date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-02-28,25.1999,25.25,25.1992,25.2,5455,19.7614629606272,19.8007507869411,19.7609140289222,19.7615413794422,6956.23875488807,0.0,1.0
2017-03-01,25.48,25.6,25.3948,25.44,384463,19.981114061436,20.0752166394333,19.9143012310578,19.9497465354368,490268.821341985,0.0,1.0
2017-03-02,25.3899,25.72,25.3899,25.72,501538,19.910458709123,20.1693192174306,19.910458709123,20.1693192174306,639563.349706517,0.0,1.0
2017-03-03,25.42,25.42,25.318,25.3532,29860,19.9340627724373,19.9340627724373,19.8540755811395,19.8816790040188,38077.5965574625,0.0,1.0
2017-03-06,25.3599,25.3599,25.2503,25.32,30415,19.8869330646236,19.8869330646236,19.800986043386,19.8556439574395,38785.3348725795,0.0,1.0
2017-03-07,25.29,25.29,25.1001,25.29,13489,19.8321183129402,19.8321183129402,19.6832009832594,19.8321183129402,17201.22906777,0.0,1.0
2017-03-08,25.13,25.26,25.0138,25.26,4836,19.7066482089437,19.8085926684408,19.6155255459163,19.8085926684408,6166.88737280271,0.0,1.0
2017-03-09,25.2,25.22,25.0799,25.1999,57083,19.7615413794422,19.7772251424417,19.6673603826298,19.7614629606272,72792.4797149909,0.0,1.0
2017-03-10,25.25,26.03,25.2,25.34,12057,19.8007507869411,20.4124175439238,19.7615413794422,19.8713277204391,15375.1366943511,0.0,1.0
2017-03-13,25.36,25.36,25.22,25.32,7871,19.8870114834386,19.8870114834386,19.7772251424417,19.8556439574395,10037.1320329467,0.0,1.0
2017-03-14,25.3,25.33,25.2499,25.33,5181,19.8399601944399,19.8634858389393,19.8006723681261,19.8634858389393,6606.83281192946,0.0,1.0
2017-03-15,25.66,25.66,25.3401,25.4299,3994,20.122267928432,20.122267928432,19.8714061392541,19.9418262351221,5093.16546049917,0.0,1.0
2017-03-16,25.68,25.68,25.555,25.67,10324,20.1379516914315,20.1379516914315,20.0399281726843,20.1301098099318,13165.2078653464,0.0,1.0
2017-03-17,25.68,25.79,25.46,25.54,37942,20.1379516914315,20.2242123879291,19.9654302984364,20.0281653504346,48383.7966705708,0.0,1.0
2017-03-20,25.6699,25.7,25.61,25.7,1877,20.1300313911168,20.1536354544311,20.0830585209331,20.1536354544311,2393.55822968376,0.0,1.0
2017-03-21,25.46,25.6799,25.41,25.6447,22932,19.9654302984364,20.1378732726165,19.9262208909375,20.1102698497373,29242.982058129,0.0,1.0
2017-03-22,25.48,25.48,25.37,25.3888,2394,19.981114061436,19.981114061436,19.8948533649384,19.909596102158,3052.83878628818,0.0,1.0
2017-03-23,25.44,25.7,25.44,25.44,39272,19.9497465354368,20.1536354544311,19.9497465354368,19.9497465354368,50079.8182185088,0.0,1.0
2017-03-24,25.55,25.6,25.5299,25.6,1730,20.0360072319344,20.0752166394333,20.0202450501199,20.0752166394333,2206.10321649063,0.0,1.0
2017-03-27,25.53,25.53,25.2,25.39,3379,20.0203234689349,20.0203234689349,19.7615413794422,19.910537127938,4308.91489509932,0.0,1.0
2017-03-28,25.64,25.64,25.5,25.58,5163,20.1065841654324,20.1065841654324,19.9967978244355,20.0595328764337,6583.87913684458,0.0,1.0
2017-03-29,25.69,25.69,25.5,25.6,55407,20.1457935729313,20.1457935729313,19.9967978244355,20.0752166394333,70655.2375237551,0.0,1.0
2017-03-30,25.85,25.91,25.71,25.83,38535,20.2712636769278,20.3183149659264,20.1614773359309,20.2555799139282,49139.9927442001,0.0,1.0
2017-03-31,25.51,25.62,25.46,25.56,2905,20.0046397059353,20.0909004024329,19.9654302984364,20.0438491134342,3704.46811786432,0.0,1.0
2017-04-03,25.39,25.6699,25.33,25.5799,6478,19.910537127938,20.1300313911168,19.8634858389393,20.0594544576187,8260.77262221171,0.0,1.0
2017-04-04,25.43,25.7499,25.4001,25.7199,13716,19.9419046539371,20.192766443115,19.9184574282527,20.1692407986157,17490.7004146736,0.0,1.0
2017-04-05,25.35,25.8799,25.35,25.58,6042,19.8791696019388,20.2947109026121,19.8791696019388,20.0595328764337,7704.78360348925,0.0,1.0
2017-04-06,25.32,25.7999,25.32,25.71,6750,19.8556439574395,20.2319758506139,19.8556439574395,20.1614773359309,8607.6281568276,0.0,1.0
2017-04-07,25.5899,25.8,25.28,25.71,27919,20.0672963391185,20.2320542694289,19.8242764314404,20.1614773359309,35602.4252608104,0.0,1.0
2017-04-10,25.55,25.7183,25.3501,25.63,9797,20.0360072319344,20.1679860975757,19.8792480207538,20.0987422839326,12493.1752670282,0.0,1.0
2017-04-11,25.59,25.8999,25.49,25.8,3416,20.0673747579335,20.3103946656117,19.9889559429357,20.2320542694289,4356.09744944046,0.0,1.0
2017-04-12,25.45,25.8099,25.45,25.8099,3900,19.9575884169366,20.2398177321137,19.9575884169366,20.2398177321137,4973.29626838928,0.0,1.0
2017-04-13,25.65,25.65,25.3248,25.4701,39487,20.1144260469322,20.1144260469322,19.8594080605594,19.9733505987512,50353.9871153557,0.0,1.0
2017-04-17,25.52,25.7,25.4,25.55,23692,20.0124815874351,20.1536354544311,19.9183790094377,20.0360072319344,30212.1372283791,0.0,1.0
2017-04-18,25.45,25.63,25.3,25.52,21186,19.9575884169366,20.0987422839326,19.8399601944399,20.0124815874351,27016.4755748963,0.0,1.0
2017-04-19,25.43,25.77,25.4,25.65,18909,19.9419046539371,20.2085286249295,19.9183790094377,20.1144260469322,24112.8356766597,0.0,1.0
2017-04-20,25.7299,25.91,25.43,25.43,8572,20.1770826801154,20.3183149659264,19.9419046539371,19.9419046539371,10931.0501570854,0.0,1.0
2017-04-21,25.5,25.8699,25.45,25.81,1621,19.9967978244355,20.2868690211123,19.9575884169366,20.2398961509287,2067.10596181001,0.0,1.0
2017-04-24,25.86,26.18,25.86,26.18,15202,20.2791055584275,20.5300457664205,20.2791055584275,20.5300457664205,19385.6538133472,0.0,1.0
2017-04-25,26.18,26.18,26.0,26.142,8834,20.5300457664205,20.5300457664205,20.3888918994245,20.5002466167213,11265.1536499874,0.0,1.0
2017-04-26,25.8701,26.4499,25.8701,26.25,9176,20.2870258587423,20.7416981480995,20.2870258587423,20.5849389369189,11701.2734766,0.0,1.0
2017-04-27,26.1499,26.3745,26.11,26.3745,11107,20.5064417031061,20.6825703615912,20.475152595922,20.6825703615912,14163.6927315384,0.0,1.0
2017-04-28,26.3199,26.32,26.27,26.27,1602,20.6397536886024,20.6398321074174,20.6006226999185,20.6006226999185,2042.87708255375,0.0,1.0
2017-05-01,26.3799,26.3799,26.13,26.13,1017,20.686804977601,20.686804977601,20.4908363589216,20.4908363589216,1296.88264229536,0.0,1.0
2017-05-02,26.15,26.41,26.0146,26.0146,9238,20.5065201219211,20.7104090409154,20.4003410464141,20.4003410464141,11780.3361352257,0.0,1.0
2017-05-03,26.0,26.2299,25.94,25.94,2090,20.3888918994245,20.5691767551044,20.3418406104258,20.3418406104258,2665.17671818809,0.0,1.0
2017-05-04,26.05,26.0699,26.01,26.0299,6754,20.4281013069233,20.4437066511079,20.3967337809242,20.4123391251088,8612.72897351314,0.0,1.0
2017-05-05,25.8901,26.2099,25.8901,26.1236,3159,20.3027096217419,20.5534929921048,20.3027096217419,20.4858175547617,4028.36997739531,0.0,1.0
2017-05-08,25.8901,25.8901,25.8901,25.8901,55,20.3027096217419,20.3027096217419,20.3027096217419,20.3027096217419,70.1362294260026,0.0,1.0
2017-05-09,26.08,26.17,26.08,26.17,1828,20.4516269514227,20.5222038849207,20.4516269514227,20.5222038849207,2331.07322528605,0.0,1.0
2017-05-10,26.19,26.53,26.0,26.5,19553,20.5378876479202,20.8045116189127,20.3888918994245,20.7809859744134,24934.0671630297,0.0,1.0
2017-05-11,26.07,26.36,26.05,26.31,11141,20.4437850699229,20.6711996334165,20.4281013069233,20.6319902259176,14207.0496733654,0.0,1.0
2017-05-12,26.1,27.15,26.04,26.04,59852,20.4673107144222,21.290708271899,20.4202594254236,20.4202594254236,76323.5200655476,0.0,1.0
2017-05-15,26.37,26.4699,26.2556,26.4699,10436,20.6790415149163,20.757381911099,20.5893303905588,20.757381911099,13308.0307325411,0.0,1.0
2017-05-16,26.26,26.6,26.25,26.52,23998,20.5927808184187,20.8594047894112,20.5849389369189,20.7966697374129,30602.349704822,0.0,1.0
2017-05-17,26.03,26.18,26.0,26.18,8652,20.4124175439238,20.5300457664205,20.3888918994245,20.5300457664205,11033.0664907959,0.0,1.0
2017-05-18,26.06,26.1811,25.84,25.84,3883,20.4359431884231,20.5309083733854,20.263421795428,20.263421795428,4951.61779747579,0.0,1.0
2017-05-19,26.3,26.36,25.9501,25.9501,15078,20.6241483444178,20.6711996334165,20.3497609107406,20.3497609107406,19227.5284960958,0.0,1.0
2017-05-22,26.187,26.45,26.0501,26.45,16100,20.5355350834703,20.7417765669145,20.4281797257383,20.7417765669145,20530.7871592481,0.0,1.0
2017-05-23,26.4,26.51,26.272,26.51,3388,20.7025671594156,20.7888278559132,20.6021910762184,20.7888278559132,4320.39173264176,0.0,1.0
2017-05-24,26.342,26.7,26.11,26.35,6733,20.6570842467169,20.937823604409,20.475152595922,20.6633577519167,8585.9496859141,0.0,1.0
2017-05-25,26.2,26.4999,26.13,26.4999,36402,20.54572952942,20.7809075555984,20.4908363589216,20.7809075555984,46419.9822466427,0.0,1.0
2017-05-26,26.18,26.18,26.0201,26.1799,5586,20.5300457664205,20.5300457664205,20.404654081239,20.5299673476055,7123.29050133909,0.0,1.0
2017-05-30,26.16,26.18,26.1108,26.18,6236,20.5143620034209,20.5300457664205,20.475779946442,20.5300457664205,7952.17321273732,0.0,1.0
2017-05-31,26.1067,26.1126,26.1,26.11,1064,20.4725647750271,20.477191485112,20.4673107144222,20.475152595922,1356.8172383503,0.0,1.0
2017-06-01,26.33,26.33,26.1001,26.24,5212,20.6476739889171,20.6476739889171,20.4673891332372,20.5770970554191,6646.3641412423,0.0,1.0
2017-06-02,26.42,26.42,26.42,26.42,467,20.7182509224152,20.7182509224152,20.7182509224152,20.7182509224152,595.52034803533,0.0,1.0
2017-06-05,26.4,26.4,26.3605,26.4,2069,20.7025671594156,20.7025671594156,20.6715917274915,20.7025671594156,2638.39743058908,0.0,1.0
2017-06-06,26.24,26.25,26.2008,26.2499,3698,20.5770970554191,20.5849389369189,20.54635687994,20.5848605181039,4715.70502577015,0.0,1.0
2017-06-07,26.33,26.3399,26.172,26.19,13243,20.6476739889171,20.6554374516019,20.5237722612206,20.5378876479202,16887.5288416101,0.0,1.0
2017-06-08,26.24,26.2499,26.1589,26.159,4478,20.5770970554191,20.5848605181039,20.5134993964559,20.5135778152709,5710.36427944801,0.0,1.0
2017-06-09,26.23,26.3299,26.22,26.26,15717,20.5692551739194,20.6475955701021,20.5614132924196,20.5927808184187,20042.3839616087,0.0,1.0
2017-06-12,26.25,26.41,26.1982,26.41,4627,20.5849389369189,20.7104090409154,20.5443179907501,20.7104090409154,5900.3697009839,0.0,1.0
2017-06-13,26.445,26.49,26.2701,26.36,13141,20.7378556261646,20.7731440929136,20.6007011187335,20.6711996334165,16757.4580161291,0.0,1.0
2017-06-14,26.41,26.58,26.35,26.58,18643,20.7104090409154,20.8437210264116,20.6633577519167,20.8437210264116,23773.6313670721,0.0,1.0
2017-06-15,26.23,26.25,26.04,26.04,7508,20.5692551739194,20.5849389369189,20.4202594254236,20.4202594254236,9574.23291873503,0.0,1.0
2017-06-16,26.13,26.13,25.97,25.97,27048,20.6118365904632,20.6118365904632,20.4856255742185,20.4856255742185,34289.2413734257,0.1543,1.0
2017-06-19,26.33,26.33,26.17,26.18,4732,20.769600360769,20.769600360769,20.6433893445243,20.6512775330396,5998.8424348954,0.0,1.0
2017-06-20,26.01,26.1526,26.01,26.1526,6019,20.5171783282796,20.6296638965077,20.5171783282796,20.6296638965077,7630.39573449608,0.0,1.0
2017-06-21,25.96,26.03,25.96,26.03,7588,20.4777373857032,20.5329547053102,20.4777373857032,20.5329547053102,9619.44556128195,0.0,1.0
2017-06-22,26.05,26.09,25.93,26.01,3199,20.5487310823408,20.580283836402,20.4540728201573,20.5171783282796,4055.43046264378,0.0,1.0
2017-06-23,26.065,26.17,25.9601,26.09,3308,20.5605633651137,20.6433893445243,20.4778162675883,20.580283836402,4193.61174442815,0.0,1.0
2017-06-26,26.09,26.09,26.09,26.09,268,20.580283836402,20.580283836402,20.580283836402,20.580283836402,339.748472644118,0.0,1.0
2017-06-27,25.99,26.11,25.99,26.11,6533,20.501401951249,20.5960602134326,20.501401951249,20.5960602134326,8282.00287979114,0.0,1.0
2017-06-28,26.17,26.17,26.17,26.17,353,20.6433893445243,20.6433893445243,20.6433893445243,20.6433893445243,447.50451807229,0.0,1.0
2017-06-29,26.05,26.1599,25.93,26.1,12700,20.5487310823408,20.6354222741239,20.4540728201573,20.5881720249173,16100.0209051504,0.0,1.0
2017-06-30,26.14,26.19,26.14,26.19,4306,20.6197247789785,20.6591657215549,20.6197247789785,20.6591657215549,5458.79448957302,0.0,1.0
2017-07-03,26.25,26.28,26.1301,26.28,10241,20.7064948526467,20.7301594181926,20.6119154723483,20.7301594181926,12982.7018968224,0.0,1.0
2017-07-05,26.18,26.18,26.0501,26.1399,8713,20.6512775330396,20.6512775330396,20.548809964226,20.6196458970933,11045.6285154784,0.0,1.0
2017-07-06,26.11,26.18,26.0,26.091,9727,20.5960602134326,20.6512775330396,20.5092901397643,20.5810726552535,12331.0947515273,0.0,1.0
2017-07-07,26.16,26.16,26.15,26.15,756,20.635501156009,20.635501156009,20.6276129674937,20.6276129674937,958.394945219976,0.0,1.0
2017-07-10,26.3707,26.3707,26.1701,26.26,1440,20.8017052880263,20.8017052880263,20.6434682264095,20.714383041162,1825.51418137138,0.0,1.0
2017-07-11,26.2738,26.32,26.0601,26.09,10749,20.7252687413131,20.7617121722537,20.5566981527413,20.580283836402,13626.7027330284,0.0,1.0
2017-07-12,26.51,26.625,26.45,26.45,52306,20.9115877540443,21.0023019219702,20.8642586229526,20.8642586229526,66309.2672019524,0.0,1.0
2017-07-13,26.51,26.51,26.36,26.46,5841,20.9115877540443,20.9115877540443,20.7932649263149,20.8721468114679,7404.74189818767,0.0,1.0
2017-07-14,26.58,26.63,26.43,26.43,31233,20.9668050736514,21.0062460162279,20.848482245922,20.848482245922,39594.6419630363,0.0,1.0
2017-07-17,26.621,26.79,26.6,26.65,19491,20.9991466465641,21.1324570324726,20.982581450682,21.0220223932584,24709.0950757705,0.0,1.0
2017-07-18,26.68,26.68,26.5001,26.5917,9157,21.0456869588043,21.0456869588043,20.9037784474142,20.9760342542143,11608.4953880679,0.0,1.0
2017-07-19,26.8699,26.8699,26.6166,26.6166,1088,21.1954836587098,21.1954836587098,20.9956758436174,20.9956758436174,1379.2773814806,0.0,1.0
2017-07-20,26.84,26.95,26.83,26.87,31911,21.171897975049,21.2586680487173,21.1640097865337,21.1955625405949,40454.1548900987,0.0,1.0
2017-07-21,26.75,26.795,26.6688,26.6688,12283,21.1009042784114,21.1364011267302,21.0368521876672,21.0368521876672,15571.3824234616,0.0,1.0
2017-07-24,26.68,26.69,26.65,26.69,11563,21.0456869588043,21.0535751473196,21.0220223932584,21.0535751473196,14658.6253327759,0.0,1.0
2017-07-25,26.68,26.8,26.68,26.8,3304,21.0456869588043,21.1403452209879,21.0456869588043,21.1403452209879,4188.54087170212,0.0,1.0
2017-07-26,26.92,26.94,26.822,26.822,1843,21.2350034831714,21.250779860202,21.1576992357215,21.1576992357215,2336.40460851906,0.0,1.0
2017-07-27,26.84,26.88,26.69,26.87,8475,21.171897975049,21.2034507291102,21.0535751473196,21.1955625405949,10743.9115882795,0.0,1.0
2017-07-28,26.72,26.8,26.72,26.8,813,21.0772397128655,21.1403452209879,21.0772397128655,21.1403452209879,1030.65488156592,0.0,1.0
2017-07-31,26.824,26.824,26.76,26.82,2046,21.1592768734246,21.1592768734246,21.1087924669267,21.1561215980184,2593.75139936516,0.0,1.0
2017-08-01,26.793,26.92,26.793,26.92,3735,21.1348234890271,21.2350034831714,21.1348234890271,21.2350034831714,4734.92740793203,0.0,1.0
2017-08-02,26.78,26.82,26.705,26.79,9561,21.1245688439573,21.1561215980184,21.0654074300926,21.1324570324726,12120.653533397,0.0,1.0
2017-08-03,26.73,26.78,26.71,26.78,13291,21.0851279013808,21.1245688439573,21.0693515243502,21.1245688439573,16849.2423504215,0.0,1.0
2017-08-04,26.82,26.82,26.68,26.76,5866,21.1561215980184,21.1561215980184,21.0456869588043,21.1087924669267,7436.43485272537,0.0,1.0
2017-08-07,26.8,26.91,26.8,26.88,2982,21.1403452209879,21.2271152946561,21.1403452209879,21.2034507291102,3780.33561725656,0.0,1.0
2017-08-08,26.72,26.849,26.69,26.77,7662,21.0772397128655,21.1789973447128,21.0535751473196,21.116680655442,9713.25670671355,0.0,1.0
2017-08-09,26.67,26.67,26.61,26.61,1805,21.037798770289,21.037798770289,20.9904696391973,20.9904696391973,2288.23131762177,0.0,1.0
2017-08-10,26.33,26.42,26.32,26.41,2333,20.769600360769,20.8405940574067,20.7617121722537,20.8327058688914,2957.58651745794,0.0,1.0
2017-08-11,26.33,26.33,26.33,26.33,5,20.769600360769,20.769600360769,20.769600360769,20.769600360769,6.33859090753952,0.0,1.0
2017-08-14,26.52,26.5777,26.41,26.41,11187,20.9194759425596,20.9649907902929,20.8327058688914,20.8327058688914,14181.9632965289,0.0,1.0
2017-08-15,26.311,26.38,26.311,26.335,2170,20.75461280259,20.8090413033455,20.75461280259,20.7735444550267,2750.94845387215,0.0,1.0
2017-08-16,26.4682,26.6099,26.4006,26.4006,4416,20.8786151260504,20.9903907573121,20.825290971687,20.825290971687,5598.2434895389,0.0,1.0
2017-08-17,26.31,26.3495,26.31,26.3495,2729,20.7538239837384,20.7849823283739,20.7538239837384,20.7849823283739,3459.60291733507,0.0,1.0
2017-08-18,26.234,26.26,26.2152,26.22,23967,20.6938737510222,20.714383041162,20.6790439566135,20.6828302871008,30383.4016561999,0.0,1.0
2017-08-21,26.1996,26.1996,26.1705,26.19,2666,20.6667383825296,20.6667383825296,20.6437837539501,20.6591657215549,3379.73667190007,0.0,1.0
2017-08-22,26.4,26.4,26.37,26.3999,1723,20.8248176803761,20.8248176803761,20.8011531148302,20.8247387984909,2184.27842673812,0.0,1.0
2017-08-23,26.44,26.47,26.34,26.34,4864,20.8563704344373,20.8800349999831,20.7774885492843,20.7774885492843,6166.18123485443,0.0,1.0
2017-08-24,26.4,26.46,26.4,26.46,682,20.8248176803761,20.8721468114679,20.8248176803761,20.8721468114679,864.583799788389,0.0,1.0
2017-08-25,26.4,26.4,26.4,26.4,48,20.8248176803761,20.8248176803761,20.8248176803761,20.8248176803761,60.8504727123793,0.0,1.0
2017-08-28,26.5,26.55,26.49,26.55,1118,20.903699565529,20.9431405081055,20.8958113770137,20.9431405081055,1417.30892692584,0.0,1.0
2017-08-29,26.452,26.49,26.36,26.36,2640,20.8658362606556,20.8958113770137,20.7932649263149,20.7932649263149,3346.77599918087,0.0,1.0
2017-08-30,26.56,26.56,26.46,26.46,2066,20.9510286966208,20.9510286966208,20.8721468114679,20.8721468114679,2619.10576299533,0.0,1.0
2017-08-31,26.64,26.74,26.4,26.67,63878,21.0141342047432,21.0930160898961,20.8248176803761,21.037798770289,80979.3019983616,0.0,1.0
2017-09-01,26.84,26.84,26.67,26.67,1836,21.171897975049,21.171897975049,21.037798770289,21.037798770289,2327.53058124851,0.0,1.0
2017-09-05,26.67,26.8,26.62,26.79,5430,21.037798770289,21.1403452209879,20.9983578277126,21.1324570324726,6883.70972558792,0.0,1.0
2017-09-06,26.89,26.9,26.7765,26.82,10924,21.2113389176255,21.2192271061408,21.1218079779769,21.1561215980184,13848.5534147923,0.0,1.0
2017-09-07,26.96,26.96,26.79,26.95,8171,21.2665562372326,21.2665562372326,21.1324570324726,21.2586680487173,10358.5252611011,0.0,1.0
2017-09-08,27.02,27.04,26.933,26.933,2000,21.3138853683243,21.3296617453549,21.2452581282413,21.2452581282413,2535.43636301581,0.0,1.0
2017-09-11,27.125,27.19,27.1,27.15,7473,21.3967113477349,21.4479845730843,21.3769908764467,21.4164318190231,9473.65797040856,0.0,1.0
2017-09-12,27.21,27.2699,27.1399,27.2199,7654,21.4637609501149,21.5110111993215,21.4084647486227,21.471570256745,9703.11496126149,0.0,1.0
2017-09-13,27.072,27.14,26.99,27.14,1228,21.3549039486038,21.4085436305078,21.2902208027784,21.4085436305078,1556.75792689171,0.0,1.0
2017-09-14,27.31,27.31,27.2247,27.2799,3645,21.5426428352678,21.5426428352678,21.4753565872324,21.5188993878368,4620.83277159632,0.0,1.0
2017-09-15,27.198,27.29,27.198,27.25,1567,21.4542951238966,21.5268664582373,21.4542951238966,21.4953137041761,1986.51439042288,0.0,1.0
2017-09-18,27.26,27.33,27.26,27.33,1453,21.6033818868356,21.6588564551437,21.6033818868356,21.6588564551437,1833.45275325324,0.127,1.0
2017-09-19,27.34,27.37,27.18,27.37,3824,21.6667813934734,21.6905562084626,21.5399823801978,21.6905562084626,4825.27414207874,0.0,1.0
2017-09-20,27.2314,27.41,27.2314,27.41,1722,21.5807165632126,21.7222559617815,21.5807165632126,21.7222559617815,2172.88757130219,0.0,1.0
2017-09-21,27.2977,27.379,26.9742,26.9742,1117,21.6332589043387,21.6976886529594,21.376887149372,21.376887149372,1409.47469056013,0.0,1.0
2017-09-22,27.35,27.35,27.15,27.2,4266,21.6747063318032,21.6747063318032,21.5162075652086,21.5558322568572,5383.00718883573,0.0,1.0
2017-09-25,27.2258,27.28,27.2258,27.28,1837,21.5762785977479,21.6192317634951,21.5762785977479,21.6192317634951,2317.9991106168,0.0,1.0
2017-09-26,27.17,27.4099,27.04,27.4,16371,21.5320574418681,21.7221767123982,21.4290332435816,21.7143310234518,20657.5740010384,0.0,1.0
2017-09-27,27.24,27.25,26.9201,27.2199,11471,21.5875320101762,21.5954569485059,21.3340132330082,21.5716028841334,14474.5605867639,0.0,1.0
2017-09-28,27.112,27.2799,27.112,27.2299,1954,21.4860927995556,21.6191525141118,21.4860927995556,21.5795278224631,2465.63432887601,0.0,1.0
2017-09-29,27.37,27.42,27.2808,27.32,3302,21.6905562084626,21.7301809001112,21.6198657585614,21.650931516814,4166.59393753765,0.0,1.0
2017-10-02,27.46,27.46,27.2001,27.38,14425,21.7618806534301,21.7618806534301,21.5559115062405,21.6984811467923,18202.0343879409,0.0,1.0
2017-10-03,27.4756,27.5399,27.3401,27.5099,20851,21.7742435572245,21.8252009106847,21.6668606428567,21.8014260956955,26310.6148369466,0.0,1.0
2017-10-04,27.52,27.5599,27.48,27.48,5526,21.8094302834085,21.8410507873441,21.7777305300896,21.7777305300896,6972.92492393491,0.0,1.0
2017-10-05,27.53,27.675,27.4501,27.538,16825,21.8173552217382,21.9322668275193,21.7540349644837,21.823695172402,21230.4491214631,0.0,1.0
2017-10-06,27.43,27.455,27.3211,27.4195,3500,21.738105838441,21.7579181842653,21.6518032600302,21.7297846531948,4416.43815305323,0.0,1.0
2017-10-09,27.3929,27.4599,27.29,27.29,6743,21.7087043172377,21.7618014040468,21.6271567018248,21.6271567018248,8508.58356172513,0.0,1.0
2017-10-10,27.47,27.54,27.47,27.49,3153,21.7698055917599,21.825280160068,21.7698055917599,21.7856554684193,3978.57985616481,0.0,1.0
2017-10-11,27.52,27.55,27.4736,27.53,4094,21.8094302834085,21.8332050983977,21.7726585695586,21.8173552217382,5165.97079959999,0.0,1.0
2017-10-12,27.38,27.6,27.3,27.55,124101,21.6984811467923,21.8728297900463,21.6350816401545,21.8332050983977,156595.540352017,0.0,1.0
2017-10-13,27.433,27.6499,27.39,27.59,14976,21.7404833199399,21.9123752323117,21.7064060851221,21.8649048517166,18897.3079371786,0.0,1.0
2017-10-16,27.53,27.61,27.4571,27.61,12615,21.8173552217382,21.8807547283761,21.7595824213145,21.8807547283761,15918.1049430762,0.0,1.0
2017-10-17,27.48,27.67,27.34,27.67,129348,21.7777305300896,21.9283043583544,21.6667813934734,21.9283043583544,163216.41206318,0.0,1.0
2017-10-18,27.6,27.6199,27.4775,27.5295,16777,21.8728297900463,21.8886004173225,21.7757492955072,21.8169589748217,21169.8808267926,0.0,1.0
2017-10-19,27.58,27.5899,27.435,27.44,30485,21.8569799133869,21.8648256023333,21.7420683076058,21.7460307767707,38467.1763130936,0.0,1.0
2017-10-20,27.64,27.7,27.56,27.65,98634,21.9045295433652,21.9520791733436,21.8411300367274,21.912454481695,124460.27451093,0.0,1.0
2017-10-23,27.53,27.6408,27.53,27.63,10847,21.8173552217382,21.9051635384316,21.8173552217382,21.8966046050355,13687.1727560482,0.0,1.0
2017-10-24,27.57,27.61,27.46,27.56,23347,21.8490549750571,21.8807547283761,21.7618806534301,21.8411300367274,29460.1661598097,0.0,1.0
2017-10-25,27.4599,27.72,27.29,27.72,27527,21.7618014040468,21.967929050003,21.6271567018248,21.967929050003,34734.6551540276,0.0,1.0
2017-10-26,27.52,27.6,27.39,27.6,7616,21.8094302834085,21.8728297900463,21.7064060851221,21.8728297900463,9610.16942104385,0.0,1.0
2017-10-27,27.54,27.54,27.4492,27.4492,554,21.825280160068,21.825280160068,21.753321720034,21.753321720034,699.059067654711,0.0,1.0
2017-10-30,27.51,27.57,27.3978,27.53,19959,21.8015053450788,21.8490549750571,21.7125875370192,21.8173552217382,25185.0540276541,0.0,1.0
2017-10-31,27.56,27.62,27.5286,27.5286,4678,21.8411300367274,21.8886796667058,21.8162457303721,21.8162457303721,5902.88505142373,0.0,1.0
2017-11-01,27.36,27.78,27.33,27.73,85062,21.6826312701329,22.0154786799814,21.6588564551437,21.9758539883328,107334.589192861,0.0,1.0
2017-11-02,27.51,27.62,27.45,27.48,12557,21.8015053450788,21.8886796667058,21.7539557151004,21.7777305300896,15844.9182536827,0.0,1.0
2017-11-03,27.44,27.62,27.33,27.55,10498,21.7460307767707,21.8886796667058,21.6588564551437,21.8332050983977,13246.7907802151,0.0,1.0
2017-11-06,27.75,27.75,27.7184,27.7184,1952,21.9917038649922,21.9917038649922,21.9666610598703,21.9666610598703,2463.11064993141,0.0,1.0
2017-11-07,27.41,27.7262,27.38,27.62,91816,21.7222559617815,21.9728425117675,21.6984811467923,21.8886796667058,115857.052988782,0.0,1.0
2017-11-08,27.74,27.75,27.52,27.52,2155,21.9837789266625,21.9917038649922,21.8094302834085,21.8094302834085,2719.26406280849,0.0,1.0
2017-11-09,27.39,27.6399,27.27,27.55,11364,21.7064060851221,21.9044502939819,21.6113068251653,21.8332050983977,14339.5437632277,0.0,1.0
2017-11-10,27.43,27.6173,27.26,27.6173,2410,21.738105838441,21.8865399333568,21.6033818868356,21.8865399333568,3041.03312824522,0.0,1.0
2017-11-13,27.27,27.4,27.2,27.36,4927,21.6113068251653,21.7143310234518,21.5558322568572,21.6826312701329,6217.08308002667,0.0,1.0
2017-11-14,27.17,27.311,27.17,27.2,6426,21.5320574418681,21.6437990723172,21.5320574418681,21.5558322568572,8108.58044900573,0.0,1.0
2017-11-15,26.92,27.2,26.92,27.05,5648,21.3339339836249,21.5558322568572,21.3339339836249,21.4369581819113,7126.86933955562,0.0,1.0
2017-11-16,27.8336,27.97,27.4,27.5243,1901,22.0579563494287,22.1660525082462,21.7143310234518,21.8128380068903,2398.75683684406,0.0,1.0
2017-11-17,27.51,27.52,27.2522,27.48,5676,21.8015053450788,21.8094302834085,21.5972004349384,21.7777305300896,7162.20084478004,0.0,1.0
2017-11-20,27.4582,27.545,27.4229,27.5263,2816,21.7604541645308,21.8292426292328,21.7324791322269,21.8144229945562,3553.3399539994,0.0,1.0
2017-11-21,27.46,27.658,27.4389,27.46,18686,21.7618806534301,21.9187944323587,21.7451590335544,21.7618806534301,23578.7323794151,0.0,1.0
2017-11-22,27.49,27.79,27.49,27.79,6153,21.7856554684193,22.0234036183111,21.7856554684193,22.0234036183111,7764.0982730676,0.0,1.0
2017-11-24,27.61,27.645,27.535,27.625,2330,21.8807547283761,21.9084920125301,21.8213176909031,21.8926421358706,2940.08597046115,0.0,1.0
2017-11-27,27.53,27.62,27.48,27.48,4284,21.8173552217382,21.8886796667058,21.7777305300896,21.7777305300896,5405.72029933717,0.0,1.0
2017-11-28,27.68,27.7599,27.64,27.72,11711,21.9362292966841,21.9995495539387,21.9045295433652,21.967929050003,14777.4020601162,0.0,1.0
2017-11-29,27.74,27.97,27.69,27.97,9507,21.9837789266625,22.1660525082462,21.9441542350139,22.1660525082462,11996.3078631649,0.0,1.0
2017-11-30,27.85,27.9,27.83,27.83,5419,22.0709532482895,22.1105779399381,22.05510337163,22.05510337163,6837.90810039871,0.0,1.0
2017-12-01,27.87,27.87,27.6352,27.6352,3681,22.086803124949,22.086803124949,21.900725572967,21.900725572967,4644.83109753969,0.0,1.0
2017-12-04,27.85,28.0676,27.81,27.94,3401,22.0709532482895,22.2433999063444,22.0392534949706,22.142277693257,4291.51604529545,0.0,1.0
2017-12-05,27.68,27.85,27.6647,27.85,4792,21.9362292966841,22.0709532482895,21.9241041410397,22.0709532482895,6046.73475126604,0.0,1.0
2017-12-06,27.6,27.8,27.6,27.8,3265,21.8728297900463,22.0313285566409,21.8728297900463,22.0313285566409,4119.90587706252,0.0,1.0
2017-12-07,27.67,27.705,27.56,27.56,4372,21.9283043583544,21.9560416425085,21.8411300367274,21.8411300367274,5516.76217289965,0.0,1.0
2017-12-08,27.75,27.95,27.695,27.89,6823,21.9917038649922,22.1502026315868,21.9481167041787,22.1026530016084,8609.53071950922,0.0,1.0
2017-12-11,28.02,28.03,27.69,27.98,17526,22.2056771998949,22.2136021382246,21.9441542350139,22.1739774465759,22114.998591546,0.0,1.0
2017-12-12,27.84,28.03,27.81,27.87,13031,22.0630283099598,22.2136021382246,22.0392534949706,22.086803124949,16443.0301635533,0.0,1.0
2017-12-13,27.92,28.12,27.87,27.88,12775,22.1264278165976,22.2849265831921,22.086803124949,22.0947280632787,16119.9992586443,0.0,1.0
2017-12-14,27.79,28.387,27.79,27.96,2304,22.0234036183111,22.4965224365958,22.0234036183111,22.1581275699165,2907.27814418134,0.0,1.0
2017-12-15,27.59,27.83,27.579,27.75,15879,22.0942525669789,22.2864461376956,22.0854436949877,22.2223816141234,19828.759025538,0.2894,1.0
2017-12-18,27.995,28.11,27.87,27.97,10119,22.4185792175634,22.5106719701985,22.3184783994818,22.3985590539471,12636.010616501,0.0,1.0
2017-12-19,28.031,28.05,27.75,27.75,14663,22.4474082531709,22.4626235775193,22.2223816141234,22.2223816141234,18310.2899169636,0.0,1.0
2017-12-20,28.05,28.065,27.93,28.04,5897,22.4626235775193,22.4746356756891,22.3665267921609,22.4546155120728,7363.82593196032,0.0,1.0
2017-12-21,28.22,28.26,28.09,28.14,11595,22.5987606901103,22.6307929518965,22.4946558393054,22.5346961665381,14479.1523963168,0.0,1.0
2017-12-22,28.199,28.2,28.02,28.2,3040,22.5819437526726,22.5827445592173,22.4385993811797,22.5827445592173,3796.17277143622,0.0,1.0
2017-12-26,28.31,28.53,28.125,28.53,2127,22.6708332791291,22.8470107189528,22.5226840683683,22.8470107189528,2656.07219896212,0.0,1.0
2017-12-27,28.41,28.42,28.242,28.37,14354,22.7509139335944,22.758921999041,22.6163784340927,22.7188816718083,17924.4289346038,0.0,1.0
2017-12-28,28.465,28.49,28.26,28.411,10089,22.7949582935504,22.8149784571667,22.6307929518965,22.7517147401391,12598.5483852039,0.0,1.0
2017-12-29,28.432,28.55,28.29,28.55,3840,22.7685316775768,22.8630268498459,22.6548171482361,22.8630268498459,4795.16560602469,0.0,1.0
2018-01-02,28.845,28.85,28.66,28.68,28920,23.0992647805185,23.1032688132418,22.9511155697577,22.9671317006508,36113.5909703735,0.0,1.0
2018-01-03,28.8,29.0,28.71,28.924,5266,23.0632284860091,23.2233897949398,22.9911558969904,23.1625284975461,6575.87033367867,0.0,1.0
2018-01-04,29.05,29.22,28.87,28.87,5570,23.2634301221724,23.3995672347634,23.1192849441349,23.1192849441349,6955.48761082228,0.0,1.0
2018-01-05,28.95,29.21,28.93,29.13,51887,23.1833494677071,23.3915591693169,23.167333336814,23.3274946457447,64793.4265103655,0.0,1.0
2018-01-08,29.245,29.27,28.95,29.21,6764,23.4195873983798,23.4396075619961,23.1833494677071,23.3915591693169,8446.48441644557,0.0,1.0
2018-01-09,29.31,29.31,29.02,29.11,6794,23.4716398237822,23.4716398237822,23.2394059258328,23.3114785148516,8483.94664774266,0.0,1.0
2018-01-10,29.05,29.17,29.05,29.13,4618,23.2634301221724,23.3595269075308,23.2634301221724,23.3274946457447,5766.68613766199,0.0,1.0
2018-01-11,29.379,29.379,29.02,29.32,17180,23.5268954753633,23.5268954753633,23.2394059258328,23.4796478892287,21453.3711227876,0.0,1.0
2018-01-12,29.64,29.755,29.28,29.601,1155,23.7359059835177,23.8279987361528,23.4476156274426,23.7046745282763,1442.29590493712,0.0,1.0
2018-01-16,29.5,29.728,29.49,29.68,23083,23.6237930672663,23.8063769594472,23.6157850018198,23.7679382453039,28824.6895010073,0.0,1.0
2018-01-17,29.67,29.928,29.56,29.56,6203,23.7599301798573,23.9665382683778,23.6718414599455,23.6718414599455,7745.94069119042,0.0,1.0
2018-01-18,29.625,29.66,29.51,29.66,5031,23.7238938853479,23.7519221144108,23.6318011327128,23.7519221144108,6282.4161885183,0.0,1.0
2018-01-19,29.78,29.8,29.55,29.76,9745,23.8480188997692,23.8640350306622,23.663833394499,23.8320027688761,12168.9814663309,0.0,1.0
2018-01-22,29.87,29.99,29.67,29.77,3042,23.9200914887879,24.0161882741463,23.7599301798573,23.8400108343226,3798.6702535227,0.0,1.0
2018-01-23,30.03,30.1,29.96,29.993,5004,24.0482205359324,24.1042769940582,23.9921640778067,24.0185906937803,6248.70018035094,0.0,1.0
2018-01-24,30.141,30.259,30.02,30.25,845,24.1371100623889,24.231605234658,24.0402124704859,24.2243979757561,1055.18618153408,0.0,1.0
2018-01-25,30.05,30.24,30.05,30.169,3685,24.0642366668255,24.2163899103096,24.0642366668255,24.1595326456392,4601.61074432318,0.0,1.0
2018-01-26,30.44,30.44,30.081,30.279,11623,24.3765512192402,24.3765512192402,24.0890616697098,24.2476213655511,14514.1171455274,0.0,1.0
2018-01-29,30.1,30.23,30.074,30.18,2329,24.1042769940582,24.2083818448631,24.0834560238972,24.1683415176304,2908.3178896957,0.0,1.0
2018-01-30,29.85,30.08,29.73,30.08,30731,23.9040753578949,24.0882608631651,23.8079785725365,24.0882608631651,38375.0609996731,0.0,1.0
2018-01-31,29.702,29.877,29.672,29.877,13918,23.7855559892862,23.9256971346005,23.7615317929466,23.9256971346005,17379.9778397531,0.0,1.0
2018-02-01,29.77,29.93,29.65,29.65,20456,23.8400108343226,23.9681398814671,23.7439140489643,23.7439140489643,25544.2467804274,0.0,1.0
2018-02-02,29.24,29.67,29.18,29.65,9984,23.4155833656565,23.7599301798573,23.3675349729773,23.7439140489643,12467.4305756642,0.0,1.0
2018-02-05,28.256,29.1,28.031,28.98,10093,22.6275897257179,23.3034704494051,22.4474082531709,23.2073736640467,12603.5433493769,0.0,1.0
2018-02-06,28.58,28.58,27.49,27.713,29805,22.8870510461855,22.8870510461855,22.0141719125136,22.1927517719712,37218.7267936369,0.0,1.0
2018-02-07,28.17,28.97,28.17,28.82,5664,22.5587203628777,23.1993655986002,22.5587203628777,23.0792446169022,7072.86926888642,0.0,1.0
2018-02-08,27.61,27.884,27.61,27.684,5499,22.110268697872,22.3296896911069,22.110268697872,22.1695283821763,6866.82699675254,0.0,1.0
2018-02-09,27.745,27.745,26.828,27.73,17988,22.2183775814001,22.2183775814001,21.4840379799532,22.2063654832303,22462.353885722,0.0,1.0
2018-02-12,28.31,28.35,27.92,27.92,4633,22.6708332791291,22.7028655409152,22.3585187267144,22.3585187267144,5785.41725331053,0.0,1.0
2018-02-13,28.16,28.2,27.94,28.08,11633,22.5507122974312,22.5827445592173,22.3745348576075,22.4866477738589,14526.6045559597,0.0,1.0
2018-02-14,28.7,28.75,27.975,28.09,15312,22.9831478315438,23.0231881587765,22.4025630866703,22.4946558393054,19120.7228540235,0.0,1.0
2018-02-15,28.91,29.84,28.63,28.92,33321,23.151317205921,23.8960672924484,22.9270913734181,23.1593252713675,41609.3003016533,0.0,1.0
2018-02-16,28.95,29.112,28.92,28.97,16545,23.1833494677071,23.3130801279409,23.1593252713675,23.1993655986002,20660.420560333,0.0,1.0
2018-02-20,28.48,28.94,28.47,28.836,188448,22.8069703917201,23.1753414022606,22.7989623262736,23.0920575216166,235322.752115662,0.0,1.0
2018-02-21,28.542,28.9,28.501,28.81,7352,22.8566203974886,23.1433091404744,22.8237873291579,23.0712365514557,9180.74414986813,0.0,1.0
2018-02-22,28.8016,28.9128,28.6656,28.8,4843,23.0645097764806,23.153559464246,22.9556000864078,23.0632284860091,6047.65287238999,0.0,1.0
2018-02-23,28.899,28.93,28.79,28.79,1823,23.1425083339298,23.167333336814,23.0552204205626,23.0552204205626,2276.45492181849,0.0,1.0
2018-02-26,29.14,29.22,28.918,29.12,10123,23.3355027111912,23.3995672347634,23.1577236582782,23.3194865802981,12641.0055806739,0.0,1.0
2018-02-27,28.85,29.017,28.71,29.015,9831,23.1032688132418,23.2370035061989,22.9911558969904,23.2354018931096,12276.3731960492,0.0,1.0
2018-02-28,28.5,28.745,28.5,28.598,9689,22.8229865226132,23.0191841260532,22.8229865226132,22.9014655639892,12099.0519679097,0.0,1.0
2018-03-01,28.17,28.418,27.82,28.32,5218,22.5587203628777,22.7573203859517,22.2784380722491,22.6788413445757,6515.93076360334,0.0,1.0
2018-03-02,28.17,28.17,27.76,27.91,6721,22.5587203628777,22.5587203628777,22.2303896795699,22.3505106612679,8392.78855158645,0.0,1.0
2018-03-05,28.42,28.58,28.32,28.421,13950,22.758921999041,22.8870510461855,22.6788413445757,22.7597228055856,17419.9375531366,0.0,1.0
2018-03-06,28.623,28.66,28.623,28.66,770,22.9214857276055,22.9511155697577,22.9214857276055,22.9511155697577,961.530603291412,0.0,1.0
2018-03-07,28.624,28.624,28.429,28.59,6962,22.9222865341502,22.9222865341502,22.7661292579428,22.895059111632,8693.73514300623,0.0,1.0
2018-03-08,28.53,28.8,28.52,28.8,17903,22.8470107189528,23.0632284860091,22.8390026535063,23.0632284860091,22356.2108970469,0.0,1.0
2018-03-09,28.95,29.13,28.81,28.81,3747,23.1833494677071,23.3274946457447,23.0712365514557,23.0712365514557,4679.03268900378,0.0,1.0
2018-03-12,29.17,29.19,29.002,29.002,4272,23.3595269075308,23.3755430384238,23.2249914080291,23.2249914080291,5334.62173670247,0.0,1.0
2018-03-13,28.78,29.23,28.77,29.04,342301,23.0472123551161,23.40757530021,23.0392042896695,23.2554220567259,427445.307840588,0.0,1.0
2018-03-14,28.8,28.95,28.68,28.95,8641,23.0632284860091,23.1833494677071,22.9671317006508,23.1833494677071,10790.3713545988,0.0,1.0
2018-03-15,28.68,29.0,28.68,29.0,4082,22.9671317006508,23.2233897949398,22.9671317006508,23.2233897949398,5097.3609384877,0.0,1.0
2018-03-16,28.73,28.801,28.648,28.66,6042,23.0071720278834,23.0640292925538,22.9415058912219,22.9511155697577,7544.89338322949,0.0,1.0
2018-03-19,28.494,28.81,28.47,28.81,7845,22.8181816833453,23.0712365514557,22.7989623262736,23.0712365514557,9796.37348418326,0.0,1.0
2018-03-20,28.725,29.06,28.49,28.98,52640,23.0031679951602,23.2714381876189,22.8149784571667,23.2073736640467,65733.7285159217,0.0,1.0
2018-03-21,28.61,29.07,28.61,28.62,19542,22.9110752425251,23.2794462530655,22.9110752425251,22.9190833079716,24402.89746691,0.0,1.0
2018-03-22,28.257,28.61,28.18,28.44,6187,22.6283905322625,22.9110752425251,22.5667284283242,22.774938129934,7725.96083449864,0.0,1.0
2018-03-23,27.72,28.31,27.72,28.078,28247,22.1983574177838,22.6708332791291,22.1983574177838,22.4850461607696,35273.1882482759,0.0,1.0
2018-03-26,28.5,28.5,28.07,28.38,4872,22.8229865226132,22.8229865226132,22.4786397084124,22.7268897372548,6083.86636264383,0.0,1.0
2018-03-27,27.78,28.298,27.78,28.25,8456,22.246405810463,22.6612236005933,22.246405810463,22.6227848864499,10559.3542616002,0.0,1.0
2018-03-28,27.82,27.98,27.656,27.837,133019,22.3308909009239,22.4593216178235,22.1992494161018,22.3445366645945,165716.119272559,0.0655,1.0
