date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-05-23,18.1,18.1,17.875,17.95,10900,14.4936671189161,14.4936671189161,14.3134972237914,14.3735538554996,13612.1520096533,0.0,1.0
2014-05-27,18.0496,18.1,18.0,18.1,5800,14.4533090624082,14.4936671189161,14.4135916099718,14.4936671189161,7243.1634546779,0.0,1.0
2014-05-28,18.0,18.0419,17.9,17.91,13300,14.4135916099718,14.4471432482194,14.3335161010275,14.3415236519219,16609.3230943476,0.0,1.0
2014-05-29,17.9,17.975,17.9,17.975,12600,14.3335161010275,14.3935727327357,14.3335161010275,14.3935727327357,15735.1481946451,0.0,1.0
2014-05-30,17.94,17.96,17.92,17.95,1800,14.3655463046052,14.3815614063941,14.3495312028164,14.3735538554996,2247.87831352074,0.0,1.0
2014-06-02,18.0,18.16,17.9,18.16,15100,14.4135916099718,14.5417124242827,14.3335161010275,14.5417124242827,18857.2014078684,0.0,1.0
2014-06-03,17.8,18.1,17.76,18.1,13600,14.2534405920832,14.4936671189161,14.2214103885055,14.4936671189161,16983.9694799345,0.0,1.0
2014-06-04,17.81,18.14,17.8,18.02,14600,14.2614481429776,14.5256973224938,14.2534405920832,14.4296067117606,18232.7907652238,0.0,1.0
2014-06-05,17.94,18.5,17.85,18.49,8200,14.3655463046052,14.8139691546932,14.2934783465554,14.8059616037988,10240.3345393723,0.0,1.0
2014-06-06,17.9,17.95,17.875,17.9,9900,14.3335161010275,14.3735538554996,14.3134972237914,14.3335161010275,12363.330724364,0.0,1.0
2014-06-09,17.82,18.04,17.775,18.04,27700,14.2694556938721,14.4456218135495,14.2334217148471,14.4456218135495,34592.3496025135,0.0,1.0
2014-06-10,17.76,17.8,17.7,17.8,8400,14.2214103885055,14.2534405920832,14.1733650831389,14.2534405920832,10490.0987964301,0.0,1.0
2014-06-11,17.7925,17.9,17.67,17.67,3800,14.2474349289124,14.3335161010275,14.1493424304556,14.1493424304556,4745.52088409933,0.0,1.0
2014-06-12,17.77,17.85,17.7,17.85,9000,14.2294179393999,14.2934783465554,14.1733650831389,14.2934783465554,11239.3915676037,0.0,1.0
2014-06-13,17.9,17.94,17.74,17.8,29200,14.3335161010275,14.3655463046052,14.2053952867166,14.2534405920832,36465.5815304475,0.0,1.0
2014-06-16,17.98,17.98,17.65,17.65,27100,14.3975765081829,14.3975765081829,14.1333273286668,14.1333273286668,33843.05683134,0.0,1.0
2014-06-17,17.95,18.0,17.63,18.0,24600,14.3735538554996,14.4135916099718,14.1173122268779,14.4135916099718,30721.0036181168,0.0,1.0
2014-06-18,17.87,17.97,17.6,17.63,18100,14.3094934483442,14.3895689572885,14.0932895741946,14.1173122268779,22603.6652637363,0.0,1.0
2014-06-19,17.69,17.85,17.61,17.63,14200,14.1653575322445,14.2934783465554,14.1012971250891,14.1173122268779,17733.262251108,0.0,1.0
2014-06-20,16.06,18.0,15.9101,18.0,69700,12.8601267364526,14.4135916099718,12.7400935485451,14.4135916099718,87042.8435846641,0.0,1.0
2014-06-23,16.52,16.68,16.3,16.3,42900,13.2284740775963,13.3565948919072,13.0523079579189,13.0523079579189,53574.433138911,0.0,1.0
2014-06-24,16.75,16.88,16.71,16.71,6500,13.4126477481682,13.5167459097958,13.3806175445905,13.3806175445905,8117.33835438043,0.0,1.0
2014-06-25,16.65,16.8,16.44,16.8,11100,13.3325722392239,13.4526855026403,13.1644136704409,13.4526855026403,13861.9162667112,0.0,1.0
2014-06-26,16.42,16.75,16.3,16.75,11600,13.148398568652,13.4126477481682,13.0523079579189,13.4126477481682,14486.3269093559,0.0,1.0
2014-06-27,16.3,16.67,16.3,16.67,10900,13.0523079579189,13.3485873410128,13.0523079579189,13.3485873410128,13612.1520096533,0.0,1.0
2014-06-30,17.0,17.4,16.55,17.4,24700,13.6128365205289,13.9331385563061,13.2524967302796,13.9331385563061,30845.8857466457,0.0,1.0
2014-07-01,17.18,17.4,17.04,17.04,35500,13.7569724366286,13.9331385563061,13.6448667241066,13.6448667241066,44333.1556277701,0.0,1.0
2014-07-02,17.03,17.4,17.0,17.4,29900,13.6368591732122,13.9331385563061,13.6128365205289,13.9331385563061,37339.75643015,0.0,1.0
2014-07-03,17.2,17.397,17.0,17.02,7100,13.7729875384175,13.9307362910377,13.6128365205289,13.6288516223178,8866.631125554,0.0,1.0
2014-07-07,16.3,17.29,16.3,17.052,1400,13.0523079579189,13.8450554964673,13.0523079579189,13.6544757851799,1748.34979940502,0.0,1.0
2014-07-08,16.55,17.0,16.55,16.83,10500,13.2524967302796,13.6128365205289,13.2524967302796,13.4767081553236,13112.6234955376,0.0,1.0
2014-07-09,16.94,17.01,16.67,17.0,7300,13.5647912151623,13.6208440714233,13.3485873410128,13.6128365205289,9116.3953826119,0.0,1.0
2014-07-10,16.86,17.31,16.788,17.31,5900,13.5007308080069,13.8610705982562,13.443076441567,13.8610705982562,7368.04558320686,0.0,1.0
2014-07-11,17.0,17.39,16.6,16.6,9500,13.6128365205289,13.9251310054116,13.2925344847518,13.2925344847518,11863.8022102483,0.0,1.0
2014-07-14,17.28,17.35,17.0501,17.051,2000,13.8370479455729,13.8931008018339,13.65295435051,13.6536750300905,2497.6425705786,0.0,1.0
2014-07-15,17.28,17.28,17.28,17.28,0,13.8370479455729,13.8370479455729,13.8370479455729,13.8370479455729,0,0.0,1.0
2014-07-16,17.06,17.314,17.06,17.314,400,13.6608818258955,13.864273618614,13.6608818258955,13.864273618614,499.528514115718,0.0,1.0
2014-07-17,17.14,17.25,17.14,17.25,3700,13.7249422330509,13.8130252928896,13.7249422330509,13.8130252928896,4620.63875557041,0.0,1.0
2014-07-18,17.14,17.14,17.14,17.14,65,13.7249422330509,13.7249422330509,13.7249422330509,13.7249422330509,81.1733835438044,0.0,1.0
2014-07-21,17.26,17.26,17.15,17.15,8300,13.8210328437841,13.8210328437841,13.7329497839453,13.7329497839453,10365.2166679011,0.0,1.0
2014-07-22,17.26,17.26,17.26,17.26,86,13.8210328437841,13.8210328437841,13.8210328437841,13.8210328437841,107.398630534879,0.0,1.0
2014-07-23,17.3999,17.4,17.25,17.25,3100,13.9330584807971,13.9331385563061,13.8130252928896,13.8130252928896,3871.34598439683,0.0,1.0
2014-07-24,17.265,17.265,17.265,17.265,200,13.8250366192313,13.8250366192313,13.8250366192313,13.8250366192313,249.764257057859,0.0,1.0
2014-07-25,17.11,17.15,17.0,17.143,8400,13.7009195803676,13.7329497839453,13.6128365205289,13.7273444983192,10490.0987964301,0.0,1.0
2014-07-28,17.11,17.12,17.11,17.12,2000,13.7009195803676,13.7089271312621,13.7009195803676,13.7089271312621,2497.6425705786,0.0,1.0
2014-07-29,17.123,17.123,17.0601,17.0601,1900,13.7113293965304,13.7113293965304,13.6609619014044,13.6609619014044,2372.76044204966,0.0,1.0
2014-07-30,17.1,17.14,17.05,17.05,6300,13.6929120294732,13.7249422330509,13.6528742750011,13.6528742750011,7867.57409732257,0.0,1.0
2014-07-31,17.1,17.18,17.0,17.0,7000,13.6929120294732,13.7569724366286,13.6128365205289,13.6128365205289,8741.74899702508,0.0,1.0
2014-08-01,17.24,17.26,17.1,17.1,7000,13.8050177419952,13.8210328437841,13.6929120294732,13.6929120294732,8741.74899702508,0.0,1.0
2014-08-04,17.25,17.25,17.24,17.24,6100,13.8130252928896,13.8130252928896,13.8050177419952,13.8050177419952,7617.80984026473,0.0,1.0
2014-08-05,17.39,17.45,17.11,17.41,5100,13.9251310054116,13.9731763107782,13.7009195803676,13.9411461072005,6368.98855497543,0.0,1.0
2014-08-06,17.4,17.4,17.13,17.13,1700,13.9331385563061,13.9331385563061,13.7169346821565,13.7169346821565,2122.9961849918,0.0,1.0
2014-08-07,17.4699,17.4699,17.4699,17.4699,200,13.9891113370581,13.9891113370581,13.9891113370581,13.9891113370581,249.76425705786,0.0,1.0
2014-08-08,18.22,18.49,17.05,17.12,74800,14.5897577296492,14.8059616037988,13.6528742750011,13.7089271312621,93411.8321396396,0.0,1.0
2014-08-11,18.075,18.25,18.01,18.15,8000,14.47364824168,14.6137803823325,14.4215991608662,14.5337048733882,9990.57028231438,0.0,1.0
2014-08-12,18.05,18.06,17.9,18.0,24300,14.4536293644439,14.4616369153384,14.3335161010275,14.4135916099718,30346.35723253,0.0,1.0
2014-08-13,18.06,18.19,18.05,18.05,12200,14.4616369153384,14.5657350769659,14.4536293644439,14.4536293644439,15235.6196805294,0.0,1.0
2014-08-14,18.0999,18.14,18.0001,18.0001,2100,14.4935870434071,14.5256973224938,14.4136716854807,14.4136716854807,2622.52469910753,0.0,1.0
2014-08-15,18.15,18.15,17.97,18.1,4900,14.5337048733882,14.5337048733882,14.3895689572885,14.4936671189161,6119.22429791757,0.0,1.0
2014-08-18,18.476,18.89,18.08,18.18,8500,14.7947510325466,15.126263639576,14.4776520171272,14.5577275260715,10614.980924959,0.0,1.0
2014-08-19,18.86,18.86,18.48,18.75,1000,15.1022409868927,15.1022409868927,14.7979540529044,15.0141579270539,1248.82128528929,0.0,1.0
2014-08-20,18.53,18.81,18.5,18.81,3300,14.8379918073765,15.0622032324205,14.8139691546932,15.0622032324205,4121.11024145468,0.0,1.0
2014-08-21,18.66,18.75,18.4,18.5,9300,14.9420899690041,15.0141579270539,14.7338936457489,14.8139691546932,11614.0379531905,0.0,1.0
2014-08-22,18.6,18.6,18.13,18.6,46200,14.8940446636375,14.8940446636375,14.5176897715994,14.8940446636375,57695.5433803656,0.0,1.0
2014-08-25,19.05,19.19,18.47,18.5,26900,15.2543844538868,15.3664901664088,14.7899465020099,14.8139691546932,33593.2925742821,0.0,1.0
2014-08-26,19.04,19.5,18.9001,19.04,14800,15.2463769029924,15.6147242441361,15.1343512659793,15.2463769029924,18482.5550222816,0.0,1.0
2014-08-27,19.5,19.5,18.81,18.81,17200,15.6147242441361,15.6147242441361,15.0622032324205,15.0622032324205,21479.7261069759,0.0,1.0
2014-08-28,19.5,19.5,19.5,19.5,5100,15.6147242441361,15.6147242441361,15.6147242441361,15.6147242441361,6368.98855497542,0.0,1.0
2014-08-29,19.5,19.5,18.9,18.9,7900,15.6147242441361,15.6147242441361,15.1342711904704,15.1342711904704,9865.68815378545,0.0,1.0
2014-09-02,19.5,19.5,19.5,19.5,300,15.6147242441361,15.6147242441361,15.6147242441361,15.6147242441361,374.646385586789,0.0,1.0
2014-09-03,19.09,19.3,19.011,19.0246,3100,15.2864146574645,15.4545732262475,15.2231550053985,15.234045274615,3871.34598439683,0.0,1.0
2014-09-04,19.2,19.25,18.8,18.872,1400,15.3744977173032,15.4145354717754,15.0541956815261,15.111850047966,1748.34979940502,0.0,1.0
2014-09-05,19.29,19.3,18.9601,18.9601,11000,15.4465656753531,15.4545732262475,15.1823965713459,15.1823965713459,13737.0341381823,0.0,1.0
2014-09-08,19.5,19.5,18.7501,19.25,9500,15.6147242441361,15.6147242441361,15.0142380025629,15.4145354717754,11863.8022102483,0.0,1.0
2014-09-09,20.0,20.0,19.3,19.6,6000,16.0151017888575,16.0151017888575,15.4545732262475,15.6947997530804,7492.9277117358,0.0,1.0
2014-09-10,19.63,20.0,18.75,19.86,9700,15.7188224057637,16.0151017888575,15.0141579270539,15.9029960763355,12113.5664673062,0.0,1.0
2014-09-11,20.0,21.5,19.17,19.17,13000,16.0151017888575,17.2162344230219,15.35047506462,15.35047506462,16234.6767087609,0.0,1.0
2014-09-12,19.98,20.0,19.11,20.0,3100,15.9990866870687,16.0151017888575,15.3024297592534,16.0151017888575,3871.34598439682,0.0,1.0
2014-09-15,19.75,20.0,19.15,19.38,7600,15.8149130164968,16.0151017888575,15.3344599628311,15.518633633403,9491.04176819867,0.0,1.0
2014-09-16,18.85,20.0,18.61,19.75,13200,15.0942334359982,16.0151017888575,14.9020522145319,15.8149130164968,16484.4409658188,0.0,1.0
2014-09-17,18.76,18.87,18.65,18.72,5800,15.0221654779484,15.1102485377871,14.9340824181097,14.9901352743707,7243.16345467791,0.0,1.0
2014-09-18,19.25,19.25,18.66,18.76,10000,15.4145354717754,15.4145354717754,14.9420899690041,15.0221654779484,12488.212852893,0.0,1.0
2014-09-19,17.72,19.15,17.39,19.15,37300,14.1893801849278,15.3344599628311,13.9251310054116,15.3344599628311,46581.0339412907,0.0,1.0
2014-09-22,19.22,19.22,17.8,18.18,23800,15.3905128190921,15.3905128190921,14.2534405920832,14.5577275260715,29721.9465898853,0.0,1.0
2014-09-23,18.75,19.12,18.62,18.75,1800,15.0141579270539,15.3104373101478,14.9100597654264,15.0141579270539,2247.87831352074,0.0,1.0
2014-09-24,18.75,19.0,18.705,18.8,3339,15.0141579270539,15.2143466994147,14.978123948029,15.0541956815261,4169.81427158098,0.0,1.0
2014-09-25,18.85,18.91,18.5,18.75,37073,15.0942334359982,15.1422787413648,14.8139691546932,15.0141579270539,46297.5515095302,0.0,1.0
2014-09-26,19.34,19.44,18.84,18.92,3404,15.4866034298252,15.5666789387695,15.0862258851038,15.1502862922592,4250.98765512478,0.0,1.0
2014-09-29,18.85,19.0,18.78,19.0,1200,15.0942334359982,15.2143466994147,15.0381805797372,15.2143466994147,1498.58554234716,0.0,1.0
2014-09-30,18.97,18.99,18.75,18.898,2978,15.1903240467314,15.2063391485202,15.0141579270539,15.1326696802915,3718.98978759152,0.0,1.0
2014-10-01,19.0,19.0,18.75,18.9999,19145,15.2143466994147,15.2143466994147,15.0141579270539,15.2142666239057,23908.6835068635,0.0,1.0
2014-10-02,18.98,18.98,18.75,18.77,8036,15.1983315976258,15.1983315976258,15.0141579270539,15.0301730288428,10035.5278485848,0.0,1.0
2014-10-03,19.82,19.94,18.98,19.0,1830,15.8709658727578,15.967056483491,15.1983315976258,15.2143466994147,2285.34295207942,0.0,1.0
2014-10-06,19.71,19.71,18.7,19.43,3438,15.7828828129191,15.7828828129191,14.9741201725818,15.5586713878751,4293.44757882461,0.0,1.0
2014-10-07,19.72,19.95,18.43,19.4,2864,15.7908903638135,15.9750640343854,14.7579162984322,15.5346487351918,3576.62416106856,0.0,1.0
2014-10-08,18.97,18.97,18.75,18.78,1253,15.1903240467314,15.1903240467314,15.0141579270539,15.0381805797372,1564.77307046749,0.0,1.0
2014-10-09,18.94,18.94,18.94,18.94,100,15.1663013940481,15.1663013940481,15.1663013940481,15.1663013940481,124.88212852893,0.0,1.0
2014-10-10,18.93,18.93,17.11,17.11,3512,15.1582938431537,15.1582938431537,13.7009195803676,13.7009195803676,4385.860353936,0.0,1.0
2014-10-13,18.41,18.45,17.5,17.6267,802,14.7419011966434,14.7739314002211,14.0132140652504,14.1146697350828,1001.55467080201,0.0,1.0
2014-10-14,18.97,18.98,18.55,18.9785,3031,15.1903240467314,15.1983315976258,14.8540069091654,15.1971304649916,3785.17731571185,0.0,1.0
