,23.9378133969833,24.2703967607248,2234.94492219336,0.0,1.0
2023-06-26,23.6693,24.32,23.6693,24.32,2381,23.352166749944,23.99414834231,23.352166749944,23.99414834231,2413.3350837834,0.0,1.0
2023-06-27,23.6486,23.67,23.5034,23.5034,2054,23.3317440990112,23.35285737099,23.1884895620333,23.1884895620333,2081.89427219282,0.0,1.0
2023-06-28,24.0812,24.0812,24.04,24.04,403,23.758547905462,23.758547905462,23.7178999238952,23.7178999238952,408.472926822641,0.0,1.0
2023-06-29,23.5468,23.6568,23.5468,23.6325,1137,23.2313080668875,23.3398342312648,23.2313080668875,23.3158598149523,1152.44098709018,0.0,1.0
2023-06-30,23.9602,23.97,23.871,23.92,5115,23.639169124647,23.6488378192916,23.5511642713521,23.5995077445746,5184.46407121046,0.0,1.0
2023-07-03,23.9659,23.9659,23.9659,23.9659,65,23.6447927531648,23.6447927531648,23.6447927531648,23.6447927531648,65.8827301326841,0.0,1.0
2023-07-05,23.9718,24.0657,23.9718,24.0657,551,23.6506137019814,23.7432555822997,23.6506137019814,23.7432555822997,558.482835432445,0.0,1.0
2023-07-06,23.59,23.6642,23.36,23.36,2338,23.273929251443,23.3471350823229,23.0470109077451,23.0470109077451,2369.75112384947,0.0,1.0
2023-07-07,23.7868,23.82,23.7868,23.82,1168,23.4680924255288,23.5008475951408,23.4680924255288,23.5008475951408,1183.86198146115,0.0,1.0
2023-07-10,24.4006,24.491,23.851,23.851,1859,24.0736684227537,24.1628571978419,23.5314322414653,23.5314322414653,1884.24608179476,0.0,1.0
2023-07-11,24.3449,24.3501,24.21,24.27,959,24.018714719519,24.0238450472896,23.8856221779328,23.9448182675931,972.023664572987,0.0,1.0
2023-07-12,24.5228,24.63,24.5,24.63,1156,24.1942311253618,24.2999948055549,24.1717366112909,24.2999948055549,1171.6990158982,0.0,1.0
2023-07-13,24.6918,24.6918,24.49,24.49,1079,24.360966777905,24.360966777905,24.1618705963475,24.1618705963475,1093.65332020256,0.0,1.0
2023-07-14,24.15,24.33,24.15,24.22,1373,23.8264260882725,24.0040143572534,23.8264260882725,23.8954881928762,1391.645976495,0.0,1.0
2023-07-17,24.63,24.9399,24.15,24.15,2209,24.2999948055549,24.6057426086504,23.8264260882725,23.8264260882725,2238.99924404768,0.0,1.0
2023-07-18,24.6576,24.84,24.575,24.83,4338,24.3272250067986,24.507181119366,24.2457317233663,24.4973151044226,4396.91205100899,0.0,1.0
2023-07-19,24.7864,24.89,24.7864,24.8408,664,24.4542992792694,24.5565111940829,24.4542992792694,24.5079704005614,673.017427816959,0.0,1.0
2023-07-20,24.2933,24.52,24.24,24.405,1203,23.9678060824112,24.1914686411777,23.9152202227629,24.0780094693288,1219.33729768644,0.0,1.0
2023-07-21,24.3315,24.49,24.13,24.22,1096,24.0054942594949,24.1618705963475,23.8066940583857,23.8954881928762,1110.88418808341,0.0,1.0
2023-07-24,23.7938,24.07,23.7938,24.05,947,23.4749986359891,23.7474979687254,23.4749986359891,23.7277659388386,959.86069901003,0.0,1.0
2023-07-25,23.4543,23.6999,23.4543,23.6287,1912,23.1400474286612,23.3823567556708,23.1400474286612,23.3121107292739,1937.9658463645,0.0,1.0
2023-07-26,23.4538,23.5837,23.42,23.42,884,23.1395541279141,23.2677136620286,23.1062069974054,23.1062069974054,896.005129804503,0.0,1.0
2023-07-27,22.8826,23.33,22.83,23.3137,1662,22.576007354348,23.017412862915,22.5241121157458,23.0013312585573,1684.57073046955,0.0,1.0
2023-07-28,23.6685,23.7201,23.66,23.66,1058,23.3513774687485,23.4022861058564,23.3429913560467,23.3429913560467,1072.36813046738,0.0,1.0
2023-07-31,24.0841,24.0841,23.92,23.9278,561,23.7614090497956,23.7614090497956,23.5995077445746,23.6072032362305,568.618640068242,0.0,1.0
2023-08-01,23.8577,23.8577,23.7031,23.74,448,23.5380424714774,23.5380424714774,23.3855138804526,23.4219194755937,454.08404768373,0.0,1.0
2023-08-02,23.4302,23.4302,23.28,23.3,287,23.1162703326477,23.1162703326477,22.9680827881981,22.9878148180848,290.89759304739,0.0,1.0
2023-08-03,23.2452,23.345,23.2452,23.345,324,22.9337490561951,23.0322118853301,22.9337490561951,23.0322118853301,328.400070199841,0.0,1.0
2023-08-04,23.0982,23.0982,23.0982,23.0982,16,22.7887186365273,22.7887186365273,22.7887186365273,22.7887186365273,16.2172874172761,0.0,1.0
2023-08-07,22.0243,22.75,22.0243,22.75,1765,21.7292072917573,22.4451839961987,21.7292072917573,22.4451839961987,1788.96951821827,0.0,1.0
2023-08-08,22.0651,22.1568,21.85,22.1568,1587,21.7694606327263,21.8599319897572,21.5572426512941,21.8599319897572,1608.55219570107,0.0,1.0
2023-08-09,22.1136,22.1899,22.0,22.07,12039,21.8173108052017,21.8925884992198,21.7052328754449,21.7742949800486,12202.4952010367,0.0,1.0
2023-08-10,22.3576,22.6037,22.3576,22.49,652,22.0580415698203,22.300844197577,22.0580415698203,22.1886676076707,660.854462254001,0.0,1.0
2023-08-11,22.272,22.49,22.272,22.49,1718,21.9735884819049,22.1886676076707,21.9735884819049,22.1886676076707,1741.33123643002,0.0,1.0
2023-08-14,22.0695,22.1,21.91,21.91,821,21.7738016793014,21.8038930248787,21.6164387409544,21.6164387409544,832.14956059898,0.0,1.0
2023-08-15,21.7334,21.7334,21.7334,21.7334,74,21.4422049170543,21.4422049170543,21.4422049170543,21.4422049170543,75.0049543049019,0.0,1.0
2023-08-16,21.2672,21.73,21.2672,21.73,729,20.9822513003937,21.4388504719735,20.9822513003937,21.4388504719735,738.900157949643,0.0,1.0
2023-08-17,20.9935,21.0906,20.9935,21.0906,505,20.7122184713933,20.8080174764936,20.7122184713933,20.8080174764936,511.858134107777,0.0,1.0
2023-08-18,21.2066,21.2524,21.2066,21.2524,368,20.9224632498368,20.9676495982775,20.9224632498368,20.9676495982775,372.99761059735,0.0,1.0
2023-08-21,21.4898,21.4898,20.99,20.99,340,21.2018687930334,21.2018687930334,20.7087653661631,20.7087653661631,344.617357617118,0.0,1.0
2023-08-22,21.5975,21.5975,21.36,21.4469,572,21.3081257739737,21.3081257739737,21.0738079190683,21.1595435889263,579.76802516762,0.0,1.0
2023-08-23,21.7091,21.95,21.7091,21.95,1053,21.4182305007419,21.655902800728,21.4182305007419,21.655902800728,1067.30022814948,0.0,1.0
2023-08-24,21.293,21.3482,21.2801,21.2801,742,21.0077056189477,21.0621660214351,20.9949784596707,20.9949784596707,752.076703976177,0.0,1.0
2023-08-25,21.5165,21.5165,21.32,21.32,339,21.2282110529323,21.2282110529323,21.0343438592948,21.0343438592948,343.603777153537,0.0,1.0
2023-08-28,21.5457,21.5457,21.46,21.5,1750,21.257019816567,21.257019816567,21.1724680685022,21.2119321282757,1773.76581126457,0.0,1.0
2023-08-29,21.6425,21.71,21.5488,21.57,1297,21.3525228412189,21.4191184420868,21.2600782811994,21.2809942328794,1314.61386126294,0.0,1.0
2023-08-30,21.6631,21.6799,21.56,21.6,2345,21.3728468320023,21.3894217371072,21.271128217936,21.3105922777095,2376.84618709453,0.0,1.0
2023-08-31,21.4721,21.69,21.4721,21.69,204,21.1844059465837,21.3993864122,21.1844059465837,21.3993864122,206.77041457027,0.0,1.0
2023-09-01,21.9332,21.9332,21.8679,21.8679,174,21.6393278956231,21.6393278956231,21.5749028180428,21.5749028180428,176.363000662877,0.0,1.0
2023-09-05,21.4685,21.9606,21.4685,21.96,988,21.180854181204,21.666360776568,21.180854181204,21.6657688156714,1001.4174980168,0.0,1.0
2023-09-06,21.424,21.46,21.25,21.46,307,21.136950414706,21.1724680685022,20.9652817546911,21.1724680685022,311.169202318985,0.0,1.0
2023-09-07,21.2392,21.35,21.1401,21.35,1444,20.9546264585522,21.0639419041249,20.8568542504633,21.0639419041249,1463.61018940917,0.0,1.0
2023-09-08,21.1444,21.3212,21.1444,21.3,830,20.861096636889,21.035527781088,20.861096636889,21.014611829408,841.271784771196,0.0,1.0
2023-09-11,21.3841,21.5,21.3841,21.5,640,21.0975850150819,21.2119321282757,21.0975850150819,21.2119321282757,648.691496691043,0.0,1.0
2023-09-12,21.4031,21.5601,21.3915,21.5601,1004,21.1163304434743,21.2712268780854,21.10488586614,21.2712268780854,1017.63478543408,0.0,1.0
2023-09-13,21.1205,21.459,21.1205,21.459,390,20.8375168611743,21.1714814670078,20.8375168611743,21.1714814670078,395.296380796104,0.0,1.0
2023-09-14,21.1291,21.23,21.03,21.03,523,20.8460016340256,20.9455497248043,20.7482294259366,20.7482294259366,530.102582452212,0.0,1.0
2023-09-15,21.0266,21.0707,21.0266,21.0707,431,20.7448749808559,20.7883841067562,20.7448749808559,20.7883841067562,436.853179802875,0.0,1.0
2023-09-18,20.6216,20.74,20.6216,20.73,598,20.3453013756488,20.4621149925785,20.3453013756488,20.4522489776351,606.121117220696,0.0,1.0
2023-09-19,20.5417,20.5905,20.42,20.5905,2769,20.2664719162512,20.3146180691749,20.1464025143902,20.3146180691749,2806.60430365234,0.0,1.0
2023-09-20,19.9865,20.41,19.9865,20.41,284,19.7187107665945,20.1365364994468,19.7187107665945,20.1365364994468,287.856851656651,0.0,1.0
2023-09-21,19.92,19.9527,19.61,19.78,1522,19.653101767221,19.6853636360859,19.3472553039761,19.5149775580136,1542.66946556839,0.0,1.0
2023-09-22,19.6364,19.76,19.6364,19.76,1176,19.3733015834266,19.4952455281269,19.3733015834266,19.4952455281269,1191.9706251698,0.0,1.0
2023-09-25,19.2666,19.2733,19.25,19.25,1255,19.0084563508203,19.0150665808324,18.9920787660143,18.9920787660143,1272.04348179259,0.0,1.0