2018-03-29,28.4,28.5,28.0,28.25,16117,22.7964522496851,22.8767214477473,22.475375457436,22.6760484525916,20078.6857089275,0.0,1.0
2018-04-02,27.87,28.155,27.51,28.155,8559,22.371025499955,22.5997927144325,22.0820563869308,22.5997927144325,10662.8697017256,0.0,1.0
2018-04-03,27.84,27.93,27.673,27.8,2436,22.3469447405363,22.4191870187924,22.2128951797723,22.3148370613114,3034.78801184758,0.0,1.0
2018-04-04,28.02,28.1,27.44,27.44,5539,22.4914292970484,22.5556446554982,22.0258679482873,22.0258679482873,6900.52988408201,0.0,1.0
2018-04-05,28.175,28.5,28.02,28.4,15552,22.6158465540449,22.8767214477473,22.4914292970484,22.7964522496851,19374.8042529777,0.0,1.0
2018-04-06,27.8,28.72,27.5,28.11,70555,22.3148370613114,23.0533136834843,22.0740294671246,22.5636715753045,87897.9754416692,0.0,1.0
2018-04-09,27.92,28.36,27.92,27.96,9220,22.4111600989862,22.7643445704601,22.4111600989862,22.4432677782111,11486.3487147925,0.0,1.0
2018-04-10,28.16,28.37,28.08,28.08,20898,22.6038061743356,22.7723714902664,22.5395908158858,22.5395908158858,26034.8932149387,0.0,1.0
2018-04-11,28.105,28.35,27.99,28.22,6714,22.5596581154014,22.7563176506539,22.4673485376297,22.651967693173,8364.35415088038,0.0,1.0
2018-04-12,28.41,28.41,28.196,28.41,4031,22.8044791694913,22.8044791694913,22.632703085638,22.8044791694913,5021.85159103349,0.0,1.0
2018-04-13,28.32,28.44,28.07,28.09,5384,22.7322368912352,22.82855992891,22.5315638960796,22.547617735692,6707.42966165328,0.0,1.0
2018-04-16,28.407,28.554,28.391,28.391,8011,22.8020710935494,22.920066814701,22.7892280218595,22.7892280218595,9980.16697984851,0.0,1.0
2018-04-17,28.78,28.81,28.62,28.62,13226,23.1014752023217,23.1255559617404,22.9730444854221,22.9730444854221,16477.0551086601,0.0,1.0
2018-04-18,29.04,29.21,28.86,29.17,13558,23.3101751172836,23.4466327539895,23.1656905607715,23.4145250747645,16890.6633270236,0.0,1.0
2018-04-19,28.81,29.842,28.6,28.91,5299,23.1255559617404,23.953934085743,22.9569906458096,23.2058251598026,6601.53599128912,0.0,1.0
2018-04-20,28.374,28.64,28.35,28.63,15201,22.7755822581889,22.9890983250345,22.7563176506539,22.9810714052283,18937.5256847681,0.0,1.0
2018-04-23,28.49,28.83,28.364,28.5,3366,22.8686945279411,23.1416098013528,22.7675553383826,22.8767214477473,4193.38934641993,0.0,1.0
2018-04-24,28.17,28.528,27.95,28.51,12685,22.6118330941418,22.8991968232048,22.4352408584048,22.8847483675536,15803.0730419896,0.0,1.0
2018-04-25,28.138,28.22,27.966,27.966,2831,22.5861469507619,22.651967693173,22.4480839300948,22.4480839300948,3526.88212706917,0.0,1.0
2018-04-26,28.39,28.43,28.195,28.34,1248,22.7884253298788,22.8205330091037,22.6319003936574,22.7482907308477,1554.7682425229,0.0,1.0
2018-04-27,28.4,28.43,28.368,28.37,5479,22.7964522496851,22.8205330091037,22.7707661063051,22.7723714902664,6825.78141088377,0.0,1.0
2018-04-30,28.3,28.42,28.291,28.42,2096,22.7161830516228,22.8125060892975,22.7089588237972,22.8125060892975,2611.21333039102,0.0,1.0
2018-05-01,28.14,28.17,28.0,28.17,9262,22.5877523347232,22.6118330941418,22.475375457436,22.6118330941418,11538.6726460313,0.0,1.0
2018-05-02,28.0,28.49,28.0,28.25,53036,22.475375457436,22.8686945279411,22.475375457436,22.6760484525916,66072.6670756765,0.0,1.0
2018-05-03,28.03,28.08,27.685,27.685,2892,22.4994562168547,22.5395908158858,22.2225274835398,22.2225274835398,3602.87640815402,0.0,1.0
2018-05-04,28.16,28.27,28.023,28.11,3537,22.6038061743356,22.6921022922041,22.4938373729903,22.5636715753045,4406.42249503485,0.0,1.0
2018-05-07,28.044,28.36,28.044,28.22,3081,22.5106939045834,22.7643445704601,22.5106939045834,22.651967693173,3838.3340987284,0.0,1.0
2018-05-08,28.195,28.195,28.04,28.07,13746,22.6319003936574,22.6319003936574,22.5074831366609,22.5315638960796,17124.8752097113,0.0,1.0
2018-05-09,28.33,28.363,28.26,28.26,3031,22.7402638110415,22.766752646402,22.6840753723979,22.6840753723979,3776.04370439655,0.0,1.0
2018-05-10,28.62,28.64,28.5,28.5,15093,22.9730444854221,22.9890983250345,22.8767214477473,22.8767214477473,18802.9784330113,0.0,1.0
2018-05-11,28.815,28.907,28.562,28.66,17828,23.1295694216435,23.2034170838608,22.9264883505459,23.005152164647,22210.2630029633,0.0,1.0
2018-05-14,28.81,28.943,28.7,28.7,4732,23.1255559617404,23.2323139951632,23.0372598438719,23.0372598438719,5895.16291956598,0.0,1.0
2018-05-15,28.468,28.5,28.251,28.48,66876,22.8510353043674,22.8767214477473,22.6768511445723,22.8606676081349,83314.6482267318,0.0,1.0
2018-05-16,28.83,28.9,28.55,28.67,11989,23.1416098013528,23.1977982399964,22.9168560467785,23.0131790844532,14935.9907528903,0.0,1.0
2018-05-17,28.906,28.914,28.58,28.58,57025,23.2026143918801,23.2090359277251,22.9409368061971,22.9409368061971,71042.1947354715,0.0,1.0
2018-05-18,28.45,28.83,28.45,28.58,19257,22.8365868487162,23.1416098013528,22.8365868487162,22.9409368061971,23990.5224729675,0.0,1.0
2018-05-21,28.703,28.795,28.67,28.67,3161,23.0396679198137,23.113515582031,23.0131790844532,23.0131790844532,3937.99872965937,0.0,1.0
2018-05-22,28.8,28.94,28.8,28.92,11631,23.1175290419341,23.2299059192213,23.1175290419341,23.2138520796089,14489.9915294742,0.0,1.0
2018-05-23,28.65,28.79,28.484,28.5,5957,22.9971252448407,23.1095021221279,22.8638783760574,22.8767214477473,7421.27758069625,0.0,1.0
2018-05-24,28.541,28.6699,28.495,28.6699,11466,22.9096318189529,23.0130988152551,22.8727079878442,23.0130988152551,14284.4332281791,0.0,1.0
2018-05-25,28.41,28.5,28.394,28.422,4081,22.8044791694913,22.8767214477473,22.7916360978013,22.8141114732588,5084.14198536534,0.0,1.0
2018-05-29,28.05,28.205,27.95,28.19,57281,22.5155100564671,22.6399273134636,22.4352408584048,22.6278869337543,71361.1215544504,0.0,1.0
2018-05-30,28.65,28.72,28.4468,28.4468,2774,22.9971252448407,23.0533136834843,22.8340182343782,22.8340182343782,3455.87107753087,0.0,1.0
2018-05-31,28.2,28.62,28.11,28.37,5873,22.6359138535605,22.9730444854221,22.5636715753045,22.7723714902664,7316.62971821874,0.0,1.0
2018-06-01,28.32,28.53,28.32,28.52,1224,22.7322368912352,22.900802207166,22.7322368912352,22.8927752873598,1524.86885324361,0.0,1.0
2018-06-04,28.59,28.63,28.56,28.63,2394,22.9489637260034,22.9810714052283,22.9248829665847,22.9810714052283,2982.46408060882,0.0,1.0
2018-06-05,28.55,28.67,28.47,28.47,28040,22.9168560467785,23.0131790844532,22.8526406883286,22.8526406883286,34932.4531412997,0.0,1.0
2018-06-06,28.78,28.97,28.54,28.824,7898,23.1014752023217,23.25398667864,22.9088291269722,23.1367936494691,9839.39068865853,0.0,1.0
2018-06-07,28.9,28.93,28.51,28.83,15156,23.1977982399964,23.2218789994151,22.8847483675536,23.1416098013528,18881.4643298694,0.0,1.0
2018-06-08,28.694,29.03,28.634,28.69,4534,23.0324436919881,23.3021481974774,22.9842821731508,23.0292329240656,5648.49295801188,0.0,1.0
2018-06-11,29.78,30.04,28.79,28.89,4765,23.9041671829444,24.1128670979063,23.1095021221279,23.1897713201902,5936.27457982501,0.0,1.0
2018-06-12,28.73,30.063,28.73,28.9,7620,23.0613406032906,24.1313290134606,23.0613406032906,23.1977982399964,9493.05609617344,0.0,1.0
2018-06-13,28.8,29.1,28.7,28.92,5428,23.1175290419341,23.358336636121,23.0372598438719,23.2138520796089,6762.24520866531,0.0,1.0
2018-06-14,28.7,28.84,28.7,28.84,9996,23.0372598438719,23.149636721159,23.0372598438719,23.149636721159,12453.0956348228,0.0,1.0
2018-06-15,28.83,28.86,28.3,28.7,31666,23.1416098013528,23.1656905607715,22.7161830516228,23.0372598438719,39449.7525382453,0.0,1.0
2018-06-18,28.615,28.78,28.44,28.44,1464,22.9690310255189,23.1014752023217,22.82855992891,22.82855992891,1823.86274603648,0.0,1.0
2018-06-19,28.319,28.44,27.973,27.973,28093,22.7314341992546,22.82855992891,22.4537027739592,22.4537027739592,34998.4809592915,0.0,1.0
2018-06-20,28.662,28.662,28.485,28.594,2018,23.0067575486082,23.0067575486082,22.864681068038,22.9521744939259,2514.04031523334,0.0,1.0
2018-06-21,28.138,28.4,28.138,28.4,4192,22.5861469507619,22.7964522496851,22.5861469507619,22.7964522496851,5222.42666078204,0.0,1.0
2018-06-22,28.388,28.498,28.375,28.48,3237,22.7868199459176,22.8751160637861,22.7763849501695,22.8606676081349,4032.68012904376,0.0,1.0
2018-06-25,27.97,28.14,27.861,28.14,6801,22.4512946980173,22.5877523347232,22.3638012721294,22.5877523347232,8472.73943701781,0.0,1.0
2018-06-26,28.15,28.16,27.961,28.045,2798,22.5957792545294,22.6038061743356,22.4440704701917,22.511496596564,3485.77046681015,0.0,1.0
2018-06-27,27.8,28.28,27.716,28.151,10409,22.4659839612627,22.8538858426082,22.3981011320272,22.7496372119966,12880.370630503,0.1883,1.0
2018-06-28,28.45,28.695,27.52,27.66,10153,22.9912677589181,23.1892593441882,22.2397078638111,22.3528459125369,12563.5894909691,0.0,1.0
2018-06-29,28.01,28.12,27.92,28.04,8684,22.6356910343514,22.7245852154931,22.5629594315991,22.6599349019355,10745.8102176278,0.0,1.0
2018-07-02,27.83,27.83,27.61,27.76,3042,22.4902278288468,22.4902278288468,22.3124394665634,22.4336588044839,3764.25088461814,0.0,1.0
2018-07-03,27.85,27.97,27.841,27.96,1924,22.5063904072362,22.6033658775726,22.499117246961,22.5952845883779,2380.80825180976,0.0,1.0
2018-07-05,27.93,28.0,27.8556,27.9,13314,22.5710407207938,22.6276097451567,22.5109159291852,22.5467968532097,16475.0941084174,0.0,1.0
2018-07-06,28.12,28.19,27.89,27.89,1924,22.7245852154931,22.7811542398559,22.538715564015,22.538715564015,2380.80825180976,0.0,1.0
2018-07-09,28.42,28.65,28.28,28.28,7378,22.967023891334,23.1528935428121,22.8538858426082,22.8538858426082,9129.73143547424,0.0,1.0
2018-07-10,28.414,28.51,28.382,28.382,1186,22.9621751178172,23.0397554940863,22.9363149923942,22.9363149923942,1467.58762299708,0.0,1.0
2018-07-11,28.085,28.3,28.085,28.3,3516,22.6963007033116,22.8700484209976,22.6963007033116,22.8700484209976,4350.79096328645,0.0,1.0
2018-07-12,28.32,28.35,28.28,28.33,7930,22.886210999387,22.9104548669711,22.8538858426082,22.8942922885817,9812.79076759431,0.0,1.0
2018-07-13,28.326,28.47,28.2,28.23,43527,22.8910597729038,23.0074303373075,22.7892355290506,22.8134793966347,53861.4557050539,0.0,1.0
2018-07-16,28.48,28.48,28.125,28.125,3055,23.0155116265022,23.0155116265022,22.7286258600904,22.7286258600904,3780.3374268601,0.0,1.0
2018-07-17,28.457,28.46,28.08,28.26,9955,22.9969246613544,22.9993490481128,22.6922600587143,22.8377232642188,12318.5790783608,0.0,1.0
2018-07-18,28.439,28.65,28.2,28.419,7868,22.9823783408039,23.1528935428121,22.7892355290506,22.9662157624145,9736.07033536344,0.0,1.0
2018-07-19,28.25,28.34,28.03,28.24,3409,22.8296419750241,22.9023735777764,22.6518536127408,22.8215606858294,4218.38634637188,0.0,1.0
2018-07-20,28.5,28.61,28.41,28.45,14248,23.0316742048916,23.1205683860333,22.9589426021393,22.9912677589181,17630.8502971858,0.0,1.0
2018-07-23,28.41,28.43,28.37,28.39,14591,22.9589426021393,22.9751051805287,22.9266174453605,22.9427800237499,18055.2875271083,0.0,1.0
2018-07-24,28.68,28.835,28.525,28.56,5249,23.1771374103962,23.302397392914,23.0518774278784,23.0801619400598,6495.25078677206,0.0,1.0
2018-07-25,28.84,28.86,28.5,28.84,2317,23.3064380375114,23.3226006159008,23.0316742048916,23.3064380375114,2867.11679804741,0.0,1.0
2018-07-26,28.78,29.09,28.75,28.75,7416,23.2579503023432,23.5084702673788,23.2337064347591,23.2337064347591,9176.75363587379,0.0,1.0
2018-07-27,28.729,28.985,28.5,28.83,6481,23.2167357274502,23.4236167308345,23.0316742048916,23.2983567483167,8019.76002077915,0.0,1.0
2018-07-30,28.78,28.89,28.734,28.774,5119,23.2579503023432,23.3468444834849,23.2207763720476,23.2531015288264,6334.38536435248,0.0,1.0
2018-07-31,28.809,28.937,28.809,28.937,831,23.2813860410078,23.3848265426999,23.2813860410078,23.3848265426999,1028.301277159,0.0,1.0
2018-08-01,28.74,28.84,28.72,28.758,2649,23.2256251455644,23.3064380375114,23.209462567175,23.2401714661148,3277.94233838049,0.0,1.0
2018-08-02,28.71,28.71,28.53,28.53,4051,23.2013812779803,23.2013812779803,23.0559180724757,23.0559180724757,5012.81404785933,0.0,1.0
2018-08-03,28.82,28.84,28.714,28.83,3700,23.290275459122,23.3064380375114,23.2046137936582,23.2983567483167,4578.47740732646,0.0,1.0
2018-08-06,28.887,28.89,28.658,28.8,4319,23.3444200967264,23.3468444834849,23.1593585741678,23.2741128807326,5344.44430330893,0.0,1.0
2018-08-07,28.95,29.6,28.95,29.14,14100,23.3953322186531,23.9206160163085,23.3953322186531,23.5488767133523,17447.7112008927,0.0,1.0
2018-08-08,29.17,29.18,28.77,28.9,6004,23.5731205809364,23.5812018701311,23.2498690131485,23.3549257726796,7429.50766313193,0.0,1.0
2018-08-09,28.7,29.2,28.656,28.84,5576,23.1932999887856,23.5973644485205,23.1577423163289,23.3064380375114,6899.88919547361,0.0,1.0
2018-08-10,28.309,29.127,28.19,28.4,11992,22.8773215812729,23.5383710373992,22.7811542398559,22.9508613129446,14839.2165050429,0.0,1.0
2018-08-13,28.4,28.4,28.14,28.32,13012,22.9508613129446,22.9508613129446,22.7407477938824,22.886210999387,16101.3913578735,0.0,1.0
2018-08-14,28.1774,28.52,28.1577,28.22,1320,22.7709718154706,23.047836783281,22.7550516757571,22.80539810744,1633.40275072188,0.0,1.0
2018-08-15,28.035,28.04,27.8,27.96,22754,22.6558942573381,22.6599349019355,22.4659839612627,22.5952845883779,28156.3986287315,0.0,1.0
2018-08-16,28.155,28.39,28.0,28.04,5116,22.7528697276745,22.9427800237499,22.6276097451567,22.6599349019355,6330.67308537357,0.0,1.0
2018-08-17,28.213,28.213,27.85,27.85,6792,22.7997412050038,22.7997412050038,22.5063904072362,22.5063904072362,8404.59960825981,0.0,1.0
2018-08-20,28.349,28.35,28.15,28.15,6083,22.9096467380517,22.9104548669711,22.7488290830771,22.7488290830771,7527.26434290996,0.0,1.0
2018-08-21,28.49,28.54,28.366,28.39,24017,23.0235929156969,23.0639993616704,22.9233849296826,22.9427800237499,29719.268078854,0.0,1.0
2018-08-22,28.5,28.77,28.4,28.46,11161,23.0316742048916,23.2498690131485,22.9508613129446,22.9993490481128,13810.915227884,0.0,1.0
2018-08-23,28.279,28.47,28.18,28.47,4021,22.8530777136888,23.0074303373075,22.7730729506612,23.0074303373075,4975.69125807019,0.0,1.0
2018-08-24,28.49,28.5,28.31,28.31,3340,23.0235929156969,23.0316742048916,22.8781297101923,22.8781297101923,4133.00392985687,0.0,1.0
2018-08-27,28.78,28.85,28.63,28.76,10600,23.2579503023432,23.3145193267061,23.1367309644227,23.2417877239538,13116.7190588272,0.0,1.0
2018-08-28,28.565,28.932,28.55,28.932,17108,23.0842025846571,23.3807858981026,23.0720806508651,23.3807858981026,21169.8895904166,0.0,1.0
2018-08-29,28.8,28.8,28.59,28.648,4519,23.2741128807326,23.2741128807326,23.1044058076439,23.1512772849731,5591.92956856981,0.0,1.0
2018-08-30,28.571,28.701,28.545,28.701,8011,23.089051358174,23.1941081177051,23.0680400062678,23.1941081177051,9913.02230002494,0.0,1.0
2018-08-31,28.492,29.2,28.475,29.2,1101,23.0252091735358,23.5973644485205,23.0114709819049,23.5973644485205,1362.4063852612,0.0,1.0
2018-09-04,28.29,28.35,28.12,28.2,8352,22.8619671318029,22.9104548669711,22.7245852154931,22.7892355290506,10334.9846772948,0.0,1.0
2018-09-05,28.28,28.31,28.1,28.1,5842,22.8538858426082,22.8781297101923,22.7084226371037,22.7084226371037,7229.04459827061,0.0,1.0
2018-09-06,28.26,28.29,28.062,28.24,5494,22.8377232642188,22.8619671318029,22.6777137381638,22.8215606858294,6798.42023671666,0.0,1.0
2018-09-07,28.01,28.13,27.966,28.0,12404,22.6356910343514,22.7326665046877,22.6001333618947,22.6276097451567,15349.0361514804,0.0,1.0
2018-09-10,28.14,28.325,28.14,28.21,4818,22.7407477938824,22.8902516439844,22.7407477938824,22.7973168182453,5961.92004013486,0.0,1.0
2018-09-11,28.16,29.2999,28.0911,29.2956,12898,22.7569103722718,23.6780965275756,22.7012302897204,23.6746215732218,15960.3247566748,0.0,1.0
2018-09-12,28.23,28.246,28.114,28.114,4004,22.8134793966347,22.8264094593463,22.7197364419762,22.7197364419762,4954.65501052303,0.0,1.0
2018-09-13,28.248,28.36,28.248,28.286,1800,22.8280257171852,22.9185361561658,22.8280257171852,22.8587346161251,2227.36738734801,0.0,1.0
2018-09-14,28.28,28.422,28.22,28.22,5536,22.8538858426082,22.968640149173,22.80539810744,22.80539810744,6850.39214242145,0.0,1.0
2018-09-17,28.37,28.42,28.354,28.374,5376,22.9266174453605,22.967023891334,22.913687382649,22.9298499610384,6652.40393021273,0.0,1.0
2018-09-18,28.426,28.52,28.358,28.37,6397,22.9718726648508,23.047836783281,22.9169198983269,22.9266174453605,7915.81620936958,0.0,1.0
2018-09-19,28.558,29.59,28.467,28.48,5700,23.0785456822209,23.9125347271138,23.0050059505491,23.0155116265022,7053.33005993536,0.0,1.0
2018-09-20,28.7,28.8,28.561,28.7,9679,23.1932999887856,23.2741128807326,23.0809700689793,23.1932999887856,11977.0494123008,0.0,1.0
2018-09-21,28.8,28.84,28.631,28.82,8898,23.2741128807326,23.3064380375114,23.1375390933422,23.290275459122,11010.619451457,0.0,1.0
2018-09-24,28.54,28.658,28.54,28.575,6694,23.0639993616704,23.1593585741678,23.0639993616704,23.0922838738518,8283.33182828199,0.0,1.0
2018-09-25,28.546,28.67,28.546,28.67,1632,23.0688481351872,23.1690561212015,23.0688481351872,23.1690561212015,2019.47976452887,0.0,1.0
2018-09-26,28.55,28.58,28.3,28.3,5475,23.1604899546551,23.1848267216828,22.9576835627579,22.9576835627579,6749.04763699019,0.1094,1.0
2018-09-27,28.53,28.53,28.23,28.437,7262,23.1442654433033,23.1442654433033,22.9008977730267,23.0688214655176,8951.88747759321,0.0,1.0
2018-09-28,28.258,28.44,28.258,28.31,6169,22.9236120889192,23.0712551422204,22.9236120889192,22.9657958184338,7604.54335572466,0.0,1.0
2018-10-01,28.233,28.423,28.233,28.29,16969,22.9033314497295,23.0574643075714,22.9033314497295,22.9495713070821,20917.733214993,0.0,1.0
2018-10-02,28.32,28.32,28.117,28.22,12916,22.9739080741097,22.9739080741097,22.8092292838892,22.8927855173509,15921.5889094731,0.0,1.0
2018-10-03,28.25,28.52,28.25,28.52,8944,22.9171222843785,23.1361531876274,22.9171222843785,23.1361531876274,11025.2935278978,0.0,1.0
2018-10-04,27.862,28.13,27.66,28.13,4505,22.6023667641541,22.8197752162679,22.4384991995012,22.8197752162679,5553.32595518554,0.0,1.0
2018-10-05,27.77,28.07,27.7,27.98,19080,22.527734011936,22.7711016822126,22.4709482222048,22.6980913811296,23519.968751374,0.0,1.0
2018-10-08,27.777,27.87,27.636,27.87,2811,22.5334125909091,22.6088565686948,22.4190297858791,22.6088565686948,3465.127471704,0.0,1.0
2018-10-09,27.665,27.672,27.52,27.58,2675,22.4425553273392,22.4482339063123,22.3249276200388,22.3736011540941,3297.4798956984,0.0,1.0
2018-10-10,26.97,27.49,26.912,27.49,4542,21.8787535578651,22.3005908530112,21.8317024749449,22.3005908530112,5598.93595748117,0.0,1.0
2018-10-11,26.66,27.15,26.64,26.93,7466,21.6272736319126,22.024774160031,21.6110491205608,21.8463045351615,9203.3588416016,0.0,1.0
2018-10-12,26.87,27.032,26.5,26.9,17777,21.7976310011062,21.9290495430556,21.4974775410984,21.8219677681339,21913.7570489086,0.0,1.0
2018-10-15,26.611,26.72,26.35,26.71,24517,21.5875235791008,21.6759471659679,21.3757937059601,21.667834910292,30222.1736833038,0.0,1.0
2018-10-16,27.14,27.53,26.806,26.93,18110,22.0166619043552,22.3330398757147,21.7457125647806,21.8463045351615,22324.2470695693,0.0,1.0
2018-10-17,27.058,27.35,26.91,26.95,6840,21.9501414078129,22.1870192735488,21.8300800238098,21.8625290465133,8431.68691086993,0.0,1.0
2018-10-18,26.638,26.92,26.57,26.92,1609,21.6094266694257,21.8381922794857,21.5542633308296,21.8381922794857,1983.41874847803,0.0,1.0
2018-10-19,26.55,26.976,26.55,26.67,4657,21.5380388194779,21.8836209112706,21.5380388194779,21.6353858875885,5740.69677542708,0.0,1.0
2018-10-22,26.97,26.97,26.513,26.55,10665,21.8787535578651,21.8787535578651,21.5080234734771,21.5380388194779,13146.7749860275,0.0,1.0
2018-10-23,26.56,27.85,25.999,27.85,29200,21.5461510751538,22.5926320573431,21.0910535317365,22.5926320573431,35994.9207306142,0.0,1.0
2018-10-24,25.623,26.24,25.41,26.24,18775,20.7860327183232,21.2865588935254,20.6132416724268,21.2865588935254,23143.9944081262,0.0,1.0
2018-10-25,25.776,25.99,25.75,25.91,7050,20.9101502301643,21.0837525016282,20.889058365407,21.0188544562211,8690.5544914668,0.0,1.0
2018-10-26,26.14,26.14,25.5,25.5,14683,21.2054363367665,21.2054363367665,20.6862519735098,20.6862519735098,18099.7746947812,0.0,1.0
2018-10-29,25.23,26.18,25.23,26.08,16470,20.4672210702609,21.2378853594701,20.4672210702609,21.1567628027112,20302.6145353842,0.0,1.0
2018-10-30,25.929,26.74,25.41,25.53,39047,21.0342677420053,21.6921716773197,20.6132416724268,20.7105887405375,48133.3448550788,0.0,1.0
2018-10-31,26.26,28.12,25.98,28.12,9297,21.3027834048772,22.811662960592,21.0756402459524,22.811662960592,11460.4376038535,0.0,1.0
2018-11-01,26.354,26.54,26.19,26.33,3494,21.3790386082305,21.529926563802,21.245997615146,21.3595691946084,4307.06346002625,0.0,1.0
2018-11-02,26.67,27.07,26.31,26.84,55023,21.6353858875885,21.9598761146239,21.3433446832566,21.7732942340786,67827.0042246778,0.0,1.0
2018-11-05,26.75,26.77,26.47,26.47,9961,21.7002839329956,21.7165084443474,21.4731407740708,21.4731407740708,12278.9522396455,0.0,1.0
2018-11-06,26.75,27.1,26.642,26.65,13110,21.7002839329956,21.9842128816516,21.612671571696,21.6191613762367,16160.733245834,0.0,1.0
2018-11-07,27.185,27.25,26.78,27.04,4409,22.0531670548966,22.1058967167899,21.7246207000232,21.9355393475963,5434.98648976982,0.0,1.0
2018-11-08,26.967,27.15,26.925,27.05,12870,21.8763198811623,22.024774160031,21.8422484073236,21.9436516032722,15864.8845822948,0.0,1.0
2018-11-09,26.59,27.04,26.56,26.79,6112,21.5704878421814,21.9355393475963,21.5461510751538,21.7327329556991,7534.27929813407,0.0,1.0
2018-11-12,26.352,26.516,26.13,26.465,4861,21.3774161570953,21.5104571501798,21.1973240810906,21.4690846462328,5992.16813943549,0.0,1.0
2018-11-13,26.463,26.463,26.2,26.34,2350,21.4674621950977,21.4674621950977,21.2541098708218,21.3676814502843,2896.8514971556,0.0,1.0
2018-11-14,26.3,26.66,26.118,26.54,9689,21.3352324275807,21.6272736319126,21.1875893742796,21.529926563802,11943.6570876343,0.0,1.0
2018-11-15,26.355,26.64,26.009,26.07,53805,21.3798498337981,21.6110491205608,21.0991657874124,21.1486505470353,66325.5722572158,0.0,1.0
2018-11-16,26.48,26.63,26.48,26.63,15749,21.4812530297467,21.602936864885,21.4812530297467,21.602936864885,19413.8358420015,0.0,1.0
2018-11-19,26.2,26.69,26.2,26.47,9067,21.2541098708218,21.6516103989403,21.2541098708218,21.4731407740708,11176.9159679617,0.0,1.0
2018-11-20,26.0,26.17,25.65,25.96,19445,21.0918647573041,21.2297731037942,20.8079358086481,21.0594157346006,23969.9052605067,0.0,1.0
2018-11-21,26.42,26.448,26.01,26.131,6934,21.4325794956913,21.4552938115838,21.09997701298,21.1981353066582,8547.56097075617,0.0,1.0
2018-11-23,26.025,26.09,25.83,25.83,6529,21.1121453964938,21.1648750583871,20.9539564108141,20.9539564108141,8048.31635103361,0.0,1.0
2018-11-26,26.04,26.373,26.03,26.09,4618,21.1243137800077,21.3944518940147,21.1162015243318,21.1648750583871,5692.62136760194,0.0,1.0
2018-11-27,26.045,26.48,26.0,26.1,8122,21.1283699078456,21.4812530297467,21.0918647573041,21.172987314063,10012.0118552757,0.0,1.0
2018-11-28,26.5,26.73,25.96,26.19,8487,21.4974775410984,21.6840594216438,21.0594157346006,21.245997615146,10461.9483644084,0.0,1.0
2018-11-29,26.713,26.713,26.39,26.49,7702,21.6702685869948,21.6702685869948,21.4082427286637,21.4893652854225,9494.27669408191,0.0,1.0
2018-11-30,26.34,26.75,26.24,26.35,5072,21.3676814502843,21.7002839329956,21.2865588935254,21.3757937059601,6252.26842279711,0.0,1.0
2018-12-03,26.68,27.0,26.68,26.81,16677,21.6434981432644,21.9030903248927,21.6434981432644,21.7489574670509,20557.7840076868,0.0,1.0
2018-12-04,26.087,26.78,26.03,26.78,7667,21.1624413816843,21.7246207000232,21.1162015243318,21.7246207000232,9451.13209731577,0.0,1.0
2018-12-06,25.6073,25.91,25.26,25.531,9831,20.7732964769121,21.0188544562211,20.4915578372885,20.7113999661051,12118.7008802284,0.0,1.0
2018-12-07,25.53,26.23,25.53,25.94,3188,20.7105887405375,21.2784466378495,20.7105887405375,21.0431912232488,3929.85641401364,0.0,1.0
2018-12-10,25.344,25.509,24.96,25.39,7739,20.559700784966,20.6935530036181,20.248190167012,20.5970171610751,9539.88669637754,0.0,1.0
2018-12-11,25.43,25.939,25.3,25.78,7686,20.6294661837786,21.0423799976812,20.5240068599921,20.9133951324346,9474.55344984595,0.0,1.0
2018-12-12,25.904,26.12,25.691,25.942,17239,21.0139871028156,21.1892118254148,20.8411960569192,21.044813674384,21250.5629614747,0.0,1.0
2018-12-13,25.52,25.99,25.49,25.72,5739,20.7024764848616,21.0837525016282,20.6781397178339,20.8647215983793,7074.48116688341,0.0,1.0
2018-12-14,24.93,25.46,24.93,25.15,5853,20.2688764189855,20.6997831378809,20.2688764189855,20.4477433589043,7198.98266602108,0.0555,1.0
2018-12-17,24.7616,25.1877,24.7616,25.1877,12835,20.131961906793,20.478394648154,20.131961906793,20.478394648154,15786.5953388657,0.0,1.0
2018-12-18,24.57,25.22,24.56,24.924,14261,19.9761850627546,20.5046555670603,19.9680547473038,20.263998229715,17540.5248248978,0.0,1.0
2018-12-19,24.2795,25.0212,24.2795,24.7101,4670,19.7399993989072,20.3430248958973,19.7399993989072,20.0900907822211,5743.93457206878,0.0,1.0
2018-12-20,24.303,24.618,24.038,24.56,22942,19.7591056402168,20.0152105769187,19.5436522807691,19.9680547473038,28217.847313148,0.0,1.0
2018-12-21,23.91,24.545,23.91,24.293,21079,19.4395842429981,19.9558592741275,19.4395842429981,19.7509753247659,25926.4233072029,0.0,1.0
2018-12-24,23.44,23.95,23.44,23.91,4265,19.0574594168078,19.4721055048015,19.0574594168078,19.4395842429981,5245.79891860243,0.0,1.0
2018-12-26,24.102,24.102,23.18,23.33,3861,19.5956862996545,19.5956862996545,18.8460712150856,18.9680259468484,4748.89322971254,0.0,1.0
2018-12-27,24.023,24.27,23.68,24.05,159867,19.5314568075928,19.7322755992289,19.2525869876284,19.5534086593101,196630.74694495,0.0,1.0
2018-12-28,24.08,24.69,24.08,24.69,8891,19.5777996056627,20.0737488481649,19.5777996056627,20.0737488481649,10935.6150493069,0.0,1.0
2018-12-31,24.2438,24.45,24.0651,24.26,4188,19.7109741727477,19.8786212773444,19.5656854356409,19.7241452837781,5151.09164621499,0.0,1.0
2019-01-02,24.265,24.4564,24.1,24.19,7122,19.7282104415035,19.8838246792329,19.5940602365644,19.6672330756221,8759.80771354899,0.0,1.0
2019-01-03,24.09,24.25,23.86,23.86,2651,19.5859299211135,19.7160149683272,19.3989326657438,19.3989326657438,3260.63609219578,0.0,1.0
2019-01-04,24.78,24.9,24.49,24.49,90284,20.1469216872226,20.2444854726329,19.9111425391478,19.9111425391478,111046.121821126,0.0,1.0
2019-01-07,25.007,25.16,24.749,24.749,5136,20.3314798479571,20.4558736743552,20.121717709325,20.121717709325,6317.09806469917,0.0,1.0
2019-01-08,25.3,25.3,25.135,25.187,27503,20.5696980906672,20.5696980906672,20.435547885728,20.4778255260725,33827.7157463827,0.0,1.0
2019-01-09,25.544,25.668,25.42,25.467,6286,20.7680777876681,20.8688936992587,20.6672618760774,20.7054743586965,7731.55732762831,0.0,1.0
2019-01-10,25.73,25.73,25.42,25.57,11059,20.919301655054,20.919301655054,20.6672618760774,20.7892166078403,13602.1782510725,0.0,1.0
2019-01-11,25.62,25.721,25.508,25.67,4214,20.8298681850946,20.9119843711482,20.738808652045,20.8705197623489,5183.07072520294,0.0,1.0
2019-01-14,25.62,25.72,25.42,25.586,4757,20.8298681850946,20.9111713396031,20.6672618760774,20.8022251125617,5850.94149022079,0.0,1.0
2019-01-15,25.646,25.72,25.48,25.53,64263,20.8510070052668,20.9111713396031,20.7160437687826,20.7566953460369,79041.2135770568,0.0,1.0
2019-01-16,25.868,26.03,25.629,25.85,58883,21.0315000082758,21.1632111185797,20.8371854690003,21.0168654404643,72424.0041557014,0.0,1.0
2019-01-17,25.975,26.13,25.83,25.85,26191,21.1184943836,21.2445142730883,21.0006048095626,21.0168654404643,32214.002222067,0.0,1.0
2019-01-18,26.48,26.605,26.14,26.24,117018,21.5290753138682,21.6307042570039,21.2526445885391,21.3339477430477,143927.994808211,0.0,1.0
2019-01-22,25.9694,26.36,25.9107,26.33,252324,21.1139414069475,21.431511528458,21.066216455251,21.4071205821054,310349.581790724,0.0,1.0
2019-01-23,26.01,26.28,25.94,26.11,35339,21.146950487678,21.3664690048511,21.090038279522,21.2282536421865,43465.7181675242,0.0,1.0
2019-01-24,26.248,26.31,26.091,26.24,15947,21.3404519954084,21.3908599512037,21.2128060428299,21.3339477430477,19614.2451008095,0.0,1.0
2019-01-25,26.591,26.7,26.54,26.59,25029,21.6193218153727,21.7079422537871,21.5778572065734,21.6185087838277,30784.7833842204,0.0,1.0
2019-01-28,26.437,26.48,26.253,26.253,9318,21.4941149574296,21.5290753138682,21.3445171531338,21.3445171531338,11460.8099234554,0.0,1.0
2019-01-29,26.5,26.64,26.5,26.59,5950,21.54533594477,21.6591603610819,21.54533594477,21.6185087838277,7318.28922993771,0.0,1.0
2019-01-30,26.844,26.895,26.594,26.738,26419,21.8250187962794,21.8664834050788,21.621760910008,21.7388374525003,32494.4341455,0.0,1.0
2019-01-31,26.82,26.97,26.725,26.78,8751,21.8055060391974,21.9274607709602,21.7282680424142,21.7729847773939,10763.4200086025,0.0,1.0
2019-02-01,26.886,26.998,26.886,26.89,3519,21.859166121173,21.9502256542226,21.859166121173,21.8624182473534,4328.24534456317,0.0,1.0
2019-02-04,27.005,27.042,26.853,26.928,26106,21.9559168750382,21.9859990422064,21.8323360801852,21.8933134460666,32109.4552330679,0.0,1.0
2019-02-05,27.22,27.33,27.147,27.28,17234,22.1307186572316,22.220152127191,22.0713673544404,22.1795005499368,21197.2095107138,0.0,1.0
2019-02-06,27.191,27.328,27.191,27.232,4583,22.1071407424241,22.2185260641009,22.1071407424241,22.1404750357727,5636.92765391675,0.0,1.0
2019-02-07,26.965,27.02,26.754,27.02,8346,21.9233956132348,21.9681123482145,21.7518459572217,21.9681123482145,10265.2843551362,0.0,1.0
2019-02-08,26.65,26.72,26.42,26.7,3891,21.6672906765328,21.7242028846888,21.4802934211631,21.7079422537871,4785.79216700633,0.0,1.0
2019-02-11,26.715,26.81,26.56,26.66,5339,21.7201377269634,21.7973757237465,21.5941178374751,21.6754209919837,6566.78087372058,0.0,1.0
2019-02-12,27.04,27.16,26.95,26.955,15007,21.9843729791162,22.0819367645265,21.9112001400585,21.9152652977839,18458.078398937,0.0,1.0
2019-02-13,27.211,27.495,27.0,27.27,5932,22.1234013733259,22.3543023321302,21.9518517173128,22.1713702344859,7296.14986756142,0.0,1.0
2019-02-14,27.09,27.38,26.94,27.06,40245,22.0250245563705,22.2608037044453,21.9030698246076,22.0006336100179,49499.9243796376,0.0,1.0
2019-02-15,27.475,27.556,27.475,27.48,41287,22.3380417012285,22.4038972563804,22.3380417012285,22.3421068589539,50781.547468309,0.0,1.0
2019-02-19,27.6258,27.746,27.27,27.63,16138,22.4606468582274,22.5583732499467,22.1713702344859,22.4640615907167,19849.1683349134,0.0,1.0
2019-02-20,27.855,28.03,27.634,27.9,7317,22.646993688361,22.789274208751,22.4673137168971,22.6835801078899,8999.65080595872,0.0,1.0
2019-02-21,27.565,27.82,27.3001,27.63,9704,22.4112145402862,22.618537584283,22.195842483993,22.4640615907167,11935.576249969,0.0,1.0
2019-02-22,27.6688,27.91,27.6688,27.905,651,22.4956072146661,22.6917104233407,22.4956072146661,22.6876452656153,800.706939275538,0.0,1.0
2019-02-25,27.7649,28.07,27.7179,27.8026,8022,22.5737395461488,22.8217954705544,22.5355270635298,22.6043908353985,9866.77583236309,0.0,1.0
2019-02-26,27.864,28.068,27.7,27.833,3584,22.6543109722668,22.8201694074643,22.5209737988727,22.6291069943691,4408.19304203307,0.0,1.0
2019-02-27,27.726,27.94,27.531,27.83,9049,22.542112619045,22.7161013696933,22.3835714677533,22.6266678997339,11129.9494523876,0.0,1.0
2019-02-28,27.623,27.845,27.43,27.69,7093,22.4583703699011,22.6388633729102,22.3014552816996,22.5128434834219,8724.13874083166,0.0,1.0
2019-03-01,27.825,28.2,27.73,27.996,4246,22.6226027420084,22.9274895714156,22.5453647452253,22.7616311362181,5222.42959164969,0.0,1.0
2019-03-04,27.665,27.94,27.602,27.778,12335,22.4925176947947,22.7161013696933,22.4412967074543,22.5843902593894,15171.6130506356,0.0,1.0
2019-03-05,27.72,28.03,27.52,28.03,3216,22.5372344297745,22.789274208751,22.3746281207573,22.789274208751,3955.56607789574,0.0,1.0
2019-03-06,27.775,27.892,27.47,27.823,6404,22.5819511647542,22.6770758555292,22.333976543503,22.6209766789183,7876.6931476506,0.0,1.0
2019-03-07,27.168,27.658,27.123,27.47,6073,22.0884410168872,22.4868264739791,22.0518545973583,22.333976543503,7469.57487284231,0.0,1.0
2019-03-08,27.125,28.98,26.85,28.98,12164,22.0534806604485,23.5616541765824,21.8298969855499,23.5616541765824,14961.2891080609,0.0,1.0
2019-03-11,27.474,27.6,27.06,27.335,5732,22.3372286696834,22.4396706443642,22.0006336100179,22.2242172849165,7050.15695226941,0.0,1.0
2019-03-12,27.512,27.86,27.46,27.47,1133842,22.3681238683966,22.6510588460864,22.3258462280522,22.333976543503,1394585.4953027,0.0,1.0
2019-03-13,27.829,28.07,27.721,27.809,24500,22.6258548681888,22.8217954705544,22.5380474613195,22.6095942372871,30134.132123273,0.0,1.0
2019-03-14,27.82,27.99,27.763,27.99,1731,22.618537584283,22.7567529469476,22.5721947862131,22.7567529469476,2129.06868185247,0.0,1.0
2019-03-15,27.85,28.05,27.78,27.78,96560,22.6429285306356,22.8055348396527,22.5860163224796,22.5860163224796,118765.379502989,0.0,1.0
2019-03-18,28.038,28.144,27.911,28.02,30435,22.7957784611117,22.8819598048908,22.6925234548858,22.7811438933002,37433.9718845638,0.0,1.0
2019-03-19,28.03,28.42,28.0215,28.42,15762,22.789274208751,23.1063565113344,22.7823634406178,23.1063565113344,19386.7016541644,0.0,1.0
2019-03-20,27.919,28.14,27.69,28.0,29449,22.6990277072465,22.8787076787104,22.5128434834219,22.7648832623984,36221.2268121741,0.0,1.0
2019-03-21,28.055,28.24,27.8,27.869,3217,22.8095999973782,22.960010833219,22.6022769533813,22.6583761299922,3956.7960424722,0.0,1.0
2019-03-22,27.48,27.934,27.4,27.903,21088,22.3421068589539,22.7112231804228,22.277064335347,22.6860192025251,25937.492988391,0.0,1.0
2019-03-25,27.41,27.67,27.35,27.49,49075,22.2851946507979,22.4965828525202,22.2364127580928,22.3502371744048,60360.5115897804,0.0,1.0
2019-03-26,27.637,28.02,27.55,27.802,11463,22.4697528115323,22.7811438933002,22.3990190671099,22.6039030164715,14099.0839399624,0.0,1.0
2019-03-27,27.61,27.76,27.44,27.76,7854,22.447800959815,22.5697556915779,22.3095855971505,22.5697556915779,9660.14178351781,0.0,1.0
2019-03-28,27.545,27.795,27.348,27.395,7298,22.4830865288717,22.687144311853,22.3222889958825,22.360651859083,8941.0948866765,0.1084,1.0
2019-03-29,27.722,27.832,27.619,27.619,4949,22.6275594392225,22.7173448637342,22.5434876326342,22.5434876326342,6063.23357004135,0.0,1.0
2019-04-01,28.162,28.25,27.85,28.15,87695,22.9867011372694,23.0585294768788,22.7320370241088,22.9769063636863,107438.93067787,0.0,1.0
2019-04-02,28.112,28.24,27.914,28.2,57790,22.9458895806732,23.0503671655596,22.784275816552,23.0177179202826,70801.0240478258,0.0,1.0
2019-04-03,28.266,28.542,28.25,28.41,14975,23.0715891749896,23.2968689674009,23.0585294768788,23.1891264579868,18346.5190364456,0.0,1.0
2019-04-04,28.41,28.516,28.11,28.49,51189,23.1891264579868,23.2756469579708,22.9442571184093,23.2544249485408,62713.8539536972,0.0,1.0
2019-04-05,28.5,28.63,28.35,28.445,90566,23.26258725986,23.3686973070103,23.1401525900713,23.2176945476042,110956.316731535,0.0,1.0
2019-04-08,28.55,28.6,28.38,28.45,16343,23.3033988164563,23.3442103730525,23.164639524029,23.2217757032638,20022.5148990071,0.0,1.0
2019-04-09,28.34,28.54,28.25,28.54,21060,23.1319902787521,23.295236505137,23.0585294768788,23.295236505137,25801.5152525906,0.0,1.0
2019-04-10,28.475,28.48,28.381,28.381,8424,23.2421814815619,23.2462626372215,23.165455755161,23.165455755161,10320.6061010363,0.0,1.0
2019-04-11,28.57,28.625,28.5,28.62,19336,23.3197234390948,23.3646161513507,23.26258725986,23.360534995691,23689.3684199474,0.0,1.0
2019-04-12,28.842,28.92,28.753,28.84,18652,23.5417383069784,23.6054043352685,23.469093736237,23.5401058447145,22851.3704886667,0.0,1.0
2019-04-15,28.73,28.88,28.55,28.77,16165,23.4503204202028,23.5727550899915,23.3033988164563,23.4829696654798,19804.4394139662,0.0,1.0
2019-04-16,28.945,29.17,28.52,28.9,13457,23.6258101135666,23.8094621182497,23.2789118824985,23.58907971263,16486.7516977262,0.0,1.0
2019-04-17,28.66,28.89,28.53,28.85,66530,23.393184240968,23.5809174013108,23.2870741938178,23.5482681560338,81508.7753919686,0.0,1.0
2019-04-18,28.627,28.72,28.493,28.72,12763,23.3662486136145,23.4421581088835,23.2568736419366,23.4421581088835,15636.5023347016,0.0,1.0
2019-04-22,28.69,28.82,28.52,28.65,39192,23.4176711749258,23.523781222076,23.2789118824985,23.3850219296488,48015.8112905761,0.0,1.0
2019-04-23,28.68,28.75,28.458,28.61,12039,23.4095088636065,23.4666450428413,23.2283055523192,23.3523726843718,14749.4986764454,0.0,1.0
2019-04-24,28.509,28.69,28.509,28.55,2680,23.2699333400474,23.4176711749258,23.2699333400474,23.3033988164563,3283.38370735721,0.0,1.0
2019-04-25,28.48,28.7,28.334,28.484,7824,23.2462626372215,23.425833486245,23.1270928919605,23.2495275617492,9585.52019640407,0.0,1.0
2019-04-26,28.585,28.69,28.48,28.57,5286,23.3319669060737,23.4176711749258,23.2462626372215,23.3197234390948,6476.10681980978,0.0,1.0
2019-04-29,28.54,28.75,28.413,28.56,6598,23.295236505137,23.4666450428413,23.1915751513826,23.3115611277755,8083.49466460558,0.0,1.0
2019-04-30,28.653,28.79,28.49,28.79,8794,23.3874706230445,23.4992942881183,23.2544249485408,23.4992942881183,10773.9090755595,0.0,1.0
2019-05-01,28.55,28.84,28.49,28.764,22539,23.3033988164563,23.5401058447145,23.2544249485408,23.4780722786882,27613.502007509,0.0,1.0
2019-05-02,28.32,28.71,28.214,28.44,7658,23.1156656561136,23.4339957975643,23.0291451561295,23.2136133919445,9382.14642945579,0.0,1.0