2014-10-15,19.92,19.92,18.75,18.75,1084,15.9510413817021,15.9510413817021,15.0141579270539,15.0141579270539,1353.7222732536,0.0,1.0
2014-10-16,19.47,19.47,18.75,18.75,1768,15.5907015914528,15.5907015914528,15.0141579270539,15.0141579270539,2207.91603239148,0.0,1.0
2014-10-17,18.98,18.99,18.81,18.88,1846,15.1983315976258,15.2063391485202,15.0622032324205,15.1182560886815,2305.32409264404,0.0,1.0
2014-10-20,19.0,19.02,19.0,19.0,1282,15.2143466994147,15.2303618012035,15.2143466994147,15.2143466994147,1600.98888774088,0.0,1.0
2014-10-21,19.0,19.05,19.0,19.05,700,15.2143466994147,15.2543844538868,15.2143466994147,15.2543844538868,874.174899702506,0.0,1.0
2014-10-22,19.0,19.0,19.0,19.0,0,15.2143466994147,15.2143466994147,15.2143466994147,15.2143466994147,0,0.0,1.0
2014-10-23,18.75,18.81,18.75,18.81,1127,15.0141579270539,15.0622032324205,15.0141579270539,15.0622032324205,1407.42158852104,0.0,1.0
2014-10-24,18.75,18.76,18.75,18.76,618,15.0141579270539,15.0221654779484,15.0141579270539,15.0221654779484,771.771554308788,0.0,1.0
2014-10-27,18.7501,18.7501,18.75,18.75,1106,15.0142380025629,15.0142380025629,15.0141579270539,15.0141579270539,1381.19634152996,0.0,1.0
2014-10-28,18.97,18.97,18.94,18.94,772,15.1903240467314,15.1903240467314,15.1663013940481,15.1663013940481,964.090032243336,0.0,1.0
2014-10-29,18.75,18.75,18.75,18.75,732,15.0141579270539,15.0141579270539,15.0141579270539,15.0141579270539,914.137180831769,0.0,1.0
2014-10-30,18.8,18.8,18.8,18.8,854,15.0541956815261,15.0541956815261,15.0541956815261,15.0541956815261,1066.49337763706,0.0,1.0
2014-10-31,19.0,19.0,18.75,19.0,8664,15.2143466994147,15.2143466994147,15.0141579270539,15.2143466994147,10819.7876157464,0.0,1.0
2014-11-03,18.76,18.77,18.76,18.77,485,15.0221654779484,15.0301730288428,15.0221654779484,15.0301730288428,605.678323365308,0.0,1.0
2014-11-04,18.76,18.76,18.76,18.76,174,15.0221654779484,15.0221654779484,15.0221654779484,15.0221654779484,217.294903640337,0.0,1.0
2014-11-05,18.74,19.01,18.74,19.01,5074,15.0061503761595,15.2223542503091,15.0061503761595,15.2223542503091,6336.5192015579,0.0,1.0
2014-11-06,18.75,18.75,18.75,18.75,101,15.0141579270539,15.0141579270539,15.0141579270539,15.0141579270539,126.130949814219,0.0,1.0
2014-11-07,19.2,19.4,18.82,18.82,14578,15.3744977173032,15.5346487351918,15.070210783315,15.070210783315,18205.3166969474,0.0,1.0
2014-11-10,19.12,19.12,18.74,18.99,5017,15.3104373101478,15.3104373101478,15.0061503761595,15.2063391485202,6265.33638829641,0.0,1.0
2014-11-11,19.3,19.3,19.0,19.0,704,15.4545732262475,15.4545732262475,15.2143466994147,15.2143466994147,879.170184843667,0.0,1.0
2014-11-12,19.25,19.25,19.04,19.14,3203,15.4145354717754,15.4145354717754,15.2463769029924,15.3264524119367,3999.97457678161,0.0,1.0
2014-11-13,19.25,19.25,19.07,19.07,1741,15.4145354717754,15.4145354717754,15.2703995556757,15.2703995556757,2174.19785768866,0.0,1.0
2014-11-14,19.4001,19.4001,19.25,19.25,525,15.5347288107008,15.5347288107008,15.4145354717754,15.4145354717754,655.631174776879,0.0,1.0
2014-11-17,19.3995,19.5,19.0,19.0,5338,15.5342483576471,15.6147242441361,15.2143466994147,15.2143466994147,6666.20802087427,0.0,1.0
2014-11-18,19.0581,19.0581,19.0581,19.0581,378,15.2608705701113,15.2608705701113,15.2608705701113,15.2608705701113,472.054445839354,0.0,1.0
2014-11-19,19.03,19.2,19.03,19.2,1214,15.238369352098,15.3744977173032,15.238369352098,15.3744977173032,1516.0690403412,0.0,1.0
2014-11-20,19.03,19.03,19.03,19.03,368,15.238369352098,15.238369352098,15.238369352098,15.238369352098,459.56623298646,0.0,1.0
2014-11-21,19.15,19.15,18.75,19.0,1707,15.3344599628311,15.3344599628311,15.0141579270539,15.2143466994147,2131.73793398883,0.0,1.0
2014-11-24,19.18,19.19,18.7931,19.0,1685,15.3584826155144,15.3664901664088,15.0486704714089,15.2143466994147,2104.26386571246,0.0,1.0
2014-11-25,19.18,19.18,19.18,19.18,193,15.3584826155144,15.3584826155144,15.3584826155144,15.3584826155144,241.022508060834,0.0,1.0
2014-11-26,19.01,19.29,18.5101,18.5101,4705,15.2223542503091,15.4465656753531,14.8220567810966,14.8220567810966,5875.70414728614,0.0,1.0
2014-11-28,19.01,19.01,18.52,18.52,4500,15.2223542503091,15.2223542503091,14.8299842564821,14.8299842564821,5619.69578380184,0.0,1.0
2014-12-01,19.0,19.0,18.95,18.95,562,15.2143466994147,15.2143466994147,15.1743089449425,15.1743089449425,701.837562332583,0.0,1.0
2014-12-02,19.0,19.0,19.0,19.0,300,15.2143466994147,15.2143466994147,15.2143466994147,15.2143466994147,374.646385586788,0.0,1.0
2014-12-03,19.0,19.0,18.99,18.99,1844,15.2143466994147,15.2143466994147,15.2063391485202,15.2063391485202,2302.82645007346,0.0,1.0
2014-12-04,19.0,19.018,19.0,19.018,2434,15.2143466994147,15.2287602910246,15.2143466994147,15.2287602910246,3039.63100839414,0.0,1.0
2014-12-05,19.16,19.16,18.75,18.79,1675,15.3424675137255,15.3424675137255,15.0141579270539,15.0461881306317,2091.77565285958,0.0,1.0
2014-12-08,19.19,19.19,18.51,18.71,987,15.3664901664088,15.3664901664088,14.8219767055877,14.9821277234762,1232.58660858054,0.0,1.0
2014-12-09,18.99,18.99,18.51,18.51,2389,15.2063391485202,15.2063391485202,14.8219767055877,14.8219767055877,2983.43405055614,0.0,1.0
2014-12-10,18.56,19.04,18.15,19.04,2433,14.8620144600598,15.2463769029924,14.5337048733882,15.2463769029924,3038.38218710886,0.0,1.0
2014-12-11,19.19,19.4,18.6,18.6,5725,15.3664901664088,15.5346487351918,14.8940446636375,14.8940446636375,7149.50185828123,0.0,1.0
2014-12-12,19.79,19.8,18.751,19.1,28037,15.8469432200745,15.854950770969,15.0149586821434,15.294422208359,35013.2023756561,0.0,1.0
2014-12-15,21.9,21.9,19.5,19.5,8955,17.536536458799,17.536536458799,15.6147242441361,15.6147242441361,11183.1946097657,0.0,1.0
2014-12-16,20.64,21.59,19.03,21.59,1621,16.527585046101,17.2883023810717,15.238369352098,17.2883023810717,2024.33930345395,0.0,1.0
2014-12-17,19.87,20.5,18.88,20.5,2201,15.91100362723,16.415479333579,15.1182560886815,16.415479333579,2748.65564892174,0.0,1.0
2014-12-18,19.96,20.0,18.8374,19.85,3058,15.9830715852798,16.0151017888575,15.0841439218713,15.8949885254411,3818.89549041468,0.0,1.0
2014-12-19,19.5,20.0,19.38,20.0,12626,15.6147242441361,16.0151017888575,15.518633633403,16.0151017888575,15767.6175480627,0.0,1.0
2014-12-22,19.97,20.0,18.86,18.86,3632,15.9910791361743,16.0151017888575,15.1022409868927,15.1022409868927,4535.71890817071,0.0,1.0
2014-12-23,20.0,20.0,19.5501,19.96,1210,16.0151017888575,16.0151017888575,15.6548420741172,15.9830715852798,1511.07375520005,0.0,1.0
2014-12-24,20.05,20.05,19.98,20.0,9878,16.0551395433297,16.0551395433297,15.9990866870687,16.0151017888575,12335.8566560877,0.0,1.0
2014-12-26,20.9,20.9,20.0,20.15,687,16.7357813693561,16.7357813693561,16.0151017888575,16.135215052274,857.940222993749,0.0,1.0
2014-12-29,20.35,20.78,19.9999,20.78,1325,16.2953660701626,16.639690758623,16.0150217133486,16.639690758623,1654.68820300831,0.0,1.0
2014-12-30,20.99,20.99,20.39,20.685,1173,16.807849327406,16.807849327406,16.3273962737403,16.5636190251259,1464.86736764434,0.0,1.0
2014-12-31,21.0,21.0,20.6,21.0,694,16.8158568783004,16.8158568783004,16.4955548425233,16.8158568783004,866.681971990773,0.0,1.0
2015-01-02,20.83,21.0,20.0,20.31,4822,16.6797285130951,16.8158568783004,16.0151017888575,16.2633358665848,6021.816237665,0.0,1.0
2015-01-05,20.45,20.5,20.16,20.16,821,16.3754415791068,16.415479333579,16.1432226031684,16.1432226031684,1025.28227522252,0.0,1.0
2015-01-06,20.5,21.0,20.25,20.96,2050,16.415479333579,16.8158568783004,16.2152905612183,16.7838266747227,2560.08363484306,0.0,1.0
2015-01-07,20.7,21.12,20.02,21.0,8214,16.5756303514676,16.9119474890336,16.0311168906464,16.8158568783004,10257.8180373663,0.0,1.0
2015-01-08,20.1,21.0,20.02,21.0,1941,16.0951772978018,16.8158568783004,16.0311168906464,16.8158568783004,2423.96211474653,0.0,1.0
2015-01-09,20.97,21.1,20.01,20.8,7693,16.7918342256171,16.8959323872447,16.023109339752,16.6557058604118,9607.18214773058,0.0,1.0
2015-01-12,20.16,21.0499,20.13,21.0,2300,16.1432226031684,16.8558145572636,16.1191999504851,16.8158568783004,2872.28895616538,0.0,1.0
2015-01-13,21.0,21.0,20.87,20.87,1060,16.8158568783004,16.8158568783004,16.7117587166729,16.7117587166729,1323.75056240666,0.0,1.0
2015-01-14,20.0,21.0,20.0,20.9,11315,16.0151017888575,16.8158568783004,16.0151017888575,16.7357813693561,14130.4128430484,0.0,1.0
2015-01-15,20.45,20.71,20.25,20.25,2920,16.3754415791068,16.583637902362,16.2152905612183,16.2152905612183,3646.55815304476,0.0,1.0
2015-01-16,20.01,20.83,19.75,20.65,7560,16.023109339752,16.6797285130951,15.8149130164968,16.5355925969954,9441.08891678707,0.0,1.0
2015-01-20,20.27,20.27,20.27,20.27,230,16.2313056630071,16.2313056630071,16.2313056630071,16.2313056630071,287.228895616539,0.0,1.0
2015-01-21,19.68,20.21,19.52,20.21,500,15.7588601602358,16.1832603576405,15.630739345925,16.1832603576405,624.41064264465,0.0,1.0
2015-01-22,20.09,20.09,20.09,20.09,103,16.0871697469074,16.0871697469074,16.0871697469074,16.0871697469074,128.628592384798,0.0,1.0
2015-01-23,20.01,20.01,20.01,20.01,300,16.023109339752,16.023109339752,16.023109339752,16.023109339752,374.646385586788,0.0,1.0
2015-01-26,20.0,20.0,19.96,20.0,601,16.0151017888575,16.0151017888575,15.9830715852798,16.0151017888575,750.54159245887,0.0,1.0
2015-01-27,20.0,20.0,20.0,20.0,0,16.0151017888575,16.0151017888575,16.0151017888575,16.0151017888575,0,0.0,1.0
2015-01-28,20.0,20.0,20.0,20.0,32,16.0151017888575,16.0151017888575,16.0151017888575,16.0151017888575,39.9622811292576,0.0,1.0
2015-01-29,20.0,20.0,20.0,20.0,1,16.0151017888575,16.0151017888575,16.0151017888575,16.0151017888575,1.2488212852893,0.0,1.0
2015-01-30,19.51,20.0,19.15,19.92,5053,15.6227317950305,16.0151017888575,15.3344599628311,15.9510413817021,6310.29395456683,0.0,1.0
2015-02-02,19.51,19.51,19.51,19.51,299,15.6227317950305,15.6227317950305,15.6227317950305,15.6227317950305,373.397564301501,0.0,1.0
2015-02-03,19.2,19.2,19.2,19.2,886,15.3744977173032,15.3744977173032,15.3744977173032,15.3744977173032,1106.45565876632,0.0,1.0
2015-02-04,18.75,19.47,18.6001,19.47,5954,15.0141579270539,15.5907015914528,14.8941247391465,15.5907015914528,7435.4819326125,0.0,1.0
2015-02-05,19.02,19.02,18.75,18.89,15801,15.2303618012035,15.2303618012035,15.0141579270539,15.126263639576,19732.6251288562,0.0,1.0
2015-02-06,19.5005,20.2,18.82,18.82,24486,15.6151246216808,16.1752528067461,15.070210783315,15.070210783315,30578.6379915938,0.0,1.0
2015-02-09,19.59,19.6,19.58,19.6,500,15.686792202186,15.6947997530804,15.6787846512915,15.6947997530804,624.410642644647,0.0,1.0
2015-02-10,18.8,19.16,18.8,19.16,1800,15.0541956815261,15.3424675137255,15.0541956815261,15.3424675137255,2247.87831352073,0.0,1.0
2015-02-11,19.0001,19.11,18.25,18.63,19851,15.2144267749236,15.3024297592534,14.6137803823325,14.9180673163208,24790.3513342779,0.0,1.0
2015-02-12,19.034,19.068,19.0,19.032,2629,15.2415723724557,15.2687980454968,15.2143466994147,15.2399708622768,3283.15115902557,0.0,1.0
2015-02-13,19.034,19.034,19.034,19.034,1,15.2415723724557,15.2415723724557,15.2415723724557,15.2415723724557,1.2488212852893,0.0,1.0
2015-02-17,19.38,19.43,19.0,19.0001,3417,15.518633633403,15.5586713878751,15.2143466994147,15.2144267749236,4267.22233183352,0.0,1.0
2015-02-18,19.3501,19.4001,18.92,18.94,8094,15.4946910562286,15.5347288107008,15.1502862922592,15.1663013940481,10107.9594831316,0.0,1.0
2015-02-19,19.42,20.32,18.76,18.83,50301,15.5506638369807,16.2713434174793,15.0221654779484,15.0782183342094,62816.9594713368,0.0,1.0
2015-02-20,18.82,19.42,18.55,18.99,2310,15.070210783315,15.5506638369807,14.8540069091654,15.2063391485202,2884.77716901827,0.0,1.0
2015-02-23,19.1,19.45,18.76,18.85,2789,15.294422208359,15.574686489664,15.0221654779484,15.0942334359982,3482.96256467184,0.0,1.0
2015-02-24,19.1,19.1,18.53,19.05,19483,15.294422208359,15.294422208359,14.8379918073765,15.2543844538868,24330.7851012913,0.0,1.0
2015-02-25,18.94,19.0,18.75,18.76,13976,15.1663013940481,15.2143466994147,15.0141579270539,15.0221654779484,17453.5262832032,0.0,1.0
2015-02-26,19.68,20.24,18.76,18.76,80894,15.7588601602358,16.2072830103238,15.0221654779484,15.0221654779484,101022.149052193,0.0,1.0
2015-02-27,19.4,19.7495,19.2,19.64,26561,15.5346487351918,15.8145126389521,15.3744977173032,15.7268299566581,33169.9421585691,0.0,1.0
2015-03-02,19.08,19.47,19.0725,19.39,1398,15.2784071065701,15.5907015914528,15.2724014433993,15.5266411842974,1745.85215683444,0.0,1.0
2015-03-03,19.306,19.32,19.0801,19.32,3369,15.4593777567842,15.4705883280364,15.278487182079,15.4705883280364,4207.27891013964,0.0,1.0
2015-03-04,18.5,18.9,18.2901,18.9,2378,14.8139691546932,15.1342711904704,14.6458906614192,15.1342711904704,2969.69701641795,0.0,1.0
2015-03-05,19.24,19.24,19.24,19.24,100,15.406527920881,15.406527920881,15.406527920881,15.406527920881,124.882128528929,0.0,1.0
2015-03-06,19.24,19.24,19.24,19.24,79,15.406527920881,15.406527920881,15.406527920881,15.406527920881,98.6568815378542,0.0,1.0
2015-03-09,18.45,18.45,18.41,18.41,438,14.7739314002211,14.7739314002211,14.7419011966434,14.7419011966434,546.983722956712,0.0,1.0
2015-03-10,18.45,18.48,18.45,18.45,2195,14.7739314002211,14.7979540529044,14.7739314002211,14.7739314002211,2741.16272121,0.0,1.0
2015-03-11,18.5,19.04,18.4,19.04,11503,14.8139691546932,15.2463769029924,14.7338936457489,15.2463769029924,14365.1912446828,0.0,1.0