2023-09-26,19.4941,19.865,19.4941,19.865,274,19.2329081907823,19.5988386850324,19.2329081907823,19.5988386850324,277.721047020853,0.0,1.0
2023-09-27,19.62,19.7157,19.62,19.7157,330,19.3571213189195,19.4515390819277,19.3571213189195,19.4515390819277,334.481552981319,0.0,1.0
2023-09-28,19.611,19.611,19.3,19.39,1918,19.3482419054705,19.3482419054705,19.0414088407312,19.1302029752217,1944.04732914597,0.0,1.0
2023-09-29,19.6233,19.6233,19.56,19.6093,536,19.3603771038508,19.3603771038508,19.2979252292592,19.3465646829301,543.279128478749,0.0,1.0
2023-10-02,18.8352,18.89,18.8352,18.89,238,18.5828364661627,18.6369022280525,18.5828364661627,18.6369022280525,241.232150331982,0.0,1.0
2023-10-03,19.0103,19.0103,18.57,18.57,540,18.7555903878214,18.7555903878214,18.3211897498642,18.3211897498642,547.333450333067,0.0,1.0
2023-10-04,18.7458,18.7458,18.58,18.595,4156,18.4946342925689,18.4946342925689,18.3310557648076,18.3458547872226,4212.44040663746,0.0,1.0
2023-10-05,19.5846,19.5846,18.85,18.89,1877,19.3221956260199,19.3221956260199,18.5974381682789,18.6369022280525,1902.4905301392,0.0,1.0
2023-10-06,19.5722,19.83,19.5722,19.5903,657,19.3099617674901,19.5643076327306,19.3099617674901,19.3278192545376,665.9223645719,0.0,1.0
2023-10-09,19.3356,19.3356,19.27,19.28,583,19.0765318539297,19.0765318539297,19.0118107959011,19.0216768108444,590.917410266996,0.0,1.0
2023-10-10,19.5455,19.5825,19.4532,19.4532,205,19.2836195075913,19.3201237628818,19.1925561896639,19.1925561896639,207.78399503385,0.0,1.0
2023-10-11,19.0249,19.1,19.02,19.1,356,18.7699947696387,18.8440885418635,18.7651604223165,18.8440885418635,360.834645034393,0.0,1.0
2023-10-12,18.3381,18.86,18.3381,18.86,306,18.0923968633271,18.6073041832223,18.0923968633271,18.6073041832223,310.155621855405,0.0,1.0
2023-10-13,18.5171,18.5171,18.13,18.23,1053,18.2689985308137,18.2689985308137,17.8870850923553,17.9857452417891,1067.30022814948,0.0,1.0
2023-10-16,18.5785,18.5785,18.37,18.39,1549,18.329575862566,18.329575862566,18.1238694509965,18.1436014808833,1570.03613808505,0.0,1.0
2023-10-17,18.5978,18.8559,18.5978,18.8559,607,18.3486172714068,18.6032591170955,18.3486172714068,18.6032591170955,615.243341392911,0.0,1.0
2023-10-18,18.0899,18.0899,18.0899,18.0899,245,17.8475223724323,17.8475223724323,17.8475223724323,17.8475223724323,248.32721357704,0.0,1.0
2023-10-19,17.6213,17.7281,17.6213,17.7281,1284,17.3852009121853,17.4905699517807,17.3852009121853,17.4905699517807,1301.43731523641,0.0,1.0
2023-10-20,17.5407,17.5407,17.54,17.54,164,17.3056808317417,17.3056808317417,17.3049902106956,17.3049902106956,166.22719602708,0.0,1.0
2023-10-23,17.17,17.3096,17.17,17.19,2784,16.9399476577904,17.0776772264,16.9399476577904,16.9596796876772,2821.80801060604,0.0,1.0
2023-10-24,17.6762,17.7599,17.6301,17.7599,357,17.4393653342245,17.5219438793006,17.3938830053355,17.5219438793006,361.848225497973,0.0,1.0
2023-10-25,17.2759,17.31,17.2759,17.3,616,17.0444287560408,17.0780718669978,17.0444287560408,17.0682058520544,624.365565565131,0.0,1.0
2023-10-26,17.3801,17.4399,17.37,17.37,415,17.1472326317509,17.2062314011123,17.1372679566581,17.1372679566581,420.635892385599,0.0,1.0
2023-10-27,16.8819,17.38,16.88,17.38,1490,16.6557077672715,17.1471339716015,16.6538332244323,17.1471339716015,1510.23489073384,0.0,1.0
2023-10-30,17.3441,17.37,17.12,17.37,8978,17.1117149779547,17.1372679566581,16.8906175830735,17.1372679566581,9099.92540201906,0.0,1.0
2023-10-31,17.8591,17.8591,17.5,17.5,5676,17.619814747539,17.619814747539,17.2655261509221,17.2655261509221,5753.0827112787,0.0,1.0
2023-11-01,18.11,18.11,17.92,17.92,824,17.8673530624685,17.8673530624685,17.6798987785442,17.6798987785442,835.190301989719,0.0,1.0
2023-11-02,18.3649,18.46,18.13,18.21,1410,18.1188377833754,18.212663585487,17.8870850923553,17.9660132119024,1429.14845364745,0.0,1.0
2023-11-03,19.372,19.44,18.5,18.5,12567,19.1124441483236,19.1795330499386,18.2521276452605,18.2521276452605,12737.6656858068,0.0,1.0
2023-11-06,18.7939,19.26,18.79,19.24,1843,18.5420898244465,19.0019447809577,18.5382420786186,18.9822127510709,1868.02879437749,0.0,1.0
2023-11-07,19.1485,19.1485,18.92,18.92,850,18.8919387143389,18.8919387143389,18.6665002728826,18.6665002728826,861.543394042794,0.0,1.0
2023-11-08,18.5049,19.02,18.45,19.02,2109,18.2569619925827,18.7651604223165,18.2027975705436,18.7651604223165,2137.64119768971,0.0,1.0
2023-11-09,17.4889,18.4597,17.4889,18.41,1783,17.2545748743349,18.2123676050387,17.2545748743349,18.16333351077,1807.21396656271,0.0,1.0
2023-11-10,17.355,17.45,17.03,17.44,2319,17.122468934243,17.2161960762052,16.801823448583,17.2063300612618,2350.49309504146,0.0,1.0
2023-11-13,17.395,17.395,16.91,16.91,724,17.1619329940165,17.1619329940165,16.6834312692624,16.6834312692624,733.832255631745,0.0,1.0
2023-11-14,18.42,18.42,18.18,18.22,2798,18.1731995257134,18.1731995257134,17.9364151670722,17.9758792268457,2835.99813709616,0.0,1.0
2023-11-15,18.7112,18.7112,18.7112,18.7112,74,18.4604978808648,18.4604978808648,18.4604978808648,18.4604978808648,75.0049543049018,0.0,1.0
2023-11-16,18.3956,18.73,18.1,18.73,1310,18.1491264492516,18.4790459889583,17.8574870475251,18.4790459889583,1327.79040728948,0.0,1.0
2023-11-17,19.1208,19.16,18.4,18.4,3282,18.8646098529458,18.9032846315238,18.1534674958266,18.1534674958266,3326.57108146875,0.0,1.0
2023-11-20,19.2925,19.5476,19.0,19.0,977,19.0340093295237,19.2856913707294,18.7454283924297,18.7454283924297,990.26811291742,0.0,1.0
2023-11-21,18.7585,18.7585,18.7585,18.7585,147,18.507164131547,18.507164131547,18.507164131547,18.507164131547,148.996328146224,0.0,1.0
2023-11-22,18.9033,18.9033,18.79,18.79,165,18.6500240279272,18.6500240279272,18.5382420786186,18.5382420786186,167.240776490659,0.0,1.0
2023-11-24,19.1982,19.1982,18.77,18.77,1024,18.9409728086076,18.9409728086076,18.5185100487319,18.5185100487319,1037.90639470567,0.0,1.0
2023-11-27,19.1401,19.1401,18.98,19.05,1707,18.8836512617865,18.8836512617865,18.7256963625429,18.7947584671466,1730.18185133064,0.0,1.0
2023-11-28,19.2018,19.2018,19.1,19.1051,2490,18.9445245739872,18.9445245739872,18.8440885418635,18.8491202094847,2523.81535431359,0.0,1.0
2023-11-29,19.4163,19.84,19.4163,19.55,952,19.1561505945228,19.5741736476739,19.1561505945228,19.2880592143158,964.928601327926,0.0,1.0
2023-11-30,19.6188,19.6695,19.6188,19.6695,440,19.3559373971263,19.4059580928893,19.3559373971263,19.4059580928893,445.975403975092,0.0,1.0
2023-12-01,20.1966,20.1966,20.15,20.15,2250,19.925995740555,19.925995740555,19.8800201109189,19.8800201109189,2280.55604305445,0.0,1.0
2023-12-04,20.6325,20.68,20.18,20.662,2304,20.3560553319371,20.4029189029182,19.909618155749,20.3851600760201,2335.28938808776,0.0,1.0
2023-12-05,20.5737,20.6366,20.5737,20.6366,428,20.29804316407,20.3601003980639,20.29804316407,20.3601003980639,433.812438412136,0.0,1.0
2023-12-06,20.8663,21.1501,20.58,20.58,1242,20.5867227613134,20.8667202654067,20.3042587534844,20.3042587534844,1258.86693576606,0.0,1.0
2023-12-07,21.2323,21.2323,21.0201,21.0201,843,20.9478189082413,20.9478189082413,20.7384620711427,20.7384620711427,854.448330797735,0.0,1.0
2023-12-08,21.2436,21.55,21.22,21.25,2778,20.9589675051273,21.2612622029926,20.9356837098609,20.9652817546911,2815.72652782457,0.0,1.0
2023-12-11,20.7703,21.03,20.65,21.03,1011,20.492009017857,20.7482294259366,20.3733208580881,20.7482294259366,1024.72984867913,0.0,1.0
2023-12-12,21.0792,21.0792,20.8,20.8,2988,20.7967702194581,20.7967702194581,20.5213110822388,20.5213110822388,3028.57842517631,0.0,1.0
2023-12-13,21.9718,21.9718,20.9312,21.17,2426,21.6774107133046,21.6774107133046,20.650753198296,20.886353635144,2458.94620464448,0.0,1.0
2023-12-14,22.6046,22.6089,22.3,22.42,4758,22.3017321389219,22.3059745253476,22.0012133237464,22.119605503067,4822.61584571248,0.0,1.0
2023-12-15,22.85,22.85,22.67,22.67,1069,22.5438441456325,22.5438441456325,22.3662558766516,22.3662558766516,1083.51751556676,0.0,1.0
2023-12-18,22.5173,22.57,22.5,22.5,1136,22.2156018284662,22.2675957272178,22.1985336226141,22.1985336226141,1151.4274066266,0.0,1.0
2023-12-19,23.153,23.153,22.43,22.43,740,22.8427843984171,22.8427843984171,22.1294715180104,22.1294715180104,750.049543049019,0.0,1.0
2023-12-20,22.2396,23.23,22.2396,22.76,5318,22.0228198964724,23.0035659901731,22.0228198964724,22.5381473067732,5370.34736495958,0.0823,1.0
2023-12-21,22.7629,22.7971,22.66,22.73,2608,22.541019039075,22.5748856751862,22.4391220549859,22.508439731237,2633.67166750932,0.0,1.0
2023-12-22,23.6253,23.9099,23.6,23.8146,1533,23.3950128104881,23.6768386770745,23.3699594217859,23.5824676121213,1548.08997940636,0.0,1.0
2023-12-26,24.5626,24.5626,23.87,23.87,3502,24.3231764954897,24.3231764954897,23.6373276016114,23.6373276016114,3536.47169463867,0.0,1.0