2019-05-03,28.601,28.601,28.37,28.477,2857,23.3450266041845,23.3450266041845,23.1564772127098,23.2438139438258,3500.23404922371,0.0,1.0
2019-05-06,28.341,28.49,28.07,28.2,42688,23.132806509884,23.2544249485408,22.9116078731323,23.0177179202826,52298.9118282331,0.0,1.0
2019-05-07,27.916,28.17,27.77,28.15,16194,22.7859082788159,22.9932309863248,22.6667385335549,22.9769063636863,19839.9685660234,0.0,1.0
2019-05-08,27.914,28.055,27.78,28.055,6238,22.784275816552,22.8993644061535,22.6749008448741,22.8993644061535,7642.44312182625,0.0,1.0
2019-05-09,27.786,27.98,27.35,27.593,30149,22.6797982316657,22.8381470712591,22.3239214581464,22.5222656232041,36936.8415645942,0.0,1.0
2019-05-10,27.789,27.79,27.29,27.79,139298,22.6822469250614,22.6830631561934,22.2749475902309,22.6830631561934,170659.993905763,0.0,1.0
2019-05-13,27.19,27.3,26.89,27.3,10653,22.1933244770384,22.2831099015501,21.9484551374609,22.2831099015501,13051.4502367449,0.0,1.0
2019-05-14,27.605,27.71,27.43,27.43,12410,22.5320603967872,22.6177646656394,22.3892199487004,22.3892199487004,15204.026794143,0.0,1.0
2019-05-15,27.18,27.494,27.13,27.27,10562,22.1851621657192,22.4414587411436,22.1443506091229,22.2586229675924,12939.9622078757,0.0,1.0
2019-05-16,27.558,27.834,27.46,27.46,5466,22.4936975335868,22.718977325998,22.4137068826581,22.4137068826581,6696.63259119945,0.0,1.0
2019-05-17,27.401,27.62,27.37,27.514,11290,22.3655492458746,22.5443038637661,22.3402460807849,22.4577833637821,13831.8664388294,0.0,1.0
2019-05-20,27.28,27.41,27.18,27.39,7246,22.2667852789116,22.3728953260619,22.1851621657192,22.3565707034234,8877.38744160837,0.0,1.0
2019-05-21,27.53,27.67,27.32,27.32,5938,22.4708430618929,22.5851154203624,22.2994345241886,22.2994345241886,7274.90016951012,0.0,1.0
2019-05-22,27.43,27.66,27.204,27.38,6353,22.3892199487004,22.5769531090431,22.2047517128854,22.3484083921041,7783.33458688074,0.0,1.0
2019-05-23,27.028,27.26,26.71,27.1,15506,22.0610950336666,22.2504606562731,21.8015335337144,22.1198636751652,18997.0700620451,0.0,1.0
2019-05-24,27.112,27.25,27.047,27.05,32802,22.1296584487483,22.2422983449539,22.0766034251731,22.0790521185689,40187.146406243,0.0,1.0
2019-05-28,27.008,27.26,27.008,27.214,25536,22.0447704110281,22.2504606562731,22.0447704110281,22.2129140242046,31285.2561011469,0.0,1.0
2019-05-29,26.722,26.93,26.46,26.93,13697,21.8113283072975,21.9811043827379,21.5974757507332,21.9811043827379,16780.7860595791,0.0,1.0
2019-05-30,26.879,27.14,26.73,27.14,2731,21.9394765950098,22.1525129204422,21.8178581563529,22.1525129204422,3345.86600925095,0.0,1.0
2019-05-31,26.67,26.87,26.27,26.51,26342,21.7688842884374,21.9321305148224,21.4423918356675,21.6382873073295,32272.721499703,0.0,1.0
2019-06-03,26.799,26.98,26.756,26.762,13094,21.8741781044558,22.0219159393342,21.839080165783,21.8439775525745,16042.0247254236,0.0,1.0
2019-06-04,27.16,27.36,26.95,26.95,18356,22.1688375430807,22.3320837694656,21.9974290053764,21.9974290053764,22488.7281090481,0.0,1.0
2019-06-05,27.39,27.544,27.1,27.544,6669,22.3565707034234,22.4822702977398,22.1198636751652,22.4822702977398,8170.47982998704,0.0,1.0
2019-06-06,27.455,27.58,27.353,27.47,8894,22.4096257269985,22.5116546184891,22.3263701515422,22.4218691939774,10896.4233929982,0.0,1.0
2019-06-07,27.7134,27.8599,27.6628,27.6628,10325,22.6205398514879,22.7401177123149,22.5792385562125,22.5792385562125,12649.603275546,0.0,1.0
2019-06-10,27.8572,27.93,27.53,27.8397,8053,22.7379138882587,22.7973355146628,22.4708430618929,22.72362984345,9866.07798333868,0.0,1.0
2019-06-11,27.798,27.97,27.63,27.845,8569,22.6895930052487,22.8299847599398,22.5524661750854,22.7279558684492,10498.2518613224,0.0,1.0
2019-06-12,27.693,27.943,27.608,27.943,16306,22.6038887363966,22.8079465193779,22.534509090183,22.8079465193779,19977.1846015548,0.0,1.0
2019-06-13,27.87,27.966,27.683,27.9,5356,22.7483616467473,22.8267198354121,22.5957264250774,22.7728485807051,6561.8668420169,0.0,1.0
2019-06-14,27.663,27.95,27.5,27.69,11685,22.5794018024389,22.8136601373013,22.4463561279351,22.6014400430009,14315.7979927123,0.0,1.0
2019-06-17,27.69,27.87,27.66,27.66,5678,22.6014400430009,22.7483616467473,22.5769531090431,22.5769531090431,6956.36294416949,0.0,1.0
2019-06-18,28.006,28.07,27.75,27.75,15914,22.8593690806891,22.9116078731323,22.6504139109164,22.6504139109164,19496.9284771951,0.0,1.0
2019-06-19,28.13,28.2199,27.79,28.13,30829,22.9605817410478,23.0339609198079,22.6830631561934,22.9605817410478,37769.9389231775,0.0,1.0
2019-06-20,28.365,28.59,28.176,28.4,15525,23.1523960570502,23.3360480617333,22.9981283731164,23.1809641466675,19020.3477823585,0.0,1.0
2019-06-21,28.345,28.377,28.234,28.329,5154,23.1360714344117,23.1621908306333,23.045469778768,23.1230117363009,6314.3879207907,0.0,1.0
2019-06-24,28.238,28.41,28.103,28.227,15325,23.0487347032957,23.1891264579868,22.9385435004858,23.0397561608445,18775.3191474811,0.0,1.0
2019-06-25,28.109,28.38,28.008,28.29,14895,22.9434408872774,23.164639524029,22.861001542953,23.0911787221558,18248.5075824947,0.0,1.0
2019-06-26,28.05,28.314,28.042,28.311,26623,22.8952832504938,23.110768269322,22.8887534014384,23.1083195759262,32616.9867317057,0.0,1.0
2019-06-27,27.986,28.22,27.79,27.835,12149,23.0400826532973,23.2327282382638,22.8787213940946,22.9157686219728,14756.9745784459,0.2414,1.0
2019-06-28,28.18,28.34,28.11,28.141,2653,23.1997973690387,23.3315208459389,23.1421683478949,23.1676897715443,3222.50831810165,0.0,1.0
2019-07-01,28.331,28.58,28.201,28.58,12805,23.3241114003633,23.5291060612891,23.2170860753819,23.5291060612891,15553.795331056,0.0,1.0
2019-07-02,28.305,28.49,28.19,28.33,17421,23.302706335367,23.4550116055328,23.208030086345,23.3232881286326,21160.6925780809,0.0,1.0
2019-07-03,28.632,28.703,28.28,28.28,6274,23.5719161912817,23.6303684841561,23.2821245421013,23.2821245421013,7620.81311261579,0.0,1.0
2019-07-05,28.367,28.45,28.19,28.41,13995,23.3537491826658,23.4220807363077,23.208030086345,23.3891498670827,16999.2476109433,0.0,1.0
2019-07-08,28.24,28.5,28.2,28.25,22741,23.2491936728763,23.463244322839,23.2162628036513,23.2574263901826,27622.7145352241,0.0,1.0
2019-07-09,28.132,28.28,27.91,28.11,15768,23.1602803259687,23.2821245421013,22.9775140017697,23.1421683478949,19152.8500413972,0.0,1.0
2019-07-10,28.355,28.41,28.192,28.37,8568,23.3438699218983,23.3891498670827,23.2096766298062,23.3562189978577,10407.2564151884,0.0,1.0
2019-07-11,28.202,28.35,28.058,28.18,10439,23.2179093471125,23.3397535632451,23.0993582179024,23.1997973690387,12679.8960922213,0.0,1.0
2019-07-12,28.495,28.72,28.23,28.23,5204,23.4591279641859,23.6443641035767,23.24096095557,23.24096095557,6321.12072649867,0.0,1.0
2019-07-15,28.525,28.82,28.39,28.82,23443,23.4838261161047,23.7266912766393,23.3726844324702,23.7266912766393,28475.4099137794,0.0,1.0
2019-07-16,28.366,28.62,28.21,28.42,13295,23.3529259109352,23.5620369305142,23.2244955209575,23.397382584389,16148.9815639507,0.0,1.0
2019-07-17,28.353,28.4,28.15,28.39,19854,23.342223378437,23.3809171497764,23.17509921712,23.3726844324702,24115.9744242707,0.0,1.0
2019-07-18,28.272,28.46,28.09,28.24,29464,23.2755383682563,23.430313453614,23.1257029132824,23.2491936728763,35788.9125836966,0.0,1.0
2019-07-19,28.31,28.545,28.31,28.44,10639,23.3068226940201,23.5002915507172,23.3068226940201,23.4138480190015,12922.8292485049,0.0,1.0
2019-07-22,28.411,28.66,28.26,28.33,13194,23.3899731388133,23.5949677997392,23.2656591074888,23.3232881286326,16026.3003200276,0.0,1.0
2019-07-23,28.515,28.687,28.376,28.56,6023,23.4755933987984,23.6171961364661,23.3611586282414,23.5126406266766,7315.93200147992,0.0,1.0
2019-07-24,28.651,28.98,28.44,28.45,8613,23.5875583541636,23.8584147535395,23.4138480190015,23.4220807363077,10461.9163753522,0.0,1.0
2019-07-25,28.441,28.66,28.29,28.66,4762,23.4146712907321,23.5949677997392,23.2903572594076,23.5949677997392,5784.23845111196,0.0,1.0
2019-07-26,28.521,28.55,28.345,28.43,12890,23.4805330291822,23.5044079093703,23.335637204592,23.4056153016952,15657.0419224765,0.0,1.0
2019-07-29,28.341,28.5,28.33,28.5,10284,23.3323441176695,23.463244322839,23.3232881286326,23.463244322839,12491.6228961015,0.0,1.0
2019-07-30,28.267,28.4,28.12,28.19,13669,23.2714220096032,23.3809171497764,23.1504010652012,23.208030086345,16603.266566201,0.0,1.0
2019-07-31,28.03,28.77,27.86,28.35,11589,23.0763066094448,23.685527690108,22.9363504152384,23.3397535632451,14076.7617408519,0.0,1.0
2019-08-01,27.95,28.43,27.778,28.08,5701,23.0104448709948,23.4056153016952,22.8688421333271,23.1174701959761,6924.80961986335,0.0,1.0
2019-08-02,27.645,27.865,27.24,27.65,13380,22.7593469931539,22.9404667738916,22.4259219422504,22.763463351807,16252.2281553713,0.0,1.0
2019-08-05,26.673,27.761,26.615,27.17,8555,21.9591268709855,22.8548465139065,21.9113771106092,22.3682929211066,10391.46576003,0.0,1.0
2019-08-06,27.015,27.1,26.755,27.0,28302,22.2406858028595,22.3106638999627,22.0266351528968,22.2283367269001,34377.470945689,0.0,1.0
2019-08-07,27.125,27.13,26.667,26.68,17569,22.3312456932284,22.3353620518815,21.9541872406017,21.9648897730998,21340.4631137308,0.0,1.0
2019-08-08,27.351,27.56,27.264,27.39,21596,22.5173051043498,22.6893688960507,22.4456804637854,22.5494127018443,26231.9222155007,0.0,1.0
2019-08-09,27.227,27.43,27.19,27.41,9027,22.4152194097522,22.5823435710693,22.3847583557191,22.5658781364568,10964.7880088592,0.0,1.0
2019-08-12,26.898,27.37,26.72,27.37,13500,22.1443630103763,22.5329472672317,21.9978206423249,22.5329472672317,16397.9880491414,0.0,1.0
2019-08-13,27.194,27.32,26.73,26.84,51443,22.3880514426416,22.4917836807004,22.0060533596311,22.09661325,62486.0517934801,0.0,1.0
2019-08-14,26.56,26.69,26.13,26.64,34175,21.8660971654247,21.9731224904061,21.5120903212556,21.9319589038748,41511.2030799562,0.0,1.0
2019-08-15,26.435,26.54,26.07,26.46,23514,21.7631881990965,21.8496317308122,21.462694017418,21.7837699923621,28561.6511842601,0.0,1.0
2019-08-16,26.87,27.04,26.31,26.54,38041,22.1213114019188,22.2612675961252,21.6602792327682,21.8496317308122,46207.1009909177,0.0,1.0
2019-08-19,26.91,27.13,26.8,26.8,19306,22.1542422711438,22.3353620518815,22.063682380775,22.063682380775,23450.3375760537,0.0,1.0
2019-08-20,26.995,27.26,26.79,27.01,23326,22.224220368247,22.4423873768629,22.0554496634687,22.2365694442064,28333.2940173536,0.0,1.0
2019-08-21,27.16,27.32,27.01,27.1,10468,22.3600602038003,22.4917836807004,22.2365694442064,22.3106638999627,12715.1213998824,0.0,1.0
2019-08-22,27.166,27.366,26.9,27.22,18358,22.364999834184,22.5296541803092,22.1460095538375,22.4094565076378,22298.8344152696,0.0,1.0
2019-08-23,26.52,26.99,26.52,26.99,13810,21.8331662961997,22.2201040095939,21.8331662961997,22.2201040095939,16774.534441381,0.0,1.0
2019-08-26,26.77,27.0,26.55,26.72,22139,22.0389842288562,22.2283367269001,21.8578644481185,21.9978206423249,26891.4857348105,0.0,1.0
2019-08-27,26.55,27.04,26.525,26.9,22533,21.8578644481185,22.2612675961252,21.8372826548528,22.1460095538375,27370.0640526891,0.0,1.0
2019-08-28,26.66,26.87,26.42,26.59,14807,21.9484243384873,22.1213114019188,21.7508391231371,21.8907953173435,17985.5562254546,0.0,1.0
2019-08-29,26.985,27.23,26.74,27.02,30562,22.2159876509408,22.4176892249441,22.0142860769374,22.2448021615127,37122.6156116933,0.0,1.0
2019-08-30,27.12,27.36,26.97,27.16,5476,22.3271293345753,22.5247145499255,22.2036385749814,22.3600602038003,6651.50981904432,0.0,1.0
2019-09-03,26.83,27.15,26.73,26.87,58580,22.0883805326937,22.351827486494,22.0060533596311,22.1213114019188,71155.1214754597,0.0,1.0
2019-09-04,27.33,27.5,27.0,27.3,20278,22.5000163980067,22.6399725922131,22.2283367269001,22.4753182460879,24630.9927155918,0.0,1.0
2019-09-05,27.69,27.97,27.43,27.56,227460,22.796394221032,23.0269103056073,22.5823435710693,22.6893688960507,276287.878641312,0.0,1.0
2019-09-06,27.73,28.03,27.56,27.74,52428,22.8293250902571,23.0763066094448,22.6893688960507,22.8375578075633,63682.4975881767,0.0,1.0
2019-09-09,27.873,27.94,27.78,27.81,108022,22.9470529477366,23.0022121536885,22.8704886767884,22.8951868287071,131210.627040322,0.0,1.0
2019-09-10,28.009,28.052,27.91,27.94,126200,23.0590179031017,23.0944185875186,22.9775140017697,23.0022121536885,153290.821614937,0.0,1.0
2019-09-11,28.23,28.28,28.01,28.01,15633,23.24096095557,23.2821245421013,23.0598411748323,23.0598411748323,18988.8701609058,0.0,1.0
2019-09-12,28.297,28.364,28.18,28.351,4201,23.296120161522,23.3512793674739,23.1997973690387,23.3405768349758,5102.81094773652,0.0,1.0
2019-09-13,28.449,28.57,28.342,28.47,6477,23.4212574645771,23.5208733439829,23.3331673894001,23.4385461709203,7867.39026624364,0.0,1.0
2019-09-16,28.35,28.45,28.19,28.19,14001,23.3397535632451,23.4220807363077,23.208030086345,23.208030086345,17006.5356056318,0.0,1.0
2019-09-17,28.35,28.4,28.17,28.27,13961,23.3397535632451,23.3809171497764,23.1915646517325,23.2738918247951,16957.9489743751,0.0,1.0
2019-09-18,28.36,28.36,28.159,28.32,19155,23.3479862805514,23.3479862805514,23.1825086626956,23.3150554113264,23266.9230430596,0.0,1.0
2019-09-19,28.238,28.41,28.19,28.31,16708,23.247547129415,23.3891498670827,23.208030086345,23.3068226940201,20294.63587593,0.0,1.0
2019-09-20,28.15,28.31,28.145,28.25,22889,23.17509921712,23.3068226940201,23.1709828584668,23.2574263901826,27802.4850708739,0.0,1.0
2019-09-23,28.03,28.22,28.03,28.03,4758,23.0763066094448,23.2327282382638,23.0763066094448,23.0763066094448,5779.3797879863,0.0,1.0
2019-09-24,27.889,28.12,27.84,28.12,4944,22.9602252954266,23.1504010652012,22.9198849806259,23.1504010652012,6005.30762333001,0.0,1.0
2019-09-25,28.005,28.05,27.77,27.77,7995,23.0557248161792,23.0927720440574,22.8622559594821,22.8622559594821,9711.25292243598,0.0,1.0
2019-09-26,27.73,27.88,27.7,27.86,34106,22.9753734952701,23.0996542750859,22.950517339307,23.0830835044438,41164.0481141559,0.1774,1.0
2019-09-27,27.655,27.87,27.64,27.84,14664,22.9132331053622,23.0913688897648,22.9008050273807,23.0665127338017,17698.6337168235,0.0,1.0
2019-09-30,27.759,27.79,27.73,27.76,3866,22.9994011127012,23.0250858071964,22.9753734952701,23.0002296512333,4666.04732332511,0.0,1.0
2019-10-01,27.396,27.79,27.25,27.79,279726,22.6986416255471,23.0250858071964,22.5776749998597,23.0250858071964,337613.748982007,0.0,1.0
2019-10-02,26.83,27.13,26.75,27.13,6539,22.2296888163757,22.4782503760071,22.1634057338073,22.4782503760071,7892.20989322889,0.0,1.0
2019-10-03,27.034,27.11,26.684,26.741,14273,22.3987106769251,22.461679605365,22.1087221906883,22.1559488870183,17226.7184288203,0.0,1.0
2019-10-04,27.262,27.27,27.02,27.127,17693,22.587617462245,22.5942457705018,22.3871111374756,22.4757647604108,21354.4685182595,0.0,1.0
2019-10-07,27.17,27.23,27.11,27.22,4125,22.5113919172913,22.5611042292176,22.461679605365,22.5528188438966,4978.64594120956,0.0,1.0
2019-10-08,26.716,26.985,26.54,26.94,5762,22.1352354237157,22.3581122888519,21.9894126420652,22.3208280549072,6954.41403957562,0.0,1.0
2019-10-09,26.77,27.08,26.68,26.92,18910,22.1799765044494,22.4368234494019,22.1054080365599,22.3042572842651,22823.3199389751,0.0,1.0
2019-10-10,27.148,27.31,27.034,27.034,3732,22.493164069585,22.627387311786,22.3987106769251,22.3987106769251,4504.31676426523,0.0,1.0
2019-10-11,27.927,28.06,27.5,27.5,15890,23.1385955860948,23.2487912108647,22.784809632886,22.784809632886,19178.3476377745,0.0,1.0
2019-10-14,27.815,27.85,27.669,27.74,31176,23.045799270499,23.0747981191227,22.9248326448117,22.9836588805912,37627.7008153089,0.0,1.0
2019-10-15,28.116,28.25,27.83,27.83,9972,23.2951893686626,23.4062135319647,23.0582273484806,23.0582273484806,12035.6502607859,0.0,1.0
2019-10-16,28.1,28.486,27.802,28.02,47360,23.2819327521489,23.6017486255415,23.0350282695817,23.2156496695805,57160.8901274387,0.0,1.0
2019-10-17,28.309,28.535,28.16,28.19,6819,23.4550973053589,23.6423470136146,23.3316450640752,23.3565012200384,8230.15434499585,0.0,1.0
2019-10-18,28.296,28.54,28.05,28.2,9924,23.4443263044415,23.6464897062751,23.2405058255437,23.3647866053594,11977.7169261972,0.0,1.0
2019-10-21,28.684,28.88,28.34,28.39,11044,23.7657992548982,23.9281928071908,23.4807819998541,23.5222089264594,13329.494733265,0.0,1.0
2019-10-22,28.455,28.564,28.33,28.43,3992,23.5760639310462,23.6663746310456,23.4724966145331,23.5553504677436,4818.12232662025,0.0,1.0
2019-10-23,28.465,28.73,28.3,28.41,6020,23.5843493163672,23.8039120273751,23.4476404585699,23.5387796971015,7265.80571298947,0.0,1.0
2019-10-24,28.595,28.686,28.397,28.5,18792,23.6920593255409,23.7674563319624,23.5280086961841,23.6133481649909,22680.9004914448,0.0,1.0
2019-10-25,28.594,28.8,28.38,28.52,5092,23.6912307870088,23.8619097246224,23.5139235411383,23.629918935633,6145.76124427612,0.0,1.0
2019-10-28,28.85,28.959,28.68,28.7,9977,23.9033366512277,23.9936473512271,23.7624851007698,23.7790558714119,12041.6849831388,0.0,1.0
2019-10-29,28.868,29.002,28.77,28.83,4751,23.9182503448055,24.0292745081076,23.8370535686593,23.8867658805855,5734.19317980281,0.0,1.0
2019-10-30,28.69,28.81,28.673,28.8,6424,23.7707704860909,23.8701951099434,23.7566853310451,23.8619097246224,7753.41127911033,0.0,1.0
2019-10-31,28.606,28.868,28.54,28.79,11097,23.701173249394,23.9182503448055,23.6464897062751,23.8536243393014,13393.4627902067,0.0,1.0
2019-11-01,29.025,29.05,28.7,28.82,6763,24.048330894346,24.0690443576486,23.7790558714119,23.8784804952645,8162.56545464247,0.0,1.0
2019-11-04,29.465,29.72,29.18,29.18,15067,24.4128878484722,24.624165174159,24.1767543668223,24.1767543668223,18185.0323384738,0.0,1.0
2019-11-05,29.3,29.327,29.3,29.3,6295,24.2761789906749,24.2985495310417,24.2761789906749,24.2761789906749,7597.71544240341,0.0,1.0
2019-11-06,29.089,29.34,28.97,29.08,12903,24.1013573604007,24.3093205319591,24.0027612750802,24.0939005136118,15573.2045041035,0.0,1.0
2019-11-07,29.235,29.44,29.212,29.32,32294,24.2223239860881,24.3921743851696,24.2032675998496,24.292749761317,38977.0647334354,0.0,1.0
2019-11-08,29.212,29.26,28.984,29.26,9974,24.2032675998496,24.2430374493907,24.0143608145297,24.2430374493907,12038.0641497271,0.0,1.0
2019-11-11,29.08,29.24,29.01,29.01,6706,24.0939005136118,24.2264666787486,24.0359028163644,24.0359028163644,8093.76961981848,0.0,1.0
2019-11-12,29.18,29.19,29.022,29.15,10168,24.1767543668223,24.1850397521433,24.0458452787497,24.1518982108591,12272.2113770227,0.0,1.0
2019-11-13,28.955,29.21,28.79,28.86,11929,23.9903331970987,24.2016105227854,23.8536243393014,23.9116220365487,14397.6405897427,0.0,1.0
2019-11-14,29.18,29.35,28.89,28.92,25436,24.1767543668223,24.3176059172801,23.9364781925118,23.961334348475,30699.8395540863,0.0,1.0
2019-11-15,29.34,29.49,29.08,29.29,12441,24.3093205319591,24.4336013117748,24.0939005136118,24.2678936053538,15015.596158688,0.0,1.0
2019-11-18,29.3,29.615,29.13,29.29,40440,24.2761789906749,24.5371686282879,24.135327440217,24.2678936053538,48808.8343909125,0.0,1.0
2019-11-19,29.3,29.518,29.05,29.31,10229,24.2761789906749,24.4568003906738,24.0690443576486,24.2844643759959,12345.8349897291,0.0,1.0
2019-11-20,29.171,29.322,29.02,29.16,30437,24.1692975200333,24.2944068383812,24.0441882016855,24.1601835961802,36735.7688515382,0.0,1.0
2019-11-21,28.903,29.09,28.835,29.09,5624,23.9472491934292,24.1021858989328,23.8909085732461,24.1021858989328,6787.85570263334,0.0,1.0
2019-11-22,29.125,29.235,28.81,29.08,19699,24.1311847475565,24.2223239860881,23.8701951099434,24.0939005136118,23775.5991262756,0.0,1.0
2019-11-25,29.49,29.49,29.19,29.43,18417,24.4336013117748,24.4336013117748,24.1850397521433,24.3838889998485,22228.2963149712,0.0,1.0
2019-11-26,29.663,29.711,29.3,29.37,8524,24.576938477829,24.61670832737,24.2761789906749,24.3341766879222,10287.9946673625,0.0,1.0
2019-11-27,29.53,29.78,29.387,29.51,4166,24.466742853059,24.6738774860852,24.348261842968,24.4501720824169,5028.130664504,0.0,1.0
2019-11-29,29.31,29.43,29.31,29.41,9389,24.2844643759959,24.3838889998485,24.2844643759959,24.3673182292064,11332.0016344282,0.0,1.0
2019-12-02,29.072,29.61,29.065,29.39,11040,24.0872722053549,24.5330259356274,24.0814724356302,24.3507474585643,13324.6669553827,0.0,1.0
2019-12-03,28.838,28.991,28.775,28.94,4103,23.8933941888424,24.0201605842544,23.8411962613198,23.9779051191171,4952.09316285643,0.0,1.0
2019-12-04,29.14,29.3,28.89,29.01,3887,24.1436128255381,24.2761789906749,23.9364781925118,24.0359028163644,4691.39315720764,0.0,1.0
2019-12-05,29.215,29.49,28.973,29.172,15105,24.205753215446,24.4336013117748,24.0052468906766,24.1701260585654,18230.8962283564,0.0,1.0
2019-12-06,29.48,29.57,29.431,29.53,9667,24.4253159264538,24.4998843943432,24.3847175383806,24.466742853059,11667.532197254,0.0,1.0
2019-12-09,29.441,29.674,29.42,29.674,4795,24.3930029237017,24.5860524016821,24.3756036145275,24.5860524016821,5787.29873650903,0.0,1.0
2019-12-10,29.4,29.479,29.37,29.42,8404,24.3590328438854,24.4244873879217,24.3341766879222,24.3756036145275,10143.1613308909,0.0,1.0
2019-12-11,29.533,29.65,29.434,29.56,3916,24.4692284686553,24.5661674769116,24.3872031539769,24.4915990090222,4726.39454685494,0.0,1.0
2019-12-12,29.835,30.0,29.601,29.69,12332,24.719447105351,24.8561559631483,24.5255690888385,24.5993090181958,14884.039211393,0.0,1.0
2019-12-13,30.08,30.145,29.75,30.01,16780,25.0289891009454,25.08307435,24.7544024518991,24.9707434481174,20166.3118699802,0.1286,1.0
2019-12-16,30.196,30.41,30.077,30.144,9990,25.125510468489,25.3035757499917,25.0264928586814,25.0822422692453,12006.0462205662,0.0,1.0
2019-12-17,30.064,30.2,29.92,30.14,7939,25.0156758088705,25.1288387915077,24.8958561801957,25.0789139462266,9541.14123574328,0.0,1.0
2019-12-18,30.063,30.09,29.85,29.85,7402,25.0148437281158,25.0373099084923,24.8376105273677,24.8376105273677,8895.77118364678,0.0,1.0
2019-12-19,30.22,30.289,29.88,30.06,5526,25.1454804066014,25.2028939786747,24.8625729500083,25.0123474858517,6641.18232380873,0.0,1.0
2019-12-20,30.17,30.18,30.076,30.18,3413,25.1038763688671,25.112197176414,25.0256607779267,25.112197176414,4101.76534041969,0.0,1.0
2019-12-23,30.176,30.37,30.176,30.29,6007,25.1088688533953,25.2702925198043,25.1088688533953,25.2037260594294,7219.25121591005,0.0,1.0
2019-12-24,30.2,30.3,30.09,30.19,23186,25.1288387915077,25.2120468669763,25.0373099084923,25.1205179839609,27865.0838508558,0.0,1.0
2019-12-26,30.334,30.44,30.26,30.36,12905,25.2403376126356,25.3285381726323,25.1787636367889,25.2619717122574,15509.3119596004,0.0,1.0
2019-12-27,30.38,30.44,30.321,30.411,13713,25.2786133273511,25.3285381726323,25.2295205628247,25.3044078307464,16480.3715538164,0.0,1.0
2019-12-30,30.173,30.42,30.173,30.34,798037,25.1063726111312,25.3118965575386,25.1063726111312,25.2453300971637,959085.996768973,0.0,1.0
2019-12-31,30.412,30.429,30.264,30.27,14953,25.3052399115011,25.3193852843307,25.1820919598076,25.1870844443357,17970.6115251379,0.0,1.0
2020-01-02,30.49,30.56,30.38,30.56,6439,25.3701422103666,25.4283878631946,25.2786133273511,25.4283878631946,7738.43159301562,0.0,1.0
2020-01-03,30.19,30.305,30.1,30.1,13140,25.1205179839609,25.2162072707497,25.0456307160391,25.0456307160391,15791.7364702943,0.0,1.0
2020-01-06,30.275,30.32,30.0,30.0,10806,25.1912448481091,25.22868848207,24.9624226405706,24.9624226405706,12986.7202662101,0.0,1.0
2020-01-07,30.21,30.27,30.19,30.22,17823,25.1371595990546,25.1870844443357,25.1205179839609,25.1454804066014,21419.7959748901,0.0,1.0
2020-01-08,30.28,30.39,30.2,30.255,3833,25.1954052518826,25.286934134898,25.1288387915077,25.1746032330154,4606.52404038343,0.0,1.0
2020-01-09,30.349,30.4,30.15,30.4,13812,25.2528188239559,25.2952549424448,25.0872347537734,25.2952549424448,16599.3503902363,0.0,1.0
2020-01-10,30.25,30.4,30.233,30.31,8375,25.170442829242,25.2952549424448,25.1562974564123,25.2203676745231,10065.1288385628,0.0,1.0
2020-01-13,30.41,30.47,30.293,30.293,9711,25.3035757499917,25.3535005952728,25.2062223016935,25.2062223016935,11670.7422270189,0.0,1.0
2020-01-14,30.52,30.52,30.4,30.48,12742,25.3951046330071,25.3951046330071,25.2952549424448,25.3618214028197,15313.4175117573,0.0,1.0
2020-01-15,30.47,30.57,30.413,30.57,13799,25.3535005952728,25.4367086707414,25.3060719922558,25.4367086707414,16583.7269066661,0.0,1.0
2020-01-16,30.66,30.716,30.59,30.65,30231,25.5115959386631,25.5581924609255,25.4533502858351,25.5032751311163,36331.8101395334,0.0,1.0
2020-01-17,30.781,30.781,30.69,30.71,213622,25.6122777099801,25.6122777099801,25.5365583613037,25.5531999763974,256732.292865846,0.0,1.0
2020-01-21,30.541,30.68,30.541,30.63,191523,25.4125783288555,25.5282375537568,25.4125783288555,25.4866335160226,230173.572602754,0.0,1.0
2020-01-22,30.6,30.68,30.545,30.68,15865,25.461671093382,25.5282375537568,25.4159066518743,25.5282375537568,19066.6589879163,0.0,1.0
2020-01-23,30.62,30.62,30.3,30.31,56523,25.4783127084757,25.4783127084757,25.2120468669763,25.2203676745231,67929.7047572639,0.0,1.0
2020-01-24,30.398,30.637,30.21,30.577,16554,25.2935907809355,25.4924580813054,25.1371595990546,25.4425332360242,19894.7036171425,0.0,1.0
2020-01-27,29.747,29.85,29.67,29.85,20064,24.7519062096351,24.8376105273677,24.6878359915243,24.8376105273677,24113.0441811253,0.0,1.0
2020-01-28,29.978,30.04,29.89,29.89,10575,24.9441168639675,24.995705870758,24.8708937575551,24.8708937575551,12709.10298123,0.0,1.0
2020-01-29,29.96,30.11,29.947,30.11,13879,24.9291394103831,25.053951523586,24.9183223605722,25.053951523586,16679.8714209449,0.0,1.0
2020-01-30,29.9767,29.9767,29.69,29.91,56662,24.9430351589864,24.9430351589864,24.704477606618,24.8875353726489,68096.7558508234,0.0,1.0
2020-01-31,29.427,29.85,29.34,29.85,6022,24.4856403681357,24.8376105273677,24.413249342478,24.8376105273677,7237.27831233733,0.0,1.0
2020-02-03,29.48,29.63,29.44,29.44,10643,24.529740648134,24.6545527613369,24.4964574179466,24.4964574179466,12790.825818367,0.0,1.0
2020-02-04,29.93,30.06,29.86,29.86,6649,24.9041769877426,25.0123474858517,24.8459313349146,24.8459313349146,7990.8109429975,0.0,1.0
2020-02-05,30.32,30.3728,30.18,30.25,40418,25.22868848207,25.2726223459174,25.112197176414,25.170442829242,48574.6122265112,0.0,1.0
2020-02-06,30.25,30.4,30.225,30.36,27039,25.170442829242,25.2952549424448,25.1496408103749,25.2619717122574,32495.6440198089,0.0,1.0
2020-02-07,29.93,30.16,29.91,30.16,17744,24.9041769877426,25.0955555613203,24.8875353726489,25.0955555613203,21324.8532670398,0.0,1.0
2020-02-10,30.03,30.08,29.881,29.881,15145,24.9873850632111,25.0289891009454,24.863405030763,24.863405030763,18201.358359407,0.0,1.0
2020-02-11,30.28,30.4,30.22,30.25,8368,25.1954052518826,25.2952549424448,25.1454804066014,25.170442829242,10056.7161935634,0.0,1.0
2020-02-12,30.476,30.503,30.383,30.48,8394,25.358493079801,25.3809592601775,25.2811095696152,25.3618214028197,10087.963160704,0.0,1.0
2020-02-13,30.412,30.443,30.25,30.25,4989,25.3052399115011,25.3310344148963,25.170442829242,25.170442829242,5995.81227171221,0.0,1.0
2020-02-14,30.37,30.42,30.3,30.388,7957,25.2702925198043,25.3118965575386,25.2120468669763,25.2852699733886,9562.77375145602,0.0,1.0
2020-02-18,30.28,30.291,30.18,30.19,31893,25.1954052518826,25.2045581401841,25.112197176414,25.1205179839609,38329.2124236756,0.0,1.0
2020-02-19,30.37,30.41,30.31,30.37,128602,25.2702925198043,25.3035757499917,25.2203676745231,25.2702925198043,154554.710316042,0.0,1.0
2020-02-20,30.29,30.43,30.209,30.39,48372,25.2037260594294,25.3202173650854,25.1363275182999,25.286934134898,58133.7805586819,0.0,1.0
2020-02-21,30.156,30.19,30.045,30.12,16725,25.0922272383015,25.1205179839609,24.9998662745314,25.0622723311329,20100.2125164135,0.0,1.0
2020-02-24,29.168,29.3,29.02,29.16,131845,24.2701314526721,24.3799661122906,24.1469835009786,24.2634748066346,158452.168563619,0.0,1.0
2020-02-25,28.31,29.18,28.24,29.16,23536,23.5562061651518,24.2801164217283,23.4979605123238,24.2634748066346,28285.7161008255,0.0,1.0
2020-02-26,28.156,28.625,28.03,28.53,22679,23.4280657289302,23.8183116028778,23.3232235538398,23.7392639311826,27255.7679916138,0.0,1.0
2020-02-27,27.11,27.929,26.95,27.76,195585,22.5577092595289,23.2391833976165,22.4245763387792,23.0985617500746,235055.310315261,0.0,1.0
2020-02-28,26.77,26.77,26.01,26.42,114495,22.2748018029358,22.2748018029358,21.6424204293747,21.9835735387958,137600.827029403,0.0,1.0
2020-03-02,27.46,27.46,26.6,26.89,22548,22.8489375236689,22.8489375236689,22.1333480746392,22.3746514934981,27098.3313494823,0.0,1.0
2020-03-03,27.079,27.922,26.87,27.67,29895,22.5319147561337,23.2333588323337,22.3580098784044,23.0236744821529,35928.0031795624,0.0,1.0
2020-03-04,27.936,27.936,27.29,27.56,19210,23.2450079628993,23.2450079628993,22.7074837953724,22.9321455991375,23086.701491199,0.0,1.0
2020-03-05,26.92,27.4,26.87,27.22,46828,22.3996139161387,22.7990126783878,22.3580098784044,22.6492381425444,56278.1914331007,0.0,1.0
2020-03-06,26.53,26.53,26.103,26.3,42684,22.0751024218112,22.0751024218112,21.7198039395605,21.8837238482335,51297.9055934586,0.0,1.0
2020-03-09,24.15,25.09,22.29,24.46,74770,20.0947502256593,20.8769061350639,18.5470800219439,20.3526952596119,89859.0666578318,0.0,1.0
2020-03-10,25.181,25.181,24.18,24.789,36076,20.9526254837403,20.9526254837403,20.1197126482999,20.6264498279035,43356.3687140288,0.0,1.0
2020-03-11,23.754,24.382,23.468,24.309,19181,19.7652462468038,20.2877929607464,19.5272711509637,20.2270510656543,23051.8491047729,0.0,1.0
2020-03-12,21.375,22.36,21.21,22.36,145364,17.7857261314065,18.6053256747719,17.6484328068834,18.6053256747719,174699.38967031,0.0,1.0
2020-03-13,22.392,22.46,21.011,22.46,82741,18.6319522589219,18.6885337502405,17.4828487367009,18.6885337502405,99438.6656992865,0.0,1.0
2020-03-16,19.69,20.75,19.69,19.7,50156,16.3836700597612,17.265675659728,16.3836700597612,16.391990867308,60277.8032270991,0.0,1.0
2020-03-17,20.64,20.95,19.63,20.15,76328,17.1741467767126,17.4320918106651,16.33374521448,16.7664272069166,91731.4810734113,0.0,1.0
2020-03-18,19.22,19.769,18.5,19.41,114538,15.9925921050589,16.4494044393813,15.3934939616852,16.1506874484492,137652.504705828,0.0,1.0
2020-03-19,19.44,19.73,18.63,18.85,382076,16.1756498710897,16.4169532899486,15.5016644597943,15.6847222258252,459181.392969878,0.0,1.0
2020-03-20,18.86,19.98,18.653,19.9,61350,15.693043033372,16.62497347862,15.5208023171521,16.5584070182451,73730.8243875617,0.0,1.0
2020-03-23,18.36,18.84,18.07,18.84,239908,15.2770026560292,15.6764014182783,15.0356992371703,15.6764014182783,288322.976645006,0.0,1.0
2020-03-24,19.94,20.055,19.41,19.41,223388,16.5916902484326,16.6873795352214,16.1506874484492,16.1506874484492,268469.134446432,0.0,1.0
2020-03-25,20.785,21.28,20.05,20.43,43679,17.294798486142,17.7066784597114,16.683219131448,16.9994098182286,52493.7029898011,0.0,1.0
2020-03-26,21.871,21.908,21.0,21.01,75391,18.1984381857306,18.229225173654,17.4736958483994,17.4820166559463,90605.3884499212,0.0,1.0
2020-03-27,20.89,21.311,20.53,20.85,52702,17.4934161622855,17.8459641854699,17.1919499191824,17.4599199130518,62934.8075748381,0.1337,1.0
2020-03-30,21.364,21.364,21.06,21.11,12824,17.8903467157045,17.8903467157045,17.6357752215286,17.6776455330706,15313.9534047991,0.0,1.0
2020-03-31,21.2,21.499,21.0,21.32,40538,17.7530120938464,18.0033965568681,17.5855308476781,17.8535008415474,48409.0021150771,0.0,1.0
2020-04-01,20.11,20.55,20.066,20.4,10612,16.8402393022288,17.2086980437992,16.8033934280718,17.083087109173,12672.4636253688,0.0,1.0
2020-04-02,20.509,20.77,20.135,20.17,9767,17.1743643883347,17.3929274145844,16.8611744579999,16.8904836760793,11663.3954230095,0.0,1.0
2020-04-03,20.037,20.43,19.84,20.32,19526,16.7791086473774,17.1082092960982,16.6141396199015,17.0160946107056,23317.2375375942,0.0,1.0
2020-04-06,21.61,21.61,20.97,20.97,50531,18.0963486484916,18.0963486484916,17.5604086607528,17.5604086607528,60342.2785010843,0.0,1.0
2020-04-07,21.975,22.75,21.975,22.57,33678,18.4020019227488,19.0509917516512,18.4020019227488,18.9002586300997,40217.0401408942,0.0,1.0
2020-04-08,22.76,22.76,22.03,22.03,201436,19.0593658139596,19.0593658139596,18.4480592654451,18.4480592654451,240547.529479814,0.0,1.0
2020-04-09,23.34,23.665,23.08,23.08,20413,19.5450614278479,19.8172184528715,19.327335807829,19.327335807829,24376.4606091832,0.0,1.0
2020-04-13,23.08,23.43,22.844,23.43,24229,19.327335807829,19.6204279886237,19.1297079373504,19.6204279886237,28933.3887277666,0.0,1.0
2020-04-14,23.505,23.653,23.332,23.5,11803,19.6832334559368,19.8071695781014,19.5383621780012,19.6790464247826,14094.7124170964,0.0,1.0
2020-04-15,22.58,22.71,22.31,22.71,6837,18.9086326924081,19.0174955024175,18.6825330100808,19.0174955024175,8164.49621246194,0.0,1.0
2020-04-16,22.367,22.44,22.233,22.44,9662,18.7302651652388,18.7913958200903,18.618052730306,18.7913958200903,11538.0082499352,0.0,1.0
2020-04-17,23.36,23.36,22.962,23.07,9774,19.5618095524647,19.5618095524647,19.2285218725897,19.3189617455206,11671.7545678811,0.0,1.0
2020-04-20,22.909,23.18,22.83,22.833,28597,19.1841393423551,19.4110764309132,19.1179842501186,19.1204964688111,34149.4951276545,0.0,1.0
2020-04-21,22.29,22.57,22.21,22.29,23084,18.665784885464,18.9002586300997,18.5987923869966,18.665784885464,27566.0714594809,0.0,1.0
2020-04-22,22.755,22.8,22.59,22.8,30854,19.0551787828054,19.0928620631933,18.9170067547165,19.0928620631933,36844.722266974,0.0,1.0
2020-04-23,22.76,23.14,22.73,22.9,53525,19.0593658139596,19.3775801816795,19.0342436270344,19.1766026862775,63917.6041790297,0.0,1.0
2020-04-24,23.0,23.0,22.615,22.9,21611,19.2603433093617,19.2603433093617,18.9379419104876,19.1766026862775,25807.0685457825,0.0,1.0
2020-04-27,23.555,23.59,23.2,23.2,10539,19.7251037674789,19.7544129855583,19.42782455553,19.42782455553,12585.2896859933,0.0,1.0
2020-04-28,23.776,24.095,23.62,24.075,22274,19.9101705444949,20.1773031321335,19.7795351724836,20.1605550075166,26598.7989814798,0.0,1.0
2020-04-29,24.72,24.82,24.48,24.48,11618,20.7006820264096,20.7844226494938,20.4997045310076,20.4997045310076,13873.7921597752,0.0,1.0
2020-04-30,24.341,24.57,24.195,24.57,24007,20.3833050649205,20.5750710917833,20.2610437552176,20.5750710917833,28668.2844189812,0.0,1.0
2020-05-01,23.46,23.8,23.34,23.8,20179,19.6455501755489,19.9302682940351,19.5450614278479,19.9302682940351,24097.0263377606,0.0,1.0
2020-05-04,23.55,23.55,23.07,23.13,36666,19.7209167363247,19.7209167363247,19.3189617455206,19.3692061193711,43785.2008375207,0.0,1.0
2020-05-05,23.626,23.89,23.57,23.89,11750,19.7845596098686,20.0056348548109,19.7376648609415,20.0056348548109,14031.4217487828,0.0,1.0
2020-05-06,23.338,23.58,23.32,23.44,64139,19.5433866153862,19.7460389232499,19.5283133032311,19.6288020509321,76592.4561315045,0.0,1.0
2020-05-07,23.63,23.8,23.63,23.778,21855,19.787909234792,19.9302682940351,19.787909234792,19.9118453569566,26098.444452736,0.0,1.0
2020-05-08,24.08,24.17,23.86,24.04,257745,20.1647420386708,20.2401085994466,19.9805126678856,20.1312457894372,307789.68499064,0.0,1.0
2020-05-11,23.889,23.96,23.69,23.86,44866,20.00479744858,20.0642532909698,19.8381536086425,19.9805126678856,53577.3419728416,0.0,1.0
2020-05-12,23.38,23.97,23.38,23.945,19768,19.5785576770816,20.0726273532782,19.5785576770816,20.0516921975072,23606.2251174415,0.0,1.0
2020-05-13,22.83,23.26,22.74,23.204,49035,19.1179842501186,19.4780689293805,19.0426176893428,19.4311741804534,58555.8098256648,0.0,1.0
2020-05-14,22.79,22.84,22.08,22.1,107563,19.0844880008849,19.126358312427,18.4899295769872,18.506677701604,128447.814260793,0.0,1.0
2020-05-15,22.9,22.965,22.84,22.88,13711,19.1766026862775,19.2310340912822,19.126358312427,19.1598545616607,16373.1764763881,0.0,1.0
2020-05-18,24.191,24.26,23.95,23.96,16645,20.2576941302943,20.3154751602224,20.0558792286614,20.0642532909698,19876.852341148,0.0,1.0
2020-05-19,23.95,24.23,23.95,24.17,21411,20.0558792286614,20.2903529732971,20.0558792286614,20.2401085994466,25568.2358351649,0.0,1.0
2020-05-20,24.396,24.43,24.348,24.36,5319,20.4293624076168,20.4578342194655,20.3891669085364,20.3992157833065,6351.75593887453,0.0,1.0
2020-05-21,24.253,24.49,24.22,24.478,27626,20.3096133166065,20.508078593316,20.2819789109887,20.4980297185459,32989.9623176061,0.0,1.0
2020-05-22,24.26,24.26,24.04,24.183,13219,20.3154751602224,20.3154751602224,20.1312457894372,20.2509948804475,15785.6480082688,0.0,1.0
2020-05-26,25.18,25.31,25.18,25.26,69492,21.0858888925968,21.1947517026063,21.0858888925968,21.1528813910642,82984.8136311841,0.0,1.0
2020-05-27,25.702,25.72,25.33,25.64,13580,21.5230149450963,21.5380882572514,21.2114998272231,21.4710957587841,16216.7410509336,0.0,1.0
2020-05-28,25.53,25.875,25.53,25.73,53238,21.3789810733915,21.6678862230319,21.3789810733915,21.5464623195598,63574.8792392932,0.0,1.0
2020-05-29,25.56,25.59,25.28,25.59,35830,21.4041032603167,21.429225447242,21.169629515681,21.429225447242,42786.8801071393,0.0,1.0
2020-06-01,26.055,26.109,25.85,25.85,15039,21.8186193445834,21.8638392810489,21.6469510672608,21.6469510672608,17959.0256748889,0.0,1.0
2020-06-02,26.51,26.51,26.39,26.45,23206,22.1996391796164,22.1996391796164,22.0991504319154,22.1493948057659,27711.7594129577,0.0,1.0
2020-06-03,27.31,27.37,27.04,27.04,7743,22.8695641642899,22.9198085381404,22.6434644819626,22.6434644819626,9246.40839155956,0.0,1.0