2015-03-12,18.8,18.84,18.5,18.5,13091,15.0541956815261,15.0862258851038,14.8139691546932,14.8139691546932,16348.3194457222,0.0,1.0
2015-03-13,18.7,18.85,18.2,18.2,6818,14.9741201725818,15.0942334359982,14.5737426278604,14.5737426278604,8514.46352310243,0.0,1.0
2015-03-16,18.25,18.87,18.25,18.45,5242,14.6137803823325,15.1102485377871,14.6137803823325,14.7739314002211,6546.3211774865,0.0,1.0
2015-03-17,19.04,19.57,18.03,18.03,68057,15.2463769029924,15.6707771003971,14.4376142626551,14.4376142626551,84991.0302129336,0.0,1.0
2015-03-18,19.01,19.18,19.01,19.03,20961,15.2223542503091,15.3584826155144,15.2223542503091,15.238369352098,26176.542960949,0.0,1.0
2015-03-19,18.8,19.34,18.75,19.25,2610,15.0541956815261,15.4866034298252,15.0141579270539,15.4145354717754,3259.42355460506,0.0,1.0
2015-03-20,19.89,19.89,19.0,19.0,35622,15.9270187290188,15.9270187290188,15.2143466994147,15.2143466994147,44485.5118245754,0.0,1.0
2015-03-23,19.2901,19.5,18.91,19.25,13706,15.446645750862,15.6147242441361,15.1422787413648,15.4145354717754,17116.3445361752,0.0,1.0
2015-03-24,19.5,19.5,19.47,19.49,1200,15.6147242441361,15.6147242441361,15.5907015914528,15.6067166932417,1498.58554234716,0.0,1.0
2015-03-25,19.5,19.505,19.48,19.505,1033,15.6147242441361,15.6187280195833,15.5987091423472,15.6187280195833,1290.03238770384,0.0,1.0
2015-03-26,19.5,19.5,19.5,19.5,9,15.6147242441361,15.6147242441361,15.6147242441361,15.6147242441361,11.2393915676037,0.0,1.0
2015-03-27,19.5,19.5,19.5,19.5,72,15.6147242441361,15.6147242441361,15.6147242441361,15.6147242441361,89.9151325408294,0.0,1.0
2015-03-30,19.5,19.5,19.5,19.5,25,15.6147242441361,15.6147242441361,15.6147242441361,15.6147242441361,31.2205321322324,0.0,1.0
2015-03-31,19.26,19.5,19.26,19.5,405,15.4225430226698,15.6147242441361,15.4225430226698,15.6147242441361,505.772620542166,0.0,1.0
2015-04-01,19.26,19.26,19.26,19.26,77,15.4225430226698,15.4225430226698,15.4225430226698,15.4225430226698,96.159238967276,0.0,1.0
2015-04-02,19.62,19.83,19.26,19.5,15009,15.7108148548693,15.8789734236523,15.4225430226698,15.6147242441361,18743.558670907,0.0,1.0
2015-04-06,19.03,19.52,18.31,19.52,9486,15.238369352098,15.630739345925,14.6618256876991,15.630739345925,11846.3187122542,0.0,1.0
2015-04-07,19.0,19.21,18.68,19.08,14268,15.2143466994147,15.3825052681977,14.9581050707929,15.2784071065701,17818.1820985077,0.0,1.0
2015-04-08,19.0,19.44,19.0,19.43,13165,15.2143466994147,15.5666789387695,15.2143466994147,15.5586713878751,16440.7322208336,0.0,1.0
2015-04-09,19.45,19.5,19.07,19.07,8108,15.574686489664,15.6147242441361,15.2703995556757,15.2703995556757,10125.4429811256,0.0,1.0
2015-04-10,19.52,19.52,19.52,19.52,112,15.630739345925,15.630739345925,15.630739345925,15.630739345925,139.867983952401,0.0,1.0
2015-04-13,19.54,19.54,19.54,19.54,262,15.6467544477138,15.6467544477138,15.6467544477138,15.6467544477138,327.191176745796,0.0,1.0
2015-04-14,19.05,19.05,18.446,18.446,8919,15.2543844538868,15.2543844538868,14.7707283798633,14.7707283798633,11138.2370434952,0.0,1.0
2015-04-15,18.95,18.99,18.59,18.59,15447,15.1743089449425,15.2063391485202,14.8860371127431,14.8860371127431,19290.5423938638,0.0,1.0
2015-04-16,19.2,19.2,18.6,18.6,13616,15.3744977173032,15.3744977173032,14.8940446636375,14.8940446636375,17003.9506204991,0.0,1.0
2015-04-17,19.5,19.76,19.0,19.0,32820,15.6147242441361,15.8229205673913,15.2143466994147,15.2143466994147,40986.3145831947,0.0,1.0
2015-04-20,19.09,19.73,19.09,19.73,606,15.2864146574645,15.798897914708,15.2864146574645,15.798897914708,756.785698885315,0.0,1.0
2015-04-21,19.47,19.47,18.87,18.87,400,15.5907015914528,15.5907015914528,15.1102485377871,15.1102485377871,499.528514115719,0.0,1.0
2015-04-22,19.46,19.46,19.1,19.35,1766,15.5826940405584,15.5826940405584,15.294422208359,15.4946109807197,2205.4183898209,0.0,1.0
2015-04-23,18.93,19.59,18.82,19.25,4265,15.1582938431537,15.686792202186,15.070210783315,15.4145354717754,5326.22278175884,0.0,1.0
2015-04-24,19.2,19.25,18.85,19.25,3631,15.3744977173032,15.4145354717754,15.0942334359982,15.4145354717754,4534.47008688545,0.0,1.0
2015-04-27,19.39,19.39,19.39,19.39,200,15.5266411842974,15.5266411842974,15.5266411842974,15.5266411842974,249.764257057859,0.0,1.0
2015-04-28,19.07,19.5,18.86,19.5,16110,15.2703995556757,15.6147242441361,15.1022409868927,15.6147242441361,20118.5109060105,0.0,1.0
2015-04-29,19.17,19.4899,19.16,19.17,2761,15.35047506462,15.6066366177327,15.3424675137255,15.35047506462,3447.99556868374,0.0,1.0
2015-04-30,18.26,19.15,18.26,18.98,5941,14.6217879332269,15.3344599628311,14.6217879332269,15.1983315976258,7419.24725590374,0.0,1.0
2015-05-01,18.75,18.9,18.3798,18.3798,11375,15.0141579270539,15.1342711904704,14.7177183929422,14.7177183929422,14205.3421201658,0.0,1.0
2015-05-04,18.33,18.75,18.19,18.45,21240,14.6778407894879,15.0141579270539,14.5657350769659,14.7739314002211,26524.9640995447,0.0,1.0
2015-05-05,19.0,19.0,18.05,18.3,18756,15.2143466994147,15.2143466994147,14.4536293644439,14.6538181368047,23422.892026886,0.0,1.0
2015-05-06,18.5,18.52,18.32,18.52,18733,14.8139691546932,14.8299842564821,14.6698332385935,14.8299842564821,23394.1691373244,0.0,1.0
2015-05-07,18.6,18.6,18.11,18.52,20835,14.8940446636375,14.8940446636375,14.5016746698105,14.8299842564821,26019.1914790025,0.0,1.0
2015-05-08,18.21,18.21,18.21,18.21,238,14.5817501787548,14.5817501787548,14.5817501787548,14.5817501787548,297.219465898853,0.0,1.0
2015-05-11,18.26,18.7,18.22,18.52,24987,14.6217879332269,14.9741201725818,14.5897577296492,14.8299842564821,31204.2974555238,0.0,1.0
2015-05-12,19.55,20.132,18.55,18.58,71229,15.6547619986083,16.120801460664,14.8540069091654,14.8780295618487,88952.291329871,0.0,1.0
2015-05-13,19.32,19.64,18.96,19.64,43946,15.4705883280364,15.7268299566581,15.182316495837,15.7268299566581,54880.7002033234,0.0,1.0
2015-05-14,19.22,19.47,19.21,19.23,13704,15.3905128190921,15.5907015914528,15.3825052681977,15.3985203699865,17113.8468936045,0.0,1.0
2015-05-15,19.24,19.29,19.2,19.2,1204,15.406527920881,15.4465656753531,15.3744977173032,15.3744977173032,1503.58082748831,0.0,1.0
2015-05-18,18.94,19.45,18.92,19.26,17425,15.1663013940481,15.574686489664,15.1502862922592,15.4225430226698,21760.710896166,0.0,1.0
2015-05-19,18.54,19.03,18.54,19.03,3991,14.8459993582709,15.238369352098,14.8459993582709,15.238369352098,4984.0457495896,0.0,1.0
2015-05-20,18.36,18.56,17.89,18.56,46126,14.7018634421712,14.8620144600598,14.3255085501331,14.8620144600598,57603.1306052542,0.0,1.0
2015-05-21,18.36,18.8,18.058,18.42,54218,14.7018634421712,15.0541956815261,14.4600354051595,14.7499087475378,67708.5924458152,0.0,1.0
2015-05-22,18.47,18.475,18.33,18.33,300,14.7899465020099,14.7939502774572,14.6778407894879,14.6778407894879,374.64638558679,0.0,1.0
2015-05-26,18.46,18.52,18.37,18.52,2677,14.7819389511155,14.8299842564821,14.7098709930657,14.8299842564821,3343.09458071945,0.0,1.0
2015-05-27,18.26,18.49,17.8105,18.14,3423,14.6217879332269,14.8059616037988,14.2618485205224,14.5256973224938,4274.71525954528,0.0,1.0
2015-05-28,18.4899,18.4899,18.4899,18.4899,506,14.8058815282899,14.8058815282899,14.8058815282899,14.8058815282899,631.903570356382,0.0,1.0
2015-05-29,18.14,18.14,18.14,18.14,239,14.5256973224938,14.5256973224938,14.5256973224938,14.5256973224938,298.468287184142,0.0,1.0
2015-06-01,18.29,18.41,18.17,18.17,4226,14.6458105859102,14.7419011966434,14.5497199751771,14.5497199751771,5277.51875163258,0.0,1.0
2015-06-02,18.36,18.4,18.23,18.23,991,14.7018634421712,14.7338936457489,14.5977652805437,14.5977652805437,1237.5818937217,0.0,1.0
2015-06-03,18.36,18.36,18.36,18.36,129,14.7018634421712,14.7018634421712,14.7018634421712,14.7018634421712,161.09794580232,0.0,1.0
2015-06-04,18.06,18.06,18.06,18.06,130,14.4616369153384,14.4616369153384,14.4616369153384,14.4616369153384,162.346767087608,0.0,1.0
2015-06-05,18.16,18.36,18.16,18.36,252,14.5417124242827,14.7018634421712,14.5417124242827,14.7018634421712,314.702963892902,0.0,1.0
2015-06-08,17.92,18.4,17.92,18.4,12864,14.3495312028164,14.7338936457489,14.3495312028164,14.7338936457489,16064.8370139615,0.0,1.0
2015-06-09,17.95,18.4,17.92,18.4,17294,14.3735538554996,14.7338936457489,14.3495312028164,14.7338936457489,21597.1153077932,0.0,1.0
2015-06-10,17.95,18.34,17.83,18.19,23999,14.3735538554996,14.6858483403824,14.2774632447665,14.5657350769659,29970.4620256579,0.0,1.0
2015-06-11,17.95,18.4,17.59,18.06,26561,14.3735538554996,14.7338936457489,14.0852820233002,14.4616369153384,33169.9421585691,0.0,1.0
2015-06-12,17.95,18.0,17.8,17.8,5625,14.3735538554996,14.4135916099718,14.2534405920832,14.2534405920832,7024.61972975232,0.0,1.0
2015-06-15,17.95,18.24,17.94,18.24,7577,14.3735538554996,14.6057728314381,14.3655463046052,14.6057728314381,9462.31887863703,0.0,1.0
2015-06-16,17.94,18.34,17.76,18.34,9340,14.3655463046052,14.6858483403824,14.2214103885055,14.6858483403824,11663.9908046021,0.0,1.0
2015-06-17,17.95,18.09,17.92,18.09,15129,14.3735538554996,14.4856595680216,14.3495312028164,14.4856595680216,18893.4172251418,0.0,1.0
2015-06-18,18.0,18.02,17.87,18.0,20466,14.4135916099718,14.4296067117606,14.3094934483442,14.4135916099718,25558.3764247307,0.0,1.0
2015-06-19,17.95,18.34,17.95,18.03,7862,14.3735538554996,14.6858483403824,14.3735538554996,14.4376142626551,9818.23294494448,0.0,1.0
2015-06-22,18.32,18.33,17.97,17.97,2850,14.6698332385935,14.6778407894879,14.3895689572885,14.3895689572885,3559.1406630745,0.0,1.0
2015-06-23,18.02,18.02,18.02,18.02,153,14.4296067117606,14.4296067117606,14.4296067117606,14.4296067117606,191.069656649263,0.0,1.0
2015-06-24,17.96,18.32,17.95,18.32,5117,14.3815614063941,14.6698332385935,14.3735538554996,14.6698332385935,6390.21851682532,0.0,1.0
2015-06-25,18.0,18.0,18.0,18.0,250,14.4135916099718,14.4135916099718,14.4135916099718,14.4135916099718,312.205321322324,0.0,1.0
2015-06-26,18.35,18.35,17.96,18.33,22511,14.6938558912768,14.6938558912768,14.3815614063941,14.6778407894879,28112.2159531474,0.0,1.0
2015-06-29,18.05,18.31,18.05,18.31,719,14.4536293644439,14.6618256876991,14.4536293644439,14.6618256876991,897.902504123007,0.0,1.0
2015-06-30,17.825,18.29,17.825,18.29,1614,14.2734594693193,14.6458105859102,14.2734594693193,14.6458105859102,2015.59755445692,0.0,1.0
2015-07-01,17.825,17.825,17.825,17.825,102,14.2734594693193,14.2734594693193,14.2734594693193,14.2734594693193,127.379771099508,0.0,1.0
2015-07-02,18.1,18.27,17.93,17.93,709,14.4936671189161,14.6297954841214,14.3575387537108,14.3575387537108,885.41429127011,0.0,1.0
2015-07-06,17.98,18.3399,17.91,18.2,2477,14.3975765081829,14.6857682648734,14.3415236519219,14.5737426278604,3093.3303236616,0.0,1.0
2015-07-07,17.98,17.98,17.98,17.98,0,14.3975765081829,14.3975765081829,14.3975765081829,14.3975765081829,0,0.0,1.0
2015-07-08,17.93,18.11,17.93,18.11,636,14.3575387537108,14.5016746698105,14.3575387537108,14.5016746698105,794.250337443992,0.0,1.0
2015-07-09,17.99,17.99,17.99,17.99,100,14.4055840590774,14.4055840590774,14.4055840590774,14.4055840590774,124.882128528929,0.0,1.0
2015-07-10,18.29,18.29,17.87,17.87,258,14.6458105859102,14.6458105859102,14.3094934483442,14.3094934483442,322.195891604639,0.0,1.0
2015-07-13,18.21,18.21,17.92,17.99,1315,14.5817501787548,14.5817501787548,14.3495312028164,14.4055840590774,1642.19999015542,0.0,1.0
2015-07-14,18.09,18.1,17.92,17.92,2323,14.4856595680216,14.4936671189161,14.3495312028164,14.3495312028164,2901.01184572705,0.0,1.0
2015-07-15,18.09,18.09,17.93,17.93,1952,14.4856595680216,14.4856595680216,14.3575387537108,14.3575387537108,2437.69914888472,0.0,1.0
2015-07-16,17.93,18.04,17.93,18.04,1032,14.3575387537108,14.4456218135495,14.3575387537108,14.4456218135495,1288.78356641855,0.0,1.0
2015-07-17,17.86,17.86,17.86,17.86,104,14.3014858974498,14.3014858974498,14.3014858974498,14.3014858974498,129.877413670087,0.0,1.0
2015-07-20,18.2,18.2,18.2,18.2,154,14.5737426278604,14.5737426278604,14.5737426278604,14.5737426278604,192.318477934551,0.0,1.0
2015-07-21,18.05,18.05,17.9,17.93,650,14.4536293644439,14.4536293644439,14.3335161010275,14.3575387537108,811.733835438045,0.0,1.0
2015-07-22,17.89,17.97,17.8805,17.97,700,14.3255085501331,14.3895689572885,14.3179013767834,14.3895689572885,874.174899702506,0.0,1.0
2015-07-23,17.86,17.86,17.86,17.86,1043,14.3014858974498,14.3014858974498,14.3014858974498,14.3014858974498,1302.52060055674,0.0,1.0
2015-07-24,17.92,18.0,17.92,18.0,454,14.3495312028164,14.4135916099718,14.3495312028164,14.4135916099718,566.964863521339,0.0,1.0
2015-07-27,17.92,17.92,17.92,17.92,50,14.3495312028164,14.3495312028164,14.3495312028164,14.3495312028164,62.4410642644647,0.0,1.0
2015-07-28,18.0,18.25,17.85,17.85,8560,14.4135916099718,14.6137803823325,14.2934783465554,14.2934783465554,10689.9102020764,0.0,1.0
2015-07-29,18.0,18.0,18.0,18.0,0,14.4135916099718,14.4135916099718,14.4135916099718,14.4135916099718,0,0.0,1.0
2015-07-30,18.07,18.14,17.86,17.86,2029,14.4696444662328,14.5256973224938,14.3014858974498,14.3014858974498,2533.85838785198,0.0,1.0
2015-07-31,17.88,17.97,17.88,17.97,1200,14.3175009992386,14.3895689572885,14.3175009992386,14.3895689572885,1498.58554234716,0.0,1.0
2015-08-03,17.95,17.95,17.95,17.95,235,14.3735538554996,14.3735538554996,14.3735538554996,14.3735538554996,293.473002042986,0.0,1.0