2023-12-27,24.81,25.0,24.55,24.55,4460,24.5681649684113,24.7563129468071,24.3106993137646,24.3106993137646,4503.9017013388,0.0,1.0
2023-12-28,24.9331,25.1699,24.82,24.91,1419,24.6900650533614,24.9245568495936,24.5780674935901,24.6671902201986,1432.96782829591,0.0,1.0
2023-12-29,24.4523,24.81,24.4302,24.74,4115,24.2139516427684,24.5681649684113,24.1920670621235,24.4988472921603,4155.50571771506,0.0,1.0
2024-01-02,24.6206,24.91,23.98,23.98,3206,24.3806111415263,24.6671902201986,23.7462553785774,23.7462553785774,3237.55803912381,0.0,1.0
2024-01-03,24.108,24.48,24.108,24.48,1219,23.873007700865,24.2413816375135,23.873007700865,24.2413816375135,1230.99914213722,0.0,1.0
2024-01-04,24.6781,24.75,24.1764,24.4036,1493,24.437550661304,24.508749817339,23.9407409730875,24.1657263451481,1507.69624217462,0.0,1.0
2024-01-05,24.3359,24.4,24.14,24.4,1497,24.0986862496881,24.1621614360837,23.9046957814369,24.1621614360837,1511.7356158978,0.0,1.0
2024-01-08,25.7938,25.7938,25.7938,25.7938,238,25.5423753954941,25.5423753954941,25.5423753954941,25.5423753954941,240.342736528841,0.0,1.0
2024-01-09,25.9588,26.1999,25.57,25.72,2766,25.705767060943,25.944516943002,25.3207568819943,25.4692947596751,2793.22692957469,0.0,1.0
2024-01-10,25.7324,25.81,25.7324,25.81,666,25.4815738908967,25.5584174862836,25.4815738908967,25.5584174862836,672.55572490844,0.0,1.0
2024-01-11,25.0752,25.257,24.9301,24.9301,1578,24.8307799361511,25.0108078439003,24.6870942958078,24.6870942958078,1593.53293379206,0.0,1.0
2024-01-12,25.1814,25.2479,25.1814,25.2479,362,24.9359447535491,25.0017965459876,24.9359447535491,25.0017965459876,365.56332194723,0.0,1.0
2024-01-16,24.6188,25.18,24.43,25.18,10504,24.3788286869942,24.9345584000241,24.1918690116199,24.9345584000241,10607.3953970544,0.0,1.0
2024-01-17,24.3494,24.3494,24.22,24.25,902,24.1120546586794,24.1120546586794,23.9839159828667,24.0136235584029,910.878774575692,0.0,1.0
2024-01-18,23.886,23.9305,23.886,23.9101,809,23.6531716418974,23.6972378789427,23.6531716418974,23.6770367275781,816.963335511901,0.0,1.0
2024-01-19,23.8876,24.26,23.66,24.26,7744,23.654756045926,24.0235260835816,23.4293745728582,24.0235260835816,7820.22752806447,0.0,1.0
2024-01-22,24.7201,24.7201,24.09,24.09,4750,24.4791412670546,24.4791412670546,23.8551831555433,23.8551831555433,4796.7562962689,0.0,1.0
2024-01-23,24.8038,24.929,24.4832,24.929,1583,24.5620254028005,24.6860050180382,24.2445504455707,24.6860050180382,1598.58215094604,0.0,1.0
2024-01-24,24.598,25.0635,24.598,25.0635,759,24.3582314346224,24.819193981692,24.3582314346224,24.819193981692,766.47116397223,0.0,1.0
2024-01-25,24.9465,25.1837,24.7,24.7,3923,24.7033344371009,24.9382223343402,24.4592371914454,24.4592371914454,3961.61577900271,0.0,1.0
2024-01-26,25.0915,25.4837,25.04,25.46,2144,24.8469210521924,25.2352980897019,24.795923047522,25.2118291050283,2165.10431562116,0.0,1.0
2024-01-29,25.9723,25.9723,24.9615,24.98,1604,25.7191354699343,25.7191354699343,24.718188224869,24.7365078964496,1619.7888629927,0.0,1.0
2024-01-30,25.4437,25.85,25.3999,25.7,1840,25.195687988987,25.5980275869985,25.1523149287042,25.4494897093177,1858.11191265995,0.0,1.0
2024-01-31,25.3831,25.75,25.3831,25.74,1710,25.135678686404,25.4990023352113,25.135678686404,25.4890998100326,1726.8322666568,0.0,1.0
2024-02-01,26.0578,26.0801,25.22,25.51,2891,25.8038020602124,25.8258846913609,24.974168500739,25.261341730922,2919.45735842387,0.0,1.0
2024-02-02,25.8346,25.8346,25.4487,25.61,5611,25.5827776982233,25.5827776982233,25.2006392515764,25.3603669827092,5666.23149018205,0.0,1.0
2024-02-05,26.2045,26.3005,25.7647,25.7647,834,25.9490721045842,26.0441363463,25.513559047224,25.513559047224,842.20942128174,0.0,1.0
2024-02-06,26.5725,26.5799,26.31,26.39,29486,26.3134850311613,26.3208128997935,26.0535437452198,26.1327639466496,29776.2434003756,0.0,1.0
2024-02-07,26.3255,26.42,26.28,26.28,897,26.0688926592468,26.1624715221857,26.0238361696836,26.0238361696836,905.829557421726,0.0,1.0
2024-02-08,26.7269,26.7269,26.72,26.72,913,26.4663800199207,26.4663800199207,26.4595472775474,26.4595472775474,921.987052314422,0.0,1.0
2024-02-09,27.4765,27.61,27.2413,27.2413,976,27.2086733073178,27.3408720184537,26.9757659151142,26.9757659151142,985.607188454408,0.0,1.0
2024-02-12,28.3326,28.3597,27.66,27.66,3568,28.0564284878683,28.0832643311026,27.3903846443474,27.3903846443474,3603.12136107103,0.0,1.0
2024-02-13,26.8718,27.38,26.8718,27.14,2167,26.6098676097604,27.1131139393431,26.6098676097604,26.8754533350538,2188.33071452941,0.0,1.0
2024-02-14,27.7001,27.8207,27.34,27.34,2539,27.430093770314,27.5495182239694,27.0735038386282,27.0735038386282,2563.99247078458,0.0,1.0
2024-02-15,28.2346,28.2346,27.97,28.0,1492,27.9593837411168,27.9593837411168,27.6973629248878,27.7270705004239,1506.68639874383,0.0,1.0
2024-02-16,28.6367,28.72,28.3407,28.3407,551,28.3575642785532,28.440052313292,28.064449533263,28.064449533263,556.423730367192,0.0,1.0
2024-02-20,27.8108,28.47,27.6499,28.34,2616,27.5397147240425,28.1924891838239,27.3803830939168,28.0637563565005,2641.75041495567,0.0,1.0
2024-02-21,27.6762,27.6762,27.5417,27.5417,375,27.4064267351369,27.4064267351369,27.2732377714831,27.2732377714831,378.691286547544,0.0,1.0
2024-02-22,28.2674,28.51,28.2674,28.34,1559,27.991864023703,28.2320992845388,27.991864023703,28.0637563565005,1574.34590860699,0.0,1.0
2024-02-23,28.4578,28.5569,28.3599,28.3599,7026,28.1804081031059,28.278542127627,28.0834623816062,28.0834623816062,7095.15994475478,0.0,1.0
2024-02-26,29.3027,29.3027,28.6,28.6,2690,29.0170724554562,29.0170724554562,28.3212220111473,28.3212220111473,2716.47882883438,0.0,1.0
2024-02-27,30.9835,30.9835,29.75,29.75,7961,30.6814888874959,30.6814888874959,29.4600124067004,29.4600124067004,8039.36355254666,0.0,1.0
2024-02-28,30.6749,31.3,30.565,31.21,10061,30.3758969604805,30.9949038094025,30.2670682087663,30.905781082794,10160.0347572129,0.0,1.0
2024-02-29,30.0694,31.17,30.0694,31.17,1871,29.7762990609088,30.8661709820791,29.7762990609088,30.8661709820791,1889.41705901455,0.0,1.0
2024-03-01,31.35,31.48,30.51,30.51,10302,31.0444164352961,31.1731492626195,30.2126043202834,30.2126043202834,10403.4070240341,0.0,1.0
2024-03-04,30.94,31.99,30.41,31.99,20820,30.6384129029685,31.6781780467343,30.1135790684961,31.6781780467343,21024.9402291196,0.0,1.0
2024-03-05,30.6131,31.24,30.6,31.1499,3603,30.314699354876,30.9354886583301,30.3017270468919,30.8462669064698,3638.4658811488,0.0,1.0
2024-03-06,31.08,31.1001,30.84,30.84,4202,30.7770482554706,30.7969523310798,30.5393876511812,30.5393876511812,4243.36209619408,0.0,1.0
2024-03-07,30.48,31.37,30.48,31.37,11040,30.1828967447472,31.0642214856535,30.1828967447472,31.0642214856535,11148.6714759597,0.0,1.0
2024-03-08,30.43,31.2,30.42,30.87,3391,30.1333841188536,30.8958785576152,30.1234815936749,30.5690952267174,3424.37907382059,0.0,1.0
2024-03-11,29.6,30.45,29.5,30.15,8062,29.3114745290196,30.153189169211,29.2124492772324,29.8561134138493,8141.3577390568,0.0,1.0
2024-03-12,29.35,29.6817,29.2701,29.6817,3842,29.0639113995515,29.3923781597298,28.9847902233735,29.3923781597298,3879.81846110844,0.0,1.0
2024-03-13,29.85,29.85,29.24,29.24,3896,29.5590376584877,29.5590376584877,28.9549836225856,28.9549836225856,3934.35000637128,0.0,1.0
2024-03-14,28.7907,29.683,28.47,29.66,5601,28.5100631663055,29.393665488003,28.1924891838239,29.3708896800919,5656.13305587413,0.0,1.0
2024-03-15,29.1782,29.1782,29.11,29.11,849,28.8937860169811,28.8937860169811,28.8262507952622,28.8262507952622,857.357072743639,0.0,1.0
2024-03-18,28.38,29.49,28.25,29.49,8965,28.1033664572154,29.2025467520536,27.974633629892,29.2025467520536,9053.24635706329,0.0,1.0
2024-03-19,28.63,28.84,28.03,28.03,5574,28.3509295866835,28.5588826154367,27.7567780759601,27.7567780759601,5628.86728324269,0.0,1.0
2024-03-20,29.2168,29.2168,28.44,28.49,2064,28.9320097641709,28.9320097641709,28.1627816082877,28.2122942341814,2084.31684115769,0.0,1.0
2024-03-21,29.2629,29.63,29.26,29.63,3012,28.9776604052448,29.3411821045558,28.974788672943,29.3411821045558,3041.64841354988,0.0,1.0
2024-03-22,28.7427,28.9501,28.74,28.95,2519,28.4625310454477,28.6679094176544,28.4598573636494,28.6678103924026,2543.7956021687,0.0,1.0
2024-03-25,28.5,29.08,28.5,29.02,1357,28.2221967593601,28.796543219726,28.2221967593601,28.7371280686537,1370.35753558671,0.0,1.0
2024-03-26,28.3436,28.67,28.3436,28.67,3473,28.0673212655648,28.3905396873984,28.0673212655648,28.3905396873984,3507.18623514566,0.0,1.0
2024-03-27,28.9617,29.05,28.29,28.4333,3152,28.6793963468617,28.7668356441898,28.0142437306069,28.156146916418,3183.02649386096,0.0,1.0
2024-03-28,29.13,29.28,28.91,29.24,3522,28.8460558456196,28.9945937233005,28.6282002916877,28.9549836225856,3556.66856325454,0.0,1.0
2024-04-01,28.61,28.7665,28.31,28.7665,3940,28.331124536326,28.486099055373,28.0340487809643,28.486099055373,3978.7831173262,0.0,1.0