2020-06-04,27.32,27.387,27.11,27.11,476889,22.8779382265983,22.9340444440647,22.7020829181215,22.7020829181215,569483.462668533,0.0,1.0
2020-06-05,28.26,28.54,28.15,28.15,13832,23.6651000835896,23.8995738282253,23.572985398197,23.572985398197,16517.6702663118,0.0,1.0
2020-06-08,28.94,28.94,28.55,28.55,21712,24.234536320562,24.234536320562,23.9079478905337,23.9079478905337,25927.6790646444,0.0,1.0
2020-06-09,28.279,28.42,28.09,28.42,40701,23.6810108019756,23.7990850805243,23.5227410243465,23.7990850805243,48603.6507742304,0.0,1.0
2020-06-10,27.773,28.23,27.682,28.23,25027,23.2572832491696,23.6399778966643,23.181079282163,23.6399778966643,29886.3312431308,0.0,1.0
2020-06-11,25.81,26.77,25.8,26.66,64761,21.6134548180272,22.4173647996353,21.6050807557187,22.3252501142427,77335.225861525,0.0,1.0
2020-06-12,26.39,26.83,25.97,26.66,21292,22.0991504319154,22.4676091734858,21.7474398149619,22.3252501142427,25426.1303723475,0.0,1.0
2020-06-15,26.57,26.725,25.727,25.727,21217,22.2498835534669,22.3796815192474,21.5439501008673,21.5439501008673,25336.5681058659,0.0,1.0
2020-06-16,26.94,27.36,26.889,27.33,99748,22.5597238588784,22.911434475832,22.5170161411055,22.8863122889067,119115.426093411,0.0,1.0
2020-06-17,26.763,27.05,26.763,27.05,8011,22.4115029560194,22.651838544271,22.4115029560194,22.651838544271,9566.44422378713,0.0,1.0
2020-06-18,26.67,26.77,26.5,26.5,18733,22.3336241765511,22.4173647996353,22.191265117308,22.191265117308,22370.2658399956,0.0,1.0
2020-06-19,26.48,27.0,26.38,27.0,8963,22.1745169926912,22.6099682327289,22.090776369607,22.6099682327289,10703.2879263268,0.0,1.0
2020-06-22,26.708,26.73,26.4,26.465,8786,22.3654456133231,22.3838685504016,22.1075244942238,22.1619558992286,10491.9209774302,0.0,1.0
2020-06-23,26.83,27.04,26.83,27.04,9815,22.4676091734858,22.6434644819626,22.4676091734858,22.6434644819626,11720.7152735577,0.0,1.0
2020-06-24,25.91,26.21,25.85,26.21,9881,21.6971954411113,21.9484173103639,21.6469510672608,21.9484173103639,11799.5300680615,0.0,1.0
2020-06-25,26.186,26.2,25.73,25.73,29977,21.9283195608237,21.9400432480555,21.5464623195598,21.5464623195598,35797.4408309158,0.0,1.0
2020-06-26,25.525,25.893,25.465,25.89,47063,21.5101188891413,21.8202353926165,21.4595564157486,21.8177072689468,55847.3470644753,0.1616,1.0
2020-06-29,25.88,25.9,25.68,25.7,20754,21.809280190048,21.8261343478456,21.6407386120724,21.65759276987,24627.7509078496,0.0,1.0
2020-06-30,26.2,26.22,25.74,25.74,20272,22.0789467148091,22.0958008726066,21.6913010854651,21.6913010854651,24055.7852174966,0.0,1.0
2020-07-01,26.32,26.445,26.2,26.445,28229,22.1800716615945,22.2854101478292,22.0789467148091,22.2854101478292,33497.9657115584,0.0,1.0
2020-07-02,26.57,26.92,26.57,26.91,17447,22.390748634064,22.6856963955214,22.390748634064,22.6772693166226,20703.4966796401,0.0,1.0
2020-07-06,26.959,27.153,26.88,27.09,6867,22.7185620032266,22.882047333863,22.6519880799263,22.8289567368007,8148.73111131362,0.0,1.0
2020-07-07,26.58,26.83,26.55,26.79,27439,22.3991757129628,22.6098526854323,22.3738944762665,22.5761443698372,32560.5115717684,0.0,1.0
2020-07-08,26.664,26.67,26.47,26.655,15677,22.4699631757126,22.4750194230518,22.3064778450762,22.4623788047037,18603.1247461866,0.0,1.0
2020-07-09,26.34,26.76,26.16,26.76,4193,22.196925819392,22.5508631331409,22.0452383992139,22.5508631331409,4975.62684574603,0.0,1.0
2020-07-10,26.64,26.67,26.48,26.505,105358,22.4497381863555,22.4750194230518,22.314904923975,22.3359726212219,125023.156025306,0.0,1.0
2020-07-13,26.543,27.03,26.51,26.86,19000,22.3679955210373,22.778394263408,22.3401861606713,22.6351339221287,22546.3653873538,0.0,1.0
2020-07-14,26.95,26.95,26.51,26.51,11100,22.7109776322177,22.7109776322177,22.3401861606713,22.3401861606713,13171.8239894541,0.0,1.0
2020-07-15,27.44,27.49,27.29,27.34,7404,23.1239044982581,23.166039892752,22.9974983147763,23.0396337092702,8785.9625962088,0.0,1.0
2020-07-16,27.365,27.442,27.29,27.29,9317,23.0607014065172,23.1255899140378,22.9974983147763,22.9974983147763,11056.0255954724,0.0,1.0
2020-07-17,27.51,27.59,27.42,27.42,5753,23.1828940505495,23.2503106817398,23.1070503404605,23.1070503404605,6826.80210912876,0.0,1.0
2020-07-20,27.59,27.66,27.477,27.49,7293,23.2503106817398,23.3093002340313,23.1550846901835,23.166039892752,8654.24435631427,0.0,1.0
2020-07-21,27.78,27.96,27.78,27.84,14507,23.4104251808166,23.5621126009947,23.4104251808166,23.4609876542093,17214.7432986496,0.0,1.0
2020-07-22,28.0,28.0,27.68,27.925,40417,23.5958209165899,23.5958209165899,23.3261543918288,23.532617824849,47960.8657821409,0.0,1.0
2020-07-23,27.87,28.1757,27.84,28.06,21636,23.4862688909057,23.7438846928415,23.4609876542093,23.6463833899825,25674.3769221467,0.0,1.0
2020-07-24,27.78,27.87,27.69,27.73,22642,23.4104251808166,23.4862688909057,23.3345814707276,23.3682897863227,26868.1476368666,0.0,1.0
2020-07-27,27.9807,27.9807,27.8,27.8,10347,23.5795566543152,23.5795566543152,23.4272793386142,23.4272793386142,12278.2759296289,0.0,1.0
2020-07-28,27.8,28.02,27.8,28.02,26162,23.4272793386142,23.6126750743874,23.4272793386142,23.6126750743874,31045.1584875763,0.0,1.0
2020-07-29,28.17,28.23,27.9701,27.9994,17118,23.7390812578691,23.7896437312618,23.5706239506825,23.5953152918559,20313.0885631959,0.0,1.0
2020-07-30,27.88,27.93,27.5801,27.69,31132,23.4946959698045,23.5368313642984,23.24196787363,23.3345814707276,36942.8130125841,0.0,1.0
2020-07-31,27.59,27.77,27.32,27.77,6772,23.2503106817398,23.4019981019179,23.0227795514727,23.4019981019179,8035.99928437683,0.0,1.0
2020-08-03,27.87,27.9207,27.7211,27.7211,15538,23.4862688909057,23.5289941809225,23.3607896861028,23.3607896861028,18438.1802836159,0.0,1.0
2020-08-04,28.04,28.04,27.9301,27.975,8361,23.629529232185,23.629529232185,23.5369156350874,23.5747532193429,9921.58742124552,0.0,1.0
2020-08-05,28.37,28.425,28.29,28.29,11437,23.9076228358448,23.9539717697881,23.8402062046545,23.8402062046545,13571.7253123771,0.0,1.0
2020-08-06,28.39,28.42,28.27,28.35,23812,23.9244769936424,23.9497582303387,23.823352046857,23.8907686780472,28256.5290844035,0.0,1.0
2020-08-07,28.39,28.39,28.21,28.22,7542,23.9244769936424,23.9244769936424,23.7727895734643,23.7812166523631,8949.72040796957,0.0,1.0
2020-08-10,28.7,28.7,28.46,28.46,6686,24.1857164395046,24.1857164395046,23.9834665459338,23.9834665459338,7933.94731472881,0.0,1.0
2020-08-11,28.73,29.08,28.7,29.08,9754,24.2109976762009,24.5059454376583,24.1857164395046,24.5059454376583,11574.5919993815,0.0,1.0
2020-08-12,29.01,29.1016,28.9601,29.005,7174,24.4469558853668,24.5241479280797,24.4049047616619,24.4427423459174,8513.03290994086,0.0,1.0
2020-08-13,28.8201,29.04,28.77,29.04,6535,24.286925657079,24.4722371220632,24.2447059917961,24.4722371220632,7754.76304243983,0.0,1.0
2020-08-14,28.75,28.83,28.65,28.65,11673,24.2278518339985,24.2952684651888,24.1435810450107,24.1435810450107,13851.7749035043,0.0,1.0
2020-08-17,28.88,28.891,28.83,28.85,29756,24.3374038596827,24.3466736464713,24.2952684651888,24.3121226229863,35309.9814982157,0.0,1.0
2020-08-18,28.82,28.8699,28.8162,28.8162,6658,24.28684138629,24.3288925099949,24.2836390963084,24.2836390963084,7900.72109205271,0.0,1.0
2020-08-19,28.6401,28.8344,28.6401,28.8344,7313,24.1352382369009,24.2989763799042,24.1352382369009,24.2989763799042,8677.97737251148,0.0,1.0
2020-08-20,28.51,28.5407,28.32,28.32,3941,24.0256019404277,24.051473072647,23.8654874413509,23.8654874413509,4676.59084166113,0.0,1.0
2020-08-21,28.3988,28.42,28.33,28.33,3060,23.9318928230733,23.9497582303387,23.8739145202497,23.8739145202497,3631.15147817382,0.0,1.0
2020-08-24,28.8007,28.8007,28.62,28.62,8873,24.2705771240153,24.2705771240153,24.1182998083143,24.1182998083143,10529.1526358942,0.0,1.0
2020-08-25,28.807,28.93,28.6302,28.93,21392,24.2758861837216,24.3795392541766,24.1268954287911,24.3795392541766,25384.8341245406,0.0,1.0
2020-08-26,28.9482,29.0199,28.7904,28.7904,6708,24.3948765377724,24.4552986934766,24.2618972327496,24.2618972327496,7960.05363254574,0.0,1.0
2020-08-27,28.89,29.07,28.82,29.07,5968,24.3458309385815,24.4975183587595,24.28684138629,24.4975183587595,7081.9320332488,0.0,1.0
2020-08-28,29.147,29.151,29.0196,29.02,11230,24.5624068662802,24.5657776978397,24.4550458811097,24.4553829642656,13326.0885947359,0.0,1.0
2020-08-31,28.85,28.99,28.85,28.9789,34804,24.3121226229863,24.4301017275693,24.3121226229863,24.4207476699916,41300.1947863927,0.0,1.0
2020-09-01,28.99,28.99,28.87,28.87,2979,24.4301017275693,24.4301017275693,24.3289767807839,24.3289767807839,3535.0327625751,0.0,1.0
2020-09-02,29.39,29.41,29.12,29.17,15806,24.7671848835206,24.7840390413181,24.5396537532534,24.5817891477474,18756.2027006586,0.0,1.0
2020-09-03,28.69,29.3387,28.56,29.29,9276,24.1772893606058,24.7239539687698,24.0677373349216,24.6829140945327,11007.3729122681,0.0,1.0
2020-09-04,28.7721,28.9,28.6039,28.88,6661,24.2464756783648,24.3542580174802,24.1047322112873,24.3374038596827,7904.2810444823,0.0,1.0
2020-09-08,28.1635,28.375,28.1635,28.34,6234,23.7336036565849,23.9118363752942,23.7336036565849,23.8823415991484,7397.58114867178,0.0,1.0
2020-09-09,28.58,28.7425,28.43,28.43,11689,24.0845914927192,24.2215315248244,23.9581853092375,23.9581853092375,13870.761316462,0.0,1.0
2020-09-10,28.1097,28.49,28.1,28.49,14392,23.6882659721095,24.0087477826302,23.6800917055777,24.0087477826302,17078.2784555156,0.0,1.0
2020-09-11,28.31,28.4467,28.09,28.4467,3442,23.8570603624521,23.9722585309984,23.6716646266789,23.9722585309984,4084.45208754062,0.0,1.0
2020-09-14,28.729,28.754,28.66,28.66,2815,24.2101549683111,24.231222665558,24.1520081239095,24.1520081239095,3340.42202975794,0.0,1.0
2020-09-15,28.8062,28.85,28.765,28.85,3388,24.2752120174097,24.3121226229863,24.2404924523467,24.3121226229863,4020.37294380813,0.0,1.0
2020-09-16,28.9603,29.1198,28.9603,29.03,4062,24.4050733032399,24.5394852116755,24.4050733032399,24.4638100431644,4820.17558965427,0.0,1.0
2020-09-17,28.9,28.93,28.785,28.85,4165,24.3542580174802,24.3795392541766,24.2573466101442,24.3121226229863,4942.40062306993,0.0,1.0
2020-09-18,28.582,28.7074,28.56,28.7074,5637,24.086276908499,24.1919524778897,24.0677373349216,24.1919524778897,6689.1506151849,0.0,1.0
2020-09-21,27.7455,27.77,27.5503,27.5992,10720,23.3813517586158,23.4019981019179,23.2168551785116,23.2580635943267,12720.896681707,0.0,1.0
2020-09-22,27.85,27.85,27.655,27.7,22725,23.4694147331081,23.4694147331081,23.3050866945819,23.3430085496264,26966.639654085,0.0,1.0
2020-09-23,27.1999,27.44,27.1999,27.44,3275,22.9215703338983,23.1239044982581,22.9215703338983,23.1239044982581,3886.28140229388,0.0,1.0
2020-09-24,27.23,27.5,27.07,27.07,17515,22.9469358413836,23.1744669716507,22.8121025790031,22.8121025790031,20784.1889347106,0.0,1.0
2020-09-25,27.3115,28.07,26.995,26.995,11527,23.1198595003866,23.7619484896784,22.8519344310249,22.8519344310249,13616.8500718932,0.1237,1.0
2020-09-28,27.8208,27.87,27.8144,27.835,5732,23.550994533012,23.5926435485336,23.5455767748953,23.5630151838333,6771.21407235982,0.0,1.0
2020-09-29,27.6386,27.7019,27.6,27.7,8947,23.396757731629,23.4503427455014,23.3640818779881,23.4487343485605,10569.0949590725,0.0,1.0
2020-09-30,27.77,27.93,27.65,27.65,6091,23.5079910779612,23.6434350308771,23.4064081132743,23.4064081132743,7195.3009272058,0.0,1.0
2020-10-01,27.8945,28.02,27.775,28.0081,17438,23.6133834038238,23.7196222543922,23.5122237014898,23.7095486103941,20599.5169214604,0.0,1.0
2020-10-02,28.0176,28.066,27.76,27.825,51565,23.7175905950985,23.7585623908555,23.4995258309039,23.554549936776,60913.7567413179,0.0,1.0
2020-10-05,28.63,28.63,28.34,28.34,25782,24.236002324884,24.236002324884,23.990510160224,23.990510160224,30456.2877204433,0.0,1.0
2020-10-06,28.3115,28.81,28.28,28.73,51859,23.9663842061108,24.3883767719144,23.9397186778805,24.3206547954564,61261.0590681278,0.0,1.0
2020-10-07,28.7665,28.79,28.64,28.66,18938,24.3515529472154,24.3714462777999,24.2444675719412,24.2613980660557,22371.4675684491,0.0,1.0
2020-10-08,29.099,29.099,28.9436,28.9436,1951,24.6330224118687,24.6330224118687,24.5014724725991,24.5014724725991,2304.71714151675,0.0,1.0
2020-10-09,29.2603,29.41,29.2603,29.29,16253,24.769566846902,24.8962915953489,24.769566846902,24.794708630662,19199.6759103392,0.0,1.0
2020-10-12,29.405,29.45,29.35,29.37,19062,24.8920589718203,24.9301525835779,24.8455001130054,24.8624306071199,22517.9488219335,0.0,1.0
2020-10-13,29.01,29.05,28.95,28.98,25271,24.5576817130592,24.5915427012882,24.5068902307157,24.5322859718875,29852.6432000358,0.0,1.0
2020-10-14,29.0281,29.18,29.0,29.18,7961,24.5730038102328,24.7015909130323,24.549216466002,24.7015909130323,9404.33273378517,0.0,1.0
2020-10-15,28.8906,28.9099,28.57,28.57,28365,24.4566066631957,24.4729445900162,24.1852108425405,24.1852108425405,33507.586734558,0.0,1.0
2020-10-16,28.8999,29.0,28.8801,28.95,10597,24.464479342959,24.549216466002,24.4477181537856,24.5068902307157,12518.2406707601,0.0,1.0
2020-10-19,28.6039,29.029,28.5901,28.95,9614,24.2139080300646,24.573765682468,24.2022259891256,24.5068902307157,11357.0223467668,0.0,1.0
2020-10-20,28.9112,29.09,28.86,28.9601,74530,24.4740450721336,24.6254036895171,24.4307030072006,24.5154401302436,88042.3211467165,0.0,1.0
2020-10-21,28.81,28.925,28.81,28.89,8219,24.3883767719144,24.4857271130726,24.3883767719144,24.4560987483723,9709.10824506722,0.0,1.0
2020-10-22,28.992,29.0,28.74,28.84,3891,24.5424442683562,24.549216466002,24.3291200425137,24.4137725130861,4596.43997828891,0.0,1.0
2020-10-23,29.19,29.19,29.07,29.115,13233,24.7100561600896,24.7100561600896,24.6084731954027,24.6465668071602,15632.1486077351,0.0,1.0
2020-10-26,28.5331,28.565,28.24,28.565,271646,24.1539740808993,24.1809782190119,23.9058576896516,24.1809782190119,320895.536967945,0.0,1.0
2020-10-27,28.1712,28.36,28.1712,28.36,20785,23.8476167898977,24.0074406543385,23.8476167898977,24.0074406543385,24553.329465108,0.0,1.0
2020-10-28,27.14,27.48,27.14,27.48,65778,22.9746805133549,23.2624989133012,22.9746805133549,23.2624989133012,77703.5797717525,0.0,1.0
2020-10-29,27.37,27.4962,26.88,27.07,24778,23.1693811956715,23.2762126135339,22.7545840898666,22.9154237839542,29270.2620873921,0.0,1.0
2020-10-30,27.1709,27.2287,27.04,27.2287,5334,23.0008381267618,23.0497672547527,22.8900280427825,23.0497672547527,6301.05650069214,0.0,1.0
2020-11-02,27.75,27.75,27.51,27.58,18035,23.4910605838467,23.4910605838467,23.2878946544729,23.3471513838736,21304.7532789619,0.0,1.0
2020-11-03,28.46,28.5,28.27,28.45,15767,24.0920931249109,24.1259541131399,23.9312534308233,24.0836278778536,18625.5639007148,0.0,1.0
2020-11-04,28.5014,28.73,28.22,28.22,9013,24.1271392477279,24.3206547954564,23.8889271955371,23.8889271955371,10647.06078754,0.0,1.0
2020-11-05,29.17,29.24,29.1,29.12,6922,24.6931256659751,24.7523823953758,24.6338689365744,24.6507994306889,8176.96158563759,0.0,1.0
2020-11-06,29.19,29.3183,29.14,29.21,15268,24.7100561600896,24.818665279834,24.6677299248033,24.726986654204,18036.0949854832,0.0,1.0
2020-11-09,30.545,31.0984,30.43,30.99,16551,25.8570971363459,26.3255639084936,25.7597467951876,26.2338006303931,19551.7034388743,0.0,1.0
2020-11-10,30.85,30.94,30.75,30.77,16068,26.1152871715917,26.1914743951069,26.0306347010193,26.0475651951338,18981.1353305439,0.0,1.0
2020-11-11,30.8565,31.0,30.7842,30.89,49526,26.1207895821789,26.2422658774504,26.0595858459551,26.1491481598207,58505.0851618446,0.0,1.0
2020-11-12,30.3412,30.7162,30.2075,30.7162,3298,25.6845754013193,26.0020221659658,25.5713950481639,26.0020221659658,3895.92882251268,0.0,1.0
2020-11-13,31.0106,31.0852,30.82,30.82,4338,26.251239039331,26.3143897823781,26.08989143042,26.08989143042,5124.48127109159,0.0,1.0
2020-11-16,31.619,31.6499,31.4151,31.4151,19057,26.7662646702937,26.7924222837005,26.5936582827965,26.5936582827965,22512.0423197769,0.0,1.0
2020-11-17,31.6791,31.745,31.61,31.61,6245,26.8171408051077,26.8729267832149,26.7586459479421,26.7586459479421,7377.22119362998,0.0,1.0
2020-11-18,31.4674,31.97,31.4674,31.84,6373,26.6379315249059,27.0633948420028,26.6379315249059,26.9533466302587,7528.42764883969,0.0,1.0
2020-11-19,31.59,31.59,31.27,31.27,3969,26.7417154538277,26.7417154538277,26.4708275479959,26.4708275479959,4688.58141193233,0.0,1.0
2020-11-20,31.5483,31.59,31.54,31.59,960,26.706415373599,26.7417154538277,26.6993892185414,26.7417154538277,1134.04841407282,0.0,1.0
2020-11-23,31.9015,31.9887,31.76,31.76,7366,27.0054078996607,27.0792248539999,26.8856246538008,26.8856246538008,8701.45897714629,0.0,1.0
2020-11-24,32.6491,32.6899,32.32,32.32,9574,27.6382697696602,27.6728079776537,27.3596784890063,27.3596784890063,11309.7703295138,0.0,1.0
2020-11-25,32.44,32.53,32.36,32.36,5168,27.4612614536932,27.5374486772084,27.3935394772353,27.3935394772353,6104.96062909205,0.0,1.0
2020-11-27,32.5128,32.56,32.44,32.4825,2803,27.5228884522699,27.5628444183801,27.4612614536932,27.4972387536865,3311.18510900639,0.0,1.0
2020-11-30,31.9945,32.285,31.9945,32.25,2189,27.0841346972931,27.330050124306,27.0841346972931,27.3004217596056,2585.8666441723,0.0,1.0
2020-12-01,32.61,32.73,32.6001,32.64,41546,27.6051706536663,27.7067536183532,27.5967900590797,27.6305663948381,49078.3077198642,0.0,1.0
2020-12-02,32.683,32.72,32.53,32.53,11903,27.6669669571842,27.698288371296,27.5374486772084,27.5374486772084,14061.0190340717,0.0,1.0
2020-12-03,32.83,33.059,32.7201,32.81,8091,27.7914060889257,27.9852602465365,27.6983730237666,27.7744755948112,9557.90178985751,0.0,1.0
2020-12-04,33.41,33.41,33.2254,33.2254,2605,28.2823904182457,28.2823904182457,28.126121957569,28.126121957569,3077.28762360386,0.0,1.0
2020-12-07,33.17,33.26,33.1077,33.2219,14567,28.0792244888719,28.1554117123871,28.0264859997053,28.123159121099,17208.0033831238,0.0,1.0
2020-12-08,33.2565,33.28,33.14,33.225,26135,28.152448875917,28.1723422065016,28.0538287477002,28.1257833476867,30873.2867727014,0.0,1.0
2020-12-09,33.1869,33.3905,32.98,33.34,5331,28.0935307563986,28.2658831864841,27.9183847947843,28.223133688845,6297.51259939816,0.0,1.0
2020-12-10,33.1998,33.24,32.97,32.97,21832,28.1044509251025,28.1384812182726,27.9099195477271,27.9099195477271,25790.1510167061,0.0,1.0
2020-12-11,32.98,33.02,32.8539,32.964,15457,27.9183847947843,27.9522457830133,27.8116380293925,27.9048403994927,18259.3607670038,0.0,1.0
2020-12-14,32.84,33.25,32.811,33.25,17609,27.8424515286808,28.1900582621388,27.8178647109484,28.1900582621388,20769.706985188,0.0503,1.0
2020-12-15,33.41,33.41,33.01,33.01,7362,28.3257096703175,28.3257096703175,27.9865811498707,27.9865811498707,8683.43363194695,0.0,1.0
2020-12-16,33.4514,33.5158,33.32,33.44,5627,28.3608094721837,28.4154091639757,28.249405753217,28.351144309351,6637.01182382037,0.0,1.0
2020-12-17,33.7011,33.76,33.61,33.6996,43372,28.5725104510726,28.6224471257084,28.4952739305409,28.571238719121,51157.0067216522,0.0,1.0
2020-12-18,33.5099,33.65,33.3523,33.65,8361,28.4104070182991,28.5291867825856,28.276790381243,28.5291867825856,9861.74797564635,0.0,1.0
2020-12-21,33.0271,33.13,32.56,32.61,7675,28.0010788941198,28.0883197060048,27.6050615643681,27.6474526294239,9052.61520309602,0.0,1.0
2020-12-22,32.9286,33.0428,32.91,32.9897,7317,27.9175684959598,28.0143896885474,27.901799019759,27.969370377458,8630.35640925779,0.0,1.0
2020-12-23,33.3,33.38,33.26,33.34,12443,28.2324493271946,28.300275031284,28.19853647515,28.2663621792393,14676.4418204722,0.0,1.0
2020-12-24,33.31,33.36,33.19,33.29,5182,28.2409275402058,28.2833186052616,28.1391889840718,28.2239711141835,6112.13706611642,0.0,1.0
2020-12-28,33.4168,33.5932,33.4093,33.5932,1789,28.3314748551651,28.4810305326821,28.3251161954067,28.4810305326821,2110.11447535359,0.0,1.0
2020-12-29,33.3849,33.66,33.34,33.66,12611,28.3044293556595,28.5376649955967,28.2663621792393,28.5376649955967,14874.5967851783,0.0,1.0
2020-12-30,33.5013,33.56,33.35,33.35,5890,28.4622088997973,28.5120795514562,28.3336666579578,28.3336666579578,6932.79491042613,0.0697,1.0
2020-12-31,33.435,33.435,33.19,33.3601,15530,28.4058814005643,28.4058814005643,28.1977330248161,28.3422474685498,18279.5084819894,0.0,1.0
2021-01-04,33.27,33.87,33.09,33.87,19704,28.265699841387,28.7754509656681,28.1127745041026,28.7754509656681,23192.4942130791,0.0,1.0
2021-01-05,33.65,33.76,33.32,33.4,25902,28.5885422200983,28.6819965928832,28.3081791017437,28.3761459183145,30487.8189762067,0.0,1.0
2021-01-06,34.2751,34.5158,34.085,34.085,6667,29.1196179330785,29.324113092436,28.9581117852021,28.9581117852021,7847.35885701375,0.0,1.0
2021-01-07,34.5741,34.58,34.44,34.44,7292,29.3736439100119,29.378656462734,29.2597145337351,29.2597145337351,8583.01196720329,0.0,1.0
2021-01-08,34.697,34.75,34.43,34.75,7824,29.4780579319688,29.523085947947,29.2512186816638,29.523085947947,9209.19989459662,0.0,1.0
2021-01-11,34.43,34.51,34.15,34.15,6258,29.2512186816638,29.3191854982346,29.0133348236659,29.0133348236659,7365.94746170571,0.0,1.0
2021-01-12,34.8616,34.8616,34.49,34.49,11228,29.6178996570633,29.6178996570633,29.3021937940919,29.3021937940919,13215.8609939329,0.0,1.0
2021-01-13,34.61,34.79,34.5406,34.79,14654,29.4041440189481,29.5570693562324,29.3451828055729,29.5570693562324,17248.4170827478,0.0,1.0
2021-01-14,34.934,35.11,34.89,34.89,42546,29.6794096260599,29.8289366225157,29.6420278769459,29.6420278769459,50078.5555617979,0.0,1.0
2021-01-15,34.4652,34.62,34.4155,34.62,220315,29.2811240809549,29.4126398710194,29.2388996961603,29.4126398710194,259320.66395425,0.0,1.0
2021-01-19,34.66,34.77,34.55,34.77,59126,29.4466232793048,29.5400776520897,29.35316890652,29.5400776520897,69593.9612689059,0.0,1.0
2021-01-20,34.9692,34.975,34.7,34.87,26623,29.709315025351,29.7142426195524,29.4806066875903,29.6250361728032,31336.4684041214,0.0,1.0
2021-01-21,34.82,35.08,34.65,35.08,28490,29.5825569124465,29.8034490663016,29.4381274272335,29.8034490663016,33534.0113748795,0.0,1.0
2021-01-22,34.6621,34.71,34.435,34.45,13220,29.4484074082398,29.4891025396616,29.2554666076994,29.2682103858065,15560.5345867289,0.0,1.0
2021-01-25,34.4328,34.5381,34.1773,34.3209,5768,29.2535975202437,29.3430588425551,29.0365284998207,29.1585289355653,6789.19542331713,0.0,1.0
2021-01-26,34.3581,34.549,34.328,34.549,25213,29.1901335052707,29.3523193213128,29.164560990536,29.3523193213128,29676.8349875338,0.0,1.0
2021-01-27,33.55,33.9,33.495,33.77,27405,28.5035836993848,28.8009385218821,28.4568565129924,28.6904924449545,32256.9175755905,0.0,1.0
2021-01-28,33.92,34.13,33.84,33.99,97574,28.8179302260248,28.9963431195232,28.749963409454,28.8774011905243,114848.986517813,0.0,1.0
2021-01-29,33.2108,33.6,33.1192,33.5042,90844,28.2154043971246,28.5460629597416,28.137582392151,28.464672696898,106927.473827292,0.0,1.0
2021-02-01,33.69,33.81,33.47,33.62,30076,28.6225256283837,28.72447585324,28.435616882814,28.5630546638843,35400.8047072965,0.0,1.0
2021-02-02,34.05,34.11,33.941,34.0,83934,28.9283763029524,28.9793514153805,28.8357715153747,28.8858970425956,98794.0930410367,0.0,1.0
2021-02-03,34.19,34.2288,33.99,34.12,69256,29.0473182319513,29.0802821379882,28.8774011905243,28.9878472674519,81517.4268788577,0.0,1.0
2021-02-04,34.3,34.35,34.16,34.17,5412,29.1407726047362,29.1832518650929,29.0218306757373,29.0303265278086,6370.16741175317,0.0,1.0
2021-02-05,34.58,34.64,34.5,34.54,6390,29.378656462734,29.4296315751621,29.3106896461632,29.3446730544486,7521.31739857775,0.0,1.0
2021-02-08,34.89,34.9128,34.82,34.86,6108,29.6420278769459,29.6613984196686,29.5825569124465,29.6165403207319,7189.39071526024,0.0,1.0
2021-02-09,34.88,35.03,34.84,34.92,9421,29.6335320248746,29.7609698059449,29.5995486165892,29.66751543316,11088.9407217529,0.0,1.0
2021-02-10,34.9,35.06,34.78,34.96,15014,29.6505237290173,29.7864573621589,29.5485735041611,29.7014988414454,17672.1532742169,0.0,1.0
2021-02-11,35.0838,35.15,34.9271,35.08,7694,29.8066774900887,29.8629200308011,29.6735474881306,29.8034490663016,9056.18404767719,0.0,1.0
2021-02-12,35.3,35.3,35.1288,35.1288,4179,29.9903578118713,29.9903578118713,29.8449088244098,29.8449088244098,4918.87095597128,0.0,1.0
2021-02-16,35.45,35.6399,35.4293,35.51,13419,30.1177955929416,30.2791318237766,30.1002091791539,30.1687707053697,15794.7665370133,0.0,1.0
2021-02-17,35.29,35.36,35.08,35.22,9549,29.9818619598,30.0413329242995,29.8034490663016,29.9223909953005,11239.6024787197,0.0,1.0
2021-02-18,35.0048,35.12,34.84,35.12,8968,29.739560258725,29.837432474587,29.5995486165892,29.837432474587,10555.7393474875,0.0,1.0
2021-02-19,35.3148,35.429,35.2,35.2,27478,30.0029316729369,30.0999543035918,29.9053992911578,29.9053992911578,32342.8418588607,0.0,1.0
2021-02-22,35.33,35.52,35.185,35.185,7655,30.0158453680854,30.1772665574411,29.8926555130508,29.8926555130508,9010.27929360135,0.0,1.0
2021-02-23,35.5598,35.6599,35.14,35.14,7809,30.2110800486851,30.2961235279193,29.8544241787297,29.8544241787297,9191.54421995204,0.0,1.0
2021-02-24,36.11,36.11,35.5559,35.685,9338,30.6785218296508,30.6785218296508,30.2077666663772,30.3174481166184,10991.2459887197,0.0,1.0
2021-02-25,35.2,36.051,35.2,36.05,43871,29.9053992911578,30.6283963024299,29.9053992911578,30.6275467172227,51638.1401553998,0.0,1.0
2021-02-26,34.9053,35.11,34.7635,35.11,8134,29.6550265306151,29.8289366225157,29.5345553482433,29.8289366225157,9574.08383725061,0.0,1.0
2021-03-01,35.5088,35.621,35.3531,35.3531,5706,30.1677512031212,30.2630746633617,30.0354707863702,30.0354707863702,6716.21863478632,0.0,1.0
2021-03-02,35.4,35.6343,35.4,35.44,30644,30.0753163325849,30.2743741466166,30.0753163325849,30.1092997408703,36069.3662538366,0.0,1.0
2021-03-03,35.35,35.65,35.35,35.5,29724,30.0328370722281,30.2877126343687,30.0328370722281,30.1602748532984,34986.4848756377,0.0,1.0
2021-03-04,34.8851,35.53,34.6477,35.23,9187,29.637864909431,30.1857624095124,29.4361733812571,29.9308868473719,10813.5121972979,0.0,1.0
2021-03-05,35.4994,35.4994,34.48,35.16,17528,30.1597651021741,30.1597651021741,29.2936979420205,29.8714158828724,20631.2443446433,0.0,1.0
2021-03-08,35.5018,35.8434,35.5018,35.66,12571,30.1618041066712,30.4520224134286,30.1618041066712,30.29620848644,14796.6323971081,0.0,1.0
2021-03-09,35.75,35.9199,35.745,35.775,13534,30.3726711550822,30.5170156817744,30.3684232290465,30.3939107852606,15930.1267092881,0.0,1.0
2021-03-10,36.0157,36.1,35.78,35.78,15506,30.598405944618,30.6700259775795,30.3981587112962,30.3981587112962,18251.2594025581,0.0,1.0
2021-03-11,36.31,36.4579,36.207,36.31,14385,30.8484388710779,30.9740925232132,30.7609315947429,30.8484388710779,16931.7919841222,0.0,1.0
2021-03-12,36.53,36.53,36.2267,36.2267,18206,31.0353476166476,31.0353476166476,30.7776684233235,30.7776684233235,21429.2808385769,0.0,1.0
2021-03-15,36.73,36.73,36.23,36.46,28569,31.2052646580746,31.2052646580746,30.7804720545071,30.9758766521481,33626.9979280075,0.0,1.0
2021-03-16,36.39,36.49,36.3871,36.43,6576,30.9164056876487,31.0013642083622,30.913941890548,30.9503890959341,7740.24776417014,0.0,1.0
2021-03-17,36.5506,36.68,36.228,36.228,4799,31.0528490719146,31.1627853977179,30.7787728840928,30.7787728840928,5648.63884127928,0.0,1.0
2021-03-18,36.0765,36.6,36.0765,36.44,19752,30.6500607252118,31.0948185811471,30.6500607252118,30.9588849480054,23248.9923719417,0.0,1.0
2021-03-19,36.0844,36.26,35.8101,35.85,11689,30.6567724483482,30.8059596107211,30.423731226031,30.4576296757957,13758.4787280086,0.0,1.0
2021-03-22,36.14,36.1691,35.975,36.14,12928,30.7040093858649,30.7287323153925,30.5638278266876,30.7040093858649,15216.8374536484,0.0,1.0
2021-03-23,35.54,35.94,35.45,35.94,17371,30.1942582615838,30.5340923444379,30.1177955929416,30.5340923444379,20446.4482833637,0.0,1.0
2021-03-24,35.5315,35.8699,35.5315,35.6,11868,30.1870367873231,30.4745364214177,30.1870367873231,30.2452333740119,13969.1697787669,0.0,1.0
2021-03-25,35.8296,35.88,35.21,35.21,9572,30.4402981375701,30.4831172320097,29.9138951432292,29.9138951432292,11266.6745131747,0.0,1.0
2021-03-26,36.326,36.33,35.85,35.89,13771,30.9849672138645,30.9883790915514,30.5789537691197,30.613072545989,16144.775708401,0.1447,1.0
2021-03-29,36.1499,36.36,36.05,36.23,13711,30.8347592986973,31.0139681742034,30.7495476534662,30.9030821493781,16074.4332102161,0.0,1.0
2021-03-30,36.19,36.3289,36.07,36.07,13407,30.8689633725088,30.9874408251875,30.7666070419009,30.7666070419009,15718.0312194127,0.0,1.0
2021-03-31,36.266,36.38,36.24,36.295,15303,30.9337890485605,31.0310275626381,30.9116118435955,30.9585251617908,17940.8541620551,0.0,1.0
2021-04-01,36.7,36.7,36.435,36.58,5447,31.3039777775925,31.3039777775925,31.0779408808334,31.2016214469846,6385.92646021787,0.0,1.0
2021-04-05,36.96,37.03,36.88,36.96,9199,31.5257498272431,31.5854576867644,31.4575122735044,31.5257498272431,10784.6773467127,0.0,1.0
2021-04-06,36.92,37.02,36.73,36.73,16064,31.4916310503737,31.576927992547,31.3295668602445,31.3295668602445,18833.0315140334,0.0,1.0
2021-04-07,36.7956,36.95,36.79,36.95,15449,31.3855216543102,31.5172201330257,31.3807450255485,31.5172201330257,18112.0209076383,0.0,1.0
2021-04-08,36.9325,36.95,36.7701,36.88,23112,31.5022931681454,31.5172201330257,31.363770934056,31.4575122735044,27095.9303008179,0.0,1.0
2021-04-09,36.9774,36.99,36.83,36.9199,5244,31.5405914951812,31.551338909895,31.4148638024178,31.4915457534316,6147.934341359,0.0,1.0
2021-04-12,36.8555,36.88,36.75,36.85,8383,31.436614522672,31.4575122735044,31.3466262486792,31.4319231908525,9828.01937139825,0.0,1.0
2021-04-13,36.9549,37.0,36.8562,36.8562,3607,31.5213996831922,31.5598686041124,31.4372116012672,31.4372116012672,4228.75651588137,0.0,1.0
2021-04-14,37.14,37.28,37.06,37.06,9881,31.679284323155,31.7987000421975,31.6110467694163,31.6110467694163,11584.2370760809,0.0,1.0
2021-04-15,37.5,37.5,37.3807,37.4183,2812,31.9863533149788,31.9863533149788,31.884594062966,31.9166657132232,3296.71841493163,0.0,1.0
2021-04-16,37.6824,37.74,37.615,37.63,3237,32.1419349375028,32.1910659761946,32.084444798478,32.097239339804,3794.97777707457,0.0,1.0
2021-04-19,37.5684,37.74,37.52,37.74,5401,32.0446964234253,32.1910659761946,32.0034127034134,32.1910659761946,6331.99721160944,0.0,1.0
2021-04-20,37.25,37.48,37.1435,37.48,4148,31.7731109595456,31.9692939265441,31.682269716131,31.9692939265441,4863.01137451508,0.0,1.0
2021-04-21,37.527,37.55,37.43,37.4413,25352,32.0093834893655,32.0290017860654,31.9266454554575,31.936284009923,29722.0502330537,0.0,1.0
2021-04-22,37.48,41.45,37.37,41.45,23915,31.9692939265441,35.3555825308232,31.8754672901535,35.3555825308232,28037.3474015256,0.0,1.0
2021-04-23,37.8509,38.0,37.48,37.48,16316,32.2856602850648,32.4128380258451,31.9692939265441,31.9692939265441,19128.4700064099,0.0,1.0
2021-04-26,37.97,38.0499,37.89,37.89,25826,32.3872489431931,32.4554011999896,32.3190113894545,32.3190113894545,30277.7559687143,0.0,1.0
2021-04-27,37.98,38.445,37.84,37.97,24042,32.3957786374105,32.7924094185162,32.2763629183679,32.3872489431931,28186.2390226836,0.0,1.0
2021-04-28,38.1986,38.27,38.09,38.09,8811,32.5822377530013,32.643139769713,32.4896052738011,32.4896052738011,10329.7958584504,0.0,1.0
2021-04-29,38.1784,38.255,37.97,38.255,18296,32.5650077706823,32.630345228387,32.3872489431931,32.630345228387,21449.7724465111,0.0,1.0
2021-04-30,37.6819,38.04,37.63,38.04,16448,32.1415084527919,32.4469568027144,32.097239339804,32.4469568027144,19283.2235024166,0.0,1.0
2021-05-03,38.27,38.41,38.07,38.07,19670,32.643139769713,32.7625554887556,32.4725458853664,32.4725458853664,23060.615654945,0.0,1.0
2021-05-04,37.98,38.02,37.58,38.02,10456,32.3957786374105,32.4298974142798,32.0545908687174,32.4298974142798,12258.352683686,0.0,1.0
2021-05-05,38.2841,38.41,38.2506,38.26,14615,32.6551666385594,32.7625554887556,32.6265921629314,32.6346100754957,17134.2601828684,0.0,1.0
2021-05-06,38.5372,38.5372,38.2937,38.42,53451,32.8710531992,32.8710531992,32.663355145008,32.7710851829729,62664.6145080052,0.0,1.0
2021-05-07,39.1251,39.19,38.745,38.745,6354,33.3725139222367,33.4278716377071,33.048300245036,33.048300245036,7449.27055777937,0.0,1.0
2021-05-10,39.0336,39.39,39.03,39.39,9705,33.2944672201481,33.5984655220537,33.2913965302299,33.5984655220537,11377.8990814052,0.0,1.0
2021-05-11,38.6259,38.67,38.36,38.65,28960,32.9467115869077,32.9843275384061,32.7199070176689,32.9672681499714,33951.9791239047,0.0,1.0
2021-05-12,37.9522,38.5699,37.885,38.54,12806,32.3720660874863,32.8989452992906,32.3147465423459,32.8734415135808,15013.4338625941,0.0,1.0
2021-05-13,38.2343,38.37,38.08,38.27,4779,32.6126887613571,32.7284367118863,32.4810755795838,32.643139769713,5602.77998042614,0.0,1.0
2021-05-14,38.8296,38.889,38.49,38.57,5171,33.1204614581146,33.1711278417656,32.8307930424942,32.8990305962328,6062.35096856739,0.0,1.0
2021-05-17,38.94,39.62,38.6137,39.47,41066,33.2146292822739,33.7946484890522,32.9363053599625,33.6667030757923,48144.7505076752,0.0,1.0
2021-05-18,38.71,38.8999,38.71,38.8699,40016,33.0184463152754,33.1804252084625,33.0184463152754,33.1548361258105,46913.7567894397,0.0,1.0
2021-05-19,38.35,38.35,37.85,38.2,9275,32.7113773234516,32.7113773234516,32.2848926125852,32.5834319101917,10873.7778444136,0.0,1.0
2021-05-20,38.6459,38.85,38.4174,38.5,20874,32.9637709753423,33.137862034318,32.7688674624764,32.8393227367115,24472.1551185217,0.0,1.0
2021-05-21,38.635,38.82,38.59,38.8,22706,32.9544736086454,33.112272951666,32.9160899846675,33.0952135632313,26619.9460631002,0.0,1.0
2021-05-24,38.8944,39.0,38.84,38.8577,6950,33.1757338766429,33.2658074475779,33.1293323401007,33.1444298988653,8148.00603974924,0.0,1.0
2021-05-25,38.7964,38.94,38.7964,38.822,12467,33.0921428733131,33.2146292822739,33.0921428733131,33.1139788905095,14615.9987478495,0.0,1.0
2021-05-26,38.9213,38.97,38.84,38.93,8133,33.1986787540875,33.2402183649259,33.1293323401007,33.2060995880566,9534.92562896124,0.0,1.0
2021-05-27,39.1901,39.22,39.15,39.15,4581,33.4279569346493,33.4534607203591,33.3937528608378,33.3937528608378,5370.64973641601,0.0,1.0
2021-05-28,39.32,39.329,39.245,39.26,18645,33.5387576625324,33.546434387328,33.4747849559024,33.4875794972284,21858.9313109532,0.0,1.0
2021-06-01,39.64,39.67,39.5761,39.63,9481,33.8117078774869,33.8372969601389,33.7572031314381,33.8031781832696,11115.2870881817,0.0,1.0
2021-06-02,39.8079,39.869,39.62,39.69,6682,33.9549214433958,34.0070378750637,33.7946484890522,33.8543563485735,7833.80954785675,0.0,1.0
2021-06-03,39.5965,39.63,39.49,39.57,11455,33.7746037076415,33.8031781832696,33.683762464227,33.7520000179656,13429.5552784644,0.0,1.0
2021-06-04,39.9052,39.94,39.747,39.77,3250,34.0379153681304,34.0675987040067,33.9029756056123,33.9225939023121,3810.2186516813,0.0,1.0
2021-06-07,39.93,39.93,39.5901,39.5901,9333,34.0590690097894,34.0590690097894,33.7691447033424,33.7691447033424,10941.7755926589,0.0,1.0
2021-06-08,39.98,39.98,39.81,39.82,11288,34.101717480876,34.101717480876,33.9567126791814,33.9652423733988,13233.7686585165,0.0,1.0
2021-06-09,39.79,39.93,39.79,39.91,34871,33.9396532907468,34.0590690097894,33.9396532907468,34.0420096213547,40881.8875700857,0.0,1.0
2021-06-10,39.84,39.989,39.73,39.87,7995,33.9823017618334,34.1093942056716,33.8884751254428,34.0078908444854,9373.13788313601,0.0,1.0
2021-06-11,39.92,39.92,39.8055,39.86,6857,34.0505393155721,34.0505393155721,33.9528743167836,33.9993611502681,8038.97516756265,0.0,1.0
2021-06-14,39.94,40.08,39.7501,39.91,50597,34.0675987040067,34.1870144230493,33.9056198108197,34.0420096213547,59318.6563443442,0.0,1.0
2021-06-15,39.92,39.92,39.76,39.88,10895,34.0505393155721,34.0505393155721,33.9140642080948,34.0164205387027,12773.0252954054,0.0,1.0
2021-06-16,39.6,39.8993,39.515,39.7851,7006,33.7775891006176,34.0328828485422,33.7050866997703,33.9354737405803,8213.65903805513,0.0,1.0
2021-06-17,39.1083,39.3201,38.97,39.3201,2824,33.3581840359516,33.5388429594746,33.2402183649259,33.5388429594746,3310.78691456861,0.0,1.0
2021-06-18,38.4143,38.67,38.39,38.67,6705,32.766223257269,32.9843275384061,32.7454961003209,32.9843275384061,7860.77417216096,0.0,1.0
2021-06-21,39.1251,39.16,38.58,38.58,6739,33.3725139222367,33.4022825550551,32.9075602904501,32.9075602904501,7900.63492113239,0.0,1.0
2021-06-22,39.29,39.36,39.07,39.07,7387,33.5131685798804,33.5728764394017,33.3255153070992,33.3255153070992,8660.33390152916,0.0,1.0
2021-06-23,39.12,39.4,39.12,39.24,8247,33.3681637781858,33.606995216271,33.3681637781858,33.4705201087938,9668.57637551252,0.0,1.0
2021-06-24,39.4892,39.52,39.2815,39.3,8070,33.6830800886896,33.7093515468789,33.5059183397957,33.5216982740977,9461.06600586709,0.0,1.0
2021-06-25,39.43,39.43,39.3,39.31,6927,33.8228817769116,33.8228817769116,33.711368344728,33.7199463010498,8075.35004857117,0.2231,1.0
2021-06-28,39.0106,39.26,38.905,39.26,8225,33.4631222887747,33.6770565194407,33.3725390700164,33.6770565194407,9588.53098736797,0.0,1.0
2021-06-29,39.06,39.13,38.97,39.065,10689,33.5054973930045,33.5655430872572,33.4282957861081,33.5097863711654,12461.0100576263,0.0,1.0
2021-06-30,38.9307,38.96,38.81,38.88,5735,33.3945844177634,33.4197178297863,33.2910484849591,33.3510941792118,6685.74166717998,0.0,1.0
2021-07-01,39.0622,39.14,39.03,39.1,18154,33.5073845433953,33.574121043579,33.479763524039,33.5398092182917,21163.549123973,0.0,1.0
2021-07-02,39.2386,39.28,39.0801,39.13,5734,33.6586996929121,33.6942124320844,33.5227390852113,33.5655430872572,6684.57588833652,0.0,1.0