2015-08-04,17.96,18.17,17.96,18.17,604,14.3815614063941,14.5497199751771,14.3815614063941,14.5497199751771,754.288056314734,0.0,1.0
2015-08-05,18.0201,18.04,17.85,18.03,1424,14.4296867872696,14.4456218135495,14.2934783465554,14.4376142626551,1778.32151025196,0.0,1.0
2015-08-06,18.087,18.087,18.0,18.0,1252,14.4832573027533,14.4832573027533,14.4135916099718,14.4135916099718,1563.5242491822,0.0,1.0
2015-08-07,18.28,18.28,18.1847,18.1847,865,14.6378030350158,14.6378030350158,14.5614910749919,14.5614910749919,1080.23041177524,0.0,1.0
2015-08-10,18.28,18.28,18.28,18.28,6,14.6378030350158,14.6378030350158,14.6378030350158,14.6378030350158,7.49292771173578,0.0,1.0
2015-08-11,18.03,18.03,18.03,18.03,249,14.4376142626551,14.4376142626551,14.4376142626551,14.4376142626551,310.956500037035,0.0,1.0
2015-08-12,17.87,17.93,17.87,17.9,1100,14.3094934483442,14.3575387537108,14.3094934483442,14.3335161010275,1373.70341381823,0.0,1.0
2015-08-13,18.25,18.25,18.05,18.05,416,14.6137803823325,14.6137803823325,14.4536293644439,14.4536293644439,519.509654680348,0.0,1.0
2015-08-14,18.28,18.28,18.15,18.2,749,14.6378030350158,14.6378030350158,14.5337048733882,14.5737426278604,935.367142681683,0.0,1.0
2015-08-17,18.24,18.24,18.02,18.02,1216,14.6057728314381,14.6057728314381,14.4296067117606,14.4296067117606,1518.56668291178,0.0,1.0
2015-08-18,18.24,18.24,18.24,18.24,0,14.6057728314381,14.6057728314381,14.6057728314381,14.6057728314381,0,0.0,1.0
2015-08-19,18.24,18.24,18.24,18.24,3,14.6057728314381,14.6057728314381,14.6057728314381,14.6057728314381,3.74646385586789,0.0,1.0
2015-08-20,18.25,18.25,18.24,18.25,2200,14.6137803823325,14.6137803823325,14.6057728314381,14.6137803823325,2747.40682763646,0.0,1.0
2015-08-21,18.03,18.22,18.03,18.08,6783,14.4376142626551,14.5897577296492,14.4376142626551,14.4776520171272,8470.75477811729,0.0,1.0
2015-08-24,18.19,18.22,17.33,17.85,1749,14.5657350769659,14.5897577296492,13.8770857000451,14.2934783465554,2184.18842797099,0.0,1.0
2015-08-25,18.0,18.25,17.88,18.25,3982,14.4135916099718,14.6137803823325,14.3175009992386,14.6137803823325,4972.80635802198,0.0,1.0
2015-08-26,18.0,18.11,17.9,18.1,20894,14.4135916099718,14.5016746698105,14.3335161010275,14.4936671189161,26092.8719348346,0.0,1.0
2015-08-27,18.02,18.02,17.99,18.0,8303,14.4296067117606,14.4296067117606,14.4055840590774,14.4135916099718,10368.9631317571,0.0,1.0
2015-08-28,17.89,18.21,17.89,18.0,86677,14.3255085501331,14.5817501787548,14.3255085501331,14.4135916099718,108244.08254502,0.0,1.0
2015-08-31,18.1799,18.2,17.85,17.85,991,14.5576474505626,14.5737426278604,14.2934783465554,14.2934783465554,1237.58189372169,0.0,1.0
2015-09-01,18.17,18.2,17.85,17.85,1276,14.5497199751771,14.5737426278604,14.2934783465554,14.2934783465554,1593.49596002914,0.0,1.0
2015-09-02,18.03,18.24,18.02,18.21,3690,14.4376142626551,14.6057728314381,14.4296067117606,14.5817501787548,4608.1505427175,0.0,1.0
2015-09-03,18.2,18.2,17.91,18.03,13831,14.5737426278604,14.5737426278604,14.3415236519219,14.4376142626551,17272.4471968362,0.0,1.0
2015-09-04,18.31,18.5,17.93,17.93,6457,14.6618256876991,14.8139691546932,14.3575387537108,14.3575387537108,8063.63903911298,0.0,1.0
2015-09-08,18.1,18.37,17.85,18.37,11447,14.4936671189161,14.7098709930657,14.2934783465554,14.7098709930657,14295.2572527066,0.0,1.0
2015-09-09,17.91,17.99,17.75,17.77,6901,14.3415236519219,14.4055840590774,14.2134028376111,14.2294179393999,8618.11568978146,0.0,1.0
2015-09-10,18.95,18.95,18.0,18.0,9654,15.1743089449425,15.1743089449425,14.4135916099718,14.4135916099718,12056.1206881829,0.0,1.0
2015-09-11,19.1,19.1,18.5201,18.75,10334,15.294422208359,15.294422208359,14.830064331991,15.0141579270539,12905.3191621796,0.0,1.0
2015-09-14,19.62,19.79,18.75,19.22,10473,15.7108148548693,15.8469432200745,15.0141579270539,15.3905128190921,13078.9053208348,0.0,1.0
2015-09-15,18.91,19.59,18.52,19.22,10735,15.1422787413648,15.686792202186,14.8299842564821,15.3905128190921,13406.0964975806,0.0,1.0
2015-09-16,18.94,19.53,18.88,18.95,7197,15.1663013940481,15.6387468968194,15.1182560886815,15.1743089449425,8987.76679022707,0.0,1.0
2015-09-17,19.15,19.49,18.32,18.32,13029,15.3344599628311,15.6067166932417,14.6698332385935,14.6698332385935,16270.8925260343,0.0,1.0
2015-09-18,18.05,19.38,18.05,18.89,25203,14.4536293644439,15.518633633403,14.4536293644439,15.126263639576,31474.0428531462,0.0,1.0
2015-09-21,18.9,19.25,18.44,18.9,7511,15.1342711904704,15.4145354717754,14.7659238493267,15.1342711904704,9379.8966738079,0.0,1.0
2015-09-22,18.34,19.43,18.33,19.43,5652,14.6858483403824,15.5586713878751,14.6778407894879,15.5586713878751,7058.33790445509,0.0,1.0
2015-09-23,18.37,18.45,18.25,18.45,1149,14.7098709930657,14.7739314002211,14.6137803823325,14.7739314002211,1434.8956567974,0.0,1.0
2015-09-24,18.27,18.37,18.03,18.25,3228,14.6297954841214,14.7098709930657,14.4376142626551,14.6137803823325,4031.19510891384,0.0,1.0
2015-09-25,18.03,18.25,18.02,18.11,2592,14.4376142626551,14.6137803823325,14.4296067117606,14.5016746698105,3236.94477146985,0.0,1.0
2015-09-28,18.23,18.25,17.99,18.08,17294,14.5977652805437,14.6137803823325,14.4055840590774,14.4776520171272,21597.115307793,0.0,1.0
2015-09-29,18.5,18.97,18.23,18.23,2129,14.8139691546932,15.1903240467314,14.5977652805437,14.5977652805437,2658.74051638092,0.0,1.0
2015-09-30,18.28,18.39,18.28,18.39,469,14.6378030350158,14.7258860948545,14.6378030350158,14.7258860948545,585.69718280068,0.0,1.0
2015-10-01,18.1,18.35,18.1,18.35,200,14.4936671189161,14.6938558912768,14.4936671189161,14.6938558912768,249.764257057859,0.0,1.0
2015-10-02,18.175,19.078,18.0,18.03,50380,14.5537237506243,15.2768055963912,14.4135916099718,14.4376142626551,62915.6163528748,0.0,1.0
2015-10-05,18.25,18.9,18.25,18.4,25422,14.6137803823325,15.1342711904704,14.6137803823325,14.7338936457489,31747.5347146245,0.0,1.0
2015-10-06,18.31,18.5001,18.2515,18.5001,11529,14.6618256876991,14.8140492302022,14.6149815149667,14.8140492302022,14397.6605981003,0.0,1.0
2015-10-07,18.33,18.7,18.27,18.27,8846,14.6778407894879,14.9741201725818,14.6297954841214,14.6297954841214,11047.0730896692,0.0,1.0
2015-10-08,18.145,18.47,18.145,18.43,8059,14.529701097941,14.7899465020099,14.529701097941,14.7579162984322,10064.2507381464,0.0,1.0
2015-10-09,18.16,18.25,18.05,18.12,3300,14.5417124242827,14.6137803823325,14.4536293644439,14.5096822207049,4121.11024145467,0.0,1.0
2015-10-12,18.13,18.23,18.13,18.22,2568,14.5176897715994,14.5977652805437,14.5176897715994,14.5897577296492,3206.97306062291,0.0,1.0
2015-10-13,18.25,18.25,18.1,18.15,1217,14.6137803823325,14.6137803823325,14.4936671189161,14.5337048733882,1519.81550419708,0.0,1.0
2015-10-14,18.01,19.3,18.0,19.3,7771,14.4215991608662,15.4545732262475,14.4135916099718,15.4545732262475,9704.59020798314,0.0,1.0
2015-10-15,18.24,19.34,18.0,18.02,8123,14.6057728314381,15.4866034298252,14.4135916099718,14.4296067117606,10144.1753004049,0.0,1.0
2015-10-16,18.24,18.5,18.24,18.5,1300,14.6057728314381,14.8139691546932,14.6057728314381,14.8139691546932,1623.46767087608,0.0,1.0
2015-10-19,18.2,18.2,18.04,18.1,1538,14.5737426278604,14.5737426278604,14.4456218135495,14.4936671189161,1920.68713677493,0.0,1.0
2015-10-20,18.13,18.2,18.0,18.2,8891,14.5176897715994,14.5737426278604,14.4135916099718,14.5737426278604,11103.2700475071,0.0,1.0
2015-10-21,18.27,18.4,18.125,18.125,44805,14.6297954841214,14.7338936457489,14.5136859961521,14.5136859961521,55953.4376873868,0.0,1.0
2015-10-22,18.45,18.5,18.25,18.35,2259,14.7739314002211,14.8139691546932,14.6137803823325,14.6938558912768,2821.08728346852,0.0,1.0
2015-10-23,18.45,18.74,18.15,18.21,22138,14.7739314002211,15.0061503761595,14.5337048733882,14.5817501787548,27646.4056137344,0.0,1.0
2015-10-26,18.29,18.6,18.22,18.47,6738,14.6458105859102,14.8940446636375,14.5897577296492,14.7899465020099,8414.5578202793,0.0,1.0
2015-10-27,18.32,18.39,18.3,18.37,141309,14.6698332385935,14.7258860948545,14.6538181368047,14.7098709930657,176469.687002945,0.0,1.0
2015-10-28,18.88,18.88,18.35,18.35,5007,15.1182560886815,15.1182560886815,14.6938558912768,14.6938558912768,6252.84817544352,0.0,1.0
2015-10-29,19.32,19.405,18.5,18.5,2947,15.4705883280364,15.538652510639,14.8139691546932,14.8139691546932,3680.27632774756,0.0,1.0
2015-10-30,19.34,19.47,18.7,19.47,6985,15.4866034298252,15.5907015914528,14.9741201725818,15.5907015914528,8723.01667774577,0.0,1.0
2015-11-02,19.36,19.47,19.0138,19.38,52405,15.5026185316141,15.5907015914528,15.225397119649,15.518633633403,65444.4794555856,0.0,1.0
2015-11-03,19.25,19.4,19.03,19.27,47407,15.4145354717754,15.5346487351918,15.238369352098,15.4305505735642,59202.8706717097,0.0,1.0
2015-11-04,19.29,19.43,19.15,19.25,26308,15.4465656753531,15.5586713878751,15.3344599628311,15.4145354717754,32853.9903733908,0.0,1.0
2015-11-05,19.32,19.47,19.12,19.37,15406,15.4705883280364,15.5907015914528,15.3104373101478,15.5106260825085,19239.3407211669,0.0,1.0
2015-11-06,19.45,19.5537,19.22,19.22,7562,15.574686489664,15.6577247924392,15.3905128190921,15.3905128190921,9443.58655935764,0.0,1.0
2015-11-09,20.0,20.0,19.52,19.67,18639,16.0151017888575,16.0151017888575,15.630739345925,15.7508526093414,23276.7799365073,0.0,1.0
2015-11-10,19.98,20.0,19.35,19.87,11591,15.9990866870687,16.0151017888575,15.4946109807197,15.91100362723,14475.0875177882,0.0,1.0
2015-11-11,19.8699,20.0,19.7,19.98,2930,15.910923551721,16.0151017888575,15.7748752620247,15.9990866870687,3659.04636589765,0.0,1.0
2015-11-12,20.0,20.0,19.5436,19.74,12137,16.0151017888575,16.0151017888575,15.6496371660358,15.8069054656024,15156.9439395562,0.0,1.0
2015-11-13,19.66,19.91,19.36,19.64,5257,15.742845058447,15.9430338308077,15.5026185316141,15.7268299566581,6565.05349676582,0.0,1.0
2015-11-16,19.11,19.96,19.11,19.27,5200,15.3024297592534,15.9830715852798,15.3024297592534,15.4305505735642,6493.87068350434,0.0,1.0
2015-11-17,19.31,19.45,19.1101,19.28,2999,15.462580777142,15.574686489664,15.3025098347623,15.4385581244587,3745.21503458259,0.0,1.0
2015-11-18,19.65,19.78,19.1,19.13,6500,15.7348375075525,15.8389356691801,15.294422208359,15.3184448610422,8117.33835438045,0.0,1.0
2015-11-19,19.75,19.81,19.31,19.61,1179,15.8149130164968,15.8629583218634,15.462580777142,15.7028073039748,1472.36029535608,0.0,1.0
2015-11-20,19.81,19.91,19.2875,19.2875,1529,15.8629583218634,15.9430338308077,15.4445637876295,15.4445637876295,1909.44774520733,0.0,1.0
2015-11-23,19.54,19.74,19.28,19.47,11757,15.6467544477138,15.8069054656024,15.4385581244587,15.5907015914528,14682.3918511463,0.0,1.0
2015-11-24,19.25,19.41,19.25,19.41,3184,15.4145354717754,15.5426562860862,15.4145354717754,15.5426562860862,3976.24697236112,0.0,1.0
2015-11-25,19.7,19.93,19.35,19.35,18273,15.7748752620247,15.9590489325965,15.4946109807197,15.4946109807197,22819.7113460913,0.0,1.0
2015-11-27,19.5,19.82,19.2611,19.7,4696,15.6147242441361,15.8709658727578,15.4234238532682,15.7748752620247,5864.46475571854,0.0,1.0
2015-11-30,19.7,19.89,19.57,19.89,3420,15.7748752620247,15.9270187290188,15.6707771003971,15.9270187290188,4270.96879568939,0.0,1.0
2015-12-01,19.87,19.87,19.3201,19.66,13196,15.91100362723,15.91100362723,15.4706684035453,15.742845058447,16479.4456806775,0.0,1.0
2015-12-02,19.51,19.84,19.36,19.84,10285,15.6227317950305,15.8869809745467,15.5026185316141,15.8869809745467,12844.1269192004,0.0,1.0
2015-12-03,19.7,19.76,19.39,19.52,641,15.7748752620247,15.8229205673913,15.5266411842974,15.630739345925,800.494443870438,0.0,1.0
2015-12-04,19.61,19.91,19.37,19.76,5849,15.7028073039748,15.9430338308077,15.5106260825085,15.8229205673913,7304.35569765711,0.0,1.0
2015-12-07,19.42,19.6,19.42,19.6,983,15.5506638369807,15.6947997530804,15.5506638369807,15.6947997530804,1227.59132343938,0.0,1.0
2015-12-08,19.38,19.4,19.3,19.36,8774,15.518633633403,15.5346487351918,15.4545732262475,15.5026185316141,10957.1579571283,0.0,1.0
2015-12-09,19.61,19.61,19.5,19.555,3098,15.742845058447,15.742845058447,15.6545374115102,15.6986912349786,3859.00895133329,0.05,1.0
2015-12-10,19.6,19.61,19.5,19.6089,4489,15.7348170905436,15.742845058447,15.6545374115102,15.7419619819776,5591.70147919148,0.0,1.0
2015-12-11,19.42,19.66,19.25,19.27,24774,15.5903136682835,15.7829848979637,15.4538382139268,15.4698941497335,30859.6151582735,0.0,1.0
2015-12-14,19.73,19.84,19.4,19.42,9264,15.839180673287,15.9274883202238,15.5742577324769,15.5903136682835,11539.6574968211,0.0,1.0
2015-12-15,19.75,19.8,19.4,19.8,8597,15.8552366090937,15.8953764486104,15.5742577324769,15.8953764486104,10708.8121222119,0.0,1.0
2015-12-16,19.47,19.83,19.45,19.83,2720,15.6304535078002,15.9194603523204,15.6143975719935,15.9194603523204,3388.15505088011,0.0,1.0
2015-12-17,19.5,19.71,19.4,19.49,12089,15.6545374115102,15.8231247374804,15.5742577324769,15.6465094436069,15058.6052978271,0.0,1.0
2015-12-18,19.45,19.92,19.45,19.45,2767,15.6143975719935,15.9917120634505,15.6143975719935,15.6143975719935,3446.70037712694,0.0,1.0
2015-12-21,19.64,19.68,19.5,19.51,2032,15.766928962157,15.7990408337703,15.6545374115102,15.6625653794136,2531.15112624572,0.0,1.0
2015-12-22,19.52,19.89,19.49,19.5,9326,15.6705933473169,15.9676281597404,15.6465094436069,15.6545374115102,11616.8875016573,0.0,1.0
2015-12-23,19.75,19.81,19.6,19.63,4003,15.8552366090937,15.9034044165137,15.7348170905436,15.7589009942536,4986.31789289451,0.0,1.0