2024-04-02,27.56,28.35,27.56,28.35,1280,27.2913593925601,28.0736588816792,27.2913593925601,28.0736588816792,1292.59959141562,0.0,1.0
2024-04-03,27.6701,27.7156,27.52,27.5699,32275,27.4003861947779,27.4454426843411,27.2517492918452,27.3011628924871,32592.6967288586,0.0,1.0
2024-04-04,27.04,28.2,27.04,28.2,1571,26.7764280832665,27.9251210039984,26.7764280832665,27.9251210039984,1586.46402977651,0.0,1.0
2024-04-05,27.3766,27.3766,27.25,27.25,482,27.1097470807824,27.1097470807824,26.9843811120197,26.9843811120197,486.744533642443,0.0,1.0
2024-04-08,27.4724,27.58,27.2747,27.58,772,27.2046132719945,27.3111644429176,27.0088403492112,27.3111644429176,779.599128572545,0.0,1.0
2024-04-09,27.864,27.864,27.57,27.57,2189,27.5923961579933,27.5923961579933,27.3012619177389,27.3012619177389,2210.54727000686,0.0,1.0
2024-04-10,27.369,27.369,27.11,27.11,800,27.1022211616465,27.1022211616465,26.8457457595176,26.8457457595176,807.874744634762,0.0,1.0
2024-04-11,28.0719,28.1,27.64,27.782,986,27.798269656459,27.8260957522112,27.3705795939899,27.5111954515278,995.705622762341,0.0,1.0
2024-04-12,27.1234,27.42,27.1234,27.42,543,26.8590151432571,27.152724040058,26.8590151432571,27.152724040058,548.344982920844,0.0,1.0
2024-04-15,26.3848,26.91,26.31,26.91,2798,26.1276146335566,26.6476952559431,26.0535437452198,26.6476952559431,2825.54191936008,0.0,1.0
2024-04-16,26.07,26.26,26.07,26.2497,3913,25.8158831409304,26.0040311193262,25.8158831409304,25.9938315183921,3951.51734469478,0.0,1.0
2024-04-17,25.7403,26.25,25.7403,26.25,1431,25.4893968857879,25.9941285941474,25.4893968857879,25.9941285941474,1445.08594946543,0.0,1.0
2024-04-18,25.3752,25.48,25.3752,25.48,233,25.1278556915128,25.2316341553858,25.1278556915128,25.2316341553858,235.293519374874,0.0,1.0
2024-04-19,24.8772,25.59,24.57,25.59,2095,24.6347099376124,25.3405619323517,24.330504364122,25.3405619323517,2115.62198751228,0.0,1.0
2024-04-22,25.1742,25.1742,24.86,24.86,802,24.9288149354204,24.9288149354204,24.617677594305,24.617677594305,809.894431496349,0.0,1.0
2024-04-23,25.6274,25.67,25.6274,25.67,229,25.3775973765202,25.4197821337815,25.3775973765202,25.4197821337815,231.2541456517,0.0,1.0
2024-04-24,25.2568,25.2568,25.2568,25.2568,37,25.0106097933967,25.0106097933967,25.0106097933967,25.0106097933967,37.3642069393577,0.0,1.0
2024-04-25,24.7,24.7,24.512,24.512,925,24.4592371914454,24.4592371914454,24.2730697180854,24.2730697180854,934.105173483942,0.0,1.0
2024-04-26,25.5976,25.6185,24.6915,24.6915,3623,25.3480878514876,25.3687841291111,24.4508200450435,24.4508200450435,3658.66274976467,0.0,1.0
2024-04-29,26.2522,26.46,25.99,25.99,1311,25.9963071496868,26.2020816229006,25.7366629395006,25.7366629395006,1323.90473777021,0.0,1.0
2024-04-30,26.0927,26.29,26.0927,26.12,1617,25.8383618730861,26.0337386948623,25.8383618730861,25.865395766824,1632.91682759301,0.0,1.0
2024-05-01,27.0955,27.49,27.0955,27.49,753,26.8313870980085,27.2220417163091,26.8313870980085,27.2220417163091,760.412103387468,0.0,1.0
2024-05-02,27.2707,27.33,27.18,27.18,1015,27.0048793391397,27.0636013134495,26.9150634357687,26.9150634357687,1024.99108225535,0.0,1.0
2024-05-03,27.89,28.3285,27.7,28.0,4894,27.618142723458,28.052368452545,27.4299947450622,27.7270705004239,4942.17375030315,0.0,1.0
2024-05-06,27.9589,28.2,27.91,28.2,9856,27.6863711219394,27.9251210039984,27.6379477738154,27.9251210039984,9953.01685390025,0.0,1.0
2024-05-07,28.1,28.1,27.72,27.72,10443,27.8260957522112,27.8260957522112,27.4497997954197,27.4497997954197,10545.794947776,0.0,1.0
2024-05-08,27.4807,27.96,27.1701,27.74,2803,27.2128323678929,27.687460399709,26.9052599358417,27.4696048457771,2830.59113651404,0.0,1.0
2024-05-09,27.4264,27.48,27.4264,27.48,7974,27.1590616561724,27.2121391911303,27.1590616561724,27.2121391911303,8052.49151714698,0.0,1.0
2024-05-10,26.55,27.4584,26.55,27.41,2091,26.2912043495091,27.1907497367443,26.2912043495091,27.1428215148793,2111.58261378911,0.0,1.0
2024-05-13,26.9535,27.38,26.79,26.79,1513,26.6907712404706,27.1131139393431,26.5288649537985,26.5288649537985,1527.89311079049,0.0,1.0
2024-05-14,27.3868,27.69,27.32,27.32,1061,27.1198476564647,27.4200922198835,27.0536987882708,27.0536987882708,1071.44388007185,0.0,1.0
2024-05-15,27.9268,28.3699,27.9268,28.1999,8876,27.6545840161157,28.0933649067849,27.6545840161157,27.9250219787466,8963.37029172267,0.0,1.0
2024-05-16,27.8126,27.92,27.72,27.92,2517,27.5414971785747,27.6478502989942,27.4497997954197,27.6478502989942,2541.77591530711,0.0,1.0
2024-05-17,27.2616,27.9,27.22,27.9,3631,26.995868041227,27.6280452486367,26.9546735364836,27.6280452486367,3666.74149721103,0.0,1.0
2024-05-20,27.5385,27.5401,27.5385,27.5401,7633,27.2700689634259,27.2716533674545,27.2700689634259,27.2716533674545,7708.13490724641,0.0,1.0
2024-05-21,27.1027,27.45,27.1027,27.45,1828,26.8385169161371,27.1824316155942,26.8385169161371,27.1824316155942,1845.99379149043,0.0,1.0
2024-05-22,27.3849,27.7237,27.0,27.0,1670,27.1179661766807,27.4534637297358,26.7368179825517,26.7368179825517,1686.43852942506,0.0,1.0
2024-05-23,26.39,27.73,26.24,27.73,2616,26.1327639466496,27.4597023205984,25.9842260689687,27.4597023205984,2641.75041495566,0.0,1.0
2024-05-24,26.493,26.6715,26.493,26.67,778,26.2347599559904,26.4115200304306,26.2347599559904,26.4100346516538,785.658189157305,0.0,1.0
2024-05-28,26.3391,26.3391,26.1349,26.1349,491,26.0823600934899,26.0823600934899,25.8801505293403,25.8801505293403,495.833124519584,0.0,1.0
2024-05-29,25.8102,25.84,25.7,25.72,2375,25.5586155367872,25.5881250618198,25.4494897093177,25.4692947596751,2398.37814813445,0.0,1.0
2024-05-30,26.6338,26.86,25.76,25.76,11266,26.3741875105068,26.5981826300495,25.50890486039,25.50890486039,11376.896091319,0.0,1.0
2024-05-31,26.5157,26.5899,26.4992,26.5799,4016,26.2572386881461,26.3307154249722,26.2408995216012,26.3208128997935,4055.5312180665,0.0,1.0
2024-06-03,27.2573,27.69,27.22,27.22,1502,26.9916099554002,27.4200922198835,26.9546735364836,26.9546735364836,1516.78483305176,0.0,1.0
2024-06-04,26.9326,27.22,26.89,27.22,4291,26.6700749628471,26.9546735364836,26.6278902055857,26.9546735364836,4333.23816153469,0.0,1.0
2024-06-05,27.9474,27.9474,27.27,27.37,3418,27.6749832179839,27.6749832179839,27.0041861623772,27.1032114141644,3451.64484645201,0.0,1.0
2024-06-06,27.38,28.14,27.38,28.14,4973,27.1131139393431,27.8657058529261,27.1131139393431,27.8657058529261,5021.95138133584,0.0,1.0
2024-06-07,26.8578,27.03,26.73,27.03,1965,26.5960040745102,26.7665255580878,26.4694498027261,26.7665255580878,1984.34234150913,0.0,1.0
2024-06-10,27.099,27.099,26.825,26.825,495,26.834852981821,26.834852981821,26.563523791924,26.563523791924,499.872498242758,0.0,1.0
2024-06-11,27.2524,27.2524,27.17,27.19,2213,26.9867577180626,26.9867577180626,26.9051609105899,26.9249659609474,2234.78351234591,0.0,1.0
2024-06-12,27.8059,28.25,27.77,27.77,2903,27.5348624867049,27.974633629892,27.4993124213133,27.4993124213133,2931.57547959339,0.0,1.0
2024-06-13,27.7036,27.7036,27.7036,27.7036,97,27.4335596541266,27.4335596541266,27.4335596541266,27.4335596541266,97.9548127869647,0.0,1.0
2024-06-14,26.8546,26.8546,26.77,26.79,1257,26.592835266453,26.592835266453,26.509059903441,26.5288649537985,1269.37319250737,0.0,1.0
2024-06-17,26.1,26.66,26.0601,26.47,11460,25.8455907164666,26.4001321264751,25.8060796410035,26.2119841480793,11572.8057168929,0.0,1.0
2024-06-18,25.0924,25.4,25.0924,25.4,2782,24.8478122794585,25.152413953956,24.8478122794585,25.152413953956,2809.38442446738,0.0,1.0
2024-06-20,24.9819,25.1152,24.82,24.82,3473,24.7383893762336,24.870390036866,24.5780674935901,24.5780674935901,3507.18623514566,0.0,1.0
2024-06-21,25.5072,25.5072,25.4512,25.4512,452,25.2585690238719,25.2585690238719,25.2031148828711,25.2031148828711,456.44923071864,0.0,1.0
2024-06-24,25.7548,25.78,25.7548,25.78,10192,25.5037555472971,25.5287099107475,25.5037555472971,25.5287099107475,10292.3242466468,0.0,1.0
2024-06-25,25.1577,25.6237,25.1577,25.56,986,24.9124757688755,25.373933442204,24.9124757688755,25.3108543568156,995.705622762345,0.0,1.0
2024-06-26,24.5593,24.5593,24.4401,24.4401,538,24.3199086621808,24.3199086621808,24.2018705620504,24.2018705620504,543.295765766876,0.0,1.0
2024-06-27,24.9497,24.9497,24.6782,24.6782,262,24.7065032451581,24.7065032451581,24.4376496865558,24.4376496865558,264.578978867884,0.0,1.0
2024-06-28,25.2614,25.2614,24.808,24.89,1103,25.0151649549789,25.0151649549789,24.5661844633756,24.6473851698411,1113.85730416518,0.0,1.0
2024-07-01,25.5467,25.5467,25.215,25.39,370,25.2976839983279,25.2976839983279,24.9692172381496,25.1425114287773,373.642069393576,0.0,1.0
2024-07-02,24.5736,25.31,24.5736,25.31,1227,24.3340692731863,25.0632912273475,24.3340692731863,25.0632912273475,1239.07788958357,0.0,1.0