2021-07-06,38.88,39.29,38.65,39.29,4733,33.3510941792118,33.7027903884062,33.1538011838101,33.7027903884062,5517.63126604409,0.0,1.0
2021-07-07,39.11,39.13,38.8512,38.97,21429,33.5483871746135,33.5655430872572,33.326389665005,33.4282957861081,24981.4748362685,0.0,1.0
2021-07-08,38.5526,38.759,38.3364,38.61,22015,33.0702518892356,33.2473009077179,32.884796473558,33.1194893585228,25664.6212385296,0.0,1.0
2021-07-09,39.27,39.27,38.94,38.94,7392,33.6856344757626,33.6856344757626,33.4025619171427,33.4025619171427,8617.43721077495,0.0,1.0
2021-07-12,39.33,39.33,39.15,39.15,7672,33.7371022136934,33.7371022136934,33.5826989999008,33.5826989999008,8943.85528694068,0.0,1.0
2021-07-13,38.8915,39.18,38.8701,39.18,7744,33.3609588289819,33.6084328688662,33.3426020024532,33.6084328688662,9027.791363669,0.0,1.0
2021-07-14,38.9283,39.04,38.9283,39.04,15471,33.3925257082462,33.4883414803608,33.3925257082462,33.4883414803608,18035.7644869994,0.0,1.0
2021-07-15,38.6123,38.8,38.55,38.75,6549,33.1214622884769,33.2824705286373,33.068021620592,33.2395807470282,7634.68564574745,0.0,1.0
2021-07-16,38.34,38.6,38.2892,38.55,9349,32.8878845378339,33.110911402201,32.8443085197191,33.068021620592,10898.8664074046,0.0,1.0
2021-07-19,37.4724,37.83,37.365,37.83,12298,32.1436610473533,32.4504087654214,32.051533796457,32.4504087654214,14336.7482167357,0.0,1.0
2021-07-20,38.17,38.19,37.9765,37.9765,12494,32.742059280363,32.7592151930067,32.576075825536,32.576075825536,14565.2408700517,0.0,1.0
2021-07-21,38.7176,38.73,38.34,38.34,15129,33.2117881685456,33.2224248343846,32.8878845378339,32.8878845378339,17637.0681225398,0.0,1.0
2021-07-22,38.56,38.56,38.44,38.55,2906,33.0765995769138,33.0765995769138,32.973664101052,33.068021620592,3387.75331906277,0.0,1.0
2021-07-23,38.6801,38.78,38.5501,38.5501,6926,33.1796208323388,33.2653146159937,33.0681074001552,33.0681074001552,8074.18426972772,0.0,1.0
2021-07-26,39.0345,39.0699,38.78,38.78,11206,33.4836236043838,33.5139895697631,33.2653146159937,33.2653146159937,13063.7177196894,0.0,1.0
2021-07-27,38.99,38.99,38.78,38.82,4803,33.4454516987518,33.4454516987518,33.2653146159937,33.2996264412809,5599.23578508551,0.0,1.0
2021-07-28,39.0897,39.24,38.8223,38.98,15447,33.5309739232803,33.6599006067971,33.3015993712349,33.43687374243,18007.7857947566,0.0,1.0
2021-07-29,39.355,39.47,39.24,39.24,5822,33.758547104498,33.8571936021988,33.6599006067971,33.6599006067971,6787.16442656003,0.0,1.0
2021-07-30,39.1026,39.23,39.089,39.23,10782,33.5420394869354,33.6513226504753,33.5303734663377,33.6513226504753,12569.427490067,0.0,1.0
2021-08-02,39.1166,39.32,39.1166,39.2291,5364,33.5540486257859,33.7285242573716,33.5540486257859,33.6505506344063,6253.2377162604,0.0,1.0
2021-08-03,39.42,39.54,39.16,39.18,16256,33.8143038205898,33.9172392964515,33.5912769562226,33.6084328688662,18950.9008791068,0.0,1.0
2021-08-04,39.1828,39.3499,39.1828,39.32,7282,33.6108346966363,33.7541723467738,33.6108346966363,33.7285242573716,8489.20153799558,0.0,1.0
2021-08-05,39.429,39.4679,39.34,39.365,12858,33.8220239812794,33.8553922313712,33.7456801700153,33.7671250608198,14989.5843690671,0.0,1.0
2021-08-06,39.3823,39.49,39.38,39.49,5658,33.7819649252565,33.8743495148425,33.7799919953025,33.8743495148425,6595.97669623441,0.0,1.0
2021-08-09,39.3051,39.36,39.19,39.36,2530,33.7157431024521,33.7628360826589,33.617010825188,33.7628360826589,2949.42047392595,0.0,1.0
2021-08-10,39.45,39.495,39.26,39.34,9213,33.8400376895552,33.8786384930034,33.6770565194407,33.7456801700153,10740.3204846956,0.0,1.0
2021-08-11,39.6856,39.72,39.52,39.55,4953,34.0421343404971,34.0716425102442,33.9000833838079,33.9258172527733,5774.10261160287,0.0,1.0
2021-08-12,39.6075,39.66,39.505,39.6,6899,33.9751405016238,34.0201747723133,33.8872164493252,33.9687070343824,8042.7082409546,0.0,1.0
2021-08-13,39.6231,39.78,39.61,39.63,4533,33.9885221134858,34.1231102481751,33.9772849907042,33.9944409033479,5284.47549735429,0.0,1.0
2021-08-16,39.53,39.6,39.5,39.55,6073,33.9086613401297,33.9687070343824,33.8829274711643,33.9258172527733,7079.77491626574,0.0,1.0
2021-08-17,39.1118,39.33,38.95,39.33,245239,33.5499312067515,33.7371022136934,33.4111398734645,33.7371022136934,285894.437788587,0.0,1.0
2021-08-18,38.929,39.21,38.929,39.1,16997,33.3931261651887,33.6341667378317,33.3931261651887,33.5398092182917,19814.7430021025,0.0,1.0
2021-08-19,38.5671,38.71,38.32,38.32,24017,33.0826899259023,33.205268921741,32.8707286251903,32.8707286251903,27998.5104831144,0.0,1.0
2021-08-20,38.8893,38.918,38.47,38.47,17250,33.3590716785911,33.3836904132347,32.9993979700175,32.9993979700175,20109.6850494951,0.0,1.0
2021-08-23,39.03,39.175,39.03,39.03,6688,33.479763524039,33.6041438907053,33.479763524039,33.479763524039,7796.72890498687,0.0,1.0
2021-08-24,39.4,39.53,39.3,39.3409,7983,33.7971479079461,33.9086613401297,33.711368344728,33.7464521860842,9306.41250725332,0.0,1.0
2021-08-25,39.6288,39.75,39.4,39.4,16280,33.9934115485892,34.0973763792096,33.7971479079461,33.7971479079461,18978.8795713496,0.0,1.0
2021-08-26,39.355,39.555,39.28,39.46,12568,33.758547104498,33.9301062309342,33.6942124320844,33.848615645877,14651.5085044669,0.0,1.0
2021-08-27,39.7876,39.97,39.67,39.67,48484,34.1296294949796,34.2860914182895,34.0287527286351,34.0287527286351,56521.621445781,0.0,1.0
2021-08-30,39.7958,39.97,39.79,39.86,5831,34.1366634191635,34.2860914182895,34.1316882044969,34.1917338987496,6797.65643615108,0.0,1.0
2021-08-31,39.8227,39.89,39.72,39.89,9275,34.1597381216692,34.217467767715,34.0716425102442,34.217467767715,10812.5987729894,0.0,1.0
2021-09-01,39.9548,40.0508,39.92,40.0,4743,34.2730529246804,34.3554013053698,34.2432016366805,34.311825287255,5529.28905447857,0.0,1.0
2021-09-02,40.1866,40.26,40.08,40.08,3679,34.47188995222,34.5348521516221,34.3804489378295,34.3804489378295,4288.90036504885,0.0,1.0
2021-09-03,40.2034,40.28,40.08,40.28,6613,34.4863009188407,34.5520080642657,34.3804489378295,34.5520080642657,7709.29549172818,0.0,1.0
2021-09-07,39.8452,40.1074,39.84,40.1074,11605,34.1790385233933,34.4039525381512,34.1745779861059,34.4039525381512,13528.8634782256,0.0,1.0
2021-09-08,39.64,39.77,39.58,39.719,6922,34.0030188596697,34.1145322918532,33.9515511217388,34.070784714612,8069.52115435392,0.0,1.0
2021-09-09,39.6023,39.85,39.53,39.59,8558,33.9706799643364,34.1831559424278,33.9086613401297,33.9601290780606,9976.73534223649,0.0,1.0
2021-09-10,39.35,39.63,39.35,39.61,7944,33.7542581263371,33.9944409033479,33.7542581263371,33.9772849907042,9260.94713235879,0.0,1.0
2021-09-13,39.655,39.72,39.55,39.65,6170,34.0158857941524,34.0716425102442,33.9258172527733,34.0115968159915,7192.85546408028,0.0,1.0
2021-09-14,39.4443,39.85,39.391,39.85,9045,33.8351482544518,34.1831559424278,33.7894277472565,34.1831559424278,10544.4696389961,0.0,1.0
2021-09-15,39.79,39.79,39.5001,39.5001,10971,34.1316882044969,34.1316882044969,33.8830132507275,33.8830132507275,12789.7596914789,0.0,1.0
2021-09-16,39.6369,39.74,39.52,39.52,19790,34.0003596932099,34.0887984228878,33.9000833838079,33.9000833838079,23070.7633118556,0.0,1.0
2021-09-17,39.11,39.53,39.07,39.52,11090,33.5483871746135,33.9086613401297,33.5140753493263,33.9000833838079,12928.4873738493,0.0,1.0
2021-09-20,38.36,38.48,37.94,38.48,12925,32.9050404504775,33.0079759263393,32.5447662849613,33.0079759263393,15067.6915515782,0.0,1.0
2021-09-21,38.37,38.65,38.36,38.6,176867,32.9136184067993,33.1538011838101,32.9050404504775,33.110911402201,206187.806704293,0.0,1.0
2021-09-22,38.84,39.11,38.75,38.75,10118,33.3167823539246,33.5483871746135,33.2395807470282,33.2395807470282,11795.3503380169,0.0,1.0
2021-09-23,39.47,39.6895,39.47,39.485,12148,33.8571936021988,34.0454797434626,33.8571936021988,33.8700605366815,14161.8813902184,0.0,1.0
2021-09-24,39.16,39.2295,38.94,39.03,15365,33.7558879380382,33.8157968811356,33.5662481181616,33.6438280444748,17824.8429164257,0.1919,1.0
2021-09-27,39.26,39.37,39.16,39.33,8920,33.8420878561639,33.9369077661023,33.7558879380382,33.902427798852,10348.0376709741,0.0,1.0
2021-09-28,38.5617,38.85,38.5617,38.85,3034,33.2401538278919,33.4886681918484,33.2401538278919,33.4886681918484,3519.72492082236,0.0,1.0
2021-09-29,38.4301,38.65,38.4301,38.5501,4936,33.1267147356385,33.316268355597,33.1267147356385,33.2301546373893,5726.22353631482,0.0,1.0
2021-09-30,38.1538,38.48,38.15,38.41,18465,32.8885443618571,33.1697284947832,32.8852687649683,33.1093885520952,21421.134035262,0.0,1.0
2021-10-01,38.4253,38.54,38.01,38.2,15463,33.1225771395684,33.2214484456586,32.7645888795922,32.9283687240311,17938.5321195373,0.0,1.0
2021-10-04,38.09,38.3784,38.01,38.37,9717,32.8335488140928,33.0821493779675,32.7645888795922,33.0749085848449,11272.6325166878,0.0,1.0
2021-10-05,38.4,38.479,38.09,38.09,6833,33.1007685602826,33.1688664956019,32.8335488140928,32.8335488140928,7926.92168226078,0.0,1.0
2021-10-06,38.29,38.29,37.83,37.92,24656,33.0059486503443,33.0059486503443,32.6094290269659,32.6870089532791,28603.2754277509,0.0,1.0
2021-10-07,38.5,38.78,38.39,38.39,7723,33.1869684784084,33.4283282491604,33.09214856847,33.09214856847,8959.40526153957,0.0,1.0
2021-10-08,38.56,38.6799,38.51,38.63,32589,33.2386884292838,33.3420421311166,33.1955884702209,33.2990283719718,37806.3004102439,0.0,1.0
2021-10-11,38.3868,38.631,38.3868,38.58,16174,33.08939017109,33.2998903711531,33.08939017109,33.2559284129089,18763.3588890511,0.0,1.0
2021-10-12,38.5,38.58,38.32,38.54,9412,33.1869684784084,33.2559284129089,33.031808625782,33.2214484456586,10918.8038743507,0.0,1.0
2021-10-13,38.7584,38.7584,38.53,38.53,4593,33.4097090668453,33.4097090668453,33.2128284538461,33.2128284538461,5328.31132542422,0.0,1.0
2021-10-14,39.2377,39.2492,39.03,39.03,14446,33.8228652744219,33.8327782650064,33.6438280444748,33.6438280444748,16758.7166137771,0.0,1.0
2021-10-15,39.4762,39.515,39.4,39.4,2189,34.0284520791518,34.0618976473846,33.96276774154,33.96276774154,2539.44556746214,0.0,1.0
2021-10-18,39.4314,39.48,39.27,39.27,3012,33.9898345158315,34.0317276760406,33.8507078479765,33.8507078479765,3494.20285481771,0.0,1.0
2021-10-19,39.6735,39.74,39.56,39.56,4174,34.1985245176139,34.2558474631675,34.1006876105412,34.1006876105412,4842.23197742667,0.0,1.0
2021-10-20,39.8797,39.936,39.69,39.69,5685,34.3762687487891,34.4247993026939,34.2127475041046,34.2127475041046,6595.13387438205,0.0,1.0
2021-10-21,39.8769,39.898,39.75,39.75,4224,34.3738551510816,34.3920433338061,34.26446745498,34.26446745498,4900.23667289178,0.0,1.0
2021-10-22,40.0434,40.14,39.93,40.04,9009,34.517378014761,34.6006471356704,34.4196273076064,34.5144472175447,10451.286028902,0.0,1.0
2021-10-25,40.0992,40.17,40.05,40.05,4204,34.5654775690751,34.6265071111081,34.5230672093573,34.5230672093573,4877.03479470574,0.0,1.0
2021-10-26,40.1265,40.28,40.08,40.1371,4811,34.5890101467234,34.7213270210465,34.548927184795,34.5981473380448,5581.21179765208,0.0,1.0
2021-10-27,39.69,40.07,39.69,40.07,6436,34.2127475041046,34.5403071929824,34.2127475041046,34.5403071929824,7466.36440026787,0.0,1.0
2021-10-28,40.09,40.09,39.75,39.75,6851,34.5575471766076,34.5575471766076,34.26446745498,34.26446745498,7947.8033726282,0.0,1.0
2021-10-29,39.9292,39.9499,39.82,39.88,10188,34.4189377082614,34.4367810913134,34.3248073976681,34.3765273485435,11819.0367479691,0.0,1.0
2021-11-01,40.1938,40.1938,40.12,40.13,4381,34.6470226916221,34.6470226916221,34.5834071520453,34.5920271438578,5082.37141665219,0.0,1.0
2021-11-02,40.2829,40.38,40.2,40.2,7776,34.7238268186721,34.8075269391722,34.6523670865459,34.6523670865459,9020.89023873259,0.0,1.0
2021-11-03,40.5559,40.5559,40.2761,40.3,8668,34.9591525951554,34.9591525951554,34.7179652242395,34.7385670046716,10055.69400583,0.0,1.0
2021-11-04,40.5515,40.65,40.47,40.52,6055,34.9553597987578,35.0402667181117,34.8851068654853,34.9282068245482,7024.3686208238,0.0,1.0
2021-11-05,40.71,40.792,40.65,40.65,6705,35.0919866689871,35.1626706018502,35.0402667181117,35.0402667181117,7778.42966187012,0.0,1.0
2021-11-08,40.8425,40.88,40.77,40.78,22537,35.2062015605037,35.2385265298009,35.1437066198626,35.1523266116751,26145.0364339399,0.0,1.0
2021-11-09,40.7764,40.7764,40.68,40.755,3160,35.1492234146226,35.1492234146226,35.0661266935494,35.1307766321437,3665.89675339442,0.0,1.0
2021-11-10,40.38,40.765,40.26,40.74,17338,34.8075269391722,35.1393966239563,34.7040870374213,35.1178466444248,20113.7081994786,0.0,1.0
2021-11-11,40.56,40.61,40.45,40.45,7611,34.9626867917985,35.0057867508614,34.8678668818602,34.8678668818602,8829.47474369776,0.0,1.0
2021-11-12,40.7445,40.8,40.6,40.62,4844,35.1217256407405,35.1695665953003,34.9971667590488,35.014406742674,5619.49489665904,0.0,1.0
2021-11-15,40.7,40.86,40.7,40.795,6246,35.0833666771745,35.2212865461757,35.0833666771745,35.165256599394,7245.94655750049,0.0,1.0
2021-11-16,40.85,40.92,40.7,40.7,11669,35.2126665543631,35.2730064970512,35.0833666771745,35.0833666771745,13537.1358276454,0.0,1.0
2021-11-17,40.6007,40.69,40.53,40.69,7095,34.9977701584757,35.074746685362,34.9368268163608,35.074746685362,8230.8662864979,0.0,1.0
2021-11-18,40.5474,40.58,40.4223,40.435,10945,34.9518256021147,34.9799267754237,34.8439895045394,34.8549368941413,12697.2278373107,0.0,1.0
2021-11-19,40.2834,40.45,40.265,40.36,13168,34.7242578182627,34.8678668818602,34.7083970333276,34.790286955547,15276.1165976891,0.0,1.0
2021-11-22,40.11,40.4014,40.1,40.27,9056,34.5747871602327,34.8259737216511,34.5661671684201,34.7127070292339,10505.8104426392,0.0,1.0
2021-11-23,40.06,40.14,39.8,40.0,17129,34.5316872011698,34.6006471356704,34.3075674140429,34.4799672502944,19871.2485724345,0.0,1.0
2021-11-24,40.0861,40.12,39.83,39.84,5504,34.5541853798006,34.5834071520453,34.3334273894806,34.3420473812932,6385.15687679839,0.0,1.0
2021-11-26,39.0866,39.45,39.0866,39.45,6399,33.6926171981339,34.0058677006028,33.6926171981339,34.0058677006028,7423.44092562369,0.0,1.0
2021-11-29,39.5161,39.625,39.3,39.37,15955,34.062845846484,34.1567175573229,33.8765678234142,33.9369077661023,18509.2983229139,0.0,1.0
2021-11-30,38.7778,39.41,38.7778,39.41,15589,33.4264318509616,33.9713877333525,33.4264318509616,33.9713877333525,18084.7039521094,0.0,1.0
2021-12-01,38.4415,39.27,38.4415,39.27,6646,33.1365415263048,33.8507078479765,33.1365415263048,33.8507078479765,7709.98412122129,0.0,1.0
2021-12-02,39.0111,39.18,38.55,38.55,8311,33.627536259949,33.7731279216634,33.2300684374712,33.2300684374712,9641.54048020917,0.0,1.0
2021-12-03,38.7566,38.898,38.599,38.8761,9339,33.408157468319,33.5300441525488,33.2723063973528,33.5111663704792,10834.1170189717,0.0,1.0
2021-12-06,39.243,39.34,39.13,39.13,13141,33.8274338700826,33.9110477906645,33.7300279626005,33.7300279626005,15244.794062138,0.0,1.0
2021-12-07,39.93,40.03,39.9,40.03,7792,34.4196273076064,34.5058272257321,34.3937673321687,34.5058272257321,9039.45174128141,0.0,1.0
2021-12-08,40.18,40.23,40.02,40.06,11298,34.6351271029207,34.6782270619836,34.4972072339195,34.5316872011698,13106.7409872943,0.0,1.0
2021-12-09,39.7815,39.88,39.775,39.88,3840,34.2916204291897,34.3765273485435,34.2860174345115,34.3765273485435,4454.76061171979,0.0,1.0
2021-12-10,39.8814,39.93,39.76,39.76,15156,34.3777341473973,34.4196273076064,34.2730874467926,34.2730874467926,17582.3832893816,0.0,1.0
2021-12-13,39.63,39.75,39.63,39.669,13370,34.1610275532292,34.26446745498,34.1610275532292,34.1946455212982,15510.4555673681,0.0,1.0
2021-12-14,36.3941,36.57,36.21,36.57,8578,33.9212193810034,34.0851674519577,33.7496284778613,34.0851674519577,9203.34219986302,2.9577,1.0
2021-12-15,36.7983,36.8186,36.16,36.31,13865,34.2979550846971,34.3168757546254,33.7030258425701,33.8428337484436,14875.7681978434,0.0,1.0
2021-12-16,36.745,37.07,36.61,37.07,37070,34.2482766754768,34.5511938048693,34.1224495601906,34.5511938048693,39772.428928529,0.0,1.0
2021-12-17,36.4606,36.8,36.38,36.55,22757,33.9832008859406,34.299539574297,33.9080774378513,34.0665263978412,24416.0012173331,0.0,1.0
2021-12-20,36.101,36.16,35.91,36.16,74336,33.6480347329266,33.7030258425701,33.4700126661143,33.7030258425701,79755.1463941499,0.0,1.0
2021-12-21,36.75,36.77,36.37,36.569,19588,34.2529369390059,34.2715779931223,33.898756910793,34.0842353992519,21015.978900783,0.0,1.0
2021-12-22,37.159,37.159,36.75,36.75,73304,34.6341464956876,34.6341464956876,34.2529369390059,34.2529369390059,78647.9128723198,0.0,1.0
2021-12-23,37.41,37.45,37.18,37.18,30756,34.8680917248493,34.9053738330822,34.6537196025099,34.6537196025099,32998.1339122158,0.0,1.0
2021-12-27,37.81,37.84,37.38,37.38,64814,35.2409128071786,35.2688743883533,34.8401301436746,34.8401301436746,69538.9859340081,0.0,1.0
2021-12-28,37.82,37.9428,37.8,37.8,22615,35.2502333342368,35.3646894065119,35.2315922801203,35.2315922801203,24263.6493180115,0.0,1.0
2021-12-29,37.9194,37.98,37.78,37.84,53145,35.3428793731956,35.3993617671685,35.2129512260039,35.2688743883533,57019.3076721522,0.0,1.0
2021-12-30,37.8804,38.1199,37.84,38.0,22011,35.3065293176685,35.5297559407132,35.2688743883533,35.418002821285,23615.617295545,0.0,1.0
2021-12-31,37.9204,37.98,37.7944,37.85,26282,35.3438114259015,35.3993617671685,35.2263727849677,35.2781949154115,28197.9761828864,0.0,1.0
2022-01-03,37.787,37.9,37.62,37.9,17959,35.2194755949446,35.3247975507027,35.0638227930721,35.3247975507027,19268.2236613826,0.0,1.0
2022-01-04,37.9667,38.03,37.8,37.94,10239,35.3869654661811,35.4459644024597,35.2315922801203,35.3620796589356,10985.4302616458,0.0,1.0
2022-01-05,37.3558,38.05,37.3558,38.05,15048,34.8175744681936,35.4646054565762,34.8175744681936,35.4646054565762,16145.0097252902,0.0,1.0
2022-01-06,37.2607,37.4697,37.15,37.34,19326,34.7289362558698,34.9237352713869,34.6257580213352,34.8028480354416,20734.8789175278,0.0,1.0
2022-01-07,37.2277,37.36,37.166,37.27,60944,34.6981785165777,34.8214890895581,34.6406708646284,34.737604346034,65386.8602271452,0.0,1.0
2022-01-10,36.9111,36.97,36.43,36.97,40129,34.403090629914,34.457988534287,33.9546800731424,34.457988534287,43054.4321681399,0.0,1.0
2022-01-11,37.3457,37.365,36.94,37.079,14071,34.8081607358648,34.8261493530872,34.4300269531123,34.5595822792217,15096.7857419297,0.0,1.0
2022-01-12,37.635,37.65,37.46,37.52,9302,35.0778035836595,35.0917843742468,34.9146943601404,34.9706175224898,9980.12230626322,0.0,1.0
2022-01-13,37.2318,37.7,37.18,37.67,35757,34.7019999326715,35.138387009538,34.6537196025099,35.1104254283633,38363.7103101542,0.0,1.0
2022-01-14,37.1663,37.21,36.81,37.08,10905,34.6409504804401,34.6816811836846,34.3088601013553,34.5605143319276,11699.982127478,0.0,1.0
2022-01-18,36.59,36.78,36.48,36.66,13275,34.1038085060742,34.2808985201806,34.0012827084336,34.1690521954818,14242.7567851692,0.0,1.0
2022-01-19,36.4942,36.8829,36.4942,36.75,32797,34.0145178568563,34.3768067436098,34.0145178568563,34.2529369390059,35187.9242397887,0.0,1.0
2022-01-20,36.1133,36.865,36.1133,36.865,7668,33.6594989812082,34.3601230001756,33.6594989812082,34.3601230001756,8227.00256336555,0.0,1.0
2022-01-21,35.6715,36.1,35.665,36.09,17116,33.2477180957755,33.6471026802207,33.2416597531876,33.6377821531625,18363.7683717481,0.0,1.0
2022-01-24,35.4918,35.4918,34.55,35.17,70202,33.080228224539,33.080228224539,32.2024209861946,32.7802936638051,75319.7749026329,0.0,1.0
2022-01-25,35.17,35.405,34.83,35.18,21607,32.7802936638051,32.9993260496736,32.4633957438252,32.7896141908633,23182.1654129681,0.0,1.0
2022-01-26,34.9,35.66,34.8,35.39,13789,32.5286394332328,33.2369994896585,32.4354341626505,32.9853452590862,14794.2277446854,0.0,1.0
2022-01-27,34.7009,35.23,34.63,35.02,13316,32.3430677395034,32.8362168261545,32.2769852026605,32.6404857579316,14286.7457138466,0.0,1.0
2022-01-28,35.06,35.06,34.39,34.61,24455,32.6777678661645,32.6777678661645,32.0532925532629,32.258344148544,26237.7866049954,0.0,1.0
2022-01-31,35.825,35.825,35.01,35.16,28875,33.3907881861193,33.3907881861193,32.6311652308734,32.7709731367468,30980.0076965546,0.0,1.0
2022-02-01,36.0403,36.08,35.685,35.94,9821,33.5914591336831,33.6284616261043,33.2603008073041,33.497974247289,10536.9577692766,0.0,1.0
2022-02-02,36.3054,36.3899,36.11,36.2299,21250,33.8385463059968,33.9173047596389,33.656423207279,33.7681763267072,22799.1398632653,0.0,1.0
2022-02-03,35.77,36.17,35.77,36.12,7154,33.3395252872991,33.7123463696284,33.3395252872991,33.6657437343372,7675.53160384939,0.0,1.0
2022-02-04,35.76,36.015,35.46,35.46,5831,33.3302047602408,33.5678782002258,33.0505889484938,33.0505889484938,6256.08397847999,0.0,1.0
2022-02-07,35.74,36.03,35.72,35.74,8696,33.3115637061244,33.5818589908131,33.2929226520079,33.3115637061244,9329.94448239786,0.0,1.0
2022-02-08,36.0768,36.0768,35.81,35.81,10831,33.6254790574456,33.6254790574456,33.376807395532,33.376807395532,11620.5874757189,0.0,1.0
2022-02-09,36.7303,36.7303,36.35,36.35,17045,34.2345755007012,34.2345755007012,33.8801158566766,33.8801158566766,18287.5924220873,0.0,1.0
2022-02-10,36.2243,36.8215,36.08,36.28,37391,33.7629568315546,34.3195787074722,33.6284616261043,33.8148721672689,40116.8300530518,0.0,1.0
2022-02-11,35.59,36.35,35.55,36.19,14925,33.1717558002509,33.8801158566766,33.1344736920179,33.7309874237448,16013.0429392581,0.0,1.0
2022-02-14,35.45,35.67,35.335,35.65,15201,33.0412684214356,33.2463200167167,32.9340823602659,33.2276789626003,16309.1635323057,0.0,1.0
2022-02-15,36.0409,36.0499,35.77,35.77,10951,33.5920183653066,33.600406839659,33.3395252872991,33.3395252872991,11749.3355596526,0.0,1.0
2022-02-16,36.205,36.3,35.92,36.01,23572,33.7449682143322,33.8335132213854,33.4793331931726,33.5632179366966,25290.415287383,0.0,1.0
2022-02-17,35.6,36.02,35.5,36.02,33972,33.1810763273091,33.5725384637549,33.0878710567268,33.5725384637549,36448.5825616399,0.0,1.0
2022-02-18,35.309,35.48,35.25,35.478,12247,32.9098489899145,33.0692300026103,32.8548578802709,33.0673658971987,13139.8148661369,0.0,1.0
2022-02-22,34.83,35.18,34.79,35.11,13532,32.4633957438252,32.7896141908633,32.4261136355922,32.7243705014557,14518.4922649273,0.0,1.0
2022-02-23,34.51,35.13,34.45,35.13,20679,32.1651388779617,32.7430115555722,32.1092157156123,32.7430115555722,22186.5135638806,0.0,1.0
2022-02-24,34.621,34.621,33.1,33.63,18117,32.2685967283081,32.2685967283081,30.8509445627509,31.3449324968372,19437.7419718954,0.0,1.0
2022-02-25,35.3452,35.3452,34.78,34.89,17941,32.9435892978653,32.9435892978653,32.416793108534,32.5193189061746,19248.9114487926,0.0,1.0
2022-02-28,35.0214,35.23,34.76,34.95,35057,32.6417906317197,32.8362168261545,32.3981520544175,32.575242068524,37612.6798205408,0.0,1.0
2022-03-01,34.47,34.93,34.31,34.93,6876,32.1278567697288,32.5566010144075,31.9787283367971,32.5566010144075,7377.26520940291,0.0,1.0
2022-03-02,35.1,35.1934,34.63,34.63,12094,32.7150499743975,32.8021036971213,32.2769852026605,32.2769852026605,12975.6610591214,0.0,1.0
2022-03-03,34.685,35.05,34.61,35.05,14974,32.3282481014808,32.6684473391063,32.258344148544,32.6684473391063,16065.615073531,0.0,1.0
2022-03-04,34.23,34.25,33.8747,34.13,25033,31.9041641203312,31.9228051744477,31.5730057939522,31.8109588497489,26857.9232092762,0.0,1.0
2022-03-07,33.3437,34.2,33.305,34.2,11292,31.07808580716,31.8762025391565,31.0420153674446,31.8762025391565,12115.1946981643,0.0,1.0
2022-03-08,33.3239,33.84,33.28,33.41,12256,31.0596311635847,31.5406635650601,31.0187140497991,31.1398809015561,13149.470972432,0.0,1.0
2022-03-09,34.2657,34.44,33.75,33.75,13217,31.9374384019291,32.0998951885541,31.456778821536,31.456778821536,14180.5285446013,0.0,1.0
2022-03-10,34.0601,34.11,33.86,34.0811,16850,31.7458083656118,31.7923177956324,31.5593046191766,31.7653814724341,18078.376785695,0.0,1.0
2022-03-11,33.685,34.24,33.67,34.24,10284,31.3961953956575,31.9134846473894,31.3822146050702,31.9134846473894,11033.7107931209,0.0,1.0
2022-03-14,33.6246,34.03,33.52,33.92,10909,31.3398994122258,31.7177535791665,31.2424066991967,31.615227781526,11704.2737302758,0.0,1.0
2022-03-15,33.9889,34.07,33.61,33.71,7056,31.6794462129572,31.7550356873995,31.3262914427208,31.4194967133031,7570.38733530351,0.0,1.0
2022-03-16,35.14,35.14,34.59,34.59,12090,32.7523320826304,32.7523320826304,32.2397030944276,32.2397030944276,12971.3694563236,0.0,1.0
2022-03-17,35.44,35.5,35.23,35.23,3828,33.0319478943774,33.0878710567268,32.8362168261545,32.8362168261545,4107.06387748609,0.0,1.0
2022-03-18,35.8074,35.9134,35.3,35.3,13784,33.3743840584969,33.4731816453141,32.9014605155621,32.9014605155621,14788.8632411881,0.0,1.0
2022-03-21,35.6567,35.685,35.53,35.685,5776,33.2339237157293,33.2603008073041,33.1158326379015,33.2603008073041,6197.07444001035,0.0,1.0
2022-03-22,36.05,36.05,35.91,35.94,14778,33.6005000449296,33.6005000449296,33.4700126661143,33.497974247289,15855.3265364392,0.0,1.0
2022-03-23,35.5335,35.77,35.5335,35.77,10663,33.1190948223718,33.3395252872991,33.1190948223718,33.3395252872991,11440.3401582117,0.0,1.0
2022-03-24,35.8362,35.88,35.63,35.63,14562,33.4012271764246,33.4420510849396,33.2090379084838,33.2090379084838,15623.5799853585,0.0,1.0
2022-03-25,35.87,35.928,35.68,35.85,35321,33.5049646425827,33.5591404984308,33.3274920113563,33.4862833129799,37814.2249518977,0.0775,1.0
2022-03-28,35.9029,36.0,35.69,35.83,15888,33.5356954297793,33.6263932850008,33.3368326761577,33.4676019833771,17009.4959382733,0.0,1.0
2022-03-29,36.72,36.72,36.3701,36.6,17003,34.2989211507008,34.2989211507008,33.9720912893002,34.1868331730841,18203.2011227631,0.0,1.0
2022-03-30,36.403,36.58,36.31,36.58,22253,34.0028220764967,34.1681518434813,33.9159538938438,34.1681518434813,23823.7860721548,0.0,1.0
2022-03-31,35.9552,36.4724,35.9552,36.304,7814,33.5845471066905,34.0676462902184,33.5845471066905,33.910349494963,8365.57157991361,0.0,1.0
2022-04-01,36.2421,36.25,35.99,36.12,37631,33.8525307798424,33.8599099050355,33.6170526201994,33.7384812626174,40287.28232963,0.0,1.0
2022-04-04,36.2507,36.44,36.16,36.44,24916,33.8605637515716,34.0373825362619,33.775843921823,34.0373825362619,26674.7608760081,0.0,1.0
2022-04-05,35.82,36.0099,35.82,36.0097,16571,33.4582613185758,33.6356405431541,33.4582613185758,33.6354537298581,17740.7072754989,0.0,1.0
2022-04-06,35.4271,35.61,35.29,35.55,24364,33.0912665985292,33.2621073577466,32.9632060841021,33.2060633689382,26083.7965156149,0.0,1.0
2022-04-07,35.5536,35.66,35.27,35.44,10955,33.2094260082667,33.3088106817535,32.9445247544993,33.103316056123,11728.2872610639,0.0,1.0
2022-04-08,35.5273,35.7199,35.46,35.46,13398,33.1848600598391,33.3647612639138,33.1219973857257,33.1219973857257,14343.7327908475,0.0,1.0
2022-04-11,35.127,35.45,35.127,35.4,11785,32.8109532478395,33.1126567209244,32.8109532478395,33.0659533969174,12616.8749768725,0.0,1.0
2022-04-12,34.93,35.47,34.87,35.38,73183,32.6269421512521,33.1313380505271,32.5708981624438,33.0472720673146,78348.813019301,0.0,1.0
2022-04-13,35.33,35.37,34.94,34.94,20651,33.0005687433077,33.0379314025132,32.6362828160535,32.6362828160535,22108.7047218833,0.0,1.0
2022-04-14,35.1193,35.448,35.09,35.33,13025,32.8037609359424,33.1107885879641,32.7763927880743,33.0005687433077,13944.4036125384,0.0,1.0
2022-04-18,34.9238,35.15,34.87,35.15,9382,32.6211509390753,32.8324367768827,32.5708981624438,32.8324367768827,10044.2529514652,0.0,1.0
2022-04-19,35.3821,35.3821,34.995,34.995,9753,33.0492336069229,33.0492336069229,32.6876564724611,32.6876564724611,10441.4409545556,0.0,1.0
2022-04-20,35.6603,35.76,35.6077,35.67,15455,33.3090909016976,33.4022173297674,33.2599590048423,33.3181513465549,16545.9315033996,0.0,1.0
2022-04-21,35.0805,36.05,35.0805,36.05,8686,32.767519156513,33.6730966090077,32.767519156513,33.6730966090077,9299.12397531733,0.0,1.0
2022-04-22,34.3358,35.04,34.312,35.04,13351,32.0719198487536,32.7296894640674,32.0496890665263,32.7296894640674,14293.4151732053,0.0,1.0
2022-04-25,34.2532,34.3399,33.72,34.08,25134,31.9947659574941,32.0757495213222,31.496721710284,31.832985643134,26908.1489748591,0.0,1.0
2022-04-26,33.3956,34.04,33.3956,34.04,15587,31.193710544127,31.7956229839285,31.193710544127,31.7956229839285,16687.2490678415,0.0,1.0
2022-04-27,33.46,33.73,33.43,33.46,11487,31.2538644254479,31.5060623750854,31.2258424310438,31.2538644254479,12297.839869269,0.0,1.0
2022-04-28,34.0026,34.11,33.6,33.71,4942,31.7606888975713,31.8610076375382,31.3846337326674,31.4873810454826,5290.84396569401,0.0,1.0
2022-04-29,33.2277,33.77,33.22,33.77,4918,31.0368807821117,31.543425034291,31.0296884702146,31.543425034291,5265.14986306822,0.0,1.0
2022-05-02,33.2442,33.2442,32.69,33.09,42224,31.0522928790339,31.0522928790339,30.534633235741,30.9082598277965,45204.4912196407,0.0,1.0
2022-05-03,33.466,33.59,33.37,33.41,10561,31.2594688243288,31.375293067866,31.1697984422354,31.207161101441,11306.4757429572,0.0,1.0
2022-05-04,34.2094,34.2094,33.245,33.56,10333,31.953853845664,31.953853845664,31.0530401322181,31.3472710734618,11062.3817680122,0.0,1.0
2022-05-05,33.09,33.58,32.77,33.58,10938,30.9082598277965,31.3659524030646,30.6093585541521,31.3659524030646,11710.087271704,0.0,1.0
2022-05-06,32.6345,32.84,32.42,32.84,7307,30.4827925460933,30.6747432077618,30.2824352861035,30.6747432077618,7822.78366194377,0.0,1.0
2022-05-09,31.5514,31.75,31.45,31.64,7189,29.4711051414548,29.6566107444104,29.3763908003687,29.5538634315951,7696.45432403365,0.0,1.0
2022-05-10,31.5916,31.96,31.41,31.96,23310,29.5086546139564,29.8527647052396,29.3390281411632,29.8527647052396,24955.397175299,0.0,1.0
2022-05-11,31.2914,32.03,31.2914,31.88,7203,29.2282478566187,29.9181493588493,29.2282478566187,29.7780393868284,7711.44255056535,0.0,1.0
2022-05-12,31.33,31.51,30.99,31.17,25295,29.264302822752,29.432434789177,28.9467202195048,29.1148521859298,27080.5135799738,0.0,1.0
2022-05-13,32.13,32.2,31.75,31.75,17742,30.0115560068632,30.0769406604729,29.6566107444104,29.6566107444104,18994.3653661156,0.0,1.0
2022-05-16,32.11,32.26,32.005,32.06,8085,29.9928746772604,30.1329846492812,29.8947976968458,29.9461713532535,8655.70082206315,0.0,1.0
2022-05-17,32.7334,32.75,32.49,32.56,8850,30.575171720979,30.5906772245493,30.3478199397132,30.4132045933229,9474.70034326023,0.0,1.0
2022-05-18,31.71,32.57,31.71,32.57,17135,29.6192480852048,30.4225452581243,29.6192480852048,30.4225452581243,18344.518687205,0.0,1.0
2022-05-19,32.0091,32.2408,31.72,31.72,7862,29.8986273694144,30.1150505728626,29.6285887500062,29.6285887500062,8416.95978516518,0.0,1.0
2022-05-20,32.0973,32.27,31.6519,32.27,14563,29.9810120329626,30.1423253140826,29.5649788227088,30.1423253140826,15590.9673558078,0.0,1.0
2022-05-23,32.68,32.68,32.32,32.42,63719,30.5252925709396,30.5252925709396,30.1890286380896,30.2824352861035,68216.7718838641,0.0,1.0
2022-05-24,32.38,32.47,32.0841,32.47,13123,30.2450726268979,30.3291386101104,29.9686823554248,30.3291386101104,14049.3211982603,0.0,1.0
2022-05-25,32.5834,32.69,32.226,32.23,15810,30.4350617489582,30.534633235741,30.1012263889565,30.1049626548771,16925.9901047394,0.0,1.0
2022-05-26,33.14,33.29,32.99,32.99,21951,30.9549631518035,31.0950731238243,30.8148531797826,30.8148531797826,23500.4686141136,0.0,1.0
2022-05-27,33.74,33.82,33.38,33.38,14967,31.5154030398868,31.5901283582979,31.1791391070368,31.1791391070368,16023.4847500086,0.0,1.0
2022-05-31,33.4991,33.77,33.44,33.77,7558,31.2903864248214,31.543425034291,31.2351830958451,31.543425034291,8091.50115190516,0.0,1.0
2022-06-01,33.11,33.57,32.9999,33.57,22193,30.9269411573993,31.3566117382632,30.824100437936,31.3566117382632,23759.5508155903,0.0,1.0
2022-06-02,33.8448,33.8448,33.23,33.32,14123,31.6132932070054,31.6132932070054,31.039029135016,31.1230951182285,15119.9088076683,0.0,1.0
2022-06-03,33.39,33.52,33.3501,33.48,16235,31.1884797718382,31.3099084142563,31.1512105192807,31.2725457550507,17380.9898387378,0.0,1.0
2022-06-06,33.49,33.8299,33.48,33.69,14056,31.2818864198521,31.5993756164513,31.2725457550507,31.4686997158799,15048.1794378379,0.0,1.0
2022-06-07,33.74,33.74,33.27,33.27,17105,31.5154030398868,31.5154030398868,31.0763917942215,31.0763917942215,18312.4010589227,0.0,1.0
2022-06-08,33.21,33.56,33.21,33.56,20351,31.0203478054132,31.3472710734618,31.0203478054132,31.3472710734618,21787.5284390609,0.0,1.0
2022-06-09,32.52,33.11,32.52,33.11,23675,30.3758419341174,30.9269411573993,30.3758419341174,30.9269411573993,25346.1616527328,0.0,1.0
2022-06-10,31.8,32.07,31.7701,32.07,33917,29.7033140684173,29.9555120180548,29.6753854806612,29.9555120180548,36311.119948289,0.0,1.0
2022-06-13,30.6172,31.13,30.59,31.13,20376,28.598500235709,29.0774895267243,28.5730936274492,29.0774895267243,21814.2931292961,0.0,1.0
2022-06-14,30.3019,30.62,30.095,30.62,16336,28.3039890745212,28.6011156218534,28.1107307197805,28.6011156218534,17489.119187288,0.0,1.0
2022-06-15,30.78,31.05,30.5,30.62,23035,28.7505662586756,29.0027642083131,28.4890276442367,28.6011156218534,24660.9855827118,0.0,1.0
2022-06-16,29.8285,30.38,29.7284,30.38,16532,27.8618020028235,28.3769396666201,27.7683019481616,28.3769396666201,17698.954358732,0.0,1.0
2022-06-17,29.8499,30.0,29.82,29.82,7380,27.8817910254984,28.0219944041673,27.8538624377423,27.8538624377423,7900.93655743057,0.0,1.0
2022-06-21,30.275,30.4514,30.18,30.23,26299,28.2788626862055,28.443632013302,28.1901263705923,28.2368296945992,28155.3835398193,0.0,1.0
2022-06-22,30.16,30.3327,29.94,29.94,14279,28.1714450409895,28.3327583221095,27.965950415359,27.965950415359,15286.9204747359,0.0,1.0
2022-06-23,30.35,30.35,29.98,30.22,26149,28.3489176722159,28.3489176722159,28.0033130745645,28.2274890297979,27994.7953984081,0.0,1.0
2022-06-24,30.84,30.85,30.38,30.38,14025,29.0580609439374,29.067483142687,28.6246398014532,28.6246398014532,14885.0606664531,0.2692,1.0
2022-06-27,30.82,31.04,30.79,30.8,9067,29.0392165464381,29.2465049189305,29.0109499501891,29.0203721489388,9623.01925580965,0.0,1.0
2022-06-28,30.54,30.74,30.54,30.74,10334,28.7753949814477,28.9638389564408,28.7753949814477,28.9638389564408,10967.7160019342,0.0,1.0
2022-06-29,30.32,30.39,30.245,30.38,7081,28.5681066089553,28.6340620002029,28.4974401183329,28.6246398014532,7515.23098603597,0.0,1.0
2022-06-30,30.09,30.26,29.74,29.99,26694,28.3513960377132,28.5115734164574,28.0216190814753,28.2571740502167,28330.9668042995,0.0,1.0
2022-07-01,30.3132,30.33,29.95,29.99,10814,28.5616995138055,28.5775288077049,28.219485255218,28.2571740502167,11477.1512332994,0.0,1.0
2022-07-05,29.9969,29.9969,29.44,29.77,25402,28.2636753673539,28.2636753673539,27.7389531189856,28.0498856777242,26959.736973208,0.0,1.0
2022-07-06,30.07,30.18,29.88,30.01,25025,28.3325516402139,28.4361958264601,28.1535298639705,28.276018447716,26559.6180519066,0.0,1.0
2022-07-07,30.5982,30.62,30.28,30.28,19583,28.8302321781707,28.850772571445,28.5304178139567,28.5304178139567,20783.8961163031,0.0,1.0
2022-07-08,30.58,30.67,30.34,30.46,21845,28.8130837764463,28.8978835651932,28.5869510064546,28.7000173914505,23184.6096441119,0.0,1.0
2022-07-11,30.0483,30.21,30.02,30.0593,9676,28.3121054689272,28.4644624227091,28.2854406464656,28.3224698875518,10269.3652056043,0.0,1.0
2022-07-12,29.9345,30.24,29.8643,30.165,21217,28.2048808471561,28.492729018958,28.1387370119335,28.4220625283356,22518.0985497423,0.0,1.0
2022-07-13,29.88,29.95,29.53,29.62,24711,28.1535298639705,28.219485255218,27.8237529077325,27.9085526964794,26226.3625047217,0.0,1.0
2022-07-14,29.45,29.51,29.12,29.37,15665,27.7483753177353,27.8049085102332,27.4374427589966,27.672997727738,16625.6310402843,0.0,1.0
2022-07-15,30.06,30.06,29.77,29.8126,36673,28.3231294414642,28.3231294414642,28.0498856777242,28.0900242443978,38921.9129997031,0.0,1.0
2022-07-18,30.0034,30.4034,30.0034,30.33,5045,28.2697997965412,28.6466877465274,28.2697997965412,28.5775288077049,5354.37654632842,0.0,1.0
2022-07-19,30.91,30.93,30.41,30.41,7831,29.124016335185,29.1428607326843,28.6529063977022,28.6529063977022,8311.22353504416,0.0,1.0
2022-07-20,30.9287,31.05,30.755,30.78,16886,29.1416358468468,29.2559271176801,28.9779722545653,29.0015277514394,17921.5069100697,0.0,1.0
2022-07-21,31.2776,31.2776,30.854,30.9,8484,29.4703763612223,29.4703763612223,29.0712520221869,29.1145941364353,9004.26771438063,0.0,1.0
2022-07-22,31.0755,31.37,30.94,31.369,10237,29.2799537244918,29.5574374776691,29.1522829314339,29.5564952577941,10864.7676322624,0.0,1.0
2022-07-25,31.25,31.25,31.1321,31.2,12249,29.4443710926732,29.4443710926732,29.3332833694148,29.397260098925,13000.1503104018,0.0,1.0
2022-07-26,30.8425,30.965,30.8,30.965,9370,29.0604164936248,29.1758384283081,29.0203721489388,29.1758384283081,9944.60024560896,0.0,1.0
2022-07-27,31.52,31.59,31.02,31.02,18575,29.6987704589139,29.7647258501615,29.2276605214312,29.2276605214312,19714.0821304362,0.0,1.0
2022-07-28,31.9793,31.985,31.6,31.6,7472,30.1315320474856,30.1369027007729,29.7741480489112,29.7741480489112,7930.20843491892,0.0,1.0
2022-07-29,32.3685,32.42,32.155,32.2391,3636,30.4982440228222,30.5467683463829,30.2970800795171,30.3763207710017,3858.9718775917,0.0,1.0
2022-08-01,32.33,32.39,32.27,32.3,6811,30.461968557636,30.518501750134,30.4054353651381,30.4337019613871,7228.67366839304,0.0,1.0
2022-08-02,31.9959,32.11,31.9959,32.051,10662,30.14717289741,30.2546801851436,30.14717289741,30.1990892125207,11315.8300767004,0.0,1.0