2015-12-24,19.61,19.95,19.61,19.74,1038,15.742845058447,16.0157959671605,15.742845058447,15.8472086411904,1292.97975838733,0.0,1.0
2015-12-28,19.72,19.88,19.6,19.6,4842,15.8311527053837,15.9596001918371,15.7348170905436,15.7348170905436,6031.4142486623,0.0,1.0
2015-12-29,19.75,19.96,19.61,19.68,11482,15.8552366090937,16.0238239350638,15.742845058447,15.7990408337703,14302.4986375755,0.0,1.0
2015-12-30,19.8,19.88,19.7,19.88,4956,15.8953764486104,15.9596001918371,15.815096769577,15.9596001918371,6173.41780594184,0.0,1.0
2015-12-31,19.85,19.92,19.66,19.92,18957,15.9355162881271,15.9917120634505,15.7829848979637,15.9917120634505,23613.6968012993,0.0,1.0
2016-01-04,19.7999,19.884,19.65,19.884,9240,15.8952961689314,15.9628113789984,15.7749569300603,15.9628113789984,11509.762011078,0.0,1.0
2016-01-05,19.81,19.93,19.65,19.93,1655,15.9034044165137,15.9997400313538,15.7749569300603,15.9997400313538,2061.54287103183,0.0,1.0
2016-01-06,19.76,19.8,19.72,19.7876,4242,15.863264576997,15.8953764486104,15.8311527053837,15.8854217684103,5284.02710508583,0.0,1.0
2016-01-07,19.76,19.99,19.7,19.89,8649,15.863264576997,16.0479078387738,15.815096769577,15.9676281597404,10773.5856746552,0.0,1.0
2016-01-08,19.8,19.8,19.65,19.65,7530,15.8953764486104,15.8953764486104,15.7749569300603,15.7749569300603,9379.708651885,0.0,1.0
2016-01-11,19.9,20.0,19.77,19.93,6990,15.9756561276438,16.0559358066772,15.8712925449004,15.9997400313538,8707.06022266614,0.0,1.0
2016-01-12,19.9,19.9,19.67,19.7968,4532,15.9756561276438,15.9756561276438,15.791012865867,15.8928074988813,5645.26422448111,0.0,1.0
2016-01-13,19.65,19.8,19.2,19.8,32537,15.7749569300603,15.8953764486104,15.4136983744101,15.8953764486104,40529.559150914,0.0,1.0
2016-01-14,19.5,19.58,19.45,19.56,45192,15.6545374115102,15.718761154737,15.6143975719935,15.7027052189303,56293.1996541817,0.0,1.0
2016-01-15,19.46,19.58,19.45,19.48,8850,15.6224255398969,15.718761154737,15.6143975719935,15.6384814757036,11023.9603677533,0.0,1.0
2016-01-19,19.48,19.77,19.4,19.73,5540,15.6384814757036,15.8712925449004,15.5742577324769,15.839180673287,6900.87462568961,0.0,1.0
2016-01-20,19.49,19.74,19.4,19.4,18714,15.6465094436069,15.8472086411904,15.5742577324769,15.5742577324769,23311.0050081508,0.0,1.0
2016-01-21,19.5,19.59,19.4,19.5187,29504,15.6545374115102,15.7267891226403,15.5742577324769,15.6695497114895,36751.5171401349,0.0,1.0
2016-01-22,19.5,19.6,19.48,19.5,13735,15.6545374115102,15.7348170905436,15.6384814757036,15.6545374115102,17108.9373617053,0.0,1.0
2016-01-25,19.7,19.7,19.45,19.4501,6061,15.815096769577,15.815096769577,15.6143975719935,15.6144778516726,7549.85579536189,0.0,1.0
2016-01-26,19.52,19.64,19.45,19.59,25003,15.6705933473169,15.766928962157,15.6143975719935,15.7267891226403,31144.8679180718,0.0,1.0
2016-01-27,19.5,19.52,19.44,19.5,34865,15.6545374115102,15.6705933473169,15.6063696040902,15.6545374115102,43429.4212679909,0.0,1.0
2016-01-28,19.54,19.67,19.4,19.5,31638,15.6866492831236,15.791012865867,15.5742577324769,15.6545374115102,39409.7240807885,0.0,1.0
2016-01-29,19.5,19.87,19.43,19.5,23540,15.6545374115102,15.9515722239338,15.5983416361869,15.6545374115102,29322.4889329845,0.0,1.0
2016-02-01,19.5,19.59,19.43,19.59,15605,15.6545374115102,15.7267891226403,15.5983416361869,15.7267891226403,19438.2939591854,0.0,1.0
2016-02-02,19.5,19.6,19.46,19.5,6243,15.6545374115102,15.7348170905436,15.6224255398969,15.6545374115102,7776.56322891344,0.0,1.0
2016-02-03,19.52,19.52,19.45,19.51,4978,15.6705933473169,15.6705933473169,15.6143975719935,15.6625653794136,6200.82200120632,0.0,1.0
2016-02-04,19.5,19.5,19.45,19.45,2165,15.6545374115102,15.6545374115102,15.6143975719935,15.6143975719935,2696.82194307186,0.0,1.0
2016-02-05,19.45,19.5,19.45,19.495,3905,15.6143975719935,15.6545374115102,15.6143975719935,15.6505234275586,4864.2446594437,0.0,1.0
2016-02-08,19.5,19.5,19.4,19.4,7735,15.6545374115102,15.6545374115102,15.5742577324769,15.5742577324769,9635.06592594033,0.0,1.0
2016-02-09,19.44,19.5,19.44,19.45,3082,15.6063696040902,15.6545374115102,15.6063696040902,15.6143975719935,3839.07862750459,0.0,1.0
2016-02-10,19.48,19.5,19.43,19.5,3748,15.6786213152203,15.6947184623611,15.6383784473681,15.6947184623611,4656.72577531567,0.05,1.0
2016-02-11,19.06,19.43,19.06,19.41,31202,15.3405812252617,15.6383784473681,15.3405812252617,15.6222813002272,38767.1178338847,0.0,1.0
2016-02-12,19.36,19.49,19.3,19.3,2456,15.582038432375,15.6866698887907,15.5337469909523,15.5337469909523,3051.47238638615,0.0,1.0
2016-02-16,19.5,19.5,19.3,19.3,11816,15.6947184623611,15.6947184623611,15.5337469909523,15.5337469909523,14680.8622628416,0.0,1.0
2016-02-17,19.31,19.5,19.3,19.44,2611,15.5417955645228,15.6947184623611,15.5337469909523,15.6464270209385,3244.05309481035,0.0,1.0
2016-02-18,19.4,19.5,19.01,19.3,5410,15.6142327266567,15.6947184623611,15.3003383574095,15.5337469909523,6721.68795209655,0.0,1.0
2016-02-19,19.49,19.58,19.32,19.48,14861,15.6866698887907,15.7591070509247,15.5498441380932,15.6786213152203,18464.1413412397,0.0,1.0
2016-02-22,19.7,19.99,19.38,19.38,5797,15.85568993377,16.0890985673128,15.5981355795158,15.5981355795158,7202.51849506535,0.0,1.0
2016-02-23,19.75,19.9,19.5,19.87,6883,15.8959328016222,16.0166614051788,15.6947184623611,15.9925156844675,8551.82591021819,0.0,1.0
2016-02-24,19.75,19.79,19.58,19.58,12290,15.8959328016222,15.9281270959039,15.7591070509247,15.7591070509247,15269.7864937646,0.0,1.0
2016-02-25,19.75,19.75,19.6,19.6,6853,15.8959328016222,15.8959328016222,15.7752041980656,15.7752041980656,8514.55222471673,0.0,1.0
2016-02-26,19.75,19.76,19.68,19.75,24595,15.8959328016222,15.9039813751926,15.8395927866291,15.8959328016222,30558.2098302799,0.0,1.0
2016-02-29,19.58,19.75,19.58,19.68,7205,15.7591070509247,15.8959328016222,15.7591070509247,15.8395927866291,8951.89680126719,0.0,1.0
2016-03-01,19.7,19.73,19.5946,19.62,6749,15.85568993377,15.8798356544813,15.7708579683375,15.7913013452064,8385.336781645,0.0,1.0
2016-03-02,19.69,19.75,19.58,19.69,4653,15.8476413601995,15.8959328016222,15.7591070509247,15.8476413601995,5781.14862127639,0.0,1.0
2016-03-03,19.66,19.96,19.63,19.63,3243,15.8234956394882,16.0649528466015,15.7993499187769,15.7993499187769,4029.28540270778,0.0,1.0
2016-03-04,19.51,19.75,19.43,19.63,8769,15.7027670359316,15.8959328016222,15.6383784473681,15.7993499187769,10895.0982720766,0.0,1.0
2016-03-07,19.53,19.74,19.45,19.45,3085,15.7188641830725,15.8878842280517,15.6544755945089,15.6544755945089,3832.97732573342,0.0,1.0
2016-03-08,19.46,19.75,19.46,19.74,5158,15.6625241680794,15.8959328016222,15.6625241680794,15.8878842280517,6408.58899388427,0.0,1.0
2016-03-09,19.56,19.75,19.55,19.57,2632,15.7430099037838,15.8959328016222,15.7349613302134,15.7510584773542,3270.14467466138,0.0,1.0
2016-03-10,19.55,19.681,18.48,19.67,110427,15.7349613302134,15.8403976439861,14.8737639581761,15.8315442130587,137200.708962322,0.0,1.0
2016-03-11,19.72,19.75,19.54,19.75,2998,15.8717870809109,15.8959328016222,15.7269127566429,15.8959328016222,3724.88363777918,0.0,1.0
2016-03-14,19.61,19.75,19.52,19.75,6259,15.783252771636,15.8959328016222,15.710815609502,15.8959328016222,7776.53325178784,0.0,1.0
2016-03-15,19.71,19.79,19.7,19.7,7210,15.8637385073404,15.9281270959039,15.85568993377,15.85568993377,8958.10908218412,0.0,1.0
2016-03-16,19.67,19.75,19.67,19.7,8913,15.8315442130587,15.8959328016222,15.8315442130587,15.85568993377,11074.0119624836,0.0,1.0
2016-03-17,19.7,19.74,19.7,19.7,2851,15.85568993377,15.8878842280517,15.85568993377,15.85568993377,3542.24257882203,0.0,1.0
2016-03-18,19.51,19.75,19.51,19.72,4678,15.7027670359316,15.8959328016222,15.7027670359316,15.8717870809109,5812.21002586092,0.0,1.0
2016-03-21,19.55,19.74,19.55,19.55,5689,15.7349613302134,15.8878842280517,15.7349613302134,15.7349613302134,7068.33322726009,0.0,1.0
2016-03-22,19.73,19.73,19.51,19.72,6683,15.8798356544813,15.8798356544813,15.7027670359316,15.8717870809109,8303.33467354181,0.0,1.0
2016-03-23,19.75,19.93,19.72,19.72,2159,15.8959328016222,16.0408071258901,15.8717870809109,15.8717870809109,2682.4628999217,0.0,1.0
2016-03-24,19.75,19.75,19.67,19.75,3704,15.8959328016222,15.8959328016222,15.8315442130587,15.8959328016222,4602.05770324687,0.0,1.0
2016-03-28,19.75,19.75,19.71,19.75,1231,15.8959328016222,15.8959328016222,15.8637385073404,15.8959328016222,1529.46356174322,0.0,1.0
2016-03-29,19.71,19.87,19.68,19.75,17731,15.8637385073404,15.9925156844675,15.8395927866291,15.8959328016222,22029.990587546,0.0,1.0
2016-03-30,19.66,19.79,19.66,19.79,9859,15.8234956394882,15.9281270959039,15.8234956394882,15.9281270959039,12249.375511963,0.0,1.0
2016-03-31,19.57,19.75,19.56,19.74,7509,15.7510584773542,15.8959328016222,15.7430099037838,15.8878842280517,9329.60348101535,0.0,1.0
2016-04-01,19.66,19.75,19.66,19.75,26553,15.8234956394882,15.8959328016222,15.8234956394882,15.8959328016222,32990.9390373419,0.0,1.0
2016-04-04,19.68,19.75,19.68,19.75,10759,15.8395927866291,15.8959328016222,15.8395927866291,15.8959328016222,13367.5860770068,0.0,1.0
2016-04-05,19.69,19.75,19.69,19.75,3287,15.8476413601995,15.8959328016222,15.8476413601995,15.8959328016222,4083.95347477659,0.0,1.0
2016-04-06,19.62,19.79,19.6,19.69,8730,15.7913013452064,15.9281270959039,15.7752041980656,15.8476413601995,10846.6424809248,0.0,1.0
2016-04-07,19.75,19.75,19.615,19.74,4053,15.8959328016222,15.8959328016222,15.7872770584212,15.8878842280517,5035.67491124718,0.0,1.0
2016-04-08,19.75,19.75,19.7,19.7499,6439,15.8959328016222,15.8959328016222,15.85568993377,15.8958523158865,8000.17536479659,0.0,1.0
2016-04-11,19.78,19.79,19.73,19.75,61910,15.9200785223335,15.9281270959039,15.8798356544813,15.8959328016222,76920.4623131787,0.0,1.0
2016-04-12,19.78,19.79,19.66,19.75,21990,15.9200785223335,15.9281270959039,15.8234956394882,15.8959328016222,27321.6114725699,0.0,1.0
2016-04-13,19.88,19.98,19.77,19.8,7922,16.0005642580379,16.0810499937423,15.9120299487631,15.9361756694744,9842.7378847521,0.0,1.0
2016-04-14,20.09,20.09,19.86,19.89,27934,16.1695843030172,16.1695843030172,15.984467110897,16.0086128316084,34706.7710265924,0.0,1.0
2016-04-15,20.06,20.957,20.06,20.1,10277,16.1454385823059,16.8673956315745,16.1454385823059,16.1776328765876,12768.7221966166,0.0,1.0
2016-04-18,19.99,20.09,19.76,20.09,27609,16.0890985673128,16.1695843030172,15.9039813751926,16.1695843030172,34302.9727669932,0.0,1.0
2016-04-19,20.34,20.94,20.09,20.09,12393,16.3707986422782,16.8537130565047,16.1695843030172,16.1695843030172,15397.759480653,0.0,1.0
2016-04-20,20.34,20.44,19.86,20.43,13663,16.3707986422782,16.4512843779827,15.984467110897,16.4432358044122,16975.6788335481,0.0,1.0
2016-04-21,20.49,20.49,20.29,20.29,6007,16.4915272458349,16.4915272458349,16.330555774426,16.330555774426,7463.43429357557,0.0,1.0
2016-04-22,20.93,20.95,20.5,20.5,4944,16.8456644829343,16.8617616300752,16.4995758194053,16.4995758194053,6142.70337064053,0.0,1.0
2016-04-25,20.99,21.0,20.85,20.88,12769,16.8939559243569,16.9020044979274,16.7812758943708,16.8054216150821,15864.9230056046,0.0,1.0
2016-04-26,20.78,21.0,20.144,20.87,17835,16.7249358793777,16.9020044979274,16.2130466002976,16.7973730415116,22159.2060306177,0.0,1.0
2016-04-27,20.49,20.5,20.23,20.49,6394,16.4915272458349,16.4995758194053,16.2822643330034,16.4915272458349,7944.26483654439,0.0,1.0
2016-04-28,20.84,21.17,20.5,20.5,9652,16.7732273208003,17.0388302486249,16.4995758194053,16.4995758194053,11992.1870820029,0.0,1.0
2016-04-29,20.7,20.7,20.54,20.7,5471,16.6605472908141,16.6605472908141,16.5317701136871,16.6605472908141,6797.47777928285,0.0,1.0
2016-05-02,21.03,21.21,20.54,20.54,16237,16.9261502186387,17.0710245429067,16.5317701136871,16.5317701136871,20173.7610495733,0.0,1.0
2016-05-03,21.0,21.01,20.73,20.75,12728,16.9020044979274,16.9100530714978,16.6846930115255,16.7007901586663,15813.9823020859,0.0,1.0
2016-05-04,20.9,21.08,20.83,21.08,11942,16.821518762223,16.9663930864909,16.7651787472299,16.9663930864909,14837.4117419476,0.0,1.0
2016-05-05,20.73,20.9,20.5501,20.86,9703,16.6846930115255,16.821518762223,16.5398991729932,16.7893244679412,12055.5523473554,0.0,1.0
2016-05-06,21.0,21.05,20.76,20.86,7543,16.9020044979274,16.9422473657796,16.7088387322368,16.7893244679412,9371.8469912503,0.0,1.0
2016-05-09,21.085,21.1,20.5701,20.95,12207,16.9704173732761,16.9824902336318,16.5559963201341,16.8617616300752,15166.6626305439,0.0,1.0
2016-05-10,21.2,21.22,21.05,21.05,12469,17.0629759693362,17.0790731164771,16.9422473657796,16.9422473657796,15492.18615059,0.0,1.0
2016-05-11,21.35,21.4699,21.15,21.15,8464,17.1837045728928,17.2802069700024,17.022733101484,17.022733101484,10516.1491361451,0.0,1.0
2016-05-12,21.75,22.29,21.1301,21.26,52884,17.5458903835627,17.9815124896374,17.0458123399411,17.1506036576802,65555.3508460051,0.05,1.0
2016-05-13,21.95,22.17,21.72,21.72,11408,17.7072319043311,17.8847075771763,17.5216891554475,17.5216891554475,14141.4311030033,0.0,1.0
2016-05-16,22.26,22.61,21.91,21.91,14372,17.9573112615221,18.2396589228668,17.6749636001774,17.6749636001774,17815.6248082366,0.0,1.0
2016-05-17,21.47,22.49,21.47,22.26,6979,17.320012254487,18.1428540104058,17.320012254487,17.9573112615221,8651.21385587831,0.0,1.0
2016-05-18,21.8,22.15,21.29,21.51,15008,17.5862257637548,17.8685734250995,17.1748048857954,17.3522805586406,18604.0145506551,0.0,1.0