2024-07-03,24.5828,24.93,24.54,24.54,667,24.3431795963508,24.686995270556,24.3007967885858,24.3007967885858,673.565568339231,0.0,1.0
2024-07-05,24.7482,24.7482,24.33,24.49,11491,24.5069673628068,24.5069673628068,24.0928437598327,24.2512841626922,11604.1108632476,0.0,1.0
2024-07-08,25.39,25.599,24.81,24.81,10219,25.1425114287773,25.3494742050126,24.5681649684113,24.5681649684113,10319.5900192783,0.0,1.0
2024-07-09,26.3426,26.3426,25.83,25.83,1264,26.0858259773024,26.0858259773024,25.5782225366411,25.5782225366411,1276.44209652292,0.0,1.0
2024-07-10,26.7162,26.7162,26.42,26.58,1676,26.4557843179795,26.4557843179795,26.1624715221857,26.3209119250453,1692.49759000982,0.0,1.0
2024-07-11,28.1505,28.27,27.91,27.91,1494,27.8761035043637,27.9944386802495,27.6379477738154,27.6379477738154,1508.70608560542,0.0,1.0
2024-07-12,28.5742,29.06,28.12,28.69,3883,28.2956734961862,28.7767381693686,27.8459008025686,28.4103447377558,3921.22204177097,0.0,1.0
2024-07-15,29.2562,29.3301,28.82,28.82,2912,28.9710257133751,29.0442053744459,28.5390775650792,28.5390775650792,2940.66407047053,0.0,1.0
2024-07-16,30.2102,30.27,29.93,29.938,3969,29.9157266154253,29.974943715994,29.6382578599174,29.6461798800604,4008.0685768192,0.0,1.0
2024-07-17,29.0916,30.05,28.82,29.68,6138,28.8080301489333,29.7570881620621,28.5390775650792,29.3906947304494,6198.41897821021,0.0,1.0
2024-07-18,28.0767,29.105,28.0767,29.105,7689,27.8030228685447,28.8212995326728,27.8030228685447,28.8212995326728,7764.68613937086,0.0,1.0
2024-07-19,27.7823,28.0685,27.7823,28.02,1128,27.5114925272831,27.7949027978982,27.5114925272831,27.7468755507814,1139.10338993501,0.0,1.0
2024-07-22,28.6363,28.6363,27.71,27.8,2262,28.3571681775461,28.3571681775461,27.439897270241,27.5290199968495,2284.26584045478,0.0,1.0
2024-07-23,29.1563,29.1563,28.27,28.41,2379,28.8720994868397,28.8720994868397,27.9944386802495,28.1330740327516,2402.41752185762,0.0,1.0
2024-07-24,28.7682,29.33,28.73,29.2,2096,28.4877824846534,29.0441063491941,28.4499548384707,28.9153735218707,2116.63183094308,0.0,1.0
2024-07-25,29.388,29.77,29.3082,29.505,4489,29.1015409952307,29.4798174570579,29.0225188443045,29.2174005398217,4533.1871608318,0.0,1.0
2024-07-26,29.7608,30.0494,29.735,29.85,1870,29.4707071338935,29.7564940105514,29.4451586189323,29.5590376584877,1888.40721558375,0.0,1.0
2024-07-29,29.1019,29.75,28.81,29.72,3800,28.8182297498674,29.4600124067004,28.5291750399005,29.4303048311643,3837.40503701512,0.0,1.0
2024-07-30,28.5249,28.5249,28.405,28.405,473,28.2468540470551,28.2468540470551,28.1281227701622,28.1281227701622,477.655942765302,0.0,1.0
2024-07-31,28.8553,29.42,28.822,28.822,566,28.5740334789601,29.1332290758026,28.5410580701149,28.5410580701149,571.571381829093,0.0,1.0
2024-08-01,27.9706,28.0937,27.9706,28.07,712,27.6979570763985,27.8198571613486,27.6979570763985,27.796388176675,719.008522724937,0.0,1.0
2024-08-02,27.0966,27.0966,26.5904,26.5904,1243,26.8324763757781,26.8324763757781,26.3312105512312,26.3312105512312,1255.23538447626,0.0,1.0
2024-08-05,26.0851,26.3,25.56,25.56,16985,25.8308359539503,26.0436412200411,25.3108543568156,25.3108543568156,17152.1906720268,0.0,1.0
2024-08-06,26.4032,26.4032,26.19,26.19,546,26.1458352798855,26.1458352798855,25.9347134430751,25.9347134430751,551.374513213224,0.0,1.0
2024-08-07,25.4294,26.44,25.4294,26.44,901,25.1815273779814,26.1822765725432,25.1815273779814,26.1822765725432,909.868931144901,0.0,1.0
2024-08-08,25.9441,25.9441,25.4585,25.46,1248,25.6912103489303,25.6912103489303,25.2103437262515,25.2118291050283,1260.28460163023,0.0,1.0
2024-08-09,25.804,25.804,25.8,25.8,530,25.5524759711764,25.5524759711764,25.5485149611049,25.5485149611049,535.217018320529,0.0,1.0
2024-08-12,25.7638,25.7901,25.7638,25.7901,354,25.5126678199579,25.538711461178,25.5126678199579,25.538711461178,357.484574500882,0.0,1.0
2024-08-13,26.2087,26.27,26.06,26.06,1413,25.9532311651593,26.0139336445049,25.8059806157517,25.8059806157517,1426.90876771115,0.0,1.0
2024-08-14,25.9182,25.9182,25.8861,25.8861,202,25.6655628087174,25.6655628087174,25.6337757028937,25.6337757028937,203.988373020277,0.0,1.0
2024-08-15,26.7036,26.8,26.5,26.5,1741,26.4433071362543,26.5387674789772,26.2416917236155,26.2416917236155,1758.1374130114,0.0,1.0
2024-08-16,26.5283,26.74,26.5283,26.74,396,26.2697158698713,26.4793523279049,26.2697158698713,26.4793523279049,399.897998594207,0.0,1.0
2024-08-19,27.3843,27.3843,26.66,26.69,3453,27.11737202517,27.11737202517,26.4001321264751,26.4298397020112,3486.98936652978,0.0,1.0
2024-08-20,27.48,27.53,27.13,27.26,3123,27.2121391911303,27.261651817024,26.865550809875,26.9942836371984,3153.74103436795,0.0,1.0
2024-08-21,27.9443,27.9443,27.59,27.59,672,27.6719134351784,27.6719134351784,27.3210669680963,27.3210669680963,678.6147854932,0.0,1.0
2024-08-22,27.1699,27.801,27.1699,27.7099,1075,26.9050618853382,27.5300102493674,26.9050618853382,27.4397982449892,1085.58168810296,0.0,1.0
2024-08-23,27.7857,27.94,27.78,27.91,1089,27.5148593858439,27.6676553493516,27.509214946492,27.6379477738154,1099.71949613407,0.0,1.0
2024-08-26,28.3274,28.35,27.95,28.07,3806,28.0512791747753,28.0736588816792,27.6775578745303,27.796388176675,3843.46409759988,0.0,1.0
2024-08-27,27.8656,27.8656,27.72,27.72,6596,27.5939805620219,27.5939805620219,27.4497997954197,27.4497997954197,6660.9272695136,0.0,1.0
2024-08-28,27.615,27.63,27.42,27.6,1365,27.3458232810431,27.3606770688112,27.152724040058,27.330969493275,1378.43628303306,0.0,1.0
2024-08-29,27.7647,28.27,27.7647,27.98,1998,27.4940640829686,27.9944386802495,27.4940640829686,27.7072654500665,2017.66717472531,0.0,1.0
2024-08-30,28.0229,28.0229,28.0229,28.0229,410,27.7497472830832,27.7497472830832,27.7497472830832,27.7497472830832,414.035806625315,0.0,1.0
2024-09-03,27.03,28.05,26.88,28.05,2623,26.7665255580878,27.7765831263176,26.617987680407,27.7765831263176,2648.81931897122,0.0,1.0
2024-09-04,27.1835,27.24,26.948,26.948,723,26.9185293195812,26.974478586841,26.6853248516223,26.6853248516223,730.116800463666,0.0,1.0
2024-09-05,27.1954,27.25,27.1954,27.25,465,26.9303133245439,26.9843811120197,26.9303133245439,26.9843811120197,469.577195318955,0.0,1.0
2024-09-06,26.6655,26.68,26.43,26.68,409,26.4055785153234,26.4199371768325,26.1723740473644,26.4199371768325,413.025963194521,0.0,1.0
2024-09-09,27.631,27.75,27.02,27.02,3046,27.3616673213291,27.4795073709559,26.7566230329091,26.7566230329091,3075.98309019685,0.0,1.0
2024-09-10,28.0968,28.0968,27.56,28.02,3551,27.822926944154,27.822926944154,27.2913593925601,27.7468755507814,3585.95402274754,0.0,1.0
2024-09-11,28.0786,28.1,27.85,28.1,1481,27.8049043483287,27.8260957522112,27.5785326227431,27.8260957522112,1495.5781210051,0.0,1.0
2024-09-12,27.9782,28.24,27.9782,28.06,1056,27.7054829955343,27.9647311047133,27.7054829955343,27.7864856514963,1066.39466291789,0.0,1.0
2024-09-13,28.9337,28.9337,28.9337,28.9337,207,28.6516692763613,28.6516692763613,28.6516692763613,28.6516692763613,209.037590174244,0.0,1.0
2024-09-16,28.6044,29.0408,28.57,29.0408,895,28.3255791222259,28.7577253210254,28.2915144356111,28.7577253210254,903.80987056014,0.0,1.0
2024-09-17,28.3962,28.69,28.3962,28.69,1161,28.1194085480049,28.4103447377558,28.1194085480049,28.4103447377558,1172.4282231512,0.0,1.0
2024-09-18,28.6134,29.3,28.6134,29.1106,1041,28.3344913948868,29.0143987736579,28.3344913948868,28.8268449467729,1051.24701145598,0.0,1.0
2024-09-19,29.3858,29.97,29.17,29.2,2370,29.0993624396913,29.6778679606323,28.8856659463345,28.9153735218707,2393.32893098048,0.0,1.0
2024-09-20,29.1874,29.33,29.1,29.1,931,28.9028963401455,29.0441063491941,28.8163482700834,28.8163482700834,940.164234068703,0.0,1.0
2024-09-23,28.0515,29.28,28.0515,29.28,300,27.7780685050944,28.9945937233005,27.7780685050944,28.9945937233005,302.953029238035,0.0,1.0
2024-09-24,28.2067,28.2067,27.893,28.2,1848,27.9317556958681,27.9317556958681,27.6211134810116,27.9251210039984,1866.1906601063,0.0,1.0
2024-09-25,27.7619,28.29,27.7619,28.29,643,27.4912913759185,28.0142437306069,27.4912913759185,28.0142437306069,649.32932600019,0.0,1.0
2024-09-26,27.9134,28.0312,27.74,28.0312,1073,27.6413146323762,27.7579663789815,27.4696048457771,27.7579663789815,1083.56200124137,0.0,1.0
2024-09-27,27.8853,27.8853,27.8853,27.8853,75,27.613488536624,27.613488536624,27.613488536624,27.613488536624,75.7382573095088,0.0,1.0
2024-09-30,27.9405,28.13,27.9405,28.13,1554,27.6681504756105,27.8558033277473,27.6681504756105,27.8558033277473,1569.29669145303,0.0,1.0
2024-10-01,27.5306,27.5306,27.22,27.37,3195,27.2622459685347,27.2622459685347,26.9546735364836,27.1032114141644,3226.44976138507,0.0,1.0
2024-10-02,27.5789,27.5789,27.05,27.18,2492,27.3100751651479,27.3100751651479,26.7863306084453,26.9150634357687,2516.52982953728,0.0,1.0
2024-10-03,27.2148,27.27,27.2148,27.26,501,26.9495242233906,27.0041861623772,26.9495242233906,26.9942836371984,505.931558827519,0.0,1.0