2022-08-03,32.3674,32.41,32.1717,32.21,31048,30.4972075809597,30.5373461476333,30.312815151429,30.3489021726402,32951.9688821417,0.0,1.0
2022-08-04,32.48,32.51,32.405,32.42,15961,30.6033015388809,30.6315681351298,30.5326350482585,30.5467683463829,16939.7827662929,0.0,1.0
2022-08-05,32.3631,32.38,32.13,32.19,23088,30.4931560354974,30.5090795513843,30.2735245826429,30.3300577751409,24503.8346286681,0.0,1.0
2022-08-08,32.5641,32.7629,32.5,32.57,9995,30.6825422303655,30.8698555415086,30.6221459363802,30.6881013276278,10607.9273697825,0.0,1.0
2022-08-09,32.2884,32.44,32.2818,32.44,9864,30.4227722108375,30.5656127438822,30.4165535596627,30.5656127438822,10468.8940045557,0.0,1.0
2022-08-10,33.1235,33.149,33.0,33.0,7272,31.2096200284212,31.2336466352328,31.0932558738629,31.0932558738629,7717.94375518339,0.0,1.0
2022-08-11,33.1603,33.55,33.1391,33.47,11601,31.2442937198199,31.611476805094,31.2243186584707,31.5360992150968,12312.4127480587,0.0,1.0
2022-08-12,33.513,33.56,33.26,33.26,9912,31.5766146697203,31.6208990038437,31.338233041354,31.338233041354,10519.8375276922,0.0,1.0
2022-08-15,33.4203,33.48,33.31,33.34,11973,31.489270887311,31.5455214138464,31.3853440351023,31.4136106313512,12707.2250523667,0.0,1.0
2022-08-16,33.467,33.575,33.33,33.33,4438,31.5332725554719,31.6350323019681,31.4041884326016,31.4041884326016,4710.15324333111,0.0,1.0
2022-08-17,33.0841,33.18,32.97,33.18,6792,31.1724965653476,31.2628554513567,31.064989277614,31.2628554513567,7208.50852381814,0.0,1.0
2022-08-18,33.05,33.09,32.89,33.059,11586,31.1403668676112,31.1780556626099,30.9896116876167,31.1488468464859,12296.4928970785,0.0,1.0
2022-08-19,32.5035,32.6064,32.4606,32.6064,22087,30.6254437059426,30.7223981310765,30.5850224733065,30.7223981310765,23441.4499065918,0.0,1.0
2022-08-22,31.8093,32.17,31.7902,32.17,6024,29.9713546687415,30.3112133776416,29.9533582691296,30.3112133776416,6393.41215363377,0.0,1.0
2022-08-23,31.8363,32.03,31.8363,31.9802,5294,29.9967946053655,30.1793025951464,29.9967946053655,30.1323800453731,5618.64607259914,0.0,1.0
2022-08-24,31.9603,32.04,31.8832,31.9,12442,30.1136298698613,30.188724793896,30.0409847175014,30.0568140114008,13204.9857263465,0.0,1.0
2022-08-25,32.3418,32.36,32.15,32.27,129210,30.4730867521606,30.490235153885,30.2923689801422,30.4054353651381,137133.596343131,0.0,1.0
2022-08-26,31.422,31.89,31.4,31.8899,8041,29.6064329111673,30.0473918126512,29.5857040739181,30.0472975906637,8534.10144876646,0.0,1.0
2022-08-29,31.21,31.425,31.21,31.3,18698,29.4066822976746,29.6092595707922,29.4066822976746,29.4914820864215,19844.6249084735,0.0,1.0
2022-08-30,30.9323,31.42,30.92,31.42,5667,29.1450278383967,29.6045484714174,29.1334385339346,29.6045484714174,6014.51970030587,0.0,1.0
2022-08-31,30.7696,31.0,30.7696,30.935,29964,28.9917286647398,29.2088161239319,28.9917286647398,29.1475718320591,31801.4943179751,0.0,1.0
2022-09-01,30.49,30.49,30.08,30.46,17988,28.7282839876994,28.7282839876994,28.3419738389636,28.7000173914505,19091.0852954124,0.0,1.0
2022-09-02,30.3098,30.945,30.235,30.73,5535,28.5584959662306,29.1569940308088,28.4880179195832,28.9544167576912,5874.42501168044,0.0,1.0
2022-09-06,30.2365,30.45,30.19,30.45,3424,28.4894312493957,28.6905951927008,28.4456180252098,28.6905951927008,3633.97131707205,0.0,1.0
2022-09-07,30.84,30.8504,30.3,30.3,7947,29.0580609439374,29.067860030637,28.549262211456,28.549262211456,8434.33704929076,0.0,1.0
2022-09-08,30.9961,30.9961,30.66,30.66,2174,29.2051414664195,29.2051414664195,28.8884613664436,28.8884613664436,2307.31706872507,0.0,1.0
2022-09-09,31.6544,31.71,31.38,31.38,21615,29.8254048101093,29.8777922351574,29.5668596764188,29.5668596764188,22940.505262416,0.0,1.0
2022-09-12,32.08,32.11,31.99,32.11,10943,30.2264135888946,30.2546801851436,30.1416138001477,30.2546801851436,11614.0619517288,0.0,1.0
2022-09-13,30.84,31.54,30.7892,31.54,31500,29.0580609439374,29.7176148564133,29.0101961742891,29.7176148564133,33431.6870583439,0.0,1.0
2022-09-14,30.7891,30.89,30.6299,30.88,11869,29.0101019523016,29.1051719376857,28.8601005482071,29.095749738936,12596.8474189043,0.0,1.0
2022-09-15,30.44,30.73,30.38,30.69,18308,28.6811729939512,28.9544167576912,28.6246398014532,28.9167279626925,19430.7087829892,0.0,1.0
2022-09-16,30.1837,30.21,30.0,30.21,10740,28.4396820399975,28.4644624227091,28.2665962489663,28.4644624227091,11398.6133017973,0.0,1.0
2022-09-19,30.3597,30.3856,29.96,29.96,9091,28.6055127379914,28.629916232753,28.2289074539677,28.2289074539677,9648.49101737793,0.0,1.0
2022-09-20,29.7964,30.1,29.63,30.1,7545,28.0747602824233,28.3608182364629,27.9179748952291,28.3608182364629,8007.68504302239,0.0,1.0
2022-09-21,29.4726,29.99,29.4726,29.88,8946,27.7696694869095,28.2571740502167,27.7696694869095,28.1535298639705,9494.59912456967,0.0,1.0
2022-09-22,29.07,29.36,29.02,29.36,5656,27.3903317652484,27.6635755289884,27.3432207715001,27.6635755289884,6002.84514292041,0.0,1.0
2022-09-23,28.2188,28.53,27.95,28.53,16685,26.6954446074613,26.989844878268,26.4411554275356,26.989844878268,17637.1169284966,0.1137,1.0
2022-09-26,27.81,28.1,27.67,28.1,27887,26.3087131463244,26.5830578716906,26.1762708651131,26.5830578716906,29478.3506014376,0.0,1.0
2022-09-27,27.63,27.91,27.53,27.91,4452,26.1384302133384,26.403314775761,26.0438285839018,26.403314775761,4706.05001891922,0.0,1.0
2022-09-28,28.3608,28.45,28.02,28.02,8608,26.8297789212613,26.9141635747187,26.5073765681413,26.5073765681413,9099.20902130651,0.0,1.0
2022-09-29,27.7991,28.0,27.59,28.0,11900,26.2984015687158,26.4884562422539,26.1005895615638,26.4884562422539,12579.064515979,0.0,1.0
2022-09-30,27.6852,28.1787,27.6852,28.1787,13801,26.1906503127875,26.6575093540572,26.1906503127875,26.6575093540572,14588.5436458005,0.0,1.0
2022-10-03,28.52,28.62,28.07,28.07,9678,26.9803847153244,27.074986344761,26.5546773828596,26.5546773828596,10230.2677634996,0.0,1.0
2022-10-04,29.49,29.49,28.73,28.73,14448,27.8980205208596,27.8980205208596,27.1790481371413,27.1790481371413,15272.4642123416,0.0,1.0
2022-10-05,29.0699,29.23,28.74,28.97,16192,27.5005990755964,27.6520562843244,27.1885083000849,27.4060920477892,17115.9842556918,0.0,1.0
2022-10-06,28.831,29.12,28.822,29.03,20981,27.2745957828723,27.5479944919441,27.266081636223,27.4628530254511,22178.2649251896,0.0,1.0
2022-10-07,28.26,28.58,28.16,28.5528,18488,26.7344204787892,27.0371456929863,26.6398188493525,27.0114140497796,19543.0037623042,0.0,1.0
2022-10-10,28.07,28.23,27.98,28.23,8544,26.5546773828596,26.7060399899582,26.4695359163666,26.7060399899582,9031.55690962393,0.0,1.0
2022-10-11,27.8,28.2599,27.67,27.9,8559,26.2992529833807,26.7343258771597,26.1762708651131,26.3938546128173,9047.41287329955,0.0,1.0
2022-10-12,27.6713,27.74,27.58,27.74,5930,26.1775006862958,26.2424920057187,26.0911293986201,26.2424920057187,6268.39097308871,0.0,1.0
2022-10-13,28.33,28.33,27.15,27.15,21837,26.8006416193948,26.8006416193948,25.6843423920427,25.6843423920427,23083.111918944,0.0,1.0
2022-10-14,27.45,28.3,27.45,28.3,4637,25.9681472803525,26.7722611305638,25.9681472803525,26.7722611305638,4901.60690425167,0.0,1.0
2022-10-17,28.22,28.3634,27.78,27.78,4992,26.6965798270145,26.8322385636266,26.2803326574934,26.2803326574934,5276.86471124096,0.0,1.0
2022-10-18,28.41,28.58,28.4,28.44,2153,26.8763229229441,27.0371456929863,26.8668627600004,26.9047034117751,2275.85931957167,0.0,1.0
2022-10-19,28.1878,28.37,28.15,28.37,13147,26.6661181023359,26.8384822711694,26.6303586864089,26.8384822711694,13897.2236295442,0.0,1.0
2022-10-20,28.027,28.59,27.97,28.22,16741,26.5139986822018,27.04660585593,26.460075753423,26.6965798270145,17696.3125262189,0.0,1.0
2022-10-21,28.5754,28.5754,27.92,27.92,7464,27.0327940180323,27.0327940180323,26.4127749387047,26.4127749387047,7889.92752498045,0.0,1.0
2022-10-24,28.6477,28.74,28.44,28.5,7058,27.1011909961149,27.1885083000849,26.9047034117751,26.9614643894371,7460.75944149413,0.0,1.0
2022-10-25,29.305,29.305,29.09,29.09,2326,27.7230075064019,27.7230075064019,27.5196140031131,27.5196140031131,2458.73143396363,0.0,1.0
2022-10-26,29.5421,29.84,29.43,29.84,7559,27.9473079697961,28.2291262238878,27.8412595431976,28.2291262238878,7990.34862825928,0.0,1.0
2022-10-27,29.4642,29.81,29.42,29.81,6721,27.873613300465,28.2007457350568,27.831799380254,28.2007457350568,7104.52879091554,0.0,1.0
2022-10-28,29.75,29.75,29.5028,29.5028,11980,28.1439847573948,28.1439847573948,27.9101295294275,27.9101295294275,12663.6296555823,0.0,1.0
2022-10-31,29.52,29.71,29.49,29.49,6498,27.9264010096906,28.1061441056202,27.8980205208596,27.8980205208596,6868.80346427157,0.0,1.0
2022-11-01,29.85,30.0,29.63,29.93,33666,28.2385863868314,28.3804888309864,28.0304628020709,28.3142676903807,35587.1248735253,0.0,1.0
2022-11-02,29.24,30.0,29.19,29.84,16527,27.6615164472681,28.3804888309864,27.6142156325497,28.2291262238878,17470.1007777803,0.0,1.0
2022-11-03,28.9975,29.12,28.84,28.84,7073,27.4321074958842,27.5479944919441,27.2831099295216,27.2831099295216,7476.61540516974,0.0,1.0
2022-11-04,29.8292,29.88,29.55,29.62,22110,28.2189092479086,28.2669668756624,27.9547814985216,28.0210026391272,23371.6904578401,0.0,1.0
2022-11-07,30.16,30.16,29.89,29.94,10820,28.531851438085,28.531851438085,28.2764270386061,28.3237278533244,11437.4351313355,0.0,1.0
2022-11-08,30.3679,30.555,30.05,30.15,15809,28.7285282256837,28.9055278743596,28.4277896457047,28.5223912751413,16711.1286498414,0.0,1.0
2022-11-09,29.8135,30.23,29.785,30.23,16716,28.2040567920871,28.5980725786906,28.1770953276976,28.5980725786906,17669.8859200929,0.0,1.0
2022-11-10,31.3831,31.3831,30.74,30.74,38256,29.6889239677243,29.6889239677243,29.0805408888174,29.0805408888174,40439.04975826,0.0,1.0
2022-11-11,31.8788,31.9099,31.66,31.66,1750,30.1578642448416,30.1872853515964,29.9508758796343,29.9508758796343,1849.86242882045,0.0,1.0
2022-11-14,31.5692,31.9,31.5692,31.81,85702,29.8649776001058,30.1779197902822,29.8649776001058,30.0927783237892,90592.51992844,0.0,1.0
2022-11-15,31.804,31.95,31.55,31.93,16351,30.087102226023,30.2252206050005,29.846814087254,30.2063002791132,17284.0574706532,0.0,1.0
2022-11-16,31.5036,31.74,31.484,31.74,6629,29.8029189311954,30.0265571831836,29.7843770118258,30.0265571831836,7007.27888037185,0.0,1.0
2022-11-17,31.2521,31.2521,30.9752,31.055,4693,29.5649958331623,29.5649958331623,29.3030439212523,29.3785360215427,4960.80250197392,0.0,1.0
2022-11-18,31.4242,31.4382,31.25,31.43,28428,29.7278052374227,29.7410494655439,29.5630091989441,29.7332921319301,30050.2223580044,0.0,1.0
2022-11-21,31.26,31.26,31.09,31.09,8565,29.5724693618878,29.5724693618878,29.4116465918455,29.4116465918455,9053.75525876978,0.0,1.0
2022-11-22,31.62,31.645,31.36,31.36,6240,29.9130352278596,29.9366856352188,29.6670709913244,29.6670709913244,6596.0808890512,0.0,1.0
2022-11-23,31.8527,31.91,31.7505,31.85,10090,30.1331732195587,30.1873799532258,30.0364903542744,30.1306189755639,10665.7782324562,0.0,1.0
2022-11-25,31.9574,32.0,31.9,31.95,2797,30.2322211255788,30.2725214197188,30.1779197902822,30.2252206050005,2956.60869337759,0.0,1.0
2022-11-28,31.48,31.79,31.415,31.79,11595,29.7805929466484,30.0738579979019,29.7191018875146,30.0738579979019,12256.6599212417,0.0,1.0
2022-11-29,31.55,31.69,31.5,31.52,4936,29.846814087254,29.9792563684653,29.7995132725357,29.818433598423,5217.6691135187,0.0,1.0
2022-11-30,32.3119,32.34,31.52,31.61,29378,30.5675839019316,30.5941669598033,29.818433598423,29.903575064916,31054.4333907926,0.0,1.0
2022-12-01,32.5073,32.56,32.415,32.56,24273,30.7524354858508,30.8022905445639,30.6651181818808,30.8022905445639,25658.1204198621,0.0,1.0
2022-12-02,32.47,32.4915,32.1875,32.25,10727,30.7171490780709,30.7374884283998,30.4498994749125,30.5090254933104,11339.1281565468,0.0,1.0
2022-12-05,31.8644,32.32,31.78,32.32,28412,30.1442416102027,30.575246633916,30.0643978349582,30.575246633916,30033.3093300838,0.0,1.0
2022-12-06,31.5713,31.74,31.5,31.74,3576,29.866964234324,30.0265571831836,29.7995132725357,30.0265571831836,3780.06174026395,0.0,1.0
2022-12-07,31.5702,31.69,31.49,31.6058,19104,29.8659236164002,29.9792563684653,29.790053109592,29.8996017964796,20194.155337249,0.0,1.0
2022-12-08,31.7,31.85,31.5842,31.5842,8200,29.9887165314089,30.1306189755639,29.8791678445213,29.8791678445213,8667.9268093301,0.0,1.0
2022-12-09,31.6304,31.87,31.6304,31.75,7645,29.922873797321,30.1495393014512,29.922873797321,30.0360173461272,8081.25615333276,0.0,1.0
2022-12-12,31.9152,31.939,31.66,31.685,5784,30.1922992379565,30.2148144257625,29.9508758796343,29.9745262869934,6114.05959331284,0.0,1.0
2022-12-13,32.3217,32.705,32.2,32.705,7596,30.5768548616164,30.939462907247,30.461724678592,30.939462907247,8029.46000532578,0.0,1.0
2022-12-14,32.1908,32.41,32.13,32.28,8829,30.503538598803,30.7112493627746,30.4459253941978,30.5880632345068,9317.36402579709,0.0534,1.0
2022-12-15,31.4301,31.86,31.36,31.86,7794,29.7827102313158,30.1900772816415,29.7162844806113,30.1900772816415,8225.11442032646,0.0,1.0
2022-12-16,31.0706,31.17,30.93,31.17,8124,29.4420532073751,29.5362432162199,29.3088226717254,29.5362432162199,8573.36791772289,0.0,1.0
2022-12-19,30.8872,31.02,30.805,31.02,7635,29.2682660079572,29.3941053759108,29.1903744714679,29.3941053759108,8057.31955339911,0.0,1.0
2022-12-20,31.0075,31.14,30.895,30.93,19028,29.3822605558851,29.5078156481581,29.2756571756533,29.3088226717254,20080.5077226035,0.0,1.0
2022-12-21,31.47,31.51,31.265,31.265,7912,29.820518896838,29.8584223209204,29.6262638484156,29.6262638484156,8349.6414284864,0.0,1.0
2022-12-22,31.0775,31.31,30.77,31.31,5995,29.4485915480293,29.6689052005083,29.1572089753957,29.6689052005083,6326.60520270172,0.0,1.0
2022-12-23,31.276,31.33,31.1361,31.25,12265,29.6366872900383,29.6878569125495,29.50412006431,29.6120500643847,12943.4216532338,0.0,1.0
2022-12-27,31.37,31.3992,31.28,31.389,9744,29.7257603366319,29.7534298362121,29.6404776324465,29.7437644630711,10282.9759958508,0.0,1.0
2022-12-28,30.9481,31.34,30.9481,31.34,8629,29.3259739711227,29.6973327685701,29.3259739711227,29.6973327685701,9106.30130010227,0.0,1.0
2022-12-29,31.4582,31.53,31.18,31.18,8912,29.8093373867337,29.8773740329616,29.5457190722405,29.5457190722405,9404.95505696041,0.0,1.0
2022-12-30,31.25,31.29,31.085,31.29,11073,29.6120500643847,29.6499534884671,29.4556984400447,29.6499534884671,11685.4878080928,0.0,1.0
2023-01-03,31.16,31.41,31.01,31.41,13855,29.5267673601993,29.7636637607143,29.3846295198902,29.7636637607143,14621.3703225075,0.0,1.0
2023-01-04,31.569,31.73,31.51,31.51,19455,29.9143298714419,30.0668911533736,29.8584223209204,29.8584223209204,20531.126641962,0.0,1.0
2023-01-05,31.2125,31.45,31.2125,31.45,20333,29.5765156043074,29.8015671847968,29.5765156043074,29.8015671847968,21457.6920077622,0.0,1.0
2023-01-06,31.9687,32.08,31.34,31.39,35908,30.2930798365854,30.3985461140947,29.6973327685701,29.7447120486731,37894.201771245,0.0,1.0
2023-01-09,32.1703,32.54,32.12,32.12,7886,30.4841130939608,30.8344354910425,30.4364495381772,30.4364495381772,8322.20327414608,0.0,1.0
2023-01-10,32.3282,32.34,32.11,32.21,10660,30.6337368605261,30.6449183706304,30.4269736821566,30.5217322423626,11249.643279533,0.0,1.0
2023-01-11,32.6996,32.719,32.45,32.45,16404,30.9856701531313,31.0040533138113,30.7491527868571,30.7491527868571,17311.3647614878,0.0,1.0
2023-01-12,33.006,33.129,32.595,32.595,20912,31.2760103816026,31.392563410656,30.8865526991558,30.8865526991558,22068.7185986486,0.0,1.0
2023-01-13,33.1329,33.1902,32.81,32.81,7356,31.3962589945041,31.4505556495021,31.0902836035988,31.0902836035988,7762.88705105484,0.0,1.0
2023-01-17,33.1296,33.276,33.0701,33.19,11193,31.3931319620173,31.5318584941589,31.3367506186947,31.4503661323817,11812.1254435096,0.0,1.0
2023-01-18,32.8663,33.43,32.8663,33.391,17150,31.1436326729948,31.6777866768762,31.1436326729948,31.6408308383958,18098.6287283293,0.0,1.0
2023-01-19,32.57,32.81,32.47,32.81,18258,30.8628630591043,31.0902836035988,30.7681044988983,31.0902836035988,19267.9162286786,0.0,1.0
2023-01-20,33.1204,33.1204,32.86,32.9094,15123,31.3844141744783,31.3844141744783,31.1376628837018,31.1844736124436,15959.5080034125,0.0,1.0
2023-01-23,33.39,33.55,33.28,33.28,20743,31.6398832527938,31.7914969491234,31.5356488365671,31.5356488365671,21890.3705954365,0.0,1.0
2023-01-24,33.3996,33.48,33.28,33.28,6588,31.6489800745735,31.7251659569792,31.5356488365671,31.5356488365671,6952.40618438682,0.0,1.0
2023-01-25,33.411,33.45,32.9401,33.28,15270,31.659782550437,31.6967383889174,31.2135644904268,31.5356488365671,16114.6391067982,0.0,1.0
2023-01-26,33.6613,33.71,33.3855,33.54,11231,31.8969632266327,31.9431106454531,31.6356191175845,31.7820210931028,11852.2273613917,0.0,1.0
2023-01-27,33.77,33.82,33.56,33.71,23789,31.9999657815767,32.0473450616797,31.800972805144,31.9431106454531,25104.8559077683,0.0,1.0
2023-01-30,33.3439,33.62,33.3439,33.61,46209,31.5961995565388,31.8578279412676,31.5961995565388,31.848352085247,48764.9874581557,0.0,1.0
2023-01-31,33.6805,33.6974,33.3,33.3548,10346,31.9151568701923,31.9311710668671,31.5546005486083,31.6065282396012,10918.2748001922,0.0,1.0
2023-02-01,34.1562,34.345,33.64,33.71,6879,32.3659233410924,32.5448275027614,31.8767796533088,31.9431106454531,7259.50245027274,0.0,1.0
2023-02-02,34.4612,34.62,34.2776,34.36,13889,32.6549369497208,32.8054135433279,32.4809602331825,32.5590412867923,14657.2509858756,0.0,1.0
2023-02-03,34.02,34.195,33.957,34.14,214798,32.2368621820918,32.4026896624523,32.177164289162,32.350572454339,226679.256768961,0.0,1.0
2023-02-06,33.6614,33.8,33.6,33.8,4145,31.8970579851929,32.0283933496385,31.8388762292264,32.0283933496385,4374.2749900248,0.0,1.0
2023-02-07,34.01,34.01,33.48,33.56,14784,32.2273863260711,32.2273863260711,31.7251659569792,31.800972805144,15601.7566833599,0.0,1.0
2023-02-08,33.76,33.9478,33.72,33.93,13526,31.9904899255561,32.168446501623,31.9525865014737,32.1515794779063,14274.1721387395,0.0,1.0
2023-02-09,33.5893,34.09,33.5645,34.04,15268,31.8287370632844,32.303193174236,31.8052369403533,32.255813894133,16112.5284795412,0.0,1.0
2023-02-10,33.5512,33.5592,33.3999,33.46,15939,31.7926340518459,31.8002147366624,31.6492643502542,31.706214244938,16820.6439242473,0.0,1.0
2023-02-13,33.8812,33.9,33.6967,33.73,23212,32.1053373005258,32.1231519098445,31.9305077569457,31.9620623574943,24495.9399441388,0.0,1.0
2023-02-14,33.95,34.0,33.72,33.88,9742,32.1705311899475,32.2179104700505,31.9525865014737,32.1042001978033,10280.8653685939,0.0,1.0
2023-02-15,33.9462,33.96,33.69,33.69,10982,32.1669303646597,32.1800070459681,31.9241589334118,31.9241589334118,11589.4542679016,0.0,1.0
2023-02-16,33.7462,34.0199,33.71,33.71,9215,31.9774132442476,32.2367674235315,31.9431106454531,31.9431106454531,9724.71508638806,0.0,1.0
2023-02-17,33.57,33.64,33.47,33.53,15730,31.8104486611646,31.8767796533088,31.7156901009586,31.7725452370822,16600.0833758963,0.0,1.0
2023-02-21,32.96,33.45,32.96,33.45,18002,31.2324214439078,31.6967383889174,31.2324214439078,31.6967383889174,18997.7559397892,0.0,1.0
2023-02-22,32.8741,33.05,32.82,32.9514,22087,31.1510238406908,31.3177041480932,31.0997594596194,31.2242722077301,23308.7121121056,0.0,1.0
2023-02-23,33.041,33.07,32.71,33.01,6975,31.3091758776747,31.3366558601345,30.9955250433927,31.2798007240108,7360.81255860626,0.0,1.0
2023-02-24,32.6776,32.69,32.4701,32.69,27229,30.964823269886,30.9765733313515,30.7681992574585,30.9765733313515,28735.1347897189,0.0,1.0
2023-02-27,32.875,33.1053,32.82,32.86,12375,31.1518766677327,31.3701056318872,31.0997594596194,31.1376628837018,13059.5061523659,0.0,1.0
2023-02-28,32.757,32.93,32.757,32.82,6123,31.0400615666896,31.203993875846,31.0400615666896,31.0997594596194,6461.68534714639,0.0,1.0
2023-03-01,32.94,32.9941,32.85,32.89,20104,31.2134697318666,31.2647341129381,31.1281870276812,31.1660904517636,21216.0251868416,0.0,1.0
2023-03-02,33.1,33.1,32.75,32.78,29491,31.3650834281963,31.3650834281963,31.0334284674752,31.061856035537,31122.2542173271,0.0,1.0
2023-03-03,33.58,33.58,33.285,33.29,32548,31.8199245171852,31.8199245171852,31.5403867645774,31.5451246925877,34348.3479795723,0.0,1.0
2023-03-06,33.4375,33.64,33.3659,33.5421,12254,31.6848935688916,31.8767796533088,31.6170464397841,31.7840110228671,12931.8132033206,0.0,1.0
2023-03-07,32.84,33.32,32.7901,33.32,18362,31.1187111716606,31.5735522606495,31.0714266501178,31.5735522606495,19377.6688460399,0.0,1.0
2023-03-08,32.95,32.98,32.82,32.82,11281,31.2229455878872,31.251373155949,31.0997594596194,31.0997594596194,11904.9930428154,0.0,1.0
2023-03-09,32.3866,32.9,32.3866,32.9,4287,30.6890758596864,31.1755663077842,30.6890758596864,31.1755663077842,4524.12952526811,0.0,1.0
2023-03-10,31.7152,32.35,31.6552,32.2,16022,30.0528668864631,30.654394226651,29.9960117503395,30.512256386342,16908.2349554107,0.0,1.0
2023-03-13,31.5322,31.82,31.33,31.33,52558,29.8794587212861,30.1521738575591,29.6878569125495,29.6878569125495,55465.1736853373,0.0,1.0
2023-03-14,31.9026,32.15,31.75,31.75,9326,30.2304444282892,30.464877106239,30.0858428654148,30.0858428654148,9841.85489914868,0.0,1.0
2023-03-15,31.1674,31.29,30.88,31.29,44760,29.5337794936545,29.6499534884671,29.2614433916224,29.6499534884671,47235.8380104969,0.0,1.0
2023-03-16,31.6103,31.625,30.9804,31.0,15118,29.953465156807,29.9673946651573,29.3565809860692,29.3751536638696,15954.2314352702,0.0,1.0
2023-03-17,31.1696,31.44,31.054,31.44,4758,29.535864181979,29.7920913287762,29.4263232863809,29.7920913287762,5021.18224427937,0.0,1.0
2023-03-20,31.5129,31.6,31.39,31.4,267794,29.8611703191663,29.9437050251058,29.7447120486731,29.7541879046937,282606.657823571,0.0,1.0
2023-03-21,31.9421,32.03,31.79,31.79,10927,30.2678740595706,30.3511668339917,30.1237462894973,30.1237462894973,11531.4120183356,0.0,1.0
2023-03-22,31.5378,32.02,31.5378,32.0,5286,29.8847652006577,30.3416909779711,29.8847652006577,30.3227392659299,5578.38784011363,0.0,1.0
2023-03-23,31.57,31.9799,31.33,31.68,48010,29.915277457044,30.3036927953285,29.6878569125495,30.0195118732706,50665.6073030374,0.0,1.0
2023-03-24,31.4456,31.45,31.11,31.37,9216,29.7973978081477,29.8015671847968,29.4793880800962,29.7257603366319,9725.77040001652,0.0,1.0
2023-03-27,31.618,31.66,31.46,31.52,9538,30.0626270181644,30.1025609271644,29.9123994557357,29.9694478971643,10031.4747549435,0.1075,1.0
2023-03-28,31.6899,31.79,31.5701,31.6641,4452,30.130990067143,30.2261658835931,30.0170833457572,30.1064592373287,4682.33650754966,0.0,1.0
2023-03-29,32.16,32.16,31.91,31.91,30767,30.5779646057362,30.5779646057362,30.3402627664503,30.3402627664503,32358.815662125,0.0,1.0
2023-03-30,32.42,32.49,32.32,32.35,12028,30.8251745185935,30.8917310335935,30.7300937828791,30.7586180035934,12650.3017773601,0.0,1.0
2023-03-31,32.78,32.78,32.6101,32.6499,27533,31.1674651671652,31.1674651671652,31.0059229971865,31.0437651300008,28957.4957462634,0.0,1.0
2023-04-03,32.8397,32.92,32.71,32.71,30395,31.2242283663866,31.3005781971653,31.1009086521651,31.1009086521651,31967.5692154026,0.0,1.0
2023-04-04,32.68,32.91,32.52,32.91,8832,31.0723844314508,31.2910701235938,30.9202552543078,31.2910701235938,9288.94789637885,0.0,1.0
2023-04-05,32.46,32.55,32.28,32.55,15426,30.8632068128792,30.9487794750221,30.6920614885934,30.9487794750221,16224.1066858628,0.0,1.0
2023-04-06,32.42,32.51,32.32,32.32,98578,30.8251745185935,30.9107471807364,30.7300937828791,30.7300937828791,103678.204905937,0.0,1.0
2023-04-10,32.551,32.6,32.2,32.2,10659,30.9497302823793,30.9963198428793,30.6159969000219,30.6159969000219,11210.472783911,0.0,1.0
2023-04-11,32.86,32.9,32.68,32.68,31881,31.2435297557366,31.2815620500224,31.0723844314508,31.0723844314508,33530.4515267725,0.0,1.0
2023-04-12,32.8436,33.03,32.82,33.01,8742,31.2279365150795,31.405167006451,31.2054974614509,31.3861508593082,9194.29149797825,0.0,1.0
2023-04-13,33.165,33.2348,33.079,33.14,31106,31.5335259996654,31.599892353194,31.4517565669511,31.5097558157368,32715.3547627673,0.0,1.0
2023-04-14,32.9867,33.02,32.8201,33.02,15927,31.3639970478867,31.3956589328796,31.2055925421866,31.3956589328796,16751.0273036261,0.0,1.0
2023-04-17,33.1,33.1,32.86,32.97,14078,31.4717235214511,31.4717235214511,31.2435297557366,31.3481185650224,14806.3641853738,0.0,1.0
2023-04-18,33.22,33.2899,33.0633,33.1224,6689,31.5858204043083,31.6522818385727,31.4368288914439,31.4930216062511,7035.07387668458,0.0,1.0
2023-04-19,33.035,33.122,32.96,33.07,6105,31.4099210432368,31.4926412833083,31.338610491451,31.4431993007368,6420.85902484067,0.0,1.0
2023-04-20,33.1,33.115,32.91,33.01,60795,31.4717235214511,31.4859856318083,31.2910701235938,31.3861508593082,63940.3971196051,0.0,1.0
2023-04-21,33.0,33.06,32.915,32.9999,7989,31.3766427857367,31.4336912271654,31.2958241603795,31.376547705001,8402.33296469325,0.0,1.0
2023-04-24,33.1343,33.14,33.01,33.01,7755,31.5043362138011,31.5097558157368,31.3861508593082,31.3861508593082,8156.22632885168,0.0,1.0
2023-04-25,32.4906,32.95,32.49,32.95,15449,30.8923015180078,31.3291024178796,30.8917310335935,31.3291024178796,16248.296654343,0.0,1.0
2023-04-26,32.2934,32.55,32.2934,32.55,3716,30.7048023071791,30.9487794750221,30.7048023071791,30.9487794750221,3908.25751618476,0.0,1.0
2023-04-27,32.75,32.75,32.4324,32.4422,5842,31.1389409464509,31.1389409464509,30.8369645298221,30.8462824419221,6144.25199395892,0.0,1.0
2023-04-28,32.919,32.9695,32.62,32.62,16935,31.2996273898081,31.3476431613439,31.0153359900222,31.0153359900222,17811.1789657129,0.0,1.0
2023-05-01,32.94,33.005,32.9,32.945,4525,31.3195943443081,31.3813968225225,31.2815620500224,31.3243483810938,4759.11336403016,0.0,1.0
2023-05-02,32.455,32.9,32.2705,32.9,11565,30.8584527760935,31.2815620500224,30.6830288187005,31.2815620500224,12163.3471944771,0.0,1.0
2023-05-03,32.44,32.7985,32.37,32.58,15312,30.8441906657364,31.1850551032723,30.7776341507363,30.9773036957365,16104.208581222,0.0,1.0
2023-05-04,32.31,32.39,32.21,32.33,7456,30.7205857093077,30.7966502978792,30.6255049735933,30.7396018564506,7841.75673860969,0.0,1.0
2023-05-05,32.85,32.85,32.49,32.49,9324,31.2340216821652,31.2340216821652,30.8917310335935,30.8917310335935,9806.40287430214,0.0,1.0
2023-05-08,32.7351,32.95,32.7114,32.95,7228,31.1247739168294,31.3291024178796,31.1022397824651,31.3291024178796,7601.96052932817,0.0,1.0
2023-05-09,32.626,32.67,32.48,32.49,8011,31.0210408341651,31.0628763578794,30.8822229600221,30.8917310335935,8425.47119541337,0.0,1.0
2023-05-10,32.645,32.78,32.41,32.78,17791,31.0391061739508,31.1674651671652,30.8156664450221,31.1674651671652,18711.4664882785,0.0,1.0
2023-05-11,32.4148,32.48,32.2728,32.48,14776,30.8202303203363,30.8822229600221,30.685215675622,30.8822229600221,15540.4771418585,0.0,1.0
2023-05-12,32.38,32.48,32.27,32.48,23110,30.7871422243078,30.8822229600221,30.682553415022,30.8822229600221,24305.659633754,0.0,1.0
2023-05-15,32.75,32.7723,32.58,32.58,3618,31.1389409464509,31.1601439505152,30.9773036957365,30.9773036957365,3805.1872157041,0.0,1.0
2023-05-16,32.24,32.58,32.24,32.58,26614,30.6540291943077,30.9773036957365,30.6540291943077,30.9773036957365,27990.9487448173,0.0,1.0
2023-05-17,32.48,32.52,32.253,32.37,6375,30.8822229600221,30.9202552543078,30.6663896899505,30.7776341507363,6704.82822004248,0.0,1.0
2023-05-18,32.62,32.62,32.26,32.34,15532,31.0153359900222,31.0153359900222,30.6730453414505,30.749109930022,16335.5908884235,0.0,1.0
2023-05-19,32.6125,32.72,32.5623,32.72,7522,31.0082049348436,31.1104167257365,30.960474405515,31.1104167257365,7911.17143077013,0.0,1.0
2023-05-22,32.7181,32.8,32.61,32.66,31432,31.108610191758,31.186481314308,31.0058279164508,31.0533682843079,33058.2212725294,0.0,1.0
2023-05-23,32.35,32.65,32.35,32.65,22819,30.7586180035934,31.0438602107365,30.7586180035934,31.0438602107365,23999.6039455921,0.0,1.0
2023-05-24,31.9425,32.1,31.89,32.1,84784,30.3711640055574,30.5209161643076,30.3212466193074,30.5209161643076,89170.5342444051,0.0,1.0
2023-05-25,31.87,31.92,31.76,31.84,12632,30.3022304721645,30.3497708400217,30.1976416628788,30.2737062514502,13285.5513844042,0.0,1.0
2023-05-26,32.181,32.21,31.96,31.96,12291,30.5979315602362,30.6255049735933,30.3878031343075,30.3878031343075,12926.9088082419,0.0,1.0
2023-05-30,31.99,32.1498,31.9469,32.13,15914,30.4163273550218,30.5682663706933,30.3753475579289,30.5494403850219,16737.354712746,0.0,1.0
2023-05-31,31.81,31.91,31.6,31.91,10401,30.2451820307359,30.3402627664503,30.0455124857358,30.3402627664503,10939.1244418293,0.0,1.0
2023-06-01,32.1559,32.21,31.8823,31.8823,26288,30.5740662955719,30.6255049735933,30.3139254026574,30.3139254026574,27648.0822350552,0.0,1.0
2023-06-02,32.73,32.81,32.41,32.41,12371,31.119924799308,31.1959893878795,30.8156664450221,30.8156664450221,13011.0478290424,0.0,1.0
2023-06-05,32.56,32.7,32.525,32.56,13231,30.9582875485936,31.0914005785937,30.9250092910936,30.9582875485936,13915.5423026482,0.0,1.0
2023-06-06,32.77,32.85,32.665,32.665,11500,31.1579570935937,31.2340216821652,31.0581223210937,31.0581223210937,12094.9842400766,0.0,1.0
2023-06-07,32.85,32.9799,32.7413,32.92,17081,31.2340216821652,31.3575315578582,31.1306689224437,31.3005781971653,17964.7326786738,0.0,1.0
2023-06-08,33.04,33.04,32.86,32.92,6339,31.4146750800225,31.4146750800225,31.2435297557366,31.3005781971653,6666.96566068224,0.0,1.0
2023-06-09,32.915,33.04,32.878,33.04,70117,31.2958241603795,31.4146750800225,31.2606442881652,31.4146750800225,73744.6965183873,0.0,1.0
2023-06-12,33.04,33.065,32.93,32.93,4222,31.4146750800225,31.4384452639511,31.3100862707367,31.3100862707367,4440.43682274813,0.0,1.0
2023-06-13,33.44,33.44,33.34,33.34,4099,31.7949980228799,31.7949980228799,31.6999172871655,31.6999172871655,4311.07307826731,0.0,1.0
2023-06-14,33.3807,33.5661,33.23,33.5661,15138,31.7386151466013,31.9148948306157,31.5953284778798,31.9148948306157,15921.2062109809,0.0,1.0
2023-06-15,33.7495,33.7899,33.439,33.439,8806,32.0892728999158,32.1276855171444,31.7940472155228,31.7940472155228,9261.60271461868,0.0,1.0
2023-06-16,33.68,33.89,33.68,33.89,8620,32.0231917885943,32.2228613335945,32.0231917885943,32.2228613335945,9065.97949125745,0.0,1.0
2023-06-20,33.2998,33.49,33.2144,33.49,25311,31.6616948314084,31.8425383907371,31.5804958831083,31.8425383907371,26620.5344435286,0.0,1.0
2023-06-21,33.2,33.26,33.13,33.21,4810,31.5668042571655,31.6238526985941,31.5002477421654,31.5763123307369,5058.85862563204,0.0,1.0
2023-06-22,33.06,33.06,32.993,32.993,6863,31.4336912271654,31.4336912271654,31.3699871342367,31.3699871342367,7218.07624692572,0.0,1.0
2023-06-23,32.4048,32.5199,32.35,32.48,10307,31.0650632148008,31.1754045462092,31.0125288537132,31.1371541628626,10751.5079332228,0.2675,1.0
2023-06-26,32.5986,32.67,32.51,32.5912,19063,31.2508507910558,31.3192988454656,31.1659138495894,31.2437567349965,19885.1261987996,0.0,1.0
2023-06-27,32.97,32.9879,32.6,32.6,5365,31.6068957127334,31.624055659147,31.2521929097697,31.2521929097697,5596.3752849268,0.0,1.0
2023-06-28,32.9112,32.95,32.8989,32.905,2675,31.5505267267489,31.5877225882489,31.5387352551909,31.5445830581587,2790.36419145931,0.0,1.0
2023-06-29,33.1,33.1,32.86,32.86,17058,31.7315210218828,31.7315210218828,31.5014435280685,31.5014435280685,17793.6569637057,0.0,1.0
2023-06-30,33.4336,33.51,33.29,33.29,13086,32.0513287382846,32.1245700738154,31.9136657044857,31.9136657044857,13650.3573119389,0.0,1.0
2023-07-03,33.6,33.6,33.45,33.45,17141,32.2108491339958,32.2108491339958,32.0670507003619,32.0670507003619,17880.236488151,0.0,1.0
2023-07-05,33.33,33.47,33.26,33.47,56442,31.9520119534548,32.0862238248464,31.8849060177589,32.0862238248464,58876.1628763911,0.0,1.0
2023-07-06,32.78,33.01,32.6799,33.01,11766,31.4247510301304,31.6452419617024,31.3287895420854,31.6452419617024,12273.4299352188,0.0,1.0
2023-07-07,33.06,33.22,32.976,32.98,8172,31.6931747729137,31.8465597687899,31.6126476500787,31.6164822749756,8524.43221405813,0.0,1.0
2023-07-10,33.3,33.3,33.05,33.05,6920,31.923252266728,31.923252266728,31.6835882106715,31.6835882106715,7218.43745977511,0.0,1.0
2023-07-11,33.68,33.68,33.35,33.37,13590,32.2875416319339,32.2875416319339,31.9711850779393,31.9903582024238,14176.0932194138,0.0,1.0
2023-07-12,34.0778,34.1684,33.96,33.96,5393,32.668895077931,32.7557493318459,32.5559653747172,32.5559653747172,5625.58283534208,0.0,1.0
2023-07-13,34.54,34.56,34.27,34.27,11120,33.1119859847683,33.1311591092528,32.8531488042273,32.8531488042273,11599.5700220664,0.0,1.0
2023-07-14,34.3053,34.56,34.2708,34.56,9957,32.8869893689424,33.1311591092528,32.8539157292066,33.1311591092528,10386.4135530319,0.0,1.0
2023-07-17,34.4109,34.46,34.315,34.315,2826,32.9882234662207,33.0352934868302,32.8962883343174,32.8962883343174,2947.87633834169,0.0,1.0
2023-07-18,34.5776,34.61,34.37,34.37,6681,33.1480314587992,33.1790919204641,32.9490144266499,32.9490144266499,6969.13015444473,0.0,1.0
2023-07-19,34.6382,34.79,34.595,34.78,5786,33.2061260259873,33.3516500408248,33.1647120771007,33.3420634785826,6035.53166795647,0.0,1.0
2023-07-20,34.4458,34.5422,34.42,34.53,13600,33.0216805684462,33.1140950284616,32.9969472378612,33.102399422526,14186.5244874193,0.0,1.0
2023-07-21,34.5,34.61,34.4701,34.58,7045,33.0736397357993,33.1790919204641,33.0449759146949,33.1503322337373,7348.8283098433,0.0,1.0
2023-07-24,34.5425,34.6099,34.49,34.56,3996,33.1143826253289,33.1789960548417,33.064053173557,33.1311591092528,4168.33469497996,0.0,1.0
2023-07-25,34.78,34.8191,34.66,34.66,10970,33.3420634785826,33.3795469369498,33.2270247316754,33.2270247316754,11443.1010019845,0.0,1.0
2023-07-26,34.7899,34.8799,34.64,34.64,10608,33.3515541752024,33.4378332353827,33.2078516071909,33.2078516071909,11065.489100187,0.0,1.0
2023-07-27,34.5004,34.93,34.5004,34.91,16080,33.0740231982889,33.4858619122165,33.0740231982889,33.4666887877319,16773.4789527722,0.0,1.0
2023-07-28,34.7282,34.7699,34.66,34.66,8650,33.2924050861676,33.3323810507179,33.2270247316754,33.2270247316754,9023.0468247189,0.0,1.0
2023-07-31,34.88,34.88,34.73,34.73,11337,33.4379291010052,33.4379291010052,33.2941306673712,33.2941306673712,11825.9285377847,0.0,1.0
2023-08-01,34.6201,34.66,34.5135,34.66,7468,33.1887743483288,33.2270247316754,33.0865815948263,33.2270247316754,7790.07094647407,0.0,1.0
2023-08-02,34.06,34.34,33.98,34.34,13259,32.6518309971398,32.9202547399231,32.5751384992017,32.9202547399231,13830.8182484333,0.0,1.0
2023-08-03,34.02,34.1,33.8687,33.89,15066,32.6134847481707,32.6901772461088,32.4684400614453,32.4888594390214,15715.7483770191,0.0,1.0
2023-08-04,33.9683,34.34,33.9683,34.11,12634,32.5639222213783,32.9202547399231,32.5639222213783,32.6997638083511,13178.8639980923,0.0,1.0
2023-08-07,34.1444,34.19,34.025,34.025,4140,32.7327415824645,32.7764563062892,32.6182780292919,32.6182780292919,4318.54495425852,0.0,1.0
2023-08-08,33.91,33.91,33.5632,33.86,13067,32.5080325635059,32.5080325635059,32.1755705849443,32.4600997522946,13630.5379027285,0.0,1.0
2023-08-09,33.89,34.02,33.7981,34.02,6569,32.4888594390214,32.6134847481707,32.400758932015,32.6134847481707,6852.29995278362,0.0,1.0
2023-08-10,33.92,34.13,33.8701,34.13,10360,32.5176191257481,32.7189369328356,32.4697821801593,32.7189369328356,10806.7936536518,0.0,1.0
2023-08-11,33.8,33.83,33.65,33.8,4582,32.402580378841,32.4313400655678,32.2587819452071,32.402580378841,4779.60700009965,0.0,1.0
2023-08-14,33.676,33.72,33.55,33.55,6593,32.283707007037,32.3258878809029,32.1629163227845,32.1629163227845,6877.33499599672,0.0,1.0
2023-08-15,33.29,33.42,33.235,33.37,8439,31.9136657044857,32.0382910136351,31.8609396121533,31.9903582024238,8802.94706980379,0.0,1.0
2023-08-16,33.01,33.2816,33.0045,33.2816,14103,31.6452419617024,31.9056129922022,31.6399693524692,31.9056129922022,14711.2172680937,0.0,1.0
2023-08-17,32.72,32.98,32.6801,32.98,5331,31.3672316566769,31.6164822749756,31.3289812733302,31.6164822749756,5560.90897370825,0.0,1.0
2023-08-18,32.7098,32.76,32.516,32.55,15787,31.3574533631898,31.4055779056459,31.1716657869347,31.2042600985584,16467.8428002124,0.0,1.0
2023-08-21,32.7826,32.8173,32.5578,32.76,9033,31.4272435363134,31.4605089072941,31.2117376171074,31.4055779056459,9422.56438932784,0.0,1.0
2023-08-22,32.6773,32.79,32.66,32.79,13411,31.3262970359024,31.4343375923727,31.3097122832233,31.4343375923727,13989.3735221162,0.0,1.0
2023-08-23,32.9721,33.0276,32.822,32.822,9126,31.6089088908042,31.6621143112488,31.4650145915479,31.4650145915479,9519.57518177858,0.0,1.0
2023-08-24,32.62,32.79,32.62,32.79,8355,31.2713660342542,31.4343375923727,31.2713660342542,31.4343375923727,8715.32441855797,0.0,1.0
2023-08-25,32.7869,32.8599,32.505,32.72,28812,31.4313657580776,31.5013476624461,31.1611205684683,31.3672316566769,30054.569377318,0.0,1.0
2023-08-28,33.0345,33.0345,32.93,32.93,6432,31.668729039196,31.668729039196,31.5685494637643,31.5685494637643,6709.39158110888,0.0,1.0
2023-08-29,33.44,33.5,33.12,33.12,65348,32.0574641381196,32.1149835115732,31.7506941463673,31.7506941463673,68166.2501620498,0.0,1.0
2023-08-30,33.5654,33.66,33.5301,33.63,40162,32.1776796286376,32.2683685074494,32.1438390639224,32.2396088207226,41894.0585635098,0.0,1.0
2023-08-31,33.4586,33.62,33.4101,33.62,8111,32.0752951438902,32.2300222584803,32.0288003170153,32.2300222584803,8460.80147922485,0.0,1.0