2016-05-19,21.85,22.0,21.43,21.59,12863,17.6265611439469,17.7475672845232,17.2877439503333,17.416817166948,15945.0585797626,0.0,1.0
2016-05-20,21.65,21.86,21.51,21.84,7818,17.4652196231785,17.6346282199853,17.3522805586406,17.6184940679085,9691.24372048385,0.0,1.0
2016-05-23,21.78,22.03,21.62,21.7,7231,17.570091611678,17.7717685126385,17.4410183950633,17.5055550033706,8963.59469721394,0.0,1.0
2016-05-24,21.6,22.01,21.6,21.95,5896,17.4248842429864,17.7556343605616,17.4248842429864,17.7072319043311,7308.72000204308,0.0,1.0
2016-05-25,21.82,22.0,21.75,22.0,9809,17.6023599158317,17.7475672845232,17.5458903835627,17.7475672845232,12159.3002883379,0.0,1.0
2016-05-26,21.86,22.0,21.82,21.95,6059,17.6346282199853,17.7475672845232,17.6023599158317,17.7072319043311,7510.77586370065,0.0,1.0
2016-05-27,21.81,21.96,21.53,21.7,7553,17.5942928397932,17.7152989803695,17.3684147107175,17.5055550033706,9362.74799447616,0.0,1.0
2016-05-31,21.51,21.77,21.37,21.69,10631,17.3522805586406,17.5620245356396,17.2393414941028,17.4974879273322,13178.2568422185,0.0,1.0
2016-06-01,21.585,21.7,21.5,21.52,8418,17.4127836289288,17.5055550033706,17.3442134826022,17.3603476346791,10435.0076284258,0.0,1.0
2016-06-02,21.45,21.7,21.32,21.61,4987,17.3038781024101,17.5055550033706,17.1990061139107,17.4329513190248,6181.917681511,0.0,1.0
2016-06-03,21.2,21.48,21.08,21.38,8040,17.1022012014496,17.3280793305254,17.0053962889886,17.2474085701412,9966.43636642239,0.0,1.0
2016-06-06,21.32,21.54,20.8,21.53,20145,17.1990061139107,17.3764817867559,16.7795181599128,17.3684147107175,24971.8732091515,0.0,1.0
2016-06-07,21.615,21.7,21.17,21.17,10449,17.436984857044,17.5055550033706,17.0779999733344,17.0779999733344,12952.6484568094,0.0,1.0
2016-06-08,21.66,21.69,21.52,21.67,3359,17.4732866992169,17.4974879273322,17.3603476346791,17.4813537752554,4163.83827796179,0.0,1.0
2016-06-09,21.48,21.69,21.48,21.67,8817,17.3280793305254,17.4974879273322,17.3280793305254,17.4813537752554,10929.6106272072,0.0,1.0
2016-06-10,21.6,21.97,21.25,21.46,6942,17.4248842429864,17.7233660564079,17.1425365816417,17.3119451784485,8605.34841488858,0.0,1.0
2016-06-13,20.72,21.53,20.65,21.24,20540,16.7149815516055,17.3684147107175,16.6585120193366,17.1344695056033,25461.51778188,0.0,1.0
2016-06-14,20.72,20.8,20.5,20.65,23545,16.7149815516055,16.7795181599128,16.5375058787603,16.6585120193366,29186.535354156,0.0,1.0
2016-06-15,21.03,21.98,20.62,20.72,37452,16.9650609087965,17.7314331324464,16.6343107912213,16.7149815516055,46425.7431337376,0.0,1.0
2016-06-16,20.63,21.73,20.55,20.71,10450,16.6423778672597,17.5297562314859,16.5778412589524,16.7069144755671,12953.8880633226,0.0,1.0
2016-06-17,20.79,20.99,20.59,20.76,70581,16.7714510838744,16.9327926046428,16.610109563106,16.7472498557592,87492.6673107535,0.0,1.0
2016-06-20,20.63,21.11,20.61,21.01,35418,16.6423778672597,17.0295975171039,16.6262437151829,16.9489267567197,43904.3834858144,0.0,1.0
2016-06-21,20.89,21.13,20.58,20.96,25797,16.8521218442586,17.0457316691807,16.6020424870676,16.9085913765276,31978.129221965,0.0,1.0
2016-06-22,21.42,21.62,20.86,20.86,22057,17.2796768742949,17.4410183950633,16.8279206161434,16.8279206161434,27342.0008624599,0.0,1.0
2016-06-23,21.88,22.0,21.47,21.647,36331,17.6507623720622,17.7475672845232,17.320012254487,17.462799500367,45036.1442323993,0.0,1.0
2016-06-24,21.79,22.08,21.0,21.67,526399,17.5781586877164,17.8121038928306,16.9408596806812,17.4813537752554,652527.62896124,0.0,1.0
2016-06-27,21.44,24.85,21.19,21.8,37820,17.2958110263717,20.0466839554728,17.0941341254112,17.5862257637548,46881.9183306087,0.0,1.0
2016-06-28,21.99,22.0,21.67,21.67,29660,17.7395002084848,17.7475672845232,17.4813537752554,17.4813537752554,36766.7291825979,0.0,1.0
2016-06-29,21.86,22.0,21.55,22.0,18162,17.6346282199853,17.7475672845232,17.3845488627943,17.7475672845232,22513.7334934034,0.0,1.0
2016-06-30,22.06,22.3,21.3948,21.91,35196,17.7959697407537,17.9895795656758,17.259347842678,17.6749636001774,43629.1908398759,0.0,1.0
2016-07-01,22.09,22.35,21.79,22.26,16161,17.820170968869,18.0299149458679,17.5781586877164,17.9573112615221,20033.2808604169,0.0,1.0
2016-07-05,22.41,22.4499,21.775,21.775,22680,18.0783174020984,18.1105050354917,17.5660580736588,17.5660580736588,28114.2757202064,0.0,1.0
2016-07-06,22.92,23.44,22.15,22.39,24660,18.4897382800578,18.9092262340556,17.8685734250995,18.0621832500216,30568.6966164149,0.0,1.0
2016-07-07,22.91,22.97,22.7,22.91,6409,18.4816712040194,18.5300736602499,18.3122626072126,18.4816712040194,7944.63814333345,0.0,1.0
2016-07-08,22.77,23.4046,22.35,22.97,26584,18.3687321394815,18.8806687848796,18.0299149458679,18.5300736602499,32953.6995478822,0.0,1.0
2016-07-11,22.67,23.26,22.31,22.6,33153,18.2880613790973,18.7640188653641,17.9976466417142,18.2315918468284,41096.6747333335,0.0,1.0
2016-07-12,22.81,22.95,22.45,22.65,10984,18.4010004436352,18.5139395081731,18.1105857062521,18.2719272270205,13615.837941391,0.0,1.0
2016-07-13,22.68,23.095,22.49,22.71,18524,18.2961284551357,18.6309121107302,18.1428540104058,18.320329683251,22962.4710511951,0.0,1.0
2016-07-14,22.67,23.4199,22.575,22.86,33314,18.2880613790973,18.8930114112184,18.2114241567323,18.4413358238273,41296.2513819646,0.0,1.0
2016-07-15,22.75,22.79,22.63,22.75,12049,18.3525979874047,18.3848662915584,18.2557930749436,18.3525979874047,14936.0188779879,0.0,1.0
2016-07-18,22.73,22.85,22.4247,22.63,23605,18.3364638353278,18.4332687477889,18.0901760038749,18.2557930749436,29260.9117449503,0.0,1.0
2016-07-19,22.72,22.75,22.5,22.5,13401,18.3283967592894,18.3525979874047,18.1509210864442,18.1509210864442,16611.9668838839,0.0,1.0
2016-07-20,22.74,22.78,22.58,22.77,8766,18.3445309113663,18.3767992155199,18.2154576947515,18.3687321394815,10866.3906950321,0.0,1.0
2016-07-21,22.75,22.75,22.55,22.7,9029,18.3525979874047,18.3525979874047,18.1912564666363,18.3122626072126,11192.4072080134,0.0,1.0
2016-07-22,22.71,22.75,22.58,22.75,10010,18.320329683251,18.3525979874047,18.2154576947515,18.3525979874047,12408.4611974985,0.0,1.0
2016-07-25,22.75,22.75,22.54,22.75,10006,18.3525979874047,18.3525979874047,18.1831893905979,18.3525979874047,12403.5027714455,0.0,1.0
2016-07-26,22.75,22.78,22.68,22.75,11946,18.3525979874047,18.3767992155199,18.2961284551357,18.3525979874047,14808.3394071246,0.0,1.0
2016-07-27,22.5,22.75,22.45,22.75,15023,18.1509210864442,18.3525979874047,18.1105857062521,18.3525979874047,18622.6086483536,0.0,1.0
2016-07-28,22.05,22.6,21.99,22.6,8457,17.7879026647153,18.2315918468284,17.7395002084848,18.2315918468284,10483.352282442,0.0,1.0
2016-07-29,22.01,22.07,21.8301,22.05,9017,17.7556343605616,17.8040368167921,17.6105076626305,17.7879026647153,11177.5319298546,0.0,1.0
2016-08-01,21.91,22.09,21.75,22.09,10057,17.6749636001774,17.820170968869,17.5458903835627,17.820170968869,12466.7227036206,0.0,1.0
2016-08-02,21.77,21.99,21.77,21.96,4289,17.5620245356396,17.7395002084848,17.5620245356396,17.7152989803695,5316.67233527182,0.0,1.0
2016-08-03,22.0,22.0,21.8,21.87,5154,17.7475672845232,17.7475672845232,17.5862257637548,17.6426952960237,6388.93196922151,0.0,1.0
2016-08-04,22.0,22.02,21.89,22.02,3155,17.7475672845232,17.7637014366,17.6588294481006,17.7637014366,3910.95854926152,0.0,1.0
2016-08-05,22.0,22.12,21.86,22.07,20616,17.7475672845232,17.8443721969842,17.6346282199853,17.8040368167921,25555.727876886,0.0,1.0
2016-08-08,22.05,22.05,21.8,21.8,18337,17.7879026647153,17.7879026647153,17.5862257637548,17.5862257637548,22730.6646332198,0.0,1.0
2016-08-09,22.02,22.09,21.991,22.06,7448,17.7637014366,17.820170968869,17.7403069160886,17.7959697407537,9232.58931058632,0.0,1.0
2016-08-10,21.94,22.05,21.94,22.05,8499,17.6991648282927,17.7879026647153,17.6991648282927,17.7879026647153,10535.415755998,0.0,1.0
2016-08-11,21.99,22.0,21.9345,21.99,4276,17.7395002084848,17.7475672845232,17.6947279364716,17.7395002084848,5300.55745059975,0.0,1.0
2016-08-12,22.07,22.08,21.88,21.98,9809,17.8443721969842,17.8524575491351,17.6907505061176,17.7716040276264,12131.8154323517,0.05,1.0
2016-08-15,22.2,22.25,22.006,22.09,12577,17.9494817749456,17.9899085357,17.7926259432186,17.860542901286,15555.2903142713,0.0,1.0
2016-08-16,22.06,22.12,21.87,22.12,6731,17.8362868448334,17.8847989577386,17.6826651539667,17.8847989577386,8324.93115252918,0.0,1.0
2016-08-17,22.01,22.1,21.6801,21.7,5996,17.795860084079,17.8686282534369,17.5291243166216,17.5452141674018,7415.87983814664,0.0,1.0
2016-08-18,22.05,22.09,21.73,21.74,5979,17.8282014926825,17.860542901286,17.5694702238544,17.5775555760053,7394.85416148745,0.0,1.0
2016-08-19,22.09,22.26,21.76,22.06,14143,17.860542901286,17.9979938878509,17.5937262803071,17.8362868448334,17492.1261759353,0.0,1.0
2016-08-22,22.12,22.2,21.99,22.02,5043,17.8847989577386,17.9494817749456,17.7796893797772,17.8039454362299,6237.20514072275,0.0,1.0
2016-08-23,22.11,22.15,21.86,22.15,6470,17.8767136055877,17.9090550141912,17.6745798018158,17.9090550141912,8002.12517558521,0.0,1.0
2016-08-24,22.15,22.15,22.09,22.13,6840,17.9090550141912,17.9090550141912,17.860542901286,17.8928843098895,8459.7428440499,0.0,1.0
2016-08-25,22.2,22.21,22.15,22.15,5077,17.9494817749456,17.9575671270965,17.9090550141912,17.9090550141912,6279.25649404113,0.0,1.0
2016-08-26,22.27,22.35,22.15,22.15,4861,18.0060792400018,18.0707620572088,17.9090550141912,17.9090550141912,6012.10672001848,0.0,1.0
2016-08-29,22.44,22.45,21.91,22.21,12524,18.1435302265667,18.1516155787175,17.7150065625702,17.9575671270965,15489.7396752749,0.0,1.0
2016-08-30,22.53,22.54,22.41,22.54,9827,18.2162983959246,18.2243837480754,18.119274170114,18.2243837480754,12154.0779135202,0.0,1.0
2016-08-31,22.43,22.62,21.61,22.62,5704,18.1354448744158,18.2890665652824,17.4724459980439,18.2890665652824,7054.73292141235,0.0,1.0
2016-09-01,22.57,22.59,22.24,22.45,6373,18.2486398045281,18.2648105088298,17.9818231835491,18.1516155787175,7882.15513817686,0.0,1.0
2016-09-02,22.75,22.75,22.59,22.66,5745,18.3941761432438,18.3941761432438,18.2648105088298,18.321407973886,7105.44190629629,0.0,1.0
2016-09-06,23.1,23.13,22.79,22.79,13462,18.6771634685245,18.7014195249771,18.4265175518473,18.4265175518473,16649.8623050584,0.0,1.0
2016-09-07,22.96,23.075,22.91,23.05,12160,18.5639685384122,18.6569500881473,18.5235417776579,18.6367367077701,15039.5428338665,0.0,1.0
2016-09-08,23.0,23.02,22.76,22.76,5221,18.5963099470157,18.6124806513175,18.4022614953947,18.4022614953947,6457.35634338955,0.0,1.0
2016-09-09,22.95,23.0,22.13,22.95,8482,18.5558831862614,18.5963099470157,17.8928843098895,18.5558831862614,10490.5758484256,0.0,1.0
2016-09-12,23.0,23.0,22.91,22.95,9026,18.5963099470157,18.5963099470157,18.5235417776579,18.5558831862614,11163.3975015196,0.0,1.0
2016-09-13,22.95,23.0,22.76,22.97,8034,18.5558831862614,18.5963099470157,18.4022614953947,18.5720538905631,9936.48742823049,0.0,1.0
2016-09-14,22.96,23.1,22.86,23.01,4631,18.5639685384122,18.6771634685245,18.4831150169035,18.6043952991666,5727.64168286478,0.0,1.0
2016-09-15,22.99,23.0999,22.8501,22.8655,6089,18.5882245948649,18.677082615003,18.4751105182741,18.4875619605865,7530.90265751749,0.0,1.0
2016-09-16,23.1,23.15,22.95,23.1,19707,18.6771634685245,18.7175902292789,18.5558831862614,18.6771634685245,24373.7064660367,0.0,1.0
2016-09-19,22.85,23.33,22.85,23.1,8058,18.4750296647526,18.8631265679947,18.4750296647526,18.6771634685245,9966.17073645525,0.0,1.0
2016-09-20,22.97,23.1,22.91,23.08,3951,18.5720538905631,18.6771634685245,18.5235417776579,18.6609927642228,4886.61461649724,0.0,1.0
2016-09-21,22.99,23.05,22.895,23.05,13086,18.5882245948649,18.6367367077701,18.5114137494315,18.6367367077701,16184.8238095375,0.0,1.0
2016-09-22,23.25,23.25,23.05,23.08,8372,18.7984437507877,18.7984437507877,18.6367367077701,18.6609927642228,10354.5273523955,0.0,1.0
2016-09-23,23.4,23.68,23.18,23.18,4489,18.9197240330508,19.1461138932753,18.7418462857315,18.7418462857315,5552.01544253507,0.0,1.0
2016-09-26,23.27,23.53,23.26,23.4,30811,18.8146144550894,19.0248336110122,18.8065291029385,18.9197240330508,38107.1837380147,0.0,1.0
2016-09-27,23.47,23.55,23.35,23.55,3729,18.9763214981069,19.041004315314,18.8792972722964,19.041004315314,4612.04401541843,0.0,1.0
2016-09-28,23.48,23.7,23.2304,23.2304,7029,18.9844068502578,19.1622845975771,18.7825964605719,18.7825964605719,8693.49889631968,0.0,1.0
2016-09-29,23.38,23.55,23.19,23.19,5542,18.9035533287491,19.041004315314,18.7499316378824,18.7499316378824,6854.37059089536,0.0,1.0
2016-09-30,23.69,23.74,23.1064,23.18,6224,19.1541992454262,19.1946260061806,18.6823380939011,18.7418462857315,7697.87126628165,0.0,1.0
2016-10-03,23.36,23.64,23.24,23.62,2894,18.8873826244473,19.1137724846718,18.7903583986368,19.0976017803701,3579.31225009946,0.0,1.0
2016-10-04,23.63,23.79,23.15,23.15,2592,19.105687132521,19.235052766935,18.7175902292789,18.7175902292789,3205.79728827153,0.0,1.0
2016-10-05,23.95,23.98,23.78,23.7999,6311,19.364418401349,19.3886744578016,19.2269674147841,19.2430572655644,7805.47325859631,0.0,1.0
2016-10-06,24.1,24.38,23.98,23.98,1965,19.4856986836122,19.7120885438367,19.3886744578016,19.3886744578016,2430.32086090029,0.0,1.0
2016-10-07,23.74,24.13,23.74,24.13,2372,19.1946260061806,19.5099547400648,19.1946260061806,19.5099547400648,2933.70029621145,0.0,1.0
2016-10-10,24.38,24.4,24.1,24.1,4606,19.7120885438367,19.7282592481384,19.4856986836122,19.4856986836122,5696.72157013066,0.0,1.0