2024-10-04,27.7042,27.7042,27.5315,27.5315,601,27.4341538056373,27.4341538056373,27.2631371958008,27.2631371958008,606.915901906864,0.0,1.0
2024-10-07,27.7049,28.09,27.6,27.96,4017,27.4348469823998,27.8161932270324,27.330969493275,27.687460399709,4056.5410614973,0.0,1.0
2024-10-08,28.1468,28.35,28.1,28.1,4719,27.8724395700476,28.0736588816792,27.8260957522112,27.8260957522112,4765.45114991429,0.0,1.0
2024-10-09,27.7546,27.85,27.7546,27.85,6374,27.4840625325381,27.5785326227431,27.4840625325381,27.5785326227431,6436.74202787745,0.0,1.0
2024-10-10,27.5978,27.5978,27.15,27.15,762,27.3287909377357,27.3287909377357,26.8853558602325,26.8853558602325,769.50069426461,0.0,1.0
2024-10-11,28.7,28.7,28.41,28.41,1566,28.4202472629345,28.4202472629345,28.1330740327516,28.1330740327516,1581.41481262255,0.0,1.0
2024-10-14,29.2622,29.27,28.64,28.71,1747,28.9769672284823,28.9846911981217,28.3608321118622,28.4301497881133,1764.19647359616,0.0,1.0
2024-10-15,29.4885,29.4901,29.08,29.1307,2125,29.2010613732768,29.2026457773054,28.796543219726,28.8467490223821,2145.91729043609,0.0,1.0
2024-10-16,30.4358,30.45,30.18,30.3,2657,30.1391275834572,30.153189169211,29.8858209893855,30.0046512915302,2683.1539956182,0.0,1.0
2024-10-17,30.2138,30.3907,30.11,30.21,2226,29.9192915244896,30.0944671949012,29.8165033131345,29.9155285649217,2247.91147694622,0.0,1.0
2024-10-18,30.5503,30.56,30.38,30.39,1695,30.2525114967536,30.262116946177,30.08387149296,30.0937740181387,1711.6846151949,0.0,1.0
2024-10-21,29.8822,29.8822,29.81,29.83,1178,29.5909237895631,29.5909237895631,29.5194275577728,29.5392326081302,1189.59556147469,0.0,1.0
2024-10-22,29.895,29.895,29.7567,29.79,438,29.6035990217919,29.6035990217919,29.4666470985702,29.4996225074153,442.311422687532,0.0,1.0
2024-10-23,29.4,29.64,29.31,29.64,2321,29.1134240254451,29.3510846297345,29.0243012988366,29.3510846297345,2343.8466028716,0.0,1.0
2024-10-24,29.2487,29.2983,29.2487,29.29,705,28.9635988194911,29.0127153443775,28.9635988194911,29.0044962484792,711.939618709382,0.0,1.0
2024-10-25,29.1769,29.41,29.1769,29.285,390,28.8924986887078,29.1233265506239,28.8924986887078,28.9995449858898,393.838938009446,0.0,1.0
2024-10-28,29.7,29.89,29.54,29.54,1730,29.4104997808068,29.5986477592026,29.2520593779473,29.2520593779473,1747.02913527267,0.0,1.0
2024-10-29,29.56,29.62,29.39,29.62,1211,29.2718644283047,29.331279579377,29.1035215002664,29.331279579377,1222.92039469087,0.0,1.0
2024-10-30,29.0063,29.3406,29.0063,29.2896,2080,28.7235616091588,29.0546030258835,28.7235616091588,29.004100147472,2100.47433605038,0.0,1.0
2024-10-31,28.4291,29.0,28.4291,29.0,1762,28.1519878558429,28.7173230182962,28.1519878558429,28.7173230182962,1779.34412505806,0.0,1.0
2024-11-01,28.7917,28.7917,28.6,28.6,1216,28.5110534188234,28.5110534188234,28.3212220111473,28.3212220111473,1227.96961184484,0.0,1.0
2024-11-04,29.24,29.41,29.24,29.4,473,28.9549836225856,29.1233265506239,28.9549836225856,29.1134240254451,477.655942765302,0.0,1.0
2024-11-05,29.5398,29.5398,28.89,28.92,1224,29.2518613274437,29.2518613274437,28.6083952413303,28.6381028168664,1236.04835929118,0.0,1.0
2024-11-06,30.6019,30.6019,29.945,30.09,689,30.3036085266758,30.3036085266758,29.6531116476855,29.796698262777,695.782123816689,0.0,1.0
2024-11-07,30.7231,30.845,30.66,30.725,2700,30.423627131842,30.5443389137706,30.3611421979642,30.4255086116259,2726.57726314231,0.0,1.0
2024-11-08,31.0476,31.0476,30.82,30.82,945,30.7449640738915,30.7449640738915,30.5195826008238,30.5195826008238,954.302042099812,0.0,1.0
2024-11-11,31.3362,31.65,31.3362,31.65,1597,31.0307509505495,31.3414921906578,31.0307509505495,31.3414921906578,1612.71995897714,0.0,1.0
2024-11-12,29.8282,30.7936,29.8282,30.7936,2730,29.537450153598,30.4934399343519,29.537450153598,30.4934399343519,2756.87256606613,0.0,1.0
2024-11-13,29.2802,30.48,29.2802,30.07,2962,28.994791773804,30.1828967447472,28.994791773804,29.7768932124196,2991.15624201021,0.0,1.0
2024-11-14,28.3524,29.25,28.3524,29.25,1822,28.0760354877221,28.9648861477643,28.0760354877221,28.9648861477643,1839.93473090567,0.0,1.0
2024-11-15,26.5301,28.0,26.53,28.0,5803,26.2714983244035,27.7270705004239,26.2713992991517,27.7270705004239,5860.12142889439,0.0,1.0
2024-11-18,26.0995,26.51,26.0925,26.5,2466,25.8450955902077,26.2515942487942,25.8381638225826,26.2416917236155,2490.27390033665,0.0,1.0
2024-11-19,26.3412,26.3412,25.81,26.13,2968,26.0844396237774,26.0844396237774,25.5584174862836,25.8752982920028,2997.21530259496,0.0,1.0
2024-11-20,26.1656,26.346,26.0,26.23,2389,25.910551281639,26.0891928358632,25.7465654646794,25.97432354379,2412.51595616556,0.0,1.0
2024-11-21,26.1212,26.32,25.91,25.98,1861,25.8665840698455,26.0634462703985,25.6574427380709,25.7267604143219,1879.31862470661,0.0,1.0
2024-11-22,26.8454,26.91,26.84,26.84,2294,26.5837249432886,26.6476952559431,26.5783775796921,26.5783775796921,2316.58083024018,0.0,1.0
2024-11-25,27.2407,27.67,27.12,27.14,11081,26.9751717636035,27.4002871695261,26.8556482846963,26.8754533350538,11190.0750566222,0.0,1.0
2024-11-26,27.2685,27.3,27.1105,27.3,1167,27.0027007836004,27.0338937379133,26.8462408857765,27.0338937379133,1178.48728373596,0.0,1.0
2024-11-27,27.6981,27.75,27.5,27.5,2272,27.4281132652783,27.4795073709559,27.2319442414878,27.2319442414878,2294.36427476272,0.0,1.0
2024-11-29,27.463,27.48,27.419,27.48,1598,27.1953048983265,27.2121391911303,27.1517337875401,27.2121391911303,1613.72980240794,0.0,1.0
2024-12-02,27.5585,27.63,27.41,27.6,2132,27.2898740137833,27.3606770688112,27.1428215148793,27.330969493275,2152.98619445164,0.0,1.0
2024-12-03,26.8318,27.5,26.7,27.5,7637,26.5702575090455,27.2319442414878,26.43974222719,27.2319442414878,7712.1742809696,0.0,1.0
2024-12-04,26.9286,27.1,26.77,26.77,4244,26.6661139527756,26.8358432343389,26.509059903441,26.509059903441,4285.7755202874,0.0,1.0
2024-12-05,26.2944,26.65,26.28,26.59,1936,26.038095805941,26.3902296012964,26.0238361696836,26.330814450224,1955.05688201612,0.0,1.0
2024-12-06,27.321,27.3601,26.64,26.64,2574,27.0546890407887,27.0934079142375,26.3803270761176,26.3803270761176,2599.33699086234,0.0,1.0
2024-12-09,27.0819,27.33,27.0819,27.28,1224,26.8179196637654,27.0636013134495,26.8179196637654,27.0140886875559,1236.04835929118,0.0,1.0
2024-12-10,27.1739,27.49,27.1,27.44,1671,26.9090228954096,27.2220417163091,26.8358432343389,27.1725290904155,1687.44837285586,0.0,1.0
2024-12-11,26.9705,27.21,26.69,27.21,1492,26.7076055332744,26.9447710113048,26.4298397020112,26.9447710113048,1506.68639874383,0.0,1.0
2024-12-12,25.5598,26.5829,25.5598,26.5,2806,25.310656306312,26.3237836573471,25.310656306312,26.2416917236155,2833.62066680642,0.0,1.0
2024-12-13,25.0512,25.1156,25.02,25.1156,2231,24.8070138757221,24.8707861378731,24.7761179971645,24.8707861378731,2252.96069410019,0.0,1.0
2024-12-16,25.5457,25.68,25.18,25.18,4043,25.29669374581,25.4296846589602,24.9345584000241,24.9345584000241,4082.79699069792,0.0,1.0
2024-12-17,25.4886,25.56,25.37,25.39,8802,25.2401503270395,25.3108543568156,25.1227063784198,25.1425114287773,8888.64187784395,0.0,1.0
2024-12-18,23.9,25.22,23.84,24.9418,3081,23.6670351771476,24.974168500739,23.6076200260752,24.6986802502669,3111.32761027462,0.0,1.0
2024-12-19,24.2331,24.3801,23.96,24.03,2890,23.9968882908508,24.1424554109781,23.7264503282199,23.795768004471,2918.44751499308,0.0,1.0
2024-12-20,24.3279,24.5201,24.13,24.13,1212,24.3279,24.5201,24.13,24.13,1212,0.23947,1.0
2024-12-23,24.4844,24.4844,24.17,24.3,3066,24.4844,24.4844,24.17,24.3,3066,0.0,1.0
2024-12-24,24.4907,24.4907,24.16,24.29,2263,24.4907,24.4907,24.16,24.29,2263,0.0,1.0
2024-12-26,24.91,24.91,24.28,24.28,3093,24.91,24.91,24.28,24.28,3093,0.0,1.0
2024-12-27,24.3309,25.03,24.17,25.03,2556,24.3309,25.03,24.17,25.03,2556,0.0,1.0
2024-12-30,23.8238,23.98,23.71,23.98,1594,23.8238,23.98,23.71,23.98,1594,0.0,1.0
2024-12-31,23.9429,23.9429,23.51,23.563,5161,23.9429,23.9429,23.51,23.563,5161,0.0,1.0
2025-01-02,24.3048,24.7,24.1278,24.1278,1655,24.3048,24.7,24.1278,24.1278,1655,0.0,1.0
2025-01-03,24.9217,24.9217,24.77,24.77,1115,24.9217,24.9217,24.77,24.77,1115,0.0,1.0
2025-01-06,24.7071,25.16,24.7071,25.1,5416,24.7071,25.16,24.7071,25.1,5416,0.0,1.0
2025-01-07,24.649,25.28,24.649,24.97,866,24.649,25.28,24.649,24.97,866,0.0,1.0
2025-01-08,24.2688,24.81,24.26,24.81,2385,24.2688,24.81,24.26,24.81,2385,0.0,1.0
2025-01-10,22.6711,23.91,22.576,23.91,9745,22.6711,23.91,22.576,23.91,9745,0.0,1.0
2025-01-13,22.09,22.28,21.65,22.28,3586,22.09,22.28,21.65,22.28,3586,0.0,1.0
2025-01-14,21.5094,22.1,21.41,22.1,3108,21.5094,22.1,21.41,22.1,3108,0.0,1.0
2025-01-15,22.24,22.29,21.83,21.96,6374,22.24,22.29,21.83,21.96,6374,0.0,1.0
2025-01-16,21.82,21.82,21.7011,21.76,2769,21.82,21.82,21.7011,21.76,2769,0.0,1.0