2023-09-01,33.5387,33.75,33.46,33.75,11723,32.1520835074507,32.3546475676297,32.0766372626041,32.3546475676297,12228.5754827953,0.0,1.0
2023-09-05,33.21,33.56,33.21,33.56,9864,31.8369732065476,32.1725028850268,31.8369732065476,32.1725028850268,10289.4027605812,0.0,1.0
2023-09-06,33.0397,33.2541,32.91,33.2541,7452,31.6737140515619,31.879249946036,31.5493763392798,31.879249946036,7773.38091766535,0.0,1.0
2023-09-07,32.8615,32.92,32.8301,32.8711,6662,31.5028815124048,31.5589629015221,31.4727797069642,31.5120846121574,6949.31074523437,0.0,1.0
2023-09-08,32.8,32.9299,32.75,32.88,16227,31.4439241546149,31.5684535981419,31.3959913434036,31.520616652553,16926.8185924524,0.0,1.0
2023-09-11,32.9757,33.0499,32.97,33.02,2803,31.6123600532115,31.683492345049,31.6068957127334,31.6548285239447,2923.88442192914,0.0,1.0
2023-09-12,32.9122,32.99,32.88,32.955,4790,31.5514853829731,31.6260688372179,31.520616652553,31.59251586937,4996.57737461312,0.0,1.0
2023-09-13,32.789,32.89,32.7004,32.8,15431,31.4333789361485,31.5302032147953,31.348441994682,31.4439241546149,16096.4896592182,0.0,1.0
2023-09-14,33.1659,33.1999,32.98,32.98,8854,31.7946964670593,31.8272907786829,31.6164822749756,31.6164822749756,9235.84469203017,0.0,1.0
2023-09-15,33.03,33.2,33.03,33.12,9244,31.6644150861869,31.8273866443054,31.6644150861869,31.7506941463673,9642.66414424295,0.0,1.0
2023-09-18,32.9,32.9843,32.8904,32.9165,10526,31.5397897770375,31.6206044967398,31.530586677285,31.5556076047373,10979.9527025423,0.0,1.0
2023-09-19,32.89,32.95,32.7976,32.95,8143,31.5302032147953,31.5877225882489,31.4416233796768,31.5877225882489,8494.1815368423,0.0,1.0
2023-09-20,32.8048,33.19,32.8048,33.065,15168,31.4485257044912,31.8178000820631,31.4485257044912,31.6979680540348,15822.1473106747,0.0,1.0
2023-09-21,32.162,32.68,32.162,32.68,22362,30.8323014835587,31.3288854077078,30.8323014835587,31.3288854077078,23326.4015137993,0.0,1.0
2023-09-22,31.9843,32.186,31.9843,32.0801,8972,30.8017203500059,30.9959627437615,30.8017203500059,30.893978264343,9316.46467597207,0.1458,1.0
2023-09-25,31.9663,31.99,31.84,31.84,8155,30.7843858775835,30.8072095996063,30.6627556627529,30.6627556627529,8468.09735093092,0.0,1.0
2023-09-26,31.5401,31.83,31.5394,31.83,7610,30.3739440916706,30.653125400296,30.3732699732987,30.653125400296,7902.17300313726,0.0,1.0
2023-09-27,31.57,31.69,31.39,31.65,24598,30.4027385764167,30.5183017258995,30.2293938521926,30.4797806760719,25542.3983615204,0.0,1.0
2023-09-28,31.8802,32.0,31.6871,31.72,33007,30.7014693178296,30.8168398620632,30.515508949787,30.5471925132702,34274.2476103222,0.0,1.0
2023-09-29,31.85,32.155,31.7519,32.155,28700,30.6723859252098,30.9661089301451,30.5779130505077,30.9661089301451,29801.8876728041,0.0,1.0
2023-10-02,31.3247,31.74,31.24,31.74,25658,30.1665082383491,30.566453038184,30.0849399153392,30.566453038184,26643.0952581466,0.0,1.0
2023-10-03,30.97,31.21,30.8,31.21,41588,29.8249228290031,30.0560491279685,29.6612083672359,30.0560491279685,43184.7005065009,0.0,1.0
2023-10-04,31.07,31.07,30.78,30.78,7941,29.921225453572,29.921225453572,29.6419478423221,29.6419478423221,8245.88118500827,0.0,1.0
2023-10-05,31.12,31.19,31.0079,31.0739,17401,29.9693767658565,30.0367886030547,29.8614215237147,29.9249812559302,18069.0817907479,0.0,1.0
2023-10-06,31.5154,31.62,30.905,31.09,18911,30.3501573434021,30.4508898887012,29.7623261230332,29.9404859784858,19637.0556717909,0.0,1.0
2023-10-09,31.653,31.6899,31.35,31.35,8364,30.482669754809,30.5182054232749,30.1908728023651,30.1908728023651,8685.12155036005,0.0,1.0
2023-10-10,32.0327,32.21,31.925,31.925,7323,30.8483308202973,31.019075373658,30.7446128936365,30.7446128936365,7604.15412640921,0.0,1.0
2023-10-11,32.1664,32.18,31.96,32.1593,7138,30.977087429346,30.9901845862873,30.7783188122356,30.9702499430016,7412.05136614897,0.0,1.0
2023-10-12,31.7751,32.18,31.7275,32.17,8551,30.6002552594077,30.9901845862873,30.5544152101128,30.9805543238304,8879.30109721769,0.0,1.0
2023-10-13,31.6391,31.8593,31.59,31.78,9660,30.4692836899939,30.6813420692947,30.4219991013305,30.6049740880115,10030.8792654804,0.0,1.0
2023-10-16,32.1,32.1,31.79,31.79,7903,30.9131424866322,30.9131424866322,30.6146043504684,30.6146043504684,8206.42223965751,0.0,1.0
2023-10-17,32.0775,32.235,31.82,31.82,8543,30.8914743961042,31.0431510298002,30.6434951378391,30.6434951378391,8870.99395082805,0.0,1.0
2023-10-18,31.57,31.7229,31.4908,31.7225,18303,30.4027385764167,30.5499852893827,30.3264668977581,30.5496000788844,19005.7125461789,0.0,1.0
2023-10-19,31.13,31.49,31.11,31.42,35634,29.9790070283134,30.3256964767616,29.9597465033996,30.2582846395633,37002.1068060174,0.0,1.0
2023-10-20,30.8,31.05,30.8,31.05,29706,29.6612083672359,29.9019649286582,29.6612083672359,29.9019649286582,30846.5113313002,0.0,1.0
2023-10-23,30.62,30.84,30.62,30.66,18722,29.4878636430117,29.6997294170634,29.4878636430117,29.5263846928393,19440.7993383359,0.0,1.0
2023-10-24,30.825,30.89,30.685,30.69,19402,29.6852840233781,29.7478807293479,29.5504603489816,29.55527548021,20146.9067814545,0.0,1.0
2023-10-25,30.4552,30.7,30.43,30.552,8860,29.3291569177221,29.5649057426669,29.3048886563307,29.4223778583049,9200.16462651723,0.0,1.0
2023-10-26,30.3638,30.58,30.3,30.38,14573,29.2411363188661,29.4493425931842,29.1796952443911,29.2567373440463,15132.505542013,0.0,1.0
2023-10-27,30.1587,30.39,30.0801,30.3101,9716,29.0436196358752,29.2663676065032,28.967925772964,29.1894218094726,10089.0292902078,0.0,1.0
2023-10-30,30.35,30.43,30.23,30.38,8208,29.2278465566756,29.3048886563307,29.1122834071929,29.2567373440463,8523.13219576223,0.0,1.0
2023-10-31,30.5,30.5,30.3001,30.36,18127,29.372300493529,29.372300493529,29.1797915470157,29.2374768191325,18822.955325607,0.0,1.0
2023-11-01,30.71,30.71,30.44,30.5388,3655,29.5745360051238,29.5745360051238,29.3145189187876,29.4096659118618,3795.32750676303,0.0,1.0
2023-11-02,31.32,31.41,30.96,30.96,27160,30.1619820149944,30.2486543771064,29.8152925665462,29.8152925665462,28202.7619928,0.0,1.0
2023-11-03,32.01,32.14,31.62,31.62,273309,30.8264701245201,30.9516635364597,30.4508898887012,30.4508898887012,283802.234075485,0.0,1.0
2023-11-06,31.7777,31.9209,31.7777,31.9,2129,30.6027591276465,30.7406644860292,30.6027591276465,30.7205372374943,2210.73933294076,0.0,1.0
2023-11-07,31.69,31.73,31.57,31.6899,30217,30.5183017258995,30.5568227757271,30.4027385764167,30.5182054232749,31377.130306938,0.0,1.0
2023-11-08,31.61,31.77,31.4701,31.77,7441,30.4412596262443,30.5953438255546,30.3065322544724,30.5953438255546,7726.68453565629,0.0,1.0
2023-11-09,31.3877,31.7665,31.3701,31.7665,11593,30.2271788918276,30.5919732336947,30.2102296299034,30.5919732336947,12038.0935118752,0.0,1.0
2023-11-10,31.66,31.72,31.33,31.42,6391,30.4894109385288,30.5471925132702,30.1716122774513,30.2582846395633,6636.37157201711,0.0,1.0
2023-11-13,31.69,31.71,31.565,31.6,18083,30.5183017258995,30.5375622508133,30.3979234451883,30.4316293637874,18777.266020464,0.0,1.0
2023-11-14,32.6986,32.79,32.61,32.631,25439,31.4896099973019,31.5776305961579,31.4042858719338,31.4245094230933,26415.6871257304,0.0,1.0
2023-11-15,32.8095,33.04,32.8095,32.85,17321,31.5964096079489,31.8183871575803,31.5964096079489,31.6354121708993,17986.0103268515,0.0,1.0
2023-11-16,32.6967,32.78,32.6113,32.78,7776,31.4877802474351,31.568000333701,31.4055378060532,31.568000333701,8074.54629072211,0.0,1.0
2023-11-17,32.9042,32.94,32.78,32.83,20862,31.6876081934156,31.7220845330113,31.568000333701,31.6161516459855,21662.9609975624,0.0,1.0
2023-11-20,33.08,33.2,32.92,32.9334,13905,31.8569082074079,31.9724713568906,31.7028240080975,31.7157285597898,14438.8588184788,0.0,1.0
2023-11-21,32.99,33.1299,32.98,33.04,8870,31.7702358452958,31.9049632170678,31.7606055828389,31.8183871575803,9210.54855950427,0.0,1.0
2023-11-22,33.0799,33.1183,33.01,33.075,3545,31.8568119047833,31.8937921126178,31.7894963702096,31.8520930761794,3681.10424390559,0.0,1.0
2023-11-24,33.2414,33.29,33.1092,33.1092,3248,32.0123406434621,32.0591437190026,31.885028573782,31.885028573782,3372.70143419052,0.0,1.0
2023-11-27,33.24,33.2603,33.14,33.2,4984,32.0109924067182,32.0305418395057,31.9146897821492,31.9724713568906,5175.35220074061,0.0,1.0
2023-11-28,33.2834,33.4172,33.22,33.2406,10534,32.0527877457811,32.1816406574543,31.9917318818044,32.0115702224656,10938.4350085477,0.0,1.0
2023-11-29,33.355,33.48,33.31,33.31,7101,32.1217404249725,32.2421187056836,32.0784042439164,32.0784042439164,7373.63081409692,0.0,1.0
2023-11-30,33.41,33.46,33.32,33.36,7603,32.1747068684854,32.2228581807699,32.0880345063733,32.1265555562009,7894.90425004632,0.0,1.0
2023-12-01,33.8718,33.91,33.36,33.39,18282,32.6194323887448,32.6562199913301,32.1265555562009,32.1554463435716,18983.9062869061,0.0,1.0
2023-12-04,33.7443,33.7443,33.65,33.71,7894,32.4966465424194,32.4966465424194,32.4058331674509,32.4636147421922,8197.07669996918,0.0,1.0
2023-12-05,33.47,33.65,33.47,33.65,24331,32.2324884432267,32.4058331674509,32.2324884432267,32.4058331674509,25265.1473507665,0.0,1.0
2023-12-06,33.58,33.81,33.54,33.7,7559,32.3384213302526,32.5599173667612,32.299900280425,32.4539844797353,7849.21494490335,0.0,1.0
2023-12-07,33.67,33.74,33.575,33.62,8448,32.4250936923646,32.4925055295629,32.3336061990241,32.3769423800802,8772.3465874512,0.0,1.0
2023-12-08,33.88,33.92,33.71,33.85,5576,32.6273292039594,32.665850253787,32.4636147421922,32.5984384165888,5790.08103357338,0.0,1.0
2023-12-11,33.97,34.02,33.76,33.76,17362,32.7140015660715,32.762152878356,32.5117660544767,32.5117660544767,18028.5844520984,0.0,1.0
2023-12-12,34.0799,34.1,33.92,33.92,13142,32.8198381504728,32.8391949780111,32.665850253787,32.665850253787,13646.5647315676,0.0,1.0
2023-12-13,34.81,34.81,34.0176,34.13,19794,33.5229436124507,33.5229436124507,32.7598416153663,32.8680857653818,20553.9569545465,0.0,1.0
2023-12-14,35.2393,35.33,34.96,34.96,7402,34.0548230079449,34.1424743644367,33.7849109476566,33.7849109476566,7659.45248163957,0.123,1.0
2023-12-15,35.05,35.1983,34.98,35.1577,8023,33.8718858328193,34.0152011158153,33.804238699915,33.9759657787307,8302.05177792411,0.0,1.0
2023-12-18,35.08,35.13,34.98,35.13,11276,33.9008774612069,33.9491968418529,33.804238699915,33.9491968418529,11668.1959177206,0.0,1.0
2023-12-19,35.41,35.41,35.3199,35.3199,10182,34.2197853734703,34.2197853734703,34.1327138495462,34.1327138495462,10536.1449835253,0.0,1.0
2023-12-20,34.91,35.5,34.91,35.5,20490,33.7365915670106,34.306760258633,33.7365915670106,34.306760258633,21202.6724329634,0.0,1.0
2023-12-21,35.43,35.43,35.15,35.15,27882,34.2391131257286,34.2391131257286,33.9685245941113,33.9685245941113,28851.777099848,0.0,1.0
2023-12-22,35.476,35.59,35.3784,35.44,22787,34.2835669559229,34.3937351437957,34.189247524902,34.2487770018578,23579.5654821833,0.0,1.0
2023-12-26,35.67,35.76,35.5483,35.565,8935,34.4710461528293,34.558021037992,34.353436780337,34.3695754534727,9245.77248357868,0.0,1.0
2023-12-27,35.7989,35.845,35.76,35.79,9015,34.5956135161345,34.6401639850901,34.558021037992,34.5870126663796,9328.55500161859,0.0,1.0
2023-12-28,35.84,35.94,35.76,35.875,15983,34.6353320470255,34.7319708083174,34.558021037992,34.6691556134777,16538.9123228918,0.0,1.0
2023-12-29,35.69,35.85,35.6374,35.85,10585,34.4903739050876,34.6449959231547,34.4395419166481,34.6449959231547,10953.1619181512,0.0,1.0
2024-01-02,35.34,35.5509,35.32,35.51,6797,34.1521382405659,34.3559493881306,34.1328104883075,34.3164241347622,7033.409688963,0.0,1.0
2024-01-03,35.0278,35.11,34.93,34.98,29358,33.8504320278125,33.9298690895945,33.755919319269,33.804238699915,30379.1145576837,0.0,1.0
2024-01-04,34.9189,35.03,34.9189,35.03,4181,33.7451924167656,33.8525580805609,33.7451924167656,33.8525580805609,4326.42134905904,0.0,1.0
2024-01-05,34.92,35.15,34.82,34.87,20584,33.7462554431398,33.9685245941113,33.6496166818479,33.6979360624939,21299.9418916602,0.0,1.0
2024-01-08,35.31,35.31,34.89,34.89,13971,34.1231466121783,34.1231466121783,33.7172638147523,33.7172638147523,14456.9319941889,0.0,1.0
2024-01-09,35.0,35.1,34.99,35.05,7166,33.8235664521734,33.9202052134653,33.8139025760442,33.8718858328193,7415.24405342192,0.0,1.0
2024-01-10,35.03,35.139,34.9125,34.94,5012,33.8525580805609,33.9578943303691,33.7390075360429,33.7655831953982,5186.32475519826,0.0,1.0
2024-01-11,35.0,35.0376,34.73,34.77,8760,33.8235664521734,33.8599026264191,33.5626417966852,33.6012973012019,9064.68572536646,0.0,1.0
2024-01-12,35.1034,35.23,35.0,35.16,4932,33.9234909313492,34.0458356031448,33.8235664521734,33.9781884702404,5103.54223715838,0.0,1.0
2024-01-16,34.604,34.79,34.55,34.79,11638,33.4408769574573,33.6206250534603,33.3886920263597,33.6206250534603,12042.786811851,0.0,1.0
2024-01-17,34.22,34.23,34.07,34.07,26657,33.0697841140964,33.0794479902256,32.9248259721585,32.9248259721585,27584.1697923623,0.0,1.0
2024-01-18,34.4627,34.48,34.22,34.29,8823,33.3043263877519,33.3210448934554,33.0697841140964,33.1374312470007,9129.87695832286,0.0,1.0
2024-01-19,34.7572,34.7713,34.47,34.47,15287,33.5889275397566,33.6025536050987,33.3113810173262,33.3113810173262,15818.7044159449,0.0,1.0
2024-01-22,34.93,34.9351,34.73,34.73,16751,33.755919319269,33.7608478960949,33.5626417966852,33.5626417966852,17333.6244960746,0.0,1.0
2024-01-23,34.9047,34.9142,34.7301,34.91,21622,33.7314697126622,33.7406503949849,33.5627384354465,33.7365915670106,22374.0450632276,0.0,1.0
2024-01-24,34.87,35.1695,34.87,35.15,10375,33.6979360624939,33.9873691525632,33.6979360624939,33.9685245941113,10735.8578082965,0.0,1.0
2024-01-25,35.06,35.1122,34.96,34.99,168668,33.8815497089485,33.9319951423429,33.7849109476566,33.8139025760442,174534.521909374,0.0,1.0
2024-01-26,35.12,35.23,35.11,35.196,10302,33.9395329657237,34.0458356031448,33.9298690895945,34.0129784243055,10660.3187605851,0.0,1.0
2024-01-29,35.3548,35.36,35.095,35.1173,9968,34.1664407772371,34.1714659928243,33.9153732754007,33.9369237191688,10314.7017477686,0.0,1.0
2024-01-30,35.35,35.38,35.2499,35.2499,8653,34.1618021166951,34.1907937450827,34.0650667166419,34.0650667166419,8953.96410748813,0.0,1.0
2024-01-31,34.89,35.3889,34.89,35.3889,8780,33.7172638147523,34.1993945948377,33.7172638147523,34.1993945948377,9085.38135487642,0.0,1.0
2024-02-01,35.2966,35.3499,35.0,35.0,28629,34.1101970181652,34.1617054779338,33.8235664521734,33.8235664521734,29624.7588620453,0.0,1.0
2024-02-02,35.2191,35.2593,35.0024,35.06,10927,34.035301978164,34.0741507602033,33.8258857824444,33.8815497089485,11307.0571827716,0.0,1.0
2024-02-05,34.96,35.09,34.7941,35.09,15780,33.7849109476566,33.9105413373361,33.6245872426733,33.9105413373361,16328.8516833656,0.0,1.0
2024-02-06,35.14,35.1511,35.03,35.08,26274,33.9588607179821,33.9695876204855,33.8525580805609,33.9008774612069,27187.8484872464,0.0,1.0
2024-02-07,35.19,35.2808,35.0869,35.14,17887,34.007180098628,34.0949280938811,33.907545535736,33.9588607179821,18509.1362522409,0.0,1.0
2024-02-08,35.2027,35.25,35.1003,35.1924,17914,34.0194532213121,34.0651633554032,33.9204951297492,34.009499428899,18537.0753520793,0.0,1.0
2024-02-09,35.36,35.3893,35.2622,35.2622,16330,34.1714659928243,34.1997811498828,34.0769532842808,34.0769532842808,16897.9814948898,0.0,1.0
2024-02-12,35.5422,35.6541,35.36,35.36,6993,34.3475418158982,34.4556805897838,34.1714659928243,34.1714659928243,7236.22685816069,0.0,1.0
2024-02-13,34.8663,35.2,34.68,35.2,14306,33.6943604283261,34.0168439747572,33.5143224160392,34.0168439747572,14803.5837884809,0.0,1.0
2024-02-14,35.3365,35.3438,35.03,35.03,7602,34.1487558839207,34.155810513495,33.8525580805609,33.8525580805609,7866.40877673925,0.0,1.0
2024-02-15,35.85,35.85,35.45,35.45,13796,34.6449959231547,34.6449959231547,34.258440877987,34.258440877987,14275.8452359767,0.0,1.0
2024-02-16,35.78,35.9599,35.7475,35.8304,7848,34.5773487902504,34.7512019218145,34.5459411928305,34.6260547259415,8120.96501971187,0.0,1.0
2024-02-20,35.7,35.78,35.5612,35.78,26545,34.5000377812168,34.5773487902504,34.3659031805436,34.5773487902504,27468.2742671065,0.0,1.0
2024-02-21,35.7766,35.7766,35.57,35.648,11370,34.5740630723664,34.5740630723664,34.3744073915373,34.449785625345,11765.4653764175,0.0,1.0
2024-02-22,36.25,36.44,35.92,35.92,56205,35.0315509683224,35.2151646147771,34.7126430560591,34.7126430560591,58159.8928303907,0.0,1.0
2024-02-23,36.14,36.2279,36.14,36.18,154149,34.9252483309013,35.0101938020769,34.9252483309013,34.9639038354181,159510.529666611,0.0,1.0
2024-02-26,36.1226,36.1601,36.03,36.145,19500,34.9084331864365,34.944672721921,34.8189456934802,34.9300802689659,20178.2387722199,0.0,1.0
2024-02-27,36.2152,36.2399,36.06,36.06,21591,34.9979206793928,35.0217904534319,34.8479373218678,34.8479373218678,22341.9668374872,0.0,1.0
2024-02-28,36.082,36.17,36.05,36.16,21180,34.869197849352,34.9542399592889,34.8382734457386,34.9445760831597,21916.6716510573,0.0,1.0
2024-02-29,36.3386,36.357,36.17,36.357,11138,35.1171729108271,35.1349544429048,34.9542399592889,35.1349544429048,11525.3960741018,0.0,1.0
2024-03-01,36.6,36.67,36.2887,36.31,6981,35.3697866328442,35.4374337657485,35.0689501689424,35.0895342250976,7223.8094804547,0.0,1.0
2024-03-04,36.67,36.7707,36.67,36.7199,19779,35.4374337657485,35.5347489983695,35.4374337657485,35.4856565076332,20466.9428038839,0.0,1.0
2024-03-05,36.44,36.61,36.44,36.49,8445,35.2151646147771,35.3794505089733,35.2151646147771,35.263483995423,8738.72956058444,0.0,1.0
2024-03-06,36.8264,36.89,36.7,36.7,13669,35.5885767884091,35.6500390405907,35.4664253941361,35.4664253941361,14144.4279885884,0.0,1.0
2024-03-07,37.236,37.33,36.96,36.96,12025,35.9844091546608,36.0752495902752,35.7176861734951,35.7176861734951,12443.2472428689,0.0,1.0
2024-03-08,37.1525,37.4556,37.1,37.4556,14047,35.903715788982,36.1966278744578,35.8529804393038,36.1966278744578,14535.5753863268,0.0,1.0
2024-03-11,37.053,37.053,36.94,37.04,6127,35.8075602214966,35.8075602214966,35.6983584212367,35.7949971825286,6340.10610037903,0.0,1.0
2024-03-12,37.2832,37.2832,37.12,37.13,12823,36.0300226499906,36.0300226499906,35.8723081915622,35.8819720676914,13269.0028603167,0.0,1.0
2024-03-13,37.2928,37.38,37.21,37.33,8029,36.0392999710746,36.1235689709212,35.9592830767249,36.0752495902752,8308.2604667771,0.0,1.0
2024-03-14,36.9066,37.25,36.802,37.25,18357,35.6660810749652,35.9979385812417,35.5649969306538,35.9979385812417,18995.4835457251,0.0,1.0
2024-03-15,36.8819,36.97,36.84,36.88,7728,35.6422113009261,35.7273500496243,35.6017196599448,35.6403751644615,7996.79124265206,0.0,1.0
2024-03-18,36.89,37.03,36.89,36.93,26404,35.6500390405907,35.7853333063994,35.6500390405907,35.6886945451075,27322.3700790612,0.0,1.0
2024-03-19,37.03,37.04,36.765,36.86,16630,35.7853333063994,35.7949971825286,35.5292405889758,35.6210474122032,17208.4159375393,0.0,1.0
2024-03-20,37.3681,37.38,36.97,37.01,10808,36.1120689583274,36.1235689709212,35.7273500496243,35.766005554141,11183.9181871873,0.0,1.0
2024-03-21,37.53,37.6679,37.45,37.45,7557,36.268527112859,36.4017919646806,36.1912161038255,36.1912161038255,7819.84361034183,0.0,1.0
2024-03-22,37.3,37.47,37.3,37.47,6952,36.0462579618876,36.2105438560839,36.0462579618876,36.2105438560839,7193.80081766526,0.0,1.0
2024-03-25,37.3241,37.405,37.3241,37.3261,6517,36.069547903359,36.1477286612441,36.069547903359,36.0714806785848,6743.67087582343,0.0,1.0
2024-03-26,37.25,37.4516,37.25,37.38,10243,35.9979385812417,36.1927623240062,35.9979385812417,36.1235689709212,10599.2666535307,0.0,1.0
2024-03-27,37.491,37.491,37.2,37.2,11604,36.374443195235,36.374443195235,36.0921097560146,36.0921097560146,11960.1985840704,0.1486,1.0
2024-03-28,37.59,37.61,37.53,37.53,8154,36.4704947776502,36.4898991377341,36.4122816973986,36.4122816973986,8404.29672996469,0.0,1.0
2024-04-01,37.45,37.57,37.34,37.54,19271,36.334664257063,36.4510904175663,36.2279402766017,36.4219838774405,19862.546269702,0.0,1.0
2024-04-02,37.11,37.33,36.8421,37.33,1621963,36.0047901356371,36.2182380965598,35.7448687323135,36.2182380965598,1671751.08376548,0.0,1.0
2024-04-03,37.28,37.31,37.01,37.01,302907,36.1697271963501,36.1988337364759,35.9077683352177,35.9077683352177,312205.090701915,0.0,1.0
2024-04-04,37.0,37.554,36.98,37.47,8531,35.8980661551758,36.4355669294992,35.8786617950919,36.3540686171469,8792.86919344233,0.0,1.0
2024-04-05,37.24,37.34,36.95,36.95,33202,36.1309184761823,36.2279402766017,35.8495552549661,35.8495552549661,34221.174886962,0.0,1.0
2024-04-08,37.41,37.4397,37.33,37.33,6562,36.2958555368953,36.3246710116198,36.2182380965598,36.2182380965598,6763.42839612807,0.0,1.0
2024-04-09,37.53,37.54,37.2851,37.54,4104,36.4122816973986,36.4219838774405,36.1746753081715,36.4219838774405,4229.97716210143,0.0,1.0
2024-04-10,36.9256,37.2,36.79,37.2,10593,35.8258819356637,36.0921097560146,35.694320374295,36.0921097560146,10918.164736389,0.0,1.0
2024-04-11,36.92,37.07,36.74,37.03,5990,35.8204487148403,35.9659814154693,35.6458094740853,35.9271726953016,6173.87017567923,0.0,1.0
2024-04-12,36.39,36.8,36.29,36.8,9741,35.3062331726175,35.704022554337,35.2092113721981,35.704022554337,10040.0115828533,0.0,1.0
2024-04-15,36.04,36.6,35.95,36.6,7443,34.9666568711496,35.5099789534982,34.8793372507721,35.5099789534982,7671.47173916203,0.0,1.0
2024-04-16,35.7586,35.84,35.65,35.71,5163,34.6936375247694,34.7726132703108,34.588271849514,34.6464849297656,5321.48442688346,0.0,1.0
2024-04-17,35.64,35.9,35.63,35.9,10692,34.578569669472,34.8308263505624,34.5688674894301,34.8308263505624,11020.203659159,0.0,1.0
2024-04-18,35.66,35.866,35.58,35.77,6347,34.5979740295559,34.7978389384198,34.5203565892204,34.7046980100172,6541.82871536496,0.0,1.0
2024-04-19,35.5524,35.81,35.4518,35.81,8988,34.4935785723046,34.743506730185,34.3959746410827,34.743506730185,9263.89735208765,0.0,1.0
2024-04-22,35.8,35.99,35.71,35.72,3544,34.733804550143,34.9181459709399,34.6464849297656,34.6561871098075,3652.78729592775,0.0,1.0
2024-04-23,36.24,36.27,35.93,35.93,8369,35.1607004719884,35.1898070121142,34.8599328906883,34.8599328906883,8625.8964107278,0.0,1.0
2024-04-24,36.2041,36.2499,36.0374,36.17,4802,35.1258696456378,35.1703056302299,34.9641343043387,35.0927852116948,4949.40310243935,0.0,1.0
2024-04-25,36.14,36.18,35.9099,36.0,6082,35.063678671569,35.1024873917367,34.840431508804,34.9278481509818,6268.69422512206,0.0,1.0
2024-04-26,36.36,36.41,36.24,36.24,14793,35.2771266324917,35.3256375327013,35.1607004719884,35.1607004719884,15247.0887326916,0.0,1.0
2024-04-29,36.557,36.61,36.425,36.425,2522,35.4682595793179,35.5196811335401,35.3401908027643,35.3401908027643,2599.41579016077,0.0,1.0
2024-04-30,35.99,36.41,35.9601,36.41,34083,34.9181459709399,35.3256375327013,34.8891364526145,35.3256375327013,35129.2182299959,0.0,1.0
2024-05-01,35.8996,36.315,35.79,35.91,20665,34.8304382633608,35.2334668223029,34.7241023701011,34.8405285306044,21299.3367579986,0.0,1.0
2024-05-02,36.3645,36.42,36.02,36.039,20007,35.2814926135105,35.3353397127433,34.9472525110657,34.9656866531454,20621.1386652445,0.0,1.0
2024-05-03,36.7465,36.75,36.58,36.6499,35575,35.6521158911126,35.6555116541273,35.4905745934143,35.5583928319075,36667.016944873,0.0,1.0
2024-05-06,37.03,37.04,36.8,36.8,6241,35.9271726953016,35.9368748753435,35.704022554337,35.704022554337,6432.5749192678,0.0,1.0
2024-05-07,37.0926,37.22,37.06,37.1,3448,35.9879083423641,36.1115141160984,35.9562792354274,35.9950879555952,3553.84046172655,0.0,1.0
2024-05-08,36.99,37.01,36.9101,36.93,15478,35.8883639751338,35.9077683352177,35.8108435565987,35.8301508948822,15953.1156225648,0.0,1.0
2024-05-09,37.2548,37.2548,37.08,37.09,9481,36.1452777026444,36.1452777026444,35.9756835955113,35.9853857755532,9772.03057355841,0.0,1.0
2024-05-10,37.301,37.399,37.28,37.39,5960,36.1901017744381,36.2851831388492,36.1697271963501,36.2764511768114,6142.94928999137,0.0,1.0
2024-05-13,37.34,37.5099,37.27,37.5099,13699,36.2279402766017,36.3927803155143,36.1600250163081,36.3927803155143,14119.5071012738,0.0,1.0
2024-05-14,37.62,37.62,37.37,37.43,72915,36.499601317776,36.499601317776,36.2570468167275,36.3152598969792,75153.2126643826,0.0,1.0
2024-05-15,38.07,38.08,37.73,37.73,30449,36.9361994196633,36.9459015997052,36.6063252982373,36.6063252982373,31383.6682770045,0.0,1.0
2024-05-16,37.95,38.05,37.91,38.04,10066,36.81977325916,36.9167950595794,36.7809645389923,36.9070928795375,10374.987844472,0.0,1.0
2024-05-17,38.08,38.08,37.9,37.91,35751,36.9459015997052,36.9459015997052,36.7712623589503,36.7809645389923,36848.4194742418,0.0,1.0
2024-05-20,38.0232,38.1399,38.0232,38.1399,1865,36.890793217067,37.0040176581564,36.890793217067,37.0040176581564,1922.24839359629,0.0,1.0
2024-05-21,37.9038,37.9535,37.82,37.82,6743,36.7749491873662,36.8231690221747,36.6936449186148,36.6936449186148,6949.98440644494,0.0,1.0
2024-05-22,37.6617,37.8901,37.58,37.8,6982,36.5400594085509,36.7616572007088,36.4607925976083,36.6742405585309,7196.32079575834,0.0,1.0
2024-05-23,37.35,37.65,37.2491,37.65,5721,36.2376424566436,36.5287078579018,36.1397474600205,36.5287078579018,5896.61290067796,0.0,1.0
2024-05-24,37.62,37.62,37.43,37.43,7828,36.499601317776,36.499601317776,36.3152598969792,36.3152598969792,8068.28977215645,0.0,1.0
2024-05-28,37.47,37.605,37.4684,37.6045,3664,36.3540686171469,36.4850480477131,36.3525162683402,36.484562938711,3776.47083867926,0.0,1.0
2024-05-29,36.9326,37.18,36.87,37.18,30218,35.8326734616931,36.0727053959307,35.7719378146306,36.0727053959307,31145.5774572079,0.0,1.0
2024-05-30,37.0345,37.13,36.98,37.032,11065,35.9315386763205,36.024194495721,35.8786617950919,35.92911313131,11404.6533378782,0.0,1.0
2024-05-31,37.35,37.35,36.9,36.9694,6625,36.2376424566436,36.2376424566436,35.8010443547564,35.8683774842474,6828.36225607263,0.0,1.0
2024-06-03,37.1445,37.19,36.96,36.96,4293,36.0382626567818,36.0824075759726,35.859257435008,35.859257435008,4424.77874193505,0.0,1.0
2024-06-04,36.9969,37.08,36.9,37.08,6215,35.8950584793628,35.9756835955113,35.8010443547564,35.9756835955113,6405.7768183383,0.0,1.0
2024-06-05,37.2467,37.2467,37.16,37.2,5658,36.1374189368104,36.1374189368104,36.0533010358468,36.0921097560146,5831.67904073341,0.0,1.0
2024-06-06,37.29,37.31,37.215,37.27,6289,36.179429376392,36.1988337364759,36.1066630260775,36.1600250163081,6482.04833636841,0.0,1.0
2024-06-07,36.92,37.05,36.83,36.9856,9525,35.8204487148403,35.9465770553855,35.7331290944628,35.8840950159154,9817.38120590061,0.0,1.0
2024-06-10,37.03,37.08,36.73,36.73,16293,35.9271726953016,35.9756835955113,35.6361072940434,35.6361072940434,16793.1330170854,0.0,1.0
2024-06-11,36.7887,36.86,36.6326,36.6326,6624,35.6930590908896,35.7622356345886,35.5416080604349,35.5416080604349,6827.33155988302,0.0,1.0
2024-06-12,37.21,37.354,37.1599,37.34,9336,36.1018119360565,36.2415233286604,36.0532040140464,36.2279402766017,9622.57962606701,0.0,1.0
2024-06-13,36.8908,37.03,36.7604,37.03,6893,35.7921183491178,35.9271726953016,35.6656019213709,35.9271726953016,7104.58883488431,0.0,1.0
2024-06-14,36.59,36.64,36.42,36.64,2692,35.5002767734563,35.5487876736659,35.3353397127433,35.5487876736659,2774.63414239207,0.0,1.0
2024-06-17,36.78,36.78,36.36,36.52,10114,35.6846181942531,35.6846181942531,35.2771266324917,35.4323615131627,10424.4612615726,0.0,1.0
2024-06-18,36.868,36.93,36.7453,36.82,5985,35.7699973786222,35.8301508948822,35.6509516295076,35.7234269144209,6168.71669473126,0.0,1.0
2024-06-20,36.856,36.9799,36.7601,36.89,6047,35.7583547625718,35.8785647732915,35.6653108559696,35.7913421747144,6232.61985848621,0.0,1.0
2024-06-21,36.7578,36.7578,36.6801,36.73,9325,35.66307935456,35.66307935456,35.5876934156341,35.6361072940434,9611.24196798145,0.0,1.0
2024-06-24,37.01,37.12,36.95,36.95,8591,35.9077683352177,36.014492315679,35.8495552549661,35.8495552549661,8854.71096481809,0.0,1.0
2024-06-25,36.48,36.599,36.42,36.5068,5742,35.6894692842741,35.805890524538,35.630769499267,35.7156885215772,5869.18674333715,0.305,1.0
2024-06-26,36.4023,36.4092,36.29,36.39,3459,35.61345306269,35.6202035379658,35.5035866317518,35.6014196067635,3535.61771947113,0.0,1.0
2024-06-27,36.48,36.48,36.38,36.47,9054,35.6894692842741,35.6894692842741,35.5916363092624,35.6796859867729,9254.54837585764,0.0,1.0
2024-06-28,36.51,36.5894,36.45,36.58,4454,35.7188191767776,35.7964985589369,35.6601193917706,35.7873022592858,4552.65721957919,0.0,1.0
2024-07-01,36.48,36.78,36.36,36.78,9254,35.6894692842741,35.9829682093092,35.57206971426,35.9829682093092,9458.97842613062,0.0,1.0
2024-07-02,36.57,36.57,36.34,36.4,6638,35.7775189617846,35.7775189617846,35.5525031192577,35.6112029042647,6785.03336856009,0.0,1.0
2024-07-03,36.88,36.895,36.77,36.77,5134,36.0808011843209,36.0954761305727,35.9731849118081,35.9731849118081,5247.71939050731,0.0,1.0
2024-07-05,37.0,37.0,36.755,36.94,5938,36.198200754335,36.198200754335,35.9585099655563,36.139500969328,6069.52819260467,0.0,1.0
2024-07-08,36.91,37.06,36.7401,36.94,20164,36.1101510768245,36.256900539342,35.9439328522795,36.139500969328,20610.6376685215,0.0,1.0
2024-07-09,36.75,36.89,36.6401,36.89,11591,35.9536183168057,36.0905844818221,35.8460998772678,36.0905844818221,11847.7435635704,0.0,1.0
2024-07-10,37.0632,37.0632,36.81,36.81,3463,36.2600311945424,36.2600311945424,36.0123181018127,36.0123181018127,3539.70632047659,0.0,1.0
2024-07-11,37.5,37.5484,37.4,37.54,20685,36.6873656293936,36.7347167892992,36.5895326543819,36.7264988193983,21143.1779494826,0.0,1.0
2024-07-12,37.7948,37.9779,37.63,37.63,6691,36.9757772397281,37.1549094169746,36.8145484969088,36.8145484969088,6839.20733188243,0.0,1.0
2024-07-15,37.72,37.8385,37.64,37.726,5064,36.9025981744194,37.0185302498082,36.82433179441,36.9084681529201,5176.16887291176,0.0,1.0
2024-07-16,38.05,38.1199,37.88,37.924,4084,37.225446991958,37.2938322414912,37.0591309344381,37.1021774434433,4174.46162657418,0.0,1.0
2024-07-17,37.8702,38.05,37.87,38.04,9671,37.0495433028869,37.225446991958,37.0493476369369,37.2156636944568,9885.21508094979,0.0,1.0
2024-07-18,37.65,38.08,37.526,37.93,6079,36.8341150919112,37.2547968844615,36.7128022028966,37.108047421944,6213.65137804711,0.0,1.0
2024-07-19,37.4,37.45,37.385,37.45,2568,36.5895326543819,36.6384491418877,36.5748577081301,36.6384491418877,2624.88184550502,0.0,1.0
2024-07-22,37.7676,37.7676,37.5013,37.63,4080,36.9491666705249,36.9491666705249,36.6886374580687,36.8145484969088,4170.37302556872,0.0,1.0
2024-07-23,37.5055,37.64,37.47,37.5488,5226,36.6927464430192,36.82433179441,36.6580157368901,36.7351081211993,5341.75721363288,0.0,1.0
2024-07-24,37.025,37.42,37.025,37.38,10877,36.2226589980879,36.6090992493842,36.2226589980879,36.5699660593795,11117.9282840958,0.0,1.0
2024-07-25,37.0795,37.46,37.05,37.05,7166,36.2759779694693,36.6482324393889,36.2471172418409,36.2471172418409,7324.72870128075,0.0,1.0
2024-07-26,37.5655,37.645,37.3936,37.3936,2775,36.7514462280263,36.8292234431606,36.5832713439811,36.5832713439811,2836.46694753755,0.0,1.0
2024-07-29,37.47,37.66,37.4664,37.66,4720,36.6580157368901,36.8438983894123,36.6544937497896,36.8438983894123,4824.54918644224,0.0,1.0
2024-07-30,37.6465,37.7,37.54,37.68,3878,36.8306909377857,36.883031579417,36.7264988193983,36.8634649844147,3963.89867479302,0.0,1.0
2024-07-31,37.9974,38.24,37.9,37.94,5563,37.1739868471019,37.4113296444803,37.0786975294404,37.1178307194451,5686.22184834283,0.0,1.0
2024-08-01,37.29,37.88,37.12,37.86,5220,36.481916381869,37.0591309344381,36.3156003243491,37.0395643394358,5335.62431212468,0.0,1.0
2024-08-02,36.7228,37.17,36.54,37.17,5112,35.9270077476025,36.3645168118549,35.7481690692811,36.3645168118549,5225.23208497728,0.0,1.0
2024-08-05,35.93,36.0975,35.77,36.03,11078,35.1513879217096,35.3152581548543,34.9948551616909,35.2492208967214,11323.3804846202,0.0,1.0
2024-08-06,36.14,36.435,36.06,36.14,6364,35.3568371692342,35.6454444455188,35.2785707892249,35.3568371692342,6504.96419968612,0.0,1.0
2024-08-07,35.9966,36.685,35.9966,36.65,13884,35.2165446830674,35.8900268830481,35.2165446830674,35.855785341794,14191.53408995,0.0,1.0
2024-08-08,36.71,36.72,36.1958,36.35,11952,35.914485126801,35.9242684243022,35.4114279692908,35.5622864167588,12216.7398043131,0.0,1.0
2024-08-09,36.79,36.79,36.61,36.73,13479,35.9927515068104,35.9927515068104,35.8166521517893,35.9340517218034,13777.5632381472,0.0,1.0
2024-08-12,36.6921,36.85,36.62,36.85,28032,35.8969730242739,36.0514512918174,35.8264354492905,36.0514512918174,28652.9158462604,0.0,1.0
2024-08-13,37.2177,37.2177,36.86,36.86,3193,36.4111831409355,36.4111831409355,36.0612345893186,36.0612345893186,3263.72575260807,0.0,1.0
2024-08-14,37.23,37.3998,37.18,37.23,7269,36.4232165968619,36.5893369884318,36.3743001093561,36.4232165968619,7430.01017717134,0.0,1.0
2024-08-15,37.67,37.775,37.51,37.51,3576,36.8536816869135,36.9564063106758,36.6971489268947,36.6971489268947,3655.20929888082,0.0,1.0
2024-08-16,37.81,37.865,37.66,37.66,7265,36.9906478519299,37.0444559881863,36.8438983894123,36.8438983894123,7425.92157616587,0.0,1.0
2024-08-19,38.15,38.1999,37.93,37.93,8935,37.3232799669697,37.3720986215006,37.108047421944,37.108047421944,9132.91249594523,0.0,1.0
2024-08-20,38.07,38.1099,37.99,38.09,5102,37.2450135869604,37.28404894399,37.166747206951,37.2645801819627,5215.01058246363,0.0,1.0
2024-08-21,38.3379,38.37,38.14,38.14,5877,37.5071081270167,37.5385125119955,37.3134966694686,37.3134966694686,6007.17702727142,0.0,1.0
2024-08-22,38.0682,38.38,38.0682,38.38,3786,37.2432525934101,37.5482958094967,37.2432525934101,37.5482958094967,3869.86085166745,0.0,1.0
2024-08-23,38.76,38.76,38.32,38.32,4894,37.9200611145412,37.9200611145412,37.4895960244897,37.4895960244897,5002.40333017974,0.0,1.0
2024-08-26,38.6873,38.8876,38.6561,38.8876,4337,37.8489365417077,38.0448959906562,37.818412653504,38.0448959906562,4433.06564016949,0.0,1.0
2024-08-27,38.82,38.82,38.64,38.64,8160,37.9787608995482,37.9787608995482,37.8026615445271,37.8026615445271,8340.74605113745,0.0,1.0
2024-08-28,38.52,38.69,38.45,38.61,3806,37.6852619745131,37.851578032033,37.6167788920049,37.7733116520236,3890.30385669474,0.0,1.0
2024-08-29,38.73,38.87,38.65,38.6618,5841,37.8907112220377,38.0276773870541,37.8124448420283,37.8239891330797,5970.37961822228,0.0,1.0
2024-08-30,38.95,38.95,38.61,38.79,2914,38.1059437670635,38.1059437670635,37.7733116520236,37.9494110070447,2978.54583247727,0.0,1.0
2024-09-03,37.1139,38.4024,37.1139,38.4024,32470,36.3096325128733,37.5702103958993,36.3096325128733,37.5702103958993,33189.2186618178,0.0,1.0
2024-09-04,38.0556,38.27,37.99,38.04,14911,37.2309256385587,37.4406795369838,37.166747206951,37.2156636944568,15241.2823981018,0.0,1.0
2024-09-05,37.9758,38.16,37.87,38.16,4198,37.1528549244993,37.3330632644709,37.0493476369369,37.3330632644709,4290.98675522978,0.0,1.0
2024-09-06,37.57,37.99,37.473,37.99,4773,36.7558487119018,37.166747206951,36.6609507261404,37.166747206951,4878.72314976458,0.0,1.0
2024-09-09,37.88,37.955,37.75,37.78,8098,37.0591309344381,37.1325056656969,36.9319480669229,36.9612979594264,8277.37273555282,0.0,1.0
2024-09-10,37.7675,37.85,37.57,37.85,4978,36.9490688375499,37.0297810419346,36.7558487119018,37.0297810419346,5088.26395129439,0.0,1.0
2024-09-11,37.97,37.97,37.334,37.8,4090,37.1471806119486,37.1471806119486,36.5249628908741,36.9808645544287,4180.59452808238,0.0,1.0
2024-09-12,38.08,38.08,37.95,38.0,64480,37.2547968844615,37.2547968844615,37.1276140169463,37.1765305044522,65908.2482080077,0.0,1.0
2024-09-13,38.54,38.54,38.34,38.47,5445,37.7048285695154,37.7048285695154,37.509162619492,37.6363454870072,5565.60811868179,0.0,1.0
2024-09-16,38.7184,38.72,38.59,38.66,2244,37.8793625969363,37.8809279245365,37.7537450570213,37.8222281395295,2293.7051640628,0.0,1.0
2024-09-17,38.7662,38.915,38.69,38.77,3776,37.9261267589919,38.0717022258094,37.851578032033,37.9298444120424,3859.6393491538,0.0,1.0
2024-09-18,38.6906,39.05,38.6401,38.67,2536,37.8521650298831,38.2037767420752,37.8027593775021,37.8320114370307,2592.17303746134,0.0,1.0
2024-09-19,39.2484,39.33,39.12,39.27,2831,38.3978773644984,38.477709072108,38.2722598245834,38.419009287101,2893.70736161398,0.0,1.0
2024-09-20,38.93,38.99,38.8101,38.9,5970,38.0863771720611,38.1450769570681,37.9690754350221,38.0570272795576,6102.23700064835,0.0,1.0
2024-09-23,39.2052,39.26,39.162,39.18413,8129,38.3556135192934,38.4092259895998,38.3133496740883,38.3350001114584,8309.05939334512,0.0,1.0
2024-09-24,39.5165,39.548,39.38,39.38,8226,38.6601675705048,38.6909849576335,38.5266255596138,38.5266255596138,8408.20796772753,0.0,1.0
2024-09-25,39.06,39.255,39.01,39.255,2575,38.3800717630463,38.5716773440446,38.3309421268929,38.5716773440446,2620.6178201272,0.1702,1.0
2024-09-26,39.5813,39.59,39.43,39.56,4087,38.8922973495818,38.9008459062725,38.7436310705816,38.8713681245804,4159.40389547956,0.0,1.0
2024-09-27,39.7,39.85,39.5,39.5,13146,39.00893110581,39.1563200142702,38.8124125611963,38.8124125611963,13378.8900440358,0.0,1.0
2024-09-30,39.51,39.53,39.227,39.38,8178,38.822238488427,38.8418903428884,38.5441647477987,38.6945014344281,8322.87865359234,0.0,1.0
2024-10-01,39.33,39.44,39.25,39.25,6650,38.6453717982747,38.7534569978122,38.5667643804293,38.5667643804293,6767.80912770715,0.0,1.0