2016-10-11,24.61,25.0515,24.29,24.29,15210,19.8980516433069,20.255019940768,19.6393203744788,19.6393203744788,18811.7965874267,0.0,1.0
2016-10-12,24.75,24.81,24.53,24.533,5560,20.0112465734191,20.0597586863244,19.8333688260998,19.8357944317451,6876.63307206394,0.0,1.0
2016-10-13,24.38,24.79,24.38,24.79,3943,19.7120885438367,20.0435879820226,19.7120885438367,20.0435879820226,4876.72018042232,0.0,1.0
2016-10-14,24.09,24.66,23.88,24.59,4726,19.4776133314613,19.9384784040612,19.3078209362929,19.8818809390051,5845.13811125434,0.0,1.0
2016-10-17,24.46,24.8,23.0,23.01,7225,19.7767713610437,20.0516733341735,18.5963099470157,18.6043952991666,8935.91258015502,0.0,1.0
2016-10-18,24.64,24.75,24.5,24.75,1517,19.9223076997595,20.0112465734191,19.8091127696472,20.0112465734191,1876.23244070521,0.0,1.0
2016-10-19,24.3,24.66,24.1,24.64,2859,19.6474057266297,19.9384784040612,19.4856986836122,19.9223076997595,3536.02409227172,0.0,1.0
2016-10-20,24.2,24.3,23.66,24.3,9368,19.5665522051209,19.6474057266297,19.1299431889736,19.6474057266297,11586.3846437221,0.0,1.0
2016-10-21,24.26,24.36,24.12,24.12,10535,19.6150643180262,19.6959178395349,19.5018693879139,19.5018693879139,13029.7355061499,0.0,1.0
2016-10-24,24.42,24.51,24.31,24.36,4669,19.7444299524402,19.8171981217981,19.6554910787806,19.6959178395349,5774.6402542206,0.0,1.0
2016-10-25,24.32,24.45,24.2,24.39,7315,19.6635764309314,19.7686860088928,19.5665522051209,19.7201738959876,9047.2249859978,0.0,1.0
2016-10-26,23.7,24.42,23.5,24.42,3604,19.1622845975771,19.7444299524402,19.0005775545596,19.7444299524402,4457.44345174792,0.0,1.0
2016-10-27,24.36,24.49,23.9,23.96,14581,19.6959178395349,19.8010274174963,19.3239916405946,19.3725037534999,18033.8465510368,0.0,1.0
2016-10-28,24.59,24.59,24.38,24.38,3995,19.8818809390051,19.8818809390051,19.7120885438367,19.7120885438367,4941.03401490925,0.0,1.0
2016-10-31,24.66,24.84,24.54,24.55,6321,19.9384784040612,20.084014742777,19.8414541782507,19.8495395304016,7817.84130368996,0.0,1.0
2016-11-01,24.15,24.7,24.15,24.285,2992,19.5261254443665,19.9708198126647,19.5261254443665,19.6352776984034,3700.51909201715,0.0,1.0
2016-11-02,24.45,24.75,24.105,24.105,4409,19.7686860088928,20.0112465734191,19.4897413596876,19.4897413596876,5453.07108178596,0.0,1.0
2016-11-03,24.17,24.58,24.14,24.58,3155,19.5422961486683,19.8737955868542,19.5180400922157,19.8737955868542,3902.11822704347,0.0,1.0
2016-11-04,24.01,24.25,23.82,24.17,9410,19.4129305142543,19.6069789658753,19.2593088233876,19.5422961486683,11638.3304331154,0.0,1.0
2016-11-07,24.3,24.43,24.1,24.1,8373,19.6474057266297,19.7525153045911,19.4856986836122,19.4856986836122,10355.7641569049,0.0,1.0
2016-11-08,24.28,24.3,24.2658,24.2658,2787,19.6312350223279,19.6474057266297,19.6197538222737,19.6197538222737,3446.97416759752,0.0,1.0
2016-11-09,24.8,24.9,24.29,24.29,12944,20.0516733341735,20.1325268556823,19.6393203744788,19.6393203744788,16009.1975692078,0.0,1.0
2016-11-10,25.93,25.96,24.43,24.98,15425,20.9653181272225,20.9895741836752,19.7525153045911,20.1972096728893,19077.70955694,0.0,1.0
2016-11-11,26.24,26.25,25.7101,25.92,33388,21.2159640438997,21.2240493960506,20.7875212334248,20.9572327750717,41294.4289586458,0.0,1.0
2016-11-14,26.75,26.8,26.24,26.39,16516,21.6283170035944,21.6687437643488,21.2159640438997,21.3372443261628,20427.0632766561,0.0,1.0
2016-11-15,26.75,26.8,26.59,26.59,13458,21.6283170035944,21.6687437643488,21.4989513691804,21.4989513691804,16644.9150870209,0.0,1.0
2016-11-16,26.76,26.85,25.535,26.08,7376,21.6929998208014,21.7659583403781,20.699953304341,21.1417576728887,9098.86883467038,0.07,1.0
2016-11-17,26.93,27.0,26.6347,26.86,15709,21.8308103577796,21.8875558730059,21.5914253485463,21.7740648425533,19378.2714918434,0.0,1.0
2016-11-18,27.1,27.361,26.75,26.83,21947,21.9686208947578,22.1802006015302,21.6848933186262,21.7497453360277,27073.328947195,0.0,1.0
2016-11-21,27.25,27.3,27.08,27.1804,11619,22.0902184273856,22.1307509382615,21.9524078904074,22.0337971722463,14332.9388543974,0.0,1.0
2016-11-22,28.7,28.75,27.342,27.37,14615,23.2656612427878,23.3061937536637,22.1647982473973,22.1874964534878,18028.7375296512,0.0,1.0
2016-11-23,28.72,28.95,28.07,28.65,18761,23.2818742471381,23.4683237971674,22.754951605751,23.2251287319118,23143.1505161675,0.0,1.0
2016-11-25,28.38,28.75,28.08,28.63,2005,23.0062531731818,23.3061937536637,22.7630581079261,23.2089157275614,2473.32321224432,0.0,1.0
2016-11-28,28.73,29.08,27.41,27.41,10771,23.2899807493133,23.5737083254449,22.2199224621886,22.2199224621886,13286.8649970492,0.0,1.0
2016-11-29,28.72,29.0535,28.66,29.0,6407,23.2818742471381,23.5522260946806,23.233235234087,23.5088563080434,7903.53208022413,0.0,1.0
2016-11-30,29.15,29.35,29.0,29.08,36421,23.6304538406712,23.7925838841749,23.5088563080434,23.5737083254449,44928.1320265089,0.0,1.0
2016-12-01,29.2,29.5,28.9512,28.9512,9235,23.6709863515471,23.9141814168028,23.4692965774285,23.4692965774285,11392.0897082675,0.0,1.0
2016-12-02,29.24,29.89,28.69,29.14,11290,23.7034123602479,24.2303350016351,23.2575547406126,23.622347338496,13927.0918036101,0.0,1.0
2016-12-05,29.28,29.8,28.97,29.38,22539,23.7358383689486,24.1573764820584,23.4845368015178,23.8169033907005,27803.6069230797,0.0,1.0
2016-12-06,29.38,29.63,29.07,29.312,18145,23.8169033907005,24.0195659450802,23.5656018232697,23.7617791759092,22383.2666763956,0.0,1.0
2016-12-07,30.09,31.55,29.69,31.54,21386,24.3924650451388,25.5760143627162,24.0682049581313,25.567907860541,26381.2918788314,0.0,1.0
2016-12-08,30.25,30.5995,28.93,28.93,31225,24.5221690799418,24.8054913309646,23.4521107928171,23.4521107928171,38518.4624949271,0.0,1.0
2016-12-09,30.17,30.6975,29.66,29.7,25442,24.4573170625403,24.8849350522814,24.0438854516057,24.0763114603065,31384.6828757706,0.0,1.0
2016-12-12,31.35,32.51,29.38,30.29,12002,25.4138843192124,26.3542385715341,23.8169033907005,24.5545950886426,14805.3990989308,0.0,1.0
2016-12-13,31.82,32.5,30.85,31.46,23461,25.7948899214462,26.346132069359,25.008559210453,25.5030558431395,28940.9655274135,0.0,1.0
2016-12-14,31.62,31.95,31.38,31.81,11186,25.6327598779425,25.9002744497237,25.438203825738,25.786783419271,13798.7997267656,0.0,1.0
2016-12-15,32.21,32.78,31.8901,32.07,15277,26.1110435062785,26.5731141302642,25.8517165016943,25.9975524758259,18845.3659418736,0.0,1.0
2016-12-16,31.94,32.765,31.77,32.45,32904,25.8921679475485,26.5609543770014,25.7543574105703,26.305599558483,40589.6393893701,0.0,1.0
2016-12-19,31.51,32.04,30.061,32.04,19585,25.5435883540154,25.9732329693003,24.3689561888308,25.9732329693003,24159.6185096284,0.0,1.0
2016-12-20,32.16,32.75,31.71,31.72,13814,26.0705109954026,26.5487946237386,25.7057183975192,25.7138248996943,17040.6418224155,0.0,1.0
2016-12-21,32.01,32.43,31.06,32.08,8008,25.9489134627748,26.2893865541327,25.178795756132,26.0056589780011,9878.48991703366,0.0,1.0
2016-12-22,32.23,32.65,31.67,32.33,8525,26.1272565106289,26.4677296019868,25.6732923888184,26.2083215323808,10516.2495682707,0.0,1.0
2016-12-23,33.05,33.08,31.93,32.285,7925,26.7919896889943,26.8163091955198,25.8840614453733,26.1718422725924,9776.10297109038,0.0,1.0
2016-12-27,33.88,34.8,31.245,33.26,10070,27.4648293695348,28.2106275696521,25.3287660463729,26.9622262346732,12422.1270560101,0.0,1.0
2016-12-28,32.94,33.84,32.94,33.84,11305,26.7028181650672,27.4324033608341,26.7028181650672,27.4324033608341,13945.5954685397,0.0,1.0
2016-12-29,32.5,32.92,32.0,32.85,9425,26.346132069359,26.6866051607168,25.9408069605996,26.6298596454905,11626.4694640412,0.0,1.0
2016-12-30,32.5,32.675,32.21,32.5,15403,26.346132069359,26.4879958574247,26.1110435062785,26.346132069359,19000.7967272814,0.0,1.0
2017-01-03,32.05,32.6,32.05,32.53,20110,25.9813394714755,26.4271970911108,25.9813394714755,26.3704515758845,24807.2467821613,0.0,1.0
2017-01-04,32.0,32.0,31.6,32.0,9203,25.9408069605996,25.9408069605996,25.6165468735921,25.9408069605996,11352.6152230845,0.0,1.0
2017-01-05,31.85,32.0,31.85,31.94,2691,25.8192094279718,25.9408069605996,25.8192094279718,25.8921679475485,3319.55748835385,0.0,1.0
2017-01-06,31.65,31.81,30.7803,31.5,10052,25.657079384468,25.786783419271,24.952056890292,25.5354818518402,12399.9226580947,0.0,1.0
2017-01-09,31.77,31.94,31.535,31.65,3881,25.7543574105703,25.8921679475485,25.5638546094534,25.657079384468,4787.51490609486,0.0,1.0
2017-01-10,31.55,32.0,31.2,32.0,2935,25.5760143627162,25.9408069605996,25.2922867865846,25.9408069605996,3620.55043787385,0.0,1.0
2017-01-11,30.98,31.55,30.8274,31.45,3038,25.1139437387305,25.5760143627162,24.9902385155371,25.4949493409643,3747.60893705648,0.0,1.0
2017-01-12,30.28,30.82,29.75,30.82,10949,24.5464885864674,24.9842397039275,24.1168439711824,24.9842397039275,13506.4418208793,0.0,1.0
2017-01-13,29.8,30.45,29.49,30.27,9956,24.1573764820584,24.6842991234456,23.9060749146276,24.5383820842922,12281.4992025458,0.0,1.0
2017-01-17,29.03,29.75,29.0,29.75,9861,23.5331758145689,24.1168439711824,23.5088563080434,24.1168439711824,12164.309324659,0.0,1.0
2017-01-18,29.32,29.36,28.8643,29.05,7889,23.7682643776494,23.8006903863501,23.3988510735261,23.5493888189193,9731.69417525956,0.0,1.0
2017-01-19,29.07,29.33,29.07,29.3,6412,23.5656018232697,23.7763708798246,23.5656018232697,23.752051373299,7909.69996853395,0.0,1.0
2017-01-20,29.19,29.3,28.99,28.99,10733,23.6628798493719,23.752051373299,23.5007498058682,23.5007498058682,13239.9890458944,0.0,1.0
2017-01-23,29.29,29.345,29.215,29.2392,5130,23.7439448711238,23.7885306330873,23.6831461048099,23.7027638400739,6328.25340589195,0.0,1.0
2017-01-24,29.25,29.44,28.79,29.44,5611,23.7115188624231,23.8655424037516,23.3386197623644,23.8655424037516,6921.60426129818,0.0,1.0
2017-01-25,29.23,29.3,29.16,29.3,7897,23.6953058580727,23.752051373299,23.6385603428464,23.752051373299,9741.5627965553,0.0,1.0
2017-01-26,29.4,29.45,29.1525,29.25,18077,23.8331163950509,23.8736489059268,23.632480466215,23.7115188624231,22299.3833953818,0.0,1.0
2017-01-27,29.42,29.44,29.24,29.29,83326,23.8493293994013,23.8655424037516,23.7034123602479,23.7439448711238,102789.092261082,0.0,1.0
2017-01-30,29.34,29.4,29.31,29.4,9067,23.7844773819998,23.8331163950509,23.7601578754742,23.8331163950509,11184.848661057,0.0,1.0
2017-01-31,29.31,29.4,29.275,29.33,3845,23.7601578754742,23.8331163950509,23.731785117861,23.7763708798246,4743.10611026404,0.0,1.0
2017-02-01,29.35,29.83,29.29,29.3,26803,23.7925838841749,24.1816959885839,23.7439448711238,23.752051373299,33063.582073708,0.0,1.0
2017-02-02,29.8,30.15,29.3,29.3,1484,24.1573764820584,24.4411040581899,23.752051373299,23.752051373299,1830.62925035938,0.0,1.0
2017-02-03,30.79,30.95,29.8,29.8,16895,24.9599201974019,25.0896242322049,24.1573764820584,24.1573764820584,20841.2945989366,0.0,1.0
2017-02-06,31.57,31.8,30.495,30.65,17005,25.5922273670665,25.7786769170958,24.7207783832339,24.8464291669493,20976.988141753,0.0,1.0
2017-02-07,31.68,31.73,31.3,31.57,11810,25.6813988909936,25.7219314018695,25.3733518083365,25.5922273670665,14568.5521878331,0.0,1.0
2017-02-08,31.78,32.36,31.65,31.68,6813,25.7624639127455,26.2326410389063,25.657079384468,25.6813988909936,8404.36461098281,0.0,1.0
2017-02-09,31.84,31.99,31.75,31.99,2916,25.8111029257966,25.9327004584244,25.7381444062199,25.9327004584244,3597.11246229648,0.0,1.0
2017-02-10,31.77,31.99,31.77,31.99,2031,25.7543574105703,25.9327004584244,25.7543574105703,25.9327004584244,2505.39623145547,0.0,1.0
2017-02-13,32.38,32.47,31.93,31.93,4442,26.2488540432567,26.3218125628334,25.8840614453733,25.8840614453733,5479.55197445849,0.0,1.0
2017-02-14,32.01,32.2,31.96,32.2,17644,25.9489134627748,26.1029370041033,25.9083809518988,26.1029370041033,21765.24426775,0.0,1.0
2017-02-15,32.04,32.22,31.97,32.0,14631,26.0299784845267,26.1762143187094,25.9731089934556,25.997481632486,18009.1289848227,0.07,1.0
2017-02-16,32.15,32.45,31.99,32.0,5485,26.1193448276383,26.3630712179429,25.9893574194759,25.997481632486,6751.42317556917,0.0,1.0
2017-02-17,32.09,32.26,32.0,32.26,17792,26.0705995495774,26.20871117075,25.997481632486,26.20871117075,21899.9673910167,0.0,1.0
2017-02-21,32.5,32.5,32.28,32.32,4135,26.4036922829936,26.4036922829936,26.2249595967703,26.2574564488109,5089.72376134522,0.0,1.0
2017-02-22,32.45,32.77,32.4165,32.49,4549,26.3630712179429,26.6230460342677,26.3358551043589,26.3955680699835,5599.31158170722,0.0,1.0
2017-02-23,32.71,32.85,32.05,32.63,42781,26.5743007562068,26.688039738349,26.0381026975368,26.5093070521256,52658.6389925296,0.0,1.0
2017-02-24,33.24,33.25,32.6,32.6,5965,27.0048840457449,27.013008258755,26.4849344130952,26.4849344130952,7342.2496339599,0.0,1.0
2017-02-27,33.68,33.7,33.17,33.28,11348,27.3623494181916,27.3785978442119,26.9480145546738,27.0373808977855,13968.122187121,0.0,1.0
2017-02-28,32.85,33.2,32.35,32.48,5255,26.688039738349,26.9723871937043,26.2818290878414,26.3874438569733,6468.31883092359,0.0,1.0
2017-03-01,33.04,33.22,32.5432,33.22,6320,26.8423997855418,26.9886356197246,26.4387888831975,26.9886356197246,7779.21503547807,0.0,1.0
2017-03-02,33.13,33.4,32.9447,32.9447,19393,26.9155177026332,27.1348714539073,26.7649760355551,26.7649760355551,23870.6198074408,0.0,1.0
2017-03-03,32.86,33.31,32.25,33.31,6103,26.6961639513591,27.0617535368159,26.2005869577398,27.0617535368159,7512.11224074724,0.0,1.0
2017-03-06,33.0,33.2,32.75,33.2,4611,26.8099029335012,26.9723871937043,26.6067976082474,26.9723871937043,5675.62666591604,0.0,1.0