2025-01-17,21.8292,21.985,21.74,21.93,3936,21.8292,21.985,21.74,21.93,3936,0.0,1.0
2025-01-21,22.4642,22.58,22.03,22.25,5751,22.4642,22.58,22.03,22.25,5751,0.0,1.0
2025-01-22,22.8124,22.85,22.5434,22.55,2564,22.8124,22.85,22.5434,22.55,2564,0.0,1.0
2025-01-23,23.1832,23.23,22.51,22.51,3177,23.1832,23.23,22.51,22.51,3177,0.0,1.0
2025-01-24,22.9682,23.16,22.91,23.16,1605,22.9682,23.16,22.91,23.16,1605,0.0,1.0
2025-01-27,22.9961,23.64,22.96,23.64,1297,22.9961,23.64,22.96,23.64,1297,0.0,1.0
2025-01-28,22.9841,22.99,22.68,22.68,2203,22.9841,22.99,22.68,22.68,2203,0.0,1.0
2025-01-29,22.9361,22.96,22.87,22.87,2265,22.9361,22.96,22.87,22.87,2265,0.0,1.0
2025-01-30,23.2674,23.42,23.0,23.28,1568,23.2674,23.42,23.0,23.28,1568,0.0,1.0
2025-01-31,23.0209,23.17,22.97,23.17,2057,23.0209,23.17,22.97,23.17,2057,0.0,1.0
2025-02-03,22.4818,22.84,22.22,22.22,5199,22.4818,22.84,22.22,22.22,5199,0.0,1.0
2025-02-04,23.0634,23.0634,22.59,22.59,1270,23.0634,23.0634,22.59,22.59,1270,0.0,1.0
2025-02-05,23.8504,23.8504,23.14,23.164,2561,23.8504,23.8504,23.14,23.164,2561,0.0,1.0
2025-02-06,23.4877,23.86,23.4877,23.81,2643,23.4877,23.86,23.4877,23.81,2643,0.0,1.0
2025-02-07,22.535,23.37,22.535,23.37,1997,22.535,23.37,22.535,23.37,1997,0.0,1.0
2025-02-10,21.9884,22.54,21.9884,22.54,4748,21.9884,22.54,21.9884,22.54,4748,0.0,1.0
2025-02-11,21.31,21.67,21.23,21.67,2664,21.31,21.67,21.23,21.67,2664,0.0,1.0
2025-02-12,21.6533,21.6533,20.93,20.93,3188,21.6533,21.6533,20.93,20.93,3188,0.0,1.0
2025-02-13,21.8767,21.9,21.63,21.68,4136,21.8767,21.9,21.63,21.68,4136,0.0,1.0
2025-02-14,22.331,22.56,22.18,22.21,4087,22.331,22.56,22.18,22.21,4087,0.0,1.0
2025-02-18,22.0867,22.86,22.0867,22.8,1860,22.0867,22.86,22.0867,22.8,1860,0.0,1.0
2025-02-19,22.2056,22.34,22.16,22.16,6698,22.2056,22.34,22.16,22.16,6698,0.0,1.0
2025-02-20,22.1475,22.1576,22.0,22.095,2598,22.1475,22.1576,22.0,22.095,2598,0.0,1.0
2025-02-21,21.748,22.38,21.6901,22.38,4485,21.748,22.38,21.6901,22.38,4485,0.0,1.0
2025-02-24,20.953,21.59,20.953,21.59,3183,20.953,21.59,20.953,21.59,3183,0.0,1.0
2025-02-25,20.412,20.8,20.19,20.8,4126,20.412,20.8,20.19,20.8,4126,0.0,1.0
2025-02-26,20.4191,20.75,20.26,20.75,991,20.4191,20.75,20.26,20.75,991,0.0,1.0
2025-02-27,20.0724,20.7201,20.0724,20.72,2001,20.0724,20.7201,20.0724,20.72,2001,0.0,1.0
2025-02-28,20.3426,20.3426,19.78,19.81,3245,20.3426,20.3426,19.78,19.81,3245,0.0,1.0
2025-03-03,19.1823,20.02,19.1823,20.02,1214,19.1823,20.02,19.1823,20.02,1214,0.0,1.0
2025-03-04,19.3584,19.62,18.77,18.79,14368,19.3584,19.62,18.77,18.79,14368,0.0,1.0
2025-03-05,20.0197,20.0197,19.36,19.43,18173,20.0197,20.0197,19.36,19.43,18173,0.0,1.0
2025-03-06,20.1364,20.28,19.63,19.63,37195,20.1364,20.28,19.63,19.63,37195,0.0,1.0
2025-03-07,20.0924,20.38,19.95,19.95,15228,20.0924,20.38,19.95,19.95,15228,0.0,1.0
2025-03-10,19.37,19.89,19.21,19.66,14998,19.37,19.89,19.21,19.66,14998,0.0,1.0
2025-03-11,19.7346,19.78,18.89,19.26,21071,19.7346,19.78,18.89,19.26,21071,0.0,1.0
2025-03-12,20.27,20.38,20.01,20.05,25359,20.27,20.38,20.01,20.05,25359,0.0,1.0
2025-03-13,19.68,20.45,19.59,20.45,5810,19.68,20.45,19.59,20.45,5810,0.0,1.0
2025-03-14,19.955,20.21,19.94,20.08,25421,19.955,20.21,19.94,20.08,25421,0.0,1.0
2025-03-17,20.1398,20.26,19.762,19.7899,22208,20.1398,20.26,19.762,19.7899,22208,0.0,1.0
2025-03-18,19.59,19.89,19.445,19.89,14444,19.59,19.89,19.445,19.89,14444,0.0,1.0
2025-03-19,19.975,20.07,19.47,19.71,88421,19.975,20.07,19.47,19.71,88421,0.0,1.0
2025-03-20,19.98,20.22,19.71,19.77,333077,19.98,20.22,19.71,19.77,333077,0.0,1.0
2025-03-21,19.55,19.83,19.498,19.51,46717,19.55,19.83,19.498,19.51,46717,0.0,1.0
2025-03-24,20.03,20.1,19.71,19.85,74945,20.03,20.1,19.71,19.85,74945,0.0,1.0
2025-03-25,19.36,20.05,19.24,20.05,27667,19.36,20.05,19.24,20.05,27667,0.0,1.0
2025-03-26,18.73,19.33,18.59,19.31,102256,18.73,19.33,18.59,19.31,102256,0.0,1.0
2025-03-27,19.07,19.16,18.87,19.1,28338,19.07,19.16,18.87,19.1,28338,0.0,1.0
2025-03-28,18.66,19.078,18.57,19.078,142476,18.66,19.078,18.57,19.078,142476,0.0,1.0
2025-03-31,17.54,18.23,17.29,18.23,262802,17.54,18.23,17.29,18.23,262802,0.0,1.0
2025-04-01,16.53,17.49,16.5,17.49,142029,16.53,17.49,16.5,17.49,142029,0.0,1.0
2025-04-02,17.25,17.3699,16.37,16.37,85516,17.25,17.3699,16.37,16.37,85516,0.0,1.0
2025-04-03,16.4,16.7,16.17,16.63,188381,16.4,16.7,16.17,16.63,188381,0.0,1.0
2025-04-04,15.32,15.99,15.21,15.91,90387,15.32,15.99,15.21,15.91,90387,0.0,1.0
2025-04-07,15.04,15.62,14.1,14.82,105086,15.04,15.62,14.1,14.82,105086,0.0,1.0
2025-04-08,14.14,15.83,14.0,15.67,145182,14.14,15.83,14.0,15.67,145182,0.0,1.0
2025-04-09,15.28,15.68,13.42,13.972,200797,15.28,15.68,13.42,13.972,200797,0.0,1.0
2025-04-10,14.84,15.01,14.165,14.935,90327,14.84,15.01,14.165,14.935,90327,0.0,1.0
2025-04-11,15.7012,15.7012,14.725,14.92,224687,15.7012,15.7012,14.725,14.92,224687,0.0,1.0
2025-04-14,16.4,16.478,15.8,16.15,112322,16.4,16.478,15.8,16.15,112322,0.0,1.0
2025-04-15,16.48,16.83,16.3,16.54,28366,16.48,16.83,16.3,16.54,28366,0.0,1.0
2025-04-16,16.22,16.48,16.04,16.45,23575,16.22,16.48,16.04,16.45,23575,0.0,1.0
2025-04-17,16.64,16.718,16.28,16.35,100528,16.64,16.718,16.28,16.35,100528,0.0,1.0
2025-04-21,17.17,17.5,16.6,16.6,252601,17.17,17.5,16.6,16.6,252601,0.0,1.0
2025-04-22,17.89,18.01,17.4,17.46,122569,17.89,18.01,17.4,17.46,122569,0.0,1.0
2025-04-23,18.25,18.98,18.25,18.63,176994,18.25,18.98,18.25,18.63,176994,0.0,1.0
2025-04-24,18.66,18.71,18.23,18.23,102601,18.66,18.71,18.23,18.23,102601,0.0,1.0
2025-04-25,18.3248,18.55,18.14,18.44,59752,18.3248,18.55,18.14,18.44,59752,0.0,1.0
2025-04-28,18.56,18.81,18.32,18.5,31141,18.56,18.81,18.32,18.5,31141,0.0,1.0
2025-04-29,18.69,18.87,18.35,18.595,41532,18.69,18.87,18.35,18.595,41532,0.0,1.0
2025-04-30,19.09,19.24,18.28,18.28,112170,19.09,19.24,18.28,18.28,112170,0.0,1.0
2025-05-01,19.08,19.3536,18.68,18.71,28231,19.08,19.3536,18.68,18.71,28231,0.0,1.0
2025-05-02,19.55,19.94,19.47,19.51,76314,19.55,19.94,19.47,19.51,76314,0.0,1.0
2025-05-05,19.0,19.54,19.0,19.3,205244,19.0,19.54,19.0,19.3,205244,0.0,1.0
2025-05-06,17.15,18.88,17.14,18.88,150459,17.15,18.88,17.14,18.88,150459,0.0,1.0
2025-05-07,16.97,17.27,16.86,17.27,93816,16.97,17.27,16.86,17.27,93816,0.0,1.0
2025-05-08,17.55,17.93,16.76,17.1,89315,17.55,17.93,16.76,17.1,89315,0.0,1.0
2025-05-09,17.28,18.17,17.28,17.95,71916,17.28,18.17,17.28,17.95,71916,0.0,1.0
2025-05-12,17.93,18.39,17.73,17.92,70276,17.93,18.39,17.73,17.92,70276,0.0,1.0
2025-05-13,17.61,18.1,17.45,18.1,53126,17.61,18.1,17.45,18.1,53126,0.0,1.0
2025-05-14,17.22,17.83,16.94,17.81,44095,17.22,17.83,16.94,17.81,44095,0.0,1.0
2025-05-15,17.5,17.5,16.85,17.06,24380,17.5,17.5,16.85,17.06,24380,0.0,1.0
2025-05-16,17.75,17.89,17.41,17.41,21736,17.75,17.89,17.41,17.41,21736,0.0,1.0
2025-05-19,18.045,18.1,17.46,17.75,36229,18.045,18.1,17.46,17.75,36229,0.0,1.0
2025-05-20,18.74,18.88,18.0,18.21,54449,18.74,18.88,18.0,18.21,54449,0.0,1.0
2025-05-21,18.1,18.65,17.92,18.62,47973,18.1,18.65,17.92,18.62,47973,0.0,1.0
2025-05-22,18.2367,18.34,17.92,18.03,18130,18.2367,18.34,17.92,18.03,18130,0.0,1.0
2025-05-23,18.09,18.1,17.84,17.87,14179,18.09,18.1,17.84,17.87,14179,0.0,1.0
2025-05-27,17.72,18.13,17.67,18.04,68900,17.72,18.13,17.67,18.04,68900,0.0,1.0
2025-05-28,17.79,18.05,17.76,17.88,37762,17.79,18.05,17.76,17.88,37762,0.0,1.0
2025-05-29,18.52,18.6,17.9,17.9,32236,18.52,18.6,17.9,17.9,32236,0.0,1.0
2025-05-30,18.19,18.51,17.9,18.51,33160,18.19,18.51,17.9,18.51,33160,0.0,1.0
2025-06-02,19.01,19.04,18.31,18.56,60665,19.01,19.04,18.31,18.56,60665,0.0,1.0
2025-06-03,19.65,19.84,18.94,18.94,56568,19.65,19.84,18.94,18.94,56568,0.0,1.0
2025-06-04,19.58,19.8,19.47,19.78,29676,19.58,19.8,19.47,19.78,29676,0.0,1.0
2025-06-05,19.7587,19.9099,19.25,19.68,26906,19.7587,19.9099,19.25,19.68,26906,0.0,1.0
2025-06-06,20.5339,20.69,20.18,20.18,85918,20.5339,20.69,20.18,20.18,85918,0.0,1.0
2025-06-09,20.3393,20.73,20.03,20.56,77771,20.3393,20.73,20.03,20.56,77771,0.0,1.0
2025-06-10,20.6499,20.93,20.4,20.5,41408,20.6499,20.93,20.4,20.5,41408,0.0,1.0
2025-06-11,20.22,20.98,20.172,20.98,45663,20.22,20.98,20.172,20.98,45663,0.0,1.0
2025-06-12,20.19,20.38,19.97,20.12,29899,20.19,20.38,19.97,20.12,29899,0.0,1.0
2025-06-13,19.85,20.15,19.62,20.07,27741,19.85,20.15,19.62,20.07,27741,0.0,1.0
2025-06-16,19.857,20.12,19.62,20.12,36856,19.857,20.12,19.62,20.12,36856,0.0,1.0
2025-06-17,19.47,19.99,19.446,19.95,35897,19.47,19.99,19.446,19.95,35897,0.0,1.0
2025-06-18,19.577,19.94,19.31,19.5,29240,19.577,19.94,19.31,19.5,29240,0.0,1.0
2025-06-20,19.32,19.75,19.02,19.75,41739,19.32,19.75,19.02,19.75,41739,0.0,1.0
2025-06-23,19.19,19.37,18.77,19.2,33731,19.19,19.37,18.77,19.2,33731,0.0,1.0
2025-06-24,19.837,19.98,19.35,19.49,50615,19.837,19.98,19.35,19.49,50615,0.0,1.0