2024-10-02,39.35,39.4051,39.2731,39.31,6107,38.6650236527361,38.7191645117771,38.5894622723321,38.6257199438134,6215.18952524925,0.0,1.0
2024-10-03,39.14,39.14,38.91,39.12,131498,38.4586791808917,38.4586791808917,38.232682854586,38.4390273264304,133827.573635374,0.0,1.0
2024-10-04,39.38,39.38,39.11,39.18,6456,38.6945014344281,38.6945014344281,38.4292013991997,38.4979828898145,6570.3722899966,0.0,1.0
2024-10-07,38.94,39.18,38.9335,39.18,14281,38.2621606362781,38.4979828898145,38.2557737835782,38.4979828898145,14533.9973162084,0.0,1.0
2024-10-08,38.911,39.03,38.78,38.96,10450,38.2336654473091,38.3505939813542,38.1049458005872,38.2818124907395,10635.1286292541,0.0,1.0
2024-10-09,39.1195,39.17,38.68,38.86,3060,38.4385360300689,38.4881569625838,38.0066865282804,38.1835532184326,3114.20991440359,0.0,1.0
2024-10-10,39.0023,39.0023,38.93,39.0,1450,38.3233761629252,38.3233761629252,38.2523347090474,38.3211161996622,1475.68770453765,0.0,1.0
2024-10-11,39.37,39.37,39.09,39.21,3995,38.6846755071974,38.6846755071974,38.4095495447383,38.5274606715065,4065.7740549158,0.0,1.0
2024-10-14,39.5,39.52,39.39,39.39,5164,38.8124125611963,38.8320644156577,38.7043273616588,38.7043273616588,5255.48365947064,0.0,1.0
2024-10-15,38.94,39.42,38.94,39.42,4954,38.2621606362781,38.7338051433509,38.2621606362781,38.7338051433509,5041.76337122725,0.0,1.0
2024-10-16,39.19,39.32,39.19,39.2,9681,38.5078088170452,38.635545871044,38.5078088170452,38.5176347442759,9852.50528801997,0.0,1.0
2024-10-17,39.22,39.24,39.11,39.145,17646,38.5372865987372,38.5569384531986,38.4292013991997,38.4635921445071,17958.610506394,0.0,1.0
2024-10-18,39.39,39.39,39.256761,39.2772,5688,38.7043273616588,38.7043273616588,38.5734076898299,38.5934909024967,5788.76666442079,0.0,1.0
2024-10-21,39.0,39.3,38.86,39.3,7888,38.3211161996622,38.6158940165827,38.1835532184326,38.6158940165827,8027.74111268481,0.0,1.0
2024-10-22,38.7727,38.7727,38.6601,38.715,8526,38.0977728737088,38.0977728737088,37.9871329330913,38.0410772735877,8677.04370268137,0.0,1.0
2024-10-23,38.4998,38.604838,38.375,38.604838,4173,37.8296233195835,37.9328328940291,37.7069957477445,37.9328328940291,4246.92744209352,0.0,1.0
2024-10-24,38.6243,38.6683,38.45,38.6683,7177,37.9519561136054,37.9951901934205,37.7806902019747,37.9951901934205,7304.14527963222,0.0,1.0
2024-10-25,38.48,38.8363,38.401,38.718,14541,37.8101679836667,38.1602657708959,37.7325431585443,38.0440250517569,14798.6033873669,0.0,1.0
2024-10-28,38.77,38.87,38.69,38.87,6055,38.0951198733565,38.1933791456633,38.016512455511,38.1933791456633,6162.26831101756,0.0,1.0
2024-10-29,38.5905,38.66,38.5905,38.66,672,37.9187444795657,37.987034673819,37.9187444795657,37.987034673819,683.904922378828,0.0,1.0
2024-10-30,38.42,38.6066,38.42,38.45,30303,37.7512124202826,37.9345642224071,37.7512124202826,37.7806902019747,30839.8375935203,0.0,1.0
2024-10-31,38.11,38.14,38.04,38.14,5366,37.4466086761314,37.4760864578235,37.3778271855167,37.4760864578235,5461.06222244761,0.0,1.0
2024-11-01,38.16,38.3214,38.11,38.3,11321,37.4957383122848,37.6543287777881,37.4466086761314,37.6333012935144,11521.558967635,0.0,1.0
2024-11-04,38.25,38.47,38.1,38.32,5382,37.584171657361,37.800342056436,37.4367827489008,37.6529531479758,5477.34567298043,0.0,1.0
2024-11-05,38.6711,38.6987,38.42,38.52,9189,37.997941453045,38.0250610122017,37.7512124202826,37.8494716925894,9351.78918413549,0.0,1.0
2024-11-06,38.9844,39.0413,38.7,38.88,6673,38.3057877531823,38.3616972791249,38.0263383827417,38.203205072894,6791.21658784809,0.0,1.0
2024-11-07,39.38,39.3904,39.18,39.26,36459,38.6945014344281,38.704720398748,38.4979828898145,38.5765903076599,37104.8951860263,0.0,1.0
2024-11-08,39.25,39.2899,39.0,39.27,2600,38.5667643804293,38.6059698300797,38.3211161996622,38.5864162348906,2646.06071158475,0.0,1.0
2024-11-11,39.1469,39.324,39.08,39.24,1348,38.4654590706809,38.6394762419363,38.3997236175077,38.5569384531986,1371.88070739086,0.0,1.0
2024-11-12,38.6771,39.07,38.46,39.07,6867,38.0038370093835,38.389897690277,37.7905161292053,38.389897690277,6988.65342555863,0.0,1.0
2024-11-13,38.4002,38.65,38.35,38.6143,11744,37.7317570843659,37.9772087465883,37.6824309296678,37.9421301863748,11952.0526910966,0.0,1.0
2024-11-14,38.3898,38.67,38.3516,38.67,6064,37.7215381200459,37.9968606010497,37.6840030780247,37.9968606010497,6171.42775194228,0.0,1.0
2024-11-15,38.0901,38.1714,38.0494,38.07,8024,37.4270550809424,37.5069398693278,37.3870635571135,37.4073049672087,8166.15044221385,0.0,1.0
2024-11-18,38.3017,38.41,38.0315,38.2359,10629,37.6349717011436,37.7413864930519,37.3694751473706,37.5703170999657,10817.2997320901,0.0,1.0
2024-11-19,38.31,38.31,38.15,38.19,9581,37.6431272207451,37.6431272207451,37.4859123850542,37.5252160939769,9750.7337221898,0.0,1.0
2024-11-20,38.216,38.3,38.0,38.24,7961,37.5507635047767,37.6333012935144,37.3385234765939,37.5743457301303,8102.03435574084,0.0,1.0
2024-11-21,38.66,38.78,38.5,38.52,7243,37.987034673819,38.1049458005872,37.8298198381281,37.8494716925894,7371.31451308013,0.0,1.0
2024-11-22,39.0,39.0,38.5925,38.5925,3213,38.3211161996622,38.3211161996622,37.9207096650119,37.9207096650119,3269.92041012377,0.0,1.0
2024-11-25,39.27,39.36,39.1819,39.3,5991,38.5864162348906,38.6748495799668,38.4998498159883,38.6158940165827,6097.13450888625,0.0,1.0
2024-11-26,39.14,39.22,38.97,39.22,4372,38.4586791808917,38.5372865987372,38.2916384179701,38.5372865987372,4449.45285809559,0.0,1.0
2024-11-27,39.0694,39.21,39.06,39.21,9486,38.3893081346431,38.5274606715065,38.3800717630463,38.5274606715065,9654.05073465113,0.0,1.0
2024-11-29,39.35,39.35,39.24,39.24,1438,38.6650236527361,38.6650236527361,38.5569384531986,38.5569384531986,1463.47511663803,0.0,1.0
2024-12-02,39.23,39.2888,39.1401,39.165,8234,38.5471125259679,38.6048889780843,38.4587774401641,38.4832439989685,8379.87073045724,0.0,1.0
2024-12-03,39.4101,39.42,39.24,39.26,17111,38.7240774753925,38.7338051433509,38.5569384531986,38.5765903076599,17414.1326292026,0.0,1.0
2024-12-04,39.3847,39.63,39.015,39.63,48465,38.6991196202266,38.9401496151952,38.3358550905082,38.9401496151952,49323.589379598,0.0,1.0
2024-12-05,39.3308,39.4784,39.3308,39.44,3658,38.6461578724532,38.7911885583781,38.6461578724532,38.7534569978122,3722.80387806808,0.0,1.0
2024-12-06,39.29,39.39,39.16,39.39,6871,38.606068089352,38.7043273616588,38.4783310353531,38.7043273616588,6992.72428819185,0.0,1.0
2024-12-09,39.15,39.6299,39.15,39.6299,9113,38.4685051081224,38.9400513559229,38.4685051081224,38.9400513559229,9274.44279410455,0.0,1.0
2024-12-10,38.9101,39.12,38.81,39.1,4137,38.2327811138584,38.4390273264304,38.1344235822792,38.419375471969,4210.28967839465,0.0,1.0
2024-12-11,39.14,39.14,38.9017,38.98,7611,38.4586791808917,38.4586791808917,38.2245273349846,38.3014643452008,7745.83387533521,0.0,1.0
2024-12-12,38.7162,38.929,38.7049,38.89,3260,38.0422563848554,38.2513521163243,38.0311530870848,38.2130310001247,3317.75304606396,0.0,1.0
2024-12-13,38.75,38.76,38.61,38.76,6680,38.0754680188951,38.0852939461258,37.9379050376656,38.0852939461258,6798.34059745621,0.0,1.0
2024-12-16,38.56,38.6881,38.4543,38.53,5189,37.9667932637238,38.0929225743328,37.8627193516912,37.9372547834875,5270.0747890441,0.0794,1.0
2024-12-17,38.26,38.3755,38.04,38.04,7004,37.6714084613608,37.7851316102705,37.4547929396279,37.4547929396279,7113.43299719885,0.0,1.0
2024-12-18,37.12,38.25,37.12,38.25,6064,36.5489462123814,37.661562301282,36.5489462123814,37.661562301282,6158.7461015154,0.0,1.0
2024-12-19,36.9465,37.3047,36.9465,37.3047,6237,36.3781153350148,36.7308047890362,36.3781153350148,36.7308047890362,6334.44911529544,0.0,1.0
2024-12-20,37.2494,37.4848,36.8,36.8,7370,36.6763555238006,36.9081341320548,36.2338690898609,36.2338690898609,7485.15151190115,0.0,1.0
2024-12-23,37.4233,37.49,37.1,37.2,6835,36.8475802475704,36.9132541352958,36.5292538922239,36.6277154930115,6941.79248084725,0.0,1.0
2024-12-24,37.73,37.73,37.31,37.5,7425,37.1495619771862,37.1495619771862,36.736023253878,36.9231002953745,7541.01085154218,0.0,1.0
2024-12-26,37.75,37.778,37.44,37.44,7491,37.1692542973437,37.1968235455642,36.8640233349019,36.8640233349019,7608.04205911145,0.0,1.0
2024-12-27,37.4645,37.4969,37.315,37.43,4256,36.8881464270949,36.9200479857501,36.7409463339173,36.8541771748232,4322.49726386041,0.0,1.0
2024-12-30,37.2282,37.33,37.134,37.1467,2963,36.6554816644337,36.7557155740355,36.5627308364917,36.5752354597917,3009.2949701171,0.0,1.0
2024-12-31,36.99,37.37,36.99,37.24,5203,36.4209461313574,36.7951002143506,36.4209461313574,36.6671001333266,5284.29353004364,0.0,1.0
2025-01-02,37.07,37.42,37.0,37.39,10400,36.4997154119876,36.8443310147444,36.4307922914362,36.8147925345081,10562.4933139446,0.0,1.0
2025-01-03,37.46,37.5299,37.24,37.24,13646,36.8837156550595,36.95254031401,36.6671001333266,36.6671001333266,13859.2099771239,0.0,1.0
2025-01-06,37.62,37.7311,37.51,37.62,6885,37.0412542163197,37.1506450547948,36.9329464554533,37.0412542163197,6992.57369870276,0.0,1.0
2025-01-07,37.43,37.69,37.37,37.69,8481,36.8541771748232,37.1101773368711,36.7951002143506,37.1101773368711,8613.5101726504,0.0,1.0
2025-01-08,37.33,37.37,37.085,37.25,27570,36.7557155740355,36.7951002143506,36.5144846521057,36.6769462934054,28000.7635255243,0.0,1.0
2025-01-10,36.86,37.1,36.75,37.02,35700,36.2929460503335,36.5292538922239,36.184638289467,36.4504846115937,36257.7895488291,0.0,1.0
2025-01-13,36.9565,36.9565,36.65,36.65,13539,36.3879614950936,36.3879614950936,36.0861766886794,36.0861766886794,13750.5381709131,0.0,1.0
2025-01-14,37.29,37.31,37.124,37.15,9500,36.7163309337204,36.736023253878,36.5528846764129,36.5784846926177,9648.43139254557,0.0,1.0
2025-01-15,37.7182,37.8,37.58,37.7823,4699,37.1379435082932,37.2184850977375,37.0018695760047,37.2010573943981,4772.41885406017,0.0,1.0
2025-01-16,37.8822,37.9602,37.5409,37.55,3320,37.299420533585,37.3762205821994,36.9633710900967,36.9723310957684,3371.8728656054,0.0,1.0
2025-01-17,38.073,38.19,38.0638,38.185,10708,37.4872852678879,37.6024853408094,37.4782268006154,37.59756226077,10875.3056159345,0.0,1.0
2025-01-21,38.595,38.6299,38.29,38.32,11563,38.0012548239995,38.0356179226744,37.7009469415971,37.7304854218334,11743.6644412636,0.0,1.0
2025-01-22,38.54,38.62,38.52,38.5597,15184,37.9471009435662,38.0258702241964,37.9274086234087,37.9664978789214,15421.2402383592,0.0,1.0
2025-01-23,38.64,38.64,38.45,38.45,7783,38.0455625443539,38.0455625443539,37.8584855028574,37.8584855028574,7904.6043713876,0.0,1.0
2025-01-24,38.62,38.73,38.593,38.6,3810,38.0258702241964,38.1341779850628,37.9992855919837,38.0061779040389,3869.52880058932,0.0,1.0
2025-01-27,38.41,38.56,38.295,38.34,10851,37.8191008625423,37.9667932637238,37.7058700216365,37.7501777419909,11020.5398990012,0.0,1.0
2025-01-28,38.32,38.43,38.16,38.43,8157,37.7304854218334,37.8387931826998,37.5729468605731,37.8387931826998,8284.44788094675,0.0,1.0
2025-01-29,38.24,38.39,38.195,38.34,6988,37.6517161412033,37.7994085423848,37.6074084208488,37.7501777419909,7097.18300748509,0.0,1.0
2025-01-30,38.65,38.7438,38.35,38.35,4457,38.0554087044327,38.1477656859715,37.7600239020697,37.7600239020697,4526.63775963953,0.0,1.0
2025-01-31,38.2682,38.7431,38.25,38.62,6959,37.6794823126254,38.147076454766,37.661562301282,38.0258702241964,7067.7299011289,0.0,1.0
2025-02-03,37.98,38.165,37.58,37.86,27391,37.3957159791553,37.5778699406125,37.0018695760047,37.2775620582101,27818.9667656017,0.0,1.0
2025-02-04,38.32,38.47,38.14,38.15,24821,37.7304854218334,37.8781778230149,37.5532545404156,37.5631007004944,25208.8121678288,0.0,1.0
2025-02-05,38.5539,38.5999,38.3655,38.38,7011,37.9607871060757,38.0060794424381,37.7752854501918,37.789562382306,7120.54236769863,0.0,1.0
2025-02-06,38.61,38.68,38.48,38.6,8709,38.0160240641176,38.084947184669,37.8880239830936,38.0061779040389,8845.07252607151,0.0,1.0
2025-02-07,38.37,38.75,38.3,38.64,33861,37.7797162222272,38.1538703052203,37.7107931016758,38.0455625443539,34390.0563561037,0.0,1.0
2025-02-10,38.5973,38.73,38.49,38.6,8944,38.0035194408176,38.1341779850628,37.8978701431724,38.0061779040389,9083.74424999237,0.0,1.0
2025-02-11,38.5217,38.7699,38.32,38.52,453972,37.9290824706221,38.1734641637771,37.7304854218334,37.9274086234087,461065.020645968,0.0,1.0
2025-02-12,38.53,38.6299,38.27,38.4,32163,37.9372547834875,38.0356179226744,37.6812546214396,37.8092547024635,32665.5261977308,0.0,1.0
2025-02-13,38.94,38.94,38.5692,38.62,11007,38.3409473467169,38.3409473467169,37.9758517309962,38.0258702241964,11178.9772987104,0.0,1.0
2025-02-14,39.07,39.2499,39.0,39.2086,11971,38.4689474277409,38.6460798475579,38.4000243071895,38.6054152064326,12158.0391789645,0.0,1.0
2025-02-18,39.26,39.26,38.969,39.1,13231,38.6560244692374,38.6560244692374,38.3695012109453,38.4984859079772,13437.7258689232,0.0,1.0
2025-02-19,39.03,39.155,38.961,39.02,9802,38.4295627874258,38.5526397884104,38.3616242828823,38.4197166273471,9955.1499483928,0.0,1.0
2025-02-20,39.1901,39.1901,39.005,39.14,5433,38.5871998102869,38.5871998102869,38.4049473872289,38.5378705482922,5517.88713217895,0.0,1.0
2025-02-21,38.6,39.28,38.5589,39.28,13688,38.0061779040389,38.675716789395,37.9657101861151,38.675716789395,13901.8662001225,0.0,1.0
2025-02-24,38.56,38.73,38.56,38.73,2133,37.9667932637238,38.1341779850628,37.9667932637238,38.1341779850628,2166.32675371576,0.0,1.0
2025-02-25,38.65,38.89,38.4957,38.7,37345,38.0554087044327,38.2917165463231,37.9034824544173,38.1046395048265,37928.4916162752,0.0,1.0
2025-02-26,38.6485,39.0,38.57,38.76,15780,38.0539317804209,38.4000243071895,37.9766394238026,38.1637164652991,16026.5523551967,0.0,1.0
2025-02-27,38.1356,38.59,38.1319,38.59,7445,37.5489222299809,37.9963317439601,37.5452791507518,37.9963317439601,7561.3233386844,0.0,1.0
2025-02-28,38.27,38.27,37.98,38.09,13024,37.6812546214396,37.6812546214396,37.3957159791553,37.5040237400218,13227.4916270014,0.0,1.0
2025-03-03,38.03,38.5956,37.8799,38.54,10078,37.4449467795492,38.0018455936042,37.2971559167669,37.9471009435662,10235.4622709552,0.0,1.0
2025-03-04,37.9087,38.1805,37.42,37.89,24307,37.3255128577937,37.5931314887346,36.8443310147444,37.3071005384464,24686.7812482742,0.0,1.0
2025-03-05,38.54,38.6291,38.0716,38.11,14334,37.9471009435662,38.0348302298681,37.4859068054768,37.5237160601793,14557.9595348156,0.0,1.0
2025-03-06,38.29,38.54,38.1922,38.54,12325,37.7009469415971,37.9471009435662,37.6046514960267,37.9471009435662,12517.5702013815,0.0,1.0
2025-03-07,38.71,38.75,38.22,38.22,24860,38.1144856649053,38.1538703052203,37.6320238210457,37.6320238210457,25248.4215177561,0.0,1.0
2025-03-10,37.992,38.44,37.75,38.31,10997,37.4075313712498,37.8486393427786,37.1692542973437,37.7206392617546,11168.8210551393,0.0,1.0
2025-03-11,37.76,38.1,37.551,38.1,26460,37.1791004574225,37.5138699001005,36.9733157117762,37.5138699001005,26873.4204891321,0.0,1.0
2025-03-12,37.786,37.96,37.65,37.96,9712,37.2047004736273,37.3760236589978,37.070792696556,37.3760236589978,9863.74375625289,0.0,1.0
2025-03-13,37.4276,37.69,37.345,37.67,4944,36.8518140964043,37.1101773368711,36.7704848141536,37.0904850167136,5021.24682155213,0.0,1.0
2025-03-14,38.1773,38.1773,37.68,37.68,8876,37.5899807175094,37.5899807175094,37.1003311767923,37.1003311767923,9014.68179370889,0.0,1.0
2025-03-17,38.66,38.74,38.15,38.15,20208,38.0652548645114,38.1440241451416,37.5631007004944,37.5631007004944,20523.7370084801,0.0,1.0
2025-03-18,38.42,38.53,38.3453,38.51,6264,37.8289470226211,37.9372547834875,37.7553962068327,37.91756246333,6361.8709729374,0.0,1.0
2025-03-19,38.6845,38.6845,38.36,38.41,7037,38.0893779567044,38.0893779567044,37.7698700621484,37.8191008625423,7146.94860098349,0.0,1.0
2025-03-20,38.36,38.4491,38.27,38.27,7160,37.7698700621484,37.8575993484503,37.6812546214396,37.6812546214396,7271.87039690803,0.0,1.0
2025-03-21,38.0925,38.1,37.94,38.04,9632,37.5064852800414,37.5138699001005,37.3563313388403,37.4547929396279,9782.4938076841,0.0,1.0
2025-03-24,38.45,38.46,38.342,38.38,4503,37.8584855028574,37.8683316629361,37.7521469740067,37.789562382306,4573.35648006659,0.0,1.0
2025-03-25,38.48,38.61,38.45,38.57,10411,37.8880239830936,38.0160240641176,37.8584855028574,37.9766394238026,10573.6651818728,0.0,1.0
2025-03-26,38.3176,38.58,38.23,38.57,7877,37.7281223434145,37.9864855838813,37.6418699811245,37.9766394238026,8000.07306095593,0.0,1.0
2025-03-27,38.2552,38.355,38.18,38.27,5326,37.7504731267933,37.8489563975134,37.6762652915412,37.7650778603269,5397.20904995469,0.0851,1.0
2025-03-28,37.76,38.09,37.75,38.09,7391,37.2618066372079,37.5874527227555,37.2519385740094,37.5874527227555,7489.81826665698,0.0,1.0
2025-03-31,37.73,37.8325,37.4855,37.4855,6010,37.2322024476126,37.3333500953964,36.9909283024114,36.9909283024114,6090.35418517231,0.0,1.0
2025-04-01,37.9,37.918,37.5415,37.7,68652,37.3999595219856,37.4177220357428,37.0461894563225,37.2025982580174,69569.8827821047,0.0,1.0
2025-04-02,38.09,38.105,37.6,37.6,10631,37.5874527227555,37.6022548175531,37.1039176260333,37.1039176260333,10773.1373282141,0.0,1.0
2025-04-03,36.74,37.232,36.74,37.22,8280,36.2552641909697,36.7407729003316,36.2552641909697,36.7289312244936,8390.70426842375,0.0,1.0
2025-04-04,34.68,35.75,34.59,35.57,39559,34.2224431720966,35.2783259343268,34.1336306033109,35.1007007967554,40087.9070234994,0.0,1.0
2025-04-07,33.97,35.4,33.37,33.7,17083,33.5218106850093,34.9329437223824,32.9297268931045,33.2553729786521,17311.401089068,0.0,1.0
2025-04-08,33.4201,35.13,33.4201,35.13,18023,32.9791658897286,34.6665060160252,32.9791658897286,34.6665060160252,18263.9689649518,0.0,1.0
2025-04-09,36.1,36.31,33.3,33.51,29818,35.6237081462713,35.830937473438,32.8606504507156,33.0678797778823,30216.6690671327,0.0,1.0
2025-04-10,35.1307,35.3,34.62,35.25,4958,34.6671967804491,34.8342630903982,34.1632347929061,34.7849227744062,5024.28886024697,0.0,1.0
2025-04-11,35.91,36.0077,35.05,35.43,27398,35.4362149455014,35.5326259229499,34.5875615104379,34.9625479119776,27764.3134717722,0.0,1.0
2025-04-14,36.31,36.4812,36.0529,36.08,13474,35.830937473438,35.9998787153948,35.5772295686068,35.6039720198745,13654.1484677224,0.0,1.0
2025-04-15,36.4246,36.6203,36.3658,36.58,5539,35.9440254776918,36.1371434744847,35.8860012660851,36.0973751797951,5613.05687714964,0.0,1.0
2025-04-16,36.1384,36.415,35.9399,36.12,10248,35.6616015089532,35.9345521370213,35.4657204544647,35.6434442726681,10385.0165872955,0.0,1.0
2025-04-17,36.51,36.69,36.3651,36.4991,5837,36.0282987374062,36.2059238749777,35.8853105016612,36.0175425485199,5915.04116120645,0.0,1.0
2025-04-21,36.0521,36.075,35.76,36.0674,6911,35.5764401235509,35.5990379882753,35.2881939975252,35.5915382602445,7003.40062790778,0.0,1.0
2025-04-22,36.8043,36.895,36.32,36.32,14088,36.3187158373355,36.4082191705451,35.8408055366364,35.8408055366364,14276.3576972891,0.0,1.0
2025-04-23,37.0855,37.4201,37.01,37.04,7979,36.5962057744749,36.9263911690938,36.5217018973269,36.5513060869221,8085.67987412476,0.0,1.0
2025-04-24,37.7515,37.7515,37.27,37.4098,5494,37.2534187834892,37.2534187834892,36.7782715404856,36.9162270639994,5567.45522351691,0.0,1.0
2025-04-25,37.74,37.7571,37.48,37.48,6322,37.242070510811,37.2589448988803,36.9855008676523,36.9855008676523,6406.52565035929,0.0,1.0
2025-04-28,37.8403,37.9299,37.58,37.71,6622,37.3410471846911,37.4294650309489,37.0841814996364,37.2124663212158,6710.53667457754,0.0,1.0
2025-04-29,38.03,38.03,37.66,37.66,20402,37.528244343565,37.528244343565,37.1631260052237,37.1631260052237,20674.7763870026,0.0,1.0
2025-04-30,38.0457,38.0457,37.588,37.588,9094,37.5437372027865,37.5437372027865,37.0920759501952,37.0920759501952,9215.58751413593,0.0,1.0
2025-05-01,38.0818,38.3399,37.98,38.03,15813,37.5793609109328,37.8340556220838,37.4789040275729,37.528244343565,16024.421086544,0.0,1.0
2025-05-02,38.6342,38.68,38.45,38.45,25477,38.1244727220131,38.1696684514619,37.9427029978984,37.9427029978984,25817.6295466947,0.0,1.0
2025-05-05,38.5779,38.77,38.5779,38.6,6676,38.0689155262061,38.2584810202476,38.0689155262061,38.0907239458746,6765.25865893682,0.0,1.0
2025-05-06,38.4697,38.56,38.41,38.41,2492,37.9621430823992,38.0512516930809,37.9032307451047,37.9032307451047,2525.31824117294,0.0,1.0
2025-05-07,38.51,38.51,38.27,38.3797,25445,38.0019113770888,38.0019113770888,37.7650778603269,37.8733305136135,25785.2017041114,0.0,1.0
2025-05-08,38.5632,38.66,38.4,38.41,18229,38.0544094733044,38.149932325065,37.8933626819063,37.9032307451047,18472.7232015817,0.0,1.0
2025-05-09,38.73,38.805,38.6,38.73,27188,38.2190087674539,38.293019241442,38.0907239458746,38.2190087674539,27551.5057548194,0.0,1.0
2025-05-12,39.3242,39.515,39.18,39.32,8463,38.8053690827036,38.9936517285294,38.6630716113825,38.8012244961603,8576.15099319688,0.0,1.0
2025-05-13,39.5731,39.67,39.56,39.605,33458,39.0509851757121,39.1466067081048,39.0380580129222,39.0824642973151,33905.3361609809,0.0,1.0
2025-05-14,39.4765,39.5556,39.381,39.5556,25926,38.9556596852155,39.0337160651149,38.8614196816706,39.0337160651149,26272.6327129413,0.0,1.0
2025-05-15,39.7086,39.7086,39.39,39.47,25244,39.1846974320506,39.1846974320506,38.8703009385492,38.9492454441365,25581.5143178852,0.0,1.0
2025-05-16,39.9,39.9786,39.66,39.66,21936,39.3735721616683,39.4511351384078,39.1367386449063,39.1367386449063,22229.2860908385,0.0,1.0
2025-05-19,39.99,39.99,39.6801,39.71,16434,39.462384730454,39.462384730454,39.1565734519352,39.1860789608984,16653.7239066758,0.0,1.0
2025-05-20,40.1,40.1,39.931,40.02,4236,39.5709334256365,39.5709334256365,39.4041631575833,39.4919889200492,4292.63566196171,0.0,1.0
2025-05-21,39.43,39.96,39.43,39.851,2312,38.9097731913428,39.4327805408587,38.9097731913428,39.325218651996,2342.91162664199,0.0,1.0
2025-05-22,39.34,39.4885,39.24,39.2693,22768,38.8209606225571,38.9675013610536,38.722279990573,38.7511934157443,23072.4099980038,0.0,1.0
2025-05-23,39.41,39.47,39.07,39.07,8406,38.890037064946,38.9492454441365,38.5545229162,38.5545229162,8518.38889859541,0.0,1.0
2025-05-27,39.8684,39.91,39.68,39.68,7984,39.3423890819613,39.3834402248667,39.1564747713032,39.1564747713032,8090.74672452839,0.0,1.0
2025-05-28,39.5376,39.755,39.5376,39.71,19738,39.0159535513578,39.2304852452913,39.0159535513578,39.1860789608984,20001.8986533995,0.0,1.0
2025-05-29,39.68,39.69,39.524,39.5801,26540,39.1564747713032,39.1663428345016,39.0025329854079,39.057892819951,26894.841942508,0.0,1.0
2025-05-30,39.47,39.6,39.235,39.6,18912,38.9492454441365,39.0775302657159,38.7173459589738,39.0775302657159,19164.8549667186,0.0,1.0
2025-06-02,39.75,39.77,39.34,39.68,34600,39.2255512136921,39.2452873400889,38.8209606225571,39.1564747713032,35062.6047931716,0.0,1.0
2025-06-03,39.8,39.889,39.4904,39.4904,345915,39.2748915296841,39.36271729215,38.9693762930613,38.9693762930613,350539.911474855,0.0,1.0
2025-06-04,40.0,40.06,39.9054,39.9054,18847,39.4722527936524,39.5314611728429,39.3789009157954,39.3789009157954,19098.9859114713,0.0,1.0
2025-06-05,39.9046,40.05,39.9,39.925,4502,39.3781114707395,39.5215931096445,39.3735721616683,39.3982423196643,4562.19210343523,0.0,1.0
2025-06-06,40.14,40.2099,40.015,40.2099,4041,39.6104056784302,39.6793834401871,39.48705488845,39.6793834401871,4095.02849621984,0.0,1.0
2025-06-09,40.2139,40.305,40.09,40.16,4310,39.6833306654664,39.773228721204,39.5610653624381,39.630141804827,4367.62504793555,0.0,1.0
2025-06-10,40.46,40.4799,40.33,40.33,7563,39.9261837007794,39.9458211465442,39.7978988792,39.7978988792,7664.11792054212,0.0,1.0
2025-06-11,40.3709,40.55,40.33,40.55,3125,39.8382592576815,40.0149962695651,39.7978988792,40.0149962695651,3166.78150227346,0.0,1.0
2025-06-12,40.515,40.54,40.283,40.36,20706,39.9804580483707,40.0051282063667,39.7515189821675,39.8275030687953,20982.8408915437,0.0,1.0
2025-06-13,40.11,40.39,40.11,40.14,3947,39.5808014888349,39.8571072583905,39.5808014888349,39.6104056784302,3999.77170863147,0.0,1.0
2025-06-16,40.37,40.5434,40.37,40.54,10165,39.8373711319937,40.0084833478542,39.8373711319937,40.0051282063667,10300.9068705951,0.0,1.0
2025-06-17,39.9855,40.36,39.941,40.3,4359,39.4579441020147,39.8275030687953,39.4140312207818,39.7682946896048,4417.28018189119,0.0,1.0
2025-06-18,40.0249,40.219,40.0249,40.1,3124,39.4968242710164,39.6883633776976,39.4968242710164,39.5709334256365,3165.76813219273,0.0,1.0
2025-06-20,39.95,40.2967,39.87,40.17,9156,39.4229124776603,39.7650382287493,39.343967972073,39.6400098680254,9278.41645914104,0.0,1.0
2025-06-23,40.23,40.23,39.68,39.68,6660,39.6992182472159,39.6992182472159,39.1564747713032,39.1564747713032,6749.04473764518,0.0,1.0
2025-06-24,40.68,40.7791,40.584,40.5978,8143,40.1432810911445,40.2410735974408,40.0485476844397,40.0621656116535,8251.87256736407,0.0,1.0
2025-06-25,40.4,40.6099,40.4,40.6099,3579,39.8669753215889,40.0741059681236,39.8669753215889,40.0741059681236,3626.85151892374,0.0,1.0
2025-06-26,40.4,40.7799,40.245,40.3,15270,40.2464023515679,40.6248580014036,40.0919916494765,40.146782543767,15328.2769130783,0.3845,1.0
2025-06-27,40.5307,40.73,40.3111,40.56,4405,40.3766054403637,40.5751477173109,40.1578403424329,40.4057940440494,4421.81138193255,0.0,1.0
2025-06-30,40.64,40.66,40.51,40.61,14329,40.4854898902901,40.5054138518503,40.3559841401489,40.4556039479498,14383.6856507858,0.0,1.0
2025-07-01,40.95,41.05,40.48,40.63,13732,40.7943112944729,40.8939311022738,40.3260981978086,40.47552790951,13784.4072410211,0.0,1.0
2025-07-02,41.23,41.23,40.85,40.93,9711,41.0732467563155,41.0732467563155,40.694691486672,40.7743873329127,9748.06136888694,0.0,1.0
2025-07-03,41.43,41.47,41.3001,41.44,3657,41.2724863719173,41.3123342950377,41.1430802415839,41.2824483526974,3670.95669097102,0.0,1.0
2025-07-07,40.94,41.24,40.78,41.2,82426,40.7843493136928,41.0832087370956,40.6249576212114,41.0433608139752,82740.5732048065,0.0,1.0
2025-07-08,41.1606,41.21,40.965,41.05,3370,41.0041106097016,41.0533227947553,40.8092542656431,40.8939311022738,3382.86137505396,0.0,1.0
2025-07-09,41.3412,41.37,41.09,41.1892,7473,41.1840239825901,41.2127144872367,40.9337790253942,41.0326018747327,7501.52019459295,0.0,1.0
2025-07-10,41.4799,41.6089,41.3,41.38,5579,41.3221966560099,41.4507062080731,41.1429806217761,41.2226764680168,5600.29187282673,0.0,1.0
2025-07-11,41.16,41.3,41.1199,41.23,8885,41.0035128908548,41.1429806217761,40.9635653479267,41.0732467563155,8918.90899624762,0.0,1.0
2025-07-14,41.28,41.28,41.1,41.11,9113,41.1230566602159,41.1230566602159,40.9437410061743,40.9537029869544,9147.77914269044,0.0,1.0
2025-07-15,40.7583,41.2412,40.7583,41.2412,7907,40.6033401229186,41.0844041747892,40.6033401229186,41.0844041747892,7937.17652597972,0.0,1.0
2025-07-16,40.8751,40.8751,40.56,40.7199,3796,40.71969605843,40.71969605843,40.4057940440494,40.565086116723,3810.4871749866,0.0,1.0
2025-07-17,41.1554,41.189,40.9,40.9,3177,40.998930379696,41.0324026351171,40.7445013905725,40.7445013905725,3189.12480372298,0.0,1.0
2025-07-18,41.04,41.36,41.0,41.19,13730,40.8839691214937,41.2027525064566,40.8441211983734,41.0333988331951,13782.3996081575,0.0,1.0
2025-07-21,41.17,41.36,41.17,41.2,9581,41.0134748716349,41.2027525064566,41.0134748716349,41.0433608139752,9617.56523275728,0.0,1.0
2025-07-22,41.62,41.62,41.27,41.35,3475,41.461764006739,41.461764006739,41.1130946794358,41.1927905256766,3488.26210038947,0.0,1.0
2025-07-23,41.9491,42.24,41.72,42.23,5268,41.7896127942118,42.0794068151047,41.5613838145399,42.0694448343246,5288.10496254726,0.0,1.0
2025-07-24,41.8368,42.0,41.78,41.85,3356,41.6777397500514,41.8403192763825,41.6211556992205,41.6908895646811,3368.80794500923,0.0,1.0
2025-07-25,41.8953,41.9199,41.64,41.73,71479,41.7360173376149,41.7605238103339,41.4816879682992,41.57134579532,71751.7947262559,0.0,1.0
2025-07-28,41.5626,41.6849,41.5,41.59,10498,41.4045822370613,41.5264172620018,41.3422202373779,41.4318780643987,10538.0649006874,0.0,1.0
2025-07-29,41.6232,41.64,41.5301,41.59,6625,41.4649518405886,41.4816879682992,41.372205799526,41.4318780643987,6650.28386045475,0.0,1.0
2025-07-30,41.0994,41.6,41.04,41.6,5171,40.9431432873275,41.4418400451788,40.8839691214937,41.4418400451788,5190.73476866588,0.0,1.0
2025-07-31,40.6068,40.9644,40.6068,40.9499,12182,40.4524161141002,40.8086565467962,40.4524161141002,40.7942116746651,12228.4917717826,0.0,1.0
2025-08-01,40.43,40.54,40.2,40.54,9755,40.2762882939082,40.3858700824892,40.0471627359661,40.3858700824892,9792.22929188468,0.0,1.0
2025-08-04,40.82,40.9201,40.7,40.7,5968,40.6648055443317,40.7645249719404,40.5452617749706,40.5452617749706,5990.77646478399,0.0,1.0
2025-08-05,40.8903,40.93,40.75,40.93,5119,40.7348382692158,40.7743873329127,40.5950716788711,40.7743873329127,5138.53631421401,0.0,1.0
2025-08-06,40.98,40.98,40.93,40.93,2383,40.8241972368132,40.8241972368132,40.7743873329127,40.7743873329127,2392.09455690017,0.0,1.0
2025-08-07,41.02,41.2404,40.91,41.23,8224,40.8640451599336,41.0836072163268,40.7544633713525,41.0732467563155,8255.38633484978,0.0,1.0
2025-08-08,41.12,41.1899,41.07,41.1747,6665,40.9636649677345,41.0332992133873,40.913855063834,41.0181570026016,6690.43651772541,0.0,1.0
2025-08-11,40.87,41.105,40.87,41.07,10254,40.7146154482322,40.9487219965643,40.7146154482322,40.913855063834,10293.1336913363,0.0,1.0
2025-08-12,41.43,41.43,41.05,41.07,6191,41.2724863719173,41.2724863719173,40.8939311022738,40.913855063834,6214.62752906797,0.0,1.0
2025-08-13,41.9048,41.9048,41.7215,41.749,5183,41.745481219356,41.745481219356,41.5628781116569,41.5902735588022,5202.78056584709,0.0,1.0
2025-08-14,41.6735,41.71,41.52,41.71,7191,41.5150606039125,41.5514218337598,41.3621441989381,41.5514218337598,7218.44396083473,0.0,1.0
2025-08-15,41.66,41.79,41.62,41.62,5317,41.5016119298594,41.6311176800006,41.461764006739,41.461764006739,5337.29196770383,0.0,1.0
2025-08-18,41.6003,41.7099,41.56,41.63,2873,41.4421389046022,41.551322213952,41.4019921220585,41.4717259875191,2883.96460846589,0.0,1.0
2025-08-19,41.58,41.81,41.58,41.6,15907,41.4219160836186,41.6510416415608,41.4219160836186,41.4418400451788,15967.7079801138,0.0,1.0
2025-08-20,41.6935,41.76,41.64,41.73,2287,41.5349845654727,41.6012317376603,41.4816879682992,41.57134579532,2295.72817945057,0.0,1.0
2025-08-21,41.51,41.57,41.4715,41.53,5074,41.352182218158,41.4119541028386,41.3138285921547,41.3721061797182,5093.36457478451,0.0,1.0
2025-08-22,42.35,42.46,41.69,41.69,10192,42.1889886036857,42.2985703922667,41.5314978721997,41.5314978721997,10230.8970725667,0.0,1.0
2025-08-25,41.99,42.32,41.99,42.32,6914,41.8303572956024,42.1591026613454,41.8303572956024,42.1591026613454,6940.38680923534,0.0,1.0
2025-08-26,41.94,41.9814,41.9,41.9,2163,41.7805473917019,41.8217899921315,41.7406994685816,41.7406994685816,2171.25494191149,0.0,1.0
2025-08-27,42.06,42.11,41.81,41.81,219541,41.900091161063,41.9499010649635,41.6510416415608,41.6510416415608,220378.863246505,0.0,1.0
2025-08-28,42.1896,42.2089,42.02,42.13,10999,42.029198431973,42.0484250548786,41.8602432379427,41.9698250265237,11040.9769330025,0.0,1.0
2025-08-29,42.09,42.09,41.99,42.0208,2539,41.9299771034033,41.9299771034033,41.8303572956024,41.8610401964051,2548.68992025579,0.0,1.0
2025-09-02,41.63,41.63,41.435,41.45,4429,41.4717259875191,41.4717259875191,41.2774673623073,41.2924103334775,4445.90297629495,0.0,1.0
2025-09-03,41.62,41.6253,41.5102,41.5623,6928,41.461764006739,41.4670438565525,41.3523814577736,41.4042833776379,6954.44023928007,0.0,1.0
2025-09-04,41.9432,41.95,41.6544,41.6968,12171,41.7837352255516,41.790509372482,41.4960332206225,41.5382720191301,12217.4497910332,0.0,1.0
2025-09-05,42.25,42.31,42.0415,42.24,3588,42.0893687958848,42.1491406805653,41.8816614966199,42.0794068151047,3601.69335717911,0.0,1.0
2025-09-08,42.39,42.39,42.28,42.39,4477,42.228836526806,42.228836526806,42.119254738225,42.228836526806,4494.08616501976,0.0,1.0
2025-09-09,42.15,42.28,42.115,42.28,4052,41.9897489880838,42.119254738225,41.9548820553535,42.119254738225,4067.46418151889,0.0,1.0
2025-09-10,42.1881,42.34,42.08,42.34,1961,42.027704134856,42.1790266229056,41.9200151226232,42.1790266229056,1968.4840226946,0.0,1.0
2025-09-11,42.78,42.78,42.24,42.24,9156,42.6173537772296,42.6173537772296,42.0794068151047,42.0794068151047,9190.9432492564,0.0,1.0
2025-09-12,42.36,42.66,42.36,42.66,13648,42.1989505844658,42.4978100078685,42.1989505844658,42.4978100078685,13700.0866607526,0.0,1.0
2025-09-15,42.4391,42.505062,42.435,42.5,6319,42.2777498524363,42.3434610700579,42.2736654403164,42.338418315387,6343.11603233412,0.0,1.0
2025-09-16,42.52,42.57,42.37,42.53,4670,42.3583422769472,42.4081521808477,42.2089125652458,42.3683042577273,4687.82273635074,0.0,1.0
2025-09-17,42.4347,42.89,42.3,42.59,8176,42.273366580893,42.7269355658106,42.1391786997852,42.4280761424079,8207.20314612499,0.0,1.0
2025-09-18,42.5355,42.587,42.42,42.503,3242,42.3737833471564,42.4250875481738,42.2587224691463,42.3414069096211,3254.37287178781,0.0,1.0
2025-09-19,42.34,42.48,42.2703,42.48,7752,42.1790266229056,42.3184943538268,42.1095916168683,42.3184943538268,7781.58497905587,0.0,1.0
2025-09-22,42.4673,42.4673,42.226,42.226,1908,42.3058426382361,42.3058426382361,42.0654600420125,42.0654600420125,1915.28175181097,0.0,1.0
2025-09-23,42.5073,42.6521,42.42,42.52,9269,42.3456905613565,42.4899400430522,42.2587224691463,42.3583422769472,9304.37450604604,0.0,1.0
2025-09-24,42.29,42.5112,42.29,42.44,21516,42.1292167190051,42.3495757338607,42.1292167190051,42.2786464307065,21598.1143458935,0.0,1.0
2025-09-25,41.994,42.06,41.9,42.06,11163,41.8343420879144,41.900091161063,41.7406994685816,41.900091161063,11205.6028278123,0.0,1.0
2025-09-26,42.1598,42.1689,42.0324,42.15,5107,42.1598,42.1689,42.0324,42.15,5107,0.1609,1.0
2025-09-29,42.32,42.385,42.231,42.36,13478,42.32,42.385,42.231,42.36,13478,0.0,1.0
2025-09-30,42.46,42.469,42.23,42.33,4017,42.46,42.469,42.23,42.33,4017,0.0,1.0
2025-10-01,42.6756,42.6756,42.44,42.44,6445,42.6756,42.6756,42.44,42.44,6445,0.0,1.0
2025-10-02,42.83,42.83,42.635,42.6864,6843,42.83,42.83,42.635,42.6864,6843,0.0,1.0
2025-10-03,43.06,43.135,43.02,43.02,7572,43.06,43.135,43.02,43.02,7572,0.0,1.0
2025-10-06,43.01,43.1181,43.01,43.01,2852,43.01,43.1181,43.01,43.01,2852,0.0,1.0
2025-10-07,42.58,43.01,42.58,43.01,4896,42.58,43.01,42.58,43.01,4896,0.0,1.0
2025-10-08,42.86,42.9094,42.75,42.75,10339,42.86,42.9094,42.75,42.75,10339,0.0,1.0
2025-10-09,42.5446,42.82,42.49,42.82,13304,42.5446,42.82,42.49,42.82,13304,0.0,1.0
2025-10-10,41.6613,42.507,41.6613,42.493,12743,41.6613,42.507,41.6613,42.493,12743,0.0,1.0
2025-10-13,42.23,42.23,42.0,42.0,6811,42.23,42.23,42.0,42.0,6811,0.0,1.0
2025-10-14,42.297,42.39,41.86,41.86,9830,42.297,42.39,41.86,41.86,9830,0.0,1.0
2025-10-15,42.439,42.67,42.43,42.44,6275,42.439,42.67,42.43,42.44,6275,0.0,1.0
2025-10-16,42.4263,42.81,42.27,42.62,4283,42.4263,42.81,42.27,42.62,4283,0.0,1.0
2025-10-17,42.5275,42.57,42.31,42.34,6156,42.5275,42.57,42.31,42.34,6156,0.0,1.0
2025-10-20,42.9139,42.94,42.68,42.68,7191,42.9139,42.94,42.68,42.68,7191,0.0,1.0
2025-10-21,42.79,43.1413,42.79,43.1413,4810,42.79,43.1413,42.79,43.1413,4810,0.0,1.0
2025-10-22,42.7564,43.0,42.68,42.94,8729,42.7564,43.0,42.68,42.94,8729,0.0,1.0
2025-10-23,43.0169,43.069,42.82,42.99,4329,43.0169,43.069,42.82,42.99,4329,0.0,1.0
2025-10-24,43.1797,43.33,43.1797,43.2,8416,43.1797,43.33,43.1797,43.2,8416,0.0,1.0
2025-10-27,43.37,43.45,43.294,43.45,6263,43.37,43.45,43.294,43.45,6263,0.0,1.0
2025-10-28,43.1169,43.31,43.01,43.19,6208,43.1169,43.31,43.01,43.19,6208,0.0,1.0
2025-10-29,42.76,43.21,42.73,43.03,6861,42.76,43.21,42.73,43.03,6861,0.0,1.0
2025-10-30,42.53,42.84,42.53,42.69,4702,42.53,42.84,42.53,42.69,4702,0.0,1.0
2025-10-31,42.68,42.7215,42.515,42.625,3285,42.68,42.7215,42.515,42.625,3285,0.0,1.0
2025-11-03,42.64,42.64,42.3255,42.55,5123,42.64,42.64,42.3255,42.55,5123,0.0,1.0
2025-11-04,42.16,42.39,42.14,42.25,14973,42.16,42.39,42.14,42.25,14973,0.0,1.0
2025-11-05,42.56,42.6055,42.28,42.28,2391,42.56,42.6055,42.28,42.28,2391,0.0,1.0
2025-11-06,42.33,42.57,42.24,42.57,6112,42.33,42.57,42.24,42.57,6112,0.0,1.0
2025-11-07,42.59,42.59,42.1365,42.22,3855,42.59,42.59,42.1365,42.22,3855,0.0,1.0
2025-11-10,42.9,42.98,42.6041,42.85,4909,42.9,42.98,42.6041,42.85,4909,0.0,1.0
2025-11-11,43.0514,43.122,42.9662,42.9662,5324,43.0514,43.122,42.9662,42.9662,5324,0.0,1.0
2025-11-12,43.1585,43.319,43.15,43.21,5546,43.1585,43.319,43.15,43.21,5546,0.0,1.0
2025-11-13,42.61,43.1205,42.58,43.1,7185,42.61,43.1205,42.58,43.1,7185,0.0,1.0
2025-11-14,42.5669,42.7438,42.0301,42.4,7054,42.5669,42.7438,42.0301,42.4,7054,0.0,1.0
2025-11-17,42.0134,42.46,41.94,42.46,3611,42.0134,42.46,41.94,42.46,3611,0.0,1.0
2025-11-18,41.8792,42.0,41.71,41.91,8228,41.8792,42.0,41.71,41.91,8228,0.0,1.0
2025-11-19,41.79,42.0,41.6946,41.94,8264,41.79,42.0,41.6946,41.94,8264,0.0,1.0
2025-11-20,41.26,42.23,41.22,42.15,14767,41.26,42.23,41.22,42.15,14767,0.0,1.0
2025-11-21,41.9195,42.01,41.41,41.41,8313,41.9195,42.01,41.41,41.41,8313,0.0,1.0
2025-11-24,42.0955,42.0955,41.9,41.95,5652,42.0955,42.0955,41.9,41.95,5652,0.0,1.0
2025-11-25,42.6009,42.64,42.1,42.1,4782,42.6009,42.64,42.1,42.1,4782,0.0,1.0
2025-11-26,42.96,43.0,42.7596,42.7596,7811,42.96,43.0,42.7596,42.7596,7811,0.0,1.0