2025-06-25,19.81,20.09,19.35,20.09,52983,19.81,20.09,19.35,20.09,52983,0.0,1.0
2025-06-26,19.74,19.74,19.44,19.7,45908,19.74,19.74,19.44,19.7,45908,0.0,1.0
2025-06-27,19.41,19.79,19.31,19.745,29579,19.41,19.79,19.31,19.745,29579,0.0,1.0
2025-06-30,19.32,19.6,19.313,19.49,10754,19.32,19.6,19.313,19.49,10754,0.0,1.0
2025-07-01,19.46,19.96,19.15,19.25,49622,19.46,19.96,19.15,19.25,49622,0.0,1.0
2025-07-02,20.1896,20.41,19.43,19.43,36515,20.1896,20.41,19.43,19.43,36515,0.0,1.0
2025-07-03,20.32,20.385,20.08,20.27,24307,20.32,20.385,20.08,20.27,24307,0.0,1.0
2025-07-07,19.99,20.33,19.87,20.33,18082,19.99,20.33,19.87,20.33,18082,0.0,1.0
2025-07-08,20.325,20.55,20.21,20.23,168077,20.325,20.55,20.21,20.23,168077,0.0,1.0
2025-07-09,21.59,21.69,20.61,20.61,91764,21.59,21.69,20.61,20.61,91764,0.0,1.0
2025-07-10,21.53,21.6,21.0211,21.45,48931,21.53,21.6,21.0211,21.45,48931,0.0,1.0
2025-07-11,21.19,21.445,21.19,21.35,14859,21.19,21.445,21.19,21.35,14859,0.0,1.0
2025-07-14,21.695,21.81,21.3,21.31,20167,21.695,21.81,21.3,21.31,20167,0.0,1.0
2025-07-15,21.065,21.76,21.0,21.68,9813,21.065,21.76,21.0,21.68,9813,0.0,1.0
2025-07-16,21.595,21.595,21.09,21.41,12061,21.595,21.595,21.09,21.41,12061,0.0,1.0
2025-07-17,21.875,22.04,21.73,21.78,10726,21.875,22.04,21.73,21.78,10726,0.0,1.0
2025-07-18,21.605,22.31,21.605,22.15,22606,21.605,22.31,21.605,22.15,22606,0.0,1.0
2025-07-21,21.64,22.25,21.605,21.8,16551,21.64,22.25,21.605,21.8,16551,0.0,1.0
2025-07-22,21.71,21.72,21.37,21.64,127417,21.71,21.72,21.37,21.64,127417,0.0,1.0
2025-07-23,22.43,22.58,21.8,22.02,87034,22.43,22.58,21.8,22.02,87034,0.0,1.0
2025-07-24,22.285,22.505,22.09,22.43,64995,22.285,22.505,22.09,22.43,64995,0.0,1.0
2025-07-25,22.225,22.33,21.83,21.92,13521,22.225,22.33,21.83,21.92,13521,0.0,1.0
2025-07-28,22.4,22.78,22.27,22.7,19695,22.4,22.78,22.27,22.7,19695,0.0,1.0
2025-07-29,21.855,22.22,21.77,22.05,20899,21.855,22.22,21.77,22.05,20899,0.0,1.0
2025-07-30,22.13,22.72,21.94,22.34,142065,22.13,22.72,21.94,22.34,142065,0.0,1.0
2025-07-31,21.66,22.13,21.6,22.04,28640,21.66,22.13,21.6,22.04,28640,0.0,1.0
2025-08-01,21.45,21.57,21.18,21.23,29670,21.45,21.57,21.18,21.23,29670,0.0,1.0
2025-08-04,21.7328,21.79,21.22,21.38,15192,21.7328,21.79,21.22,21.38,15192,0.0,1.0
2025-08-05,21.98,22.02,21.63,21.665,11736,21.98,22.02,21.63,21.665,11736,0.0,1.0
2025-08-06,21.56,21.58,21.22,21.53,12968,21.56,21.58,21.22,21.53,12968,0.0,1.0
2025-08-07,21.02,21.62,20.91,21.62,18199,21.02,21.62,20.91,21.62,18199,0.0,1.0
2025-08-08,21.035,21.08,20.93,21.08,8590,21.035,21.08,20.93,21.08,8590,0.0,1.0
2025-08-11,21.055,21.19,20.87,20.96,5894,21.055,21.19,20.87,20.96,5894,0.0,1.0
2025-08-12,21.745,21.8,21.41,21.48,3705,21.745,21.8,21.41,21.48,3705,0.0,1.0
2025-08-13,22.52,22.7,21.94,22.01,22338,22.52,22.7,21.94,22.01,22338,0.0,1.0
2025-08-14,22.57,22.59,22.21,22.25,9538,22.57,22.59,22.21,22.25,9538,0.0,1.0
2025-08-15,22.95,22.99,22.62,22.7,14936,22.95,22.99,22.62,22.7,14936,0.0,1.0
2025-08-18,22.785,23.06,22.785,22.99,5977,22.785,23.06,22.785,22.99,5977,0.0,1.0
2025-08-19,22.08,22.64,22.07,22.64,13861,22.08,22.64,22.07,22.64,13861,0.0,1.0
2025-08-20,22.18,22.21,21.83,22.21,10904,22.18,22.21,21.83,22.21,10904,0.0,1.0
2025-08-21,22.635,22.64,22.12,22.12,9132,22.635,22.64,22.12,22.12,9132,0.0,1.0
2025-08-22,23.075,23.53,22.74,22.81,16028,23.075,23.53,22.74,22.81,16028,0.0,1.0
2025-08-25,22.48,23.14,22.48,23.12,2155,22.48,23.14,22.48,23.12,2155,0.0,1.0
2025-08-26,22.88,22.88,22.51,22.65,18301,22.88,22.88,22.51,22.65,18301,0.0,1.0
2025-08-27,22.925,23.1,22.795,22.85,23169,22.925,23.1,22.795,22.85,23169,0.0,1.0
2025-08-28,22.87,23.51,22.81,23.02,17208,22.87,23.51,22.81,23.02,17208,0.0,1.0
2025-08-29,22.7,23.0,22.43,22.97,15435,22.7,23.0,22.43,22.97,15435,0.0,1.0
2025-09-02,23.2,23.4,22.825,22.86,21187,23.2,23.4,22.825,22.86,21187,0.0,1.0
2025-09-03,23.51,23.89,23.28,23.53,22926,23.51,23.89,23.28,23.53,22926,0.0,1.0
2025-09-04,23.5,23.61,23.045,23.58,12812,23.5,23.61,23.045,23.58,12812,0.0,1.0
2025-09-05,24.3809,24.53,23.69,23.78,16591,24.3809,24.53,23.69,23.78,16591,0.0,1.0
2025-09-08,24.38,24.72,24.27,24.71,14180,24.38,24.72,24.27,24.71,14180,0.0,1.0
2025-09-09,24.6,24.6099,24.15,24.35,5091,24.6,24.6099,24.15,24.35,5091,0.0,1.0
2025-09-10,24.2,24.7,24.15,24.7,8821,24.2,24.7,24.15,24.7,8821,0.0,1.0
2025-09-11,24.705,24.73,24.38,24.38,15690,24.705,24.73,24.38,24.38,15690,0.0,1.0
2025-09-12,24.12,24.715,24.12,24.6201,7962,24.12,24.715,24.12,24.6201,7962,0.0,1.0
2025-09-15,24.0,24.06,23.81,24.06,11852,24.0,24.06,23.81,24.06,11852,0.0,1.0
2025-09-16,24.12,24.31,24.12,24.12,2825,24.12,24.31,24.12,24.12,2825,0.0,1.0
2025-09-17,24.135,24.92,24.12,24.43,27440,24.135,24.92,24.12,24.43,27440,0.0,1.0
2025-09-18,25.255,25.255,24.59,24.59,6060,25.255,25.255,24.59,24.59,6060,0.0,1.0
2025-09-19,24.565,25.18,24.54,25.14,4675,24.565,25.18,24.54,25.14,4675,0.0,1.0
2025-09-22,25.395,25.42,24.58,24.58,27624,25.395,25.42,24.58,24.58,27624,0.0,1.0
2025-09-23,25.25,25.53,25.2,25.41,5519,25.25,25.53,25.2,25.41,5519,0.0,1.0
2025-09-24,26.079,26.13,25.75,25.75,5373,26.079,26.13,25.75,25.75,5373,0.0,1.0
2025-09-25,25.65,26.06,25.59,26.06,3985,25.65,26.06,25.59,26.06,3985,0.0,1.0
2025-09-26,26.806,26.81,25.872,25.89,12557,26.806,26.81,25.872,25.89,12557,0.0,1.0
2025-09-29,27.0583,27.1,26.57,27.0,20540,27.0583,27.1,26.57,27.0,20540,0.0,1.0
2025-09-30,27.295,27.38,26.98,27.1,9362,27.295,27.38,26.98,27.1,9362,0.0,1.0
2025-10-01,27.29,27.9,27.28,27.28,13916,27.29,27.9,27.28,27.28,13916,0.0,1.0
2025-10-02,27.786,27.786,27.37,27.65,5184,27.786,27.786,27.37,27.65,5184,0.0,1.0
2025-10-03,28.145,28.29,27.96,28.02,6604,28.145,28.29,27.96,28.02,6604,0.0,1.0
2025-10-06,28.17,28.53,28.14,28.51,7513,28.17,28.53,28.14,28.51,7513,0.0,1.0
2025-10-07,28.0049,28.19,27.62,28.18,3900,28.0049,28.19,27.62,28.18,3900,0.0,1.0
2025-10-08,28.9799,29.34,28.2195,28.2195,14277,28.9799,29.34,28.2195,28.2195,14277,0.0,1.0
2025-10-09,29.64,29.67,29.15,29.31,23955,29.64,29.67,29.15,29.31,23955,0.0,1.0
2025-10-10,29.0,29.68,28.3519,29.68,37016,29.0,29.68,28.3519,29.68,37016,0.0,1.0
2025-10-13,29.2287,29.3086,28.84,29.065,21616,29.2287,29.3086,28.84,29.065,21616,0.0,1.0
2025-10-14,29.2312,29.46,28.87,28.89,25253,29.2312,29.46,28.87,28.89,25253,0.0,1.0
2025-10-15,30.6536,30.66,29.7,29.7,22616,30.6536,30.66,29.7,29.7,22616,0.0,1.0
2025-10-16,30.49,31.73,30.2883,31.4,21091,30.49,31.73,30.2883,31.4,21091,0.0,1.0
2025-10-17,30.1068,30.71,29.82,30.6,8804,30.1068,30.71,29.82,30.6,8804,0.0,1.0
2025-10-20,31.4123,31.43,30.83,31.03,39534,31.4123,31.43,30.83,31.03,39534,0.0,1.0
2025-10-21,31.2523,31.61,31.2098,31.3,9023,31.2523,31.61,31.2098,31.3,9023,0.0,1.0
2025-10-22,30.1421,31.015,29.8,30.91,38608,30.1421,31.015,29.8,30.91,38608,0.0,1.0
2025-10-23,30.1236,30.52,30.08,30.27,23115,30.1236,30.52,30.08,30.27,23115,0.0,1.0
2025-10-24,30.5672,30.855,30.42,30.72,8175,30.5672,30.855,30.42,30.72,8175,0.0,1.0
2025-10-27,31.89,31.98,30.93,30.93,23486,31.89,31.98,30.93,30.93,23486,0.0,1.0
2025-10-28,32.0427,32.28,31.67,31.71,11175,32.0427,32.28,31.67,31.71,11175,0.0,1.0
2025-10-29,31.7079,32.19,31.47,31.8885,12141,31.7079,32.19,31.47,31.8885,12141,0.0,1.0
2025-10-30,32.0437,32.5001,31.765,31.765,14620,32.0437,32.5001,31.765,31.765,14620,0.0,1.0
2025-10-31,32.2586,32.35,31.95,32.0,21217,32.2586,32.35,31.95,32.0,21217,0.0,1.0
2025-11-03,30.9468,31.94,30.63,31.94,12977,30.9468,31.94,30.63,31.94,12977,0.0,1.0
2025-11-04,30.3926,31.0284,30.3926,30.46,10303,30.3926,31.0284,30.3926,30.46,10303,0.0,1.0
2025-11-05,29.95,30.18,29.5,30.18,15171,29.95,30.18,29.5,30.18,15171,0.0,1.0
2025-11-06,30.0285,30.3487,29.885,29.96,3354,30.0285,30.3487,29.885,29.96,3354,0.0,1.0
2025-11-07,29.6891,29.69,28.725,29.367,24262,29.6891,29.69,28.725,29.367,24262,0.0,1.0
2025-11-10,30.84,30.86,30.65,30.78,7346,30.84,30.86,30.65,30.78,7346,0.0,1.0
2025-11-11,31.9965,32.04,30.47,30.47,9144,31.9965,32.04,30.47,30.47,9144,0.0,1.0
2025-11-12,32.2462,32.48,32.02,32.1,17851,32.2462,32.48,32.02,32.1,17851,0.0,1.0
2025-11-13,31.463,32.28,31.463,32.0022,14759,31.463,32.28,31.463,32.0022,14759,0.0,1.0
2025-11-14,32.34,32.93,31.251,31.251,32454,32.34,32.93,31.251,31.251,32454,0.0,1.0
2025-11-17,32.8784,33.4415,32.16,32.53,11750,32.8784,33.4415,32.16,32.53,11750,0.0,1.0
2025-11-18,33.75,33.98,33.166,33.76,23141,33.75,33.98,33.166,33.76,23141,0.0,1.0
2025-11-19,33.79,34.45,33.7632,34.0,45690,33.79,34.45,33.7632,34.0,45690,0.0,1.0
2025-11-20,33.66,35.4,33.59,34.54,28211,33.66,35.4,33.59,34.54,28211,0.0,1.0
2025-11-21,34.51,34.96,33.2,33.55,28298,34.51,34.96,33.2,33.55,28298,0.0,1.0
2025-11-24,36.23,36.24,34.94,34.94,24563,36.23,36.24,34.94,34.94,24563,0.0,1.0
2025-11-25,36.6994,36.6994,36.01,36.47,35778,36.6994,36.6994,36.01,36.47,35778,0.0,1.0
2025-11-26,37.5143,37.67,36.4928,36.4928,23926,37.5143,37.67,36.4928,36.4928,23926,0.0,1.0