2017-03-07,32.8,32.957,32.4337,32.957,8228,26.6474186732982,26.7749688175576,26.3498287507363,26.7749688175576,10127.7502075812,0.0,1.0
2017-03-08,32.65,32.77,32.5,32.77,8171,26.5255554781459,26.6230460342677,26.4036922829936,26.6230460342677,10057.5895656473,0.0,1.0
2017-03-09,32.81,33.1,32.68,32.8,27090,26.6555428863083,26.8911450636028,26.5499281171764,26.6474186732982,33344.7682454274,0.0,1.0
2017-03-10,32.62,33.02,32.62,33.0,8814,26.5011828391155,26.8261513595215,26.5011828391155,26.8099029335012,10849.0508421999,0.0,1.0
2017-03-13,31.95,32.6,30.85,30.85,1729,25.9568605674353,26.4849344130952,25.0631971363186,25.0631971363186,2128.20613866164,0.0,1.0
2017-03-14,31.06,31.79,31.0035,31.79,7123,25.2338056095318,25.8268731592729,25.1879038060244,25.8268731592729,8767.61846482755,0.0,1.0
2017-03-15,31.47,31.47,30.98,30.98,3730,25.566898342948,25.566898342948,25.1688119054506,25.1688119054506,4591.21393707803,0.0,1.0
2017-03-16,31.43,31.44,31.0001,31.0001,4518,25.5344014909074,25.5425257039175,25.185141573601,25.185141573601,5561.15403960282,0.0,1.0
2017-03-17,34.58,34.7,31.04,31.22,98091,28.0935285891052,28.1910191452271,25.2175571835115,25.3637930176942,120739.079437512,0.0,1.0
2017-03-20,33.84,35.0,33.78,34.14,31070,27.492336826354,28.4347455355316,27.4435915482931,27.7360632166586,38243.7042962505,0.0,1.0
2017-03-21,32.76,34.26,32.76,33.6194,13831,26.6149218212576,27.8335537727804,26.6149218212576,27.31311668735,17024.4182208381,0.0,1.0
2017-03-22,31.22,32.75,31.02,32.75,11562,25.3637930176942,26.6067976082474,25.2013087574912,26.6067976082474,14231.5323164869,0.0,1.0
2017-03-23,30.48,31.03,30.26,31.03,8694,24.762601254943,25.2094329705013,24.5838685687196,25.2094329705013,10701.3442276022,0.0,1.0
2017-03-24,30.31,31.28,30.27,30.49,5442,24.6244896337704,25.4125382957551,24.5919927817298,24.7707254679531,6698.49497200499,0.0,1.0
2017-03-27,30.62,30.98,30.165,30.21,10309,24.8763402370851,25.1688119054506,24.5066885451232,24.5432475036689,12689.2290823961,0.0,1.0
2017-03-28,31.2,31.68,30.4,30.62,12294,25.3475445916739,25.7375068161612,24.6976075508617,24.8763402370851,15132.5426655328,0.0,1.0
2017-03-29,33.5,33.78,31.06,31.06,14025,27.2161135840088,27.4435915482931,25.2338056095318,25.2338056095318,17263.2105811044,0.0,1.0
2017-03-30,33.96,34.5,32.99,33.42,35638,27.5898273824758,28.028534885024,26.8017787204911,27.1511198799276,43866.4027586024,0.0,1.0
2017-03-31,34.39,34.51,33.8,34.12,13734,27.9391685419123,28.0366590980342,27.4598399743134,27.7198147906382,16905.022040705,0.0,1.0
2017-04-03,33.92,34.5961,33.15,34.34,17115,27.5573305304352,28.1066085720516,26.9317661286535,27.8985474768616,21066.6559069948,0.0,1.0
2017-04-04,34.54,34.54,32.87,32.87,9726,28.0610317370646,28.0610317370646,26.7042881643693,26.7042881643693,11971.6211131423,0.0,1.0
2017-04-05,33.79,34.45,33.3965,34.43,22920,27.4517157613032,27.9879138199733,27.1320279793538,27.971665393953,28211.9633881578,0.0,1.0
2017-04-06,33.08,33.58,32.77,32.9,10309,26.8748966375824,27.28110728809,26.6230460342677,26.7286608033997,12689.2290823961,0.0,1.0
2017-04-07,33.75,33.98,33.18,33.18,9233,27.4192189092626,27.6060758084961,26.956138767684,26.956138767684,11364.7931048369,0.0,1.0
2017-04-10,32.79,33.35,32.53,32.9463,9234,26.639294460288,27.0942503888566,26.4280649220241,26.7662759096367,11366.0239932918,0.0,1.0
2017-04-11,33.08,33.55,32.78,32.78,2984,26.8748966375824,27.2567346490596,26.6311702472779,26.6311702472779,3672.97114966243,0.0,1.0
2017-04-12,32.81,32.81,32.81,32.81,1194,26.6555428863083,26.6555428863083,26.6555428863083,26.6555428863083,1469.68081524696,0.0,1.0
2017-04-13,32.91,33.87,32.91,33.6,39738,26.7367850164099,27.5167094653844,26.7367850164099,27.2973557141103,48913.0454240232,0.0,1.0
2017-04-17,33.47,33.47,32.83,33.01,9800,27.1917409449784,27.1917409449784,26.6717913123287,26.8180271465114,12062.7068588109,0.0,1.0
2017-04-18,34.29,34.29,33.69,33.69,35096,27.8579264118108,27.8579264118108,27.3704736312017,27.3704736312017,43199.2612160029,0.0,1.0
2017-04-19,34.04,34.52,34.04,34.45,8798,27.654821086557,28.0447833110443,27.654821086557,27.9879138199733,10829.3566269203,0.0,1.0
2017-04-20,34.89,35.03,33.9,33.9,12223,28.3453791924199,28.4591181745621,27.5410821044149,27.5410821044149,15045.1495852292,0.0,1.0
2017-04-21,35.5,35.5,34.55,34.84,12663,28.8409561860392,28.8409561860392,28.0691559500748,28.3047581273692,15586.7405054207,0.0,1.0
2017-04-24,36.29,38.5,35.8101,35.95,12773,29.4827690138412,31.2782200890848,29.092888031484,29.206545771496,15722.1382354685,0.0,1.0
2017-04-25,35.41,36.86,35.05,36.01,17554,28.7678382689478,29.9458491554199,28.4753666005824,29.2552910495569,21607.0159387313,0.0,1.0
2017-04-26,34.9,36.78,34.9,35.49,4001,28.3535034054301,29.8808554513386,28.3535034054301,28.8328319730291,4924.7847083778,0.0,1.0
2017-04-27,35.5,35.8,34.65,35.12,2473,28.8409561860392,29.0846825763438,28.1503980801763,28.5322360916534,3043.98714916728,0.0,1.0
2017-04-28,36.14,36.7,34.898,36.7,12368,29.3609058186889,29.8158617472574,28.3518785628281,29.8158617472574,15223.6284112014,0.0,1.0
2017-05-01,35.94,36.15,35.35,36.05,4569,29.1984215584859,29.3690300316991,28.7190929908869,29.2877879015976,5623.92935080684,0.0,1.0
2017-05-02,35.38,35.43,35.37,35.37,3728,28.7434656299174,28.7840866949681,28.7353414169072,28.7353414169072,4588.75216016807,0.0,1.0
2017-05-03,35.06,35.59,34.85,35.0159,5907,28.4834908135925,28.9140741031306,28.3128823403793,28.4476630342178,7270.85810357103,0.0,1.0
2017-05-04,35.26,35.43,35.065,35.065,1126,28.6459750737956,28.7840866949681,28.4875529200976,28.4875529200976,1385.98040030827,0.0,1.0
2017-05-05,35.87,36.02,35.32,35.35,9311,29.1415520674148,29.2634152625671,28.6947203518565,28.7190929908869,11460.8024043254,0.0,1.0
2017-05-08,36.1,36.5,34.62,35.87,6749,29.3284089666483,29.6533774870544,28.1260254411458,29.1415520674148,8307.26618266478,0.0,1.0
2017-05-09,35.91,36.15,35.43,36.15,6805,29.1740489194554,29.3690300316991,28.7840866949681,29.3690300316991,8376.1959361437,0.0,1.0
2017-05-10,36.12,36.8,36.12,36.8,1657,29.3446573926686,29.8971038773589,29.3446573926686,29.8971038773589,2039.58216990303,0.0,1.0
2017-05-11,36.5,36.95,35.7777,36.15,7545,29.6533774870544,30.0189670725112,29.0665655813311,29.3690300316991,9287.05339282942,0.0,1.0
2017-05-12,36.8,37.02,36.43,36.59,12036,29.95397336843,30.1330460353065,29.6528057014105,29.7830403682297,14786.8462908771,0.07,1.0
2017-05-15,36.24,36.435,35.6728,35.94,26696,29.4981520345626,29.6568755347486,29.0364701406883,29.2539620342765,32797.4118129989,0.0,1.0
2017-05-16,36.15,36.2,35.98,36.19,7064,29.4248950344768,29.4655933678578,29.2865207009813,29.4574537011816,8678.48805240574,0.0,1.0
2017-05-17,33.48,35.71,33.48,35.7,7930,27.2516040319303,29.0667497007238,27.2516040319303,29.0586100340476,9742.41368283943,0.0,1.0
2017-05-18,34.37,34.6,33.8827,33.8827,7057,27.9760343661125,28.1632466996652,27.5793884089811,27.5793884089811,8669.88819165167,0.0,1.0
2017-05-19,33.83,34.5,33.77,34.24,10321,27.5364923655975,28.0818500329031,27.4876543655403,27.8702186993218,12679.8804061268,0.0,1.0
2017-05-22,33.82,34.2506,33.68,34.13,3340,27.5283526989213,27.8788467459986,27.4143973654544,27.7806823658836,4103.36213123375,0.0,1.0
2017-05-23,34.08,34.31,33.72,33.72,2628,27.7399840325026,27.9271963660553,27.4469560321592,27.4469560321592,3228.63343738991,0.0,1.0
2017-05-24,33.73,34.27,33.73,34.27,1893,27.4550956988354,27.8946376993505,27.4550956988354,27.8946376993505,2325.64805821123,0.0,1.0
2017-05-25,33.31,33.31,33.0001,33.0001,3615,27.1132296984349,27.1132296984349,26.8609814281393,26.8609814281393,4441.21380371557,0.0,1.0
2017-05-26,31.81,33.01,31.5001,33.01,11548,25.8922796970043,26.8690396981488,25.6400314267088,26.8690396981488,14187.3131411639,0.0,1.0
2017-05-30,30.7,32.31,30.7,31.64,2220,24.9887766959457,26.2992630308145,24.9887766959457,25.7539053635089,2727.38441058052,0.0,1.0
2017-05-31,31.03,31.03,29.895,30.55,5287,25.2573856962604,25.2573856962604,24.3335335285113,24.8666816958026,6495.35197240505,0.0,1.0
2017-06-01,30.87,32.1845,30.78,32.1845,9863,25.1271510294412,26.1971102140282,25.0538940293553,26.1971102140282,12117.2038025025,0.0,1.0
2017-06-02,31.92,32.0,30.8005,31.2673,5497,25.9818160304426,26.0469333638522,25.0705803460415,25.4505399864867,6753.34779502751,0.0,1.0
2017-06-05,31.6,31.93,30.9576,31.93,4378,25.721346696804,25.9899556971188,25.1984545095247,25.9899556971188,5378.59862591059,0.0,1.0
2017-06-06,31.63,31.78,31.05,31.69,1912,25.7457656968326,25.8678606969757,25.2736650296128,25.7946036968899,2348.99053740088,0.0,1.0
2017-06-07,31.6,31.86,31.2012,31.56,6463,25.721346696804,25.9329780303853,25.396736789757,25.6887880300992,7940.12857909095,0.0,1.0
2017-06-08,32.5,32.72,31.68,31.93,3880,26.4539166976624,26.6329893645389,25.7864640302137,25.9899556971188,4766.77996083441,0.0,1.0
2017-06-09,32.71,33.0,31.985,32.6,10479,26.6248496978627,26.8609000314726,26.0347238638379,26.5353133644244,12873.9915488618,0.0,1.0
2017-06-12,32.39,32.54,31.84,32.49,8800,26.3643803642241,26.4864753643672,25.9166986970329,26.4457770309862,10811.2535194183,0.0,1.0
2017-06-13,33.32,33.32,31.7601,32.54,3269,27.1213693651111,27.1213693651111,25.8516627602901,26.4864753643672,4016.13497215662,0.0,1.0
2017-06-14,33.7,34.2,32.41,33.39,2375,27.4306766988068,27.837660032617,26.3806596975765,27.1783470318445,2917.80989870664,0.0,1.0
2017-06-15,33.73,34.17,33.34,33.34,5680,27.4550956988354,27.8132410325884,27.1376486984635,27.1376486984635,6978.17272616998,0.0,1.0
2017-06-16,32.71,33.41,32.11,33.33,15116,26.6248496978627,27.1946263651969,26.1364696972904,27.1295090317873,18570.7850226734,0.0,1.0
2017-06-19,32.99,33.15,32.8471,33.0,17669,26.8527603647964,26.9829950316156,26.7364445279934,26.8609000314726,21707.277094841,0.0,1.0
2017-06-20,32.68,32.87,31.87,32.48,16863,26.600430697834,26.7550843646819,25.9411176970615,26.43763736431,20717.0645565853,0.0,1.0
2017-06-21,32.25,32.7,32.09,32.6899,8528,26.2504250307573,26.6167100311865,26.120190363938,26.6084889678435,10477.0875015453,0.0,1.0
2017-06-22,31.68,32.09,31.68,32.05,4697,25.7864640302137,26.120190363938,25.7864640302137,26.0876316972332,5770.50656598949,0.0,1.0
2017-06-23,31.45,32.02,30.22,30.22,168996,25.599251696661,26.0632126972046,24.5980726954879,24.5980726954879,207620.295428137,0.0,1.0
2017-06-26,31.48,31.5,31.2934,31.3,6334,25.6236706966896,25.639950030042,25.4717845165116,25.4771566965179,7781.64543090855,0.0,1.0
2017-06-27,31.32,31.5,30.7,31.44,6064,25.4934360298703,25.639950030042,24.9887766959457,25.5911120299848,7449.93651610823,0.0,1.0
2017-06-28,32.2,32.2,31.24,31.24,4899,26.2097266973763,26.2097266973763,25.4283186964607,25.4283186964607,6018.67397632159,0.0,1.0
2017-06-29,31.22,32.29,30.85,32.29,9866,25.4120393631083,26.2829836974621,25.1108716960888,26.2829836974621,12120.8894571114,0.0,1.0
2017-06-30,31.23,31.675,30.59,30.59,4981,25.4201790297845,25.7823941968756,24.8992403625075,24.8992403625075,6119.415202298,0.0,1.0
2017-07-03,31.56,32.15,30.9174,30.9174,4573,25.6887880300992,26.1690283639952,25.1657330494864,25.1657330494864,5618.16617548861,0.0,1.0
2017-07-05,31.76,32.0,31.735,32.0,10000,25.8515813636233,26.0469333638522,25.8312321969328,26.0469333638522,12285.5153629753,0.0,1.0
2017-07-06,31.57,32.05,31.57,31.63,5584,25.6969276967754,26.0876316972332,25.6969276967754,25.7457656968326,6860.23177868541,0.0,1.0
2017-07-07,32.55,32.75,31.67,31.67,5316,26.4946150310434,26.6574083645675,25.7783243635375,25.7783243635375,6530.97996695767,0.0,1.0
2017-07-10,32.27,32.485,31.97,32.41,11701,26.2667043641097,26.4417071976481,26.0225143638236,26.3806596975765,14375.2815262174,0.0,1.0
2017-07-11,32.56,34.455,31.555,34.455,16927,26.5027546977196,28.0452215328602,25.6847181967611,28.0452215328602,20795.6918549083,0.0,1.0
2017-07-12,32.92,33.18,32.55,32.61,6137,26.7957826980629,27.0074140316442,26.4946150310434,26.5434530311006,7539.62077825795,0.0,1.0
2017-07-13,32.73,32.885,32.39,32.75,3951,26.6411290312151,26.7672938646962,26.3643803642241,26.6574083645675,4854.00711991153,0.0,1.0
2017-07-14,31.89,32.47,31.24,32.36,4178,25.9573970304139,26.4294976976338,25.4283186964607,26.3399613641955,5132.88831865109,0.0,1.0
2017-07-17,32.1,32.77,32.05,32.5,5320,26.1283300306142,26.6736876979199,26.0876316972332,26.4539166976624,6535.89417310287,0.0,1.0
2017-07-18,31.8,32.336,31.72,31.86,7010,25.8841400303281,26.3204261641726,25.8190226969185,25.9329780303853,8612.14626944569,0.0,1.0
2017-07-19,31.98,32.2,31.5,31.99,5795,26.0306540304998,26.2097266973763,25.639950030042,26.038793697176,7119.45615284418,0.0,1.0
2017-07-20,32.63,32.63,31.4307,32.1,10939,26.559732364453,26.559732364453,25.5835421399759,26.1283300306142,13439.1252555587,0.0,1.0
2017-07-21,32.36,32.9,32.03,32.72,25557,26.3399613641955,26.7795033647105,26.0713523638808,26.6329893645389,31398.091613156,0.0,1.0
2017-07-24,32.38,33.33,32.1,32.15,15978,26.3562406975479,27.1295090317873,26.1283300306142,26.1690283639952,19629.796446962,0.0,1.0
2017-07-25,32.3,32.945,32.1,32.55,12059,26.2911233641383,26.8161318647534,26.1283300306142,26.4946150310434,14815.1029762119,0.0,1.0
2017-07-26,32.2,32.32,32.2,32.25,1123,26.2097266973763,26.3074026974907,26.2097266973763,26.2504250307573,1379.66337526212,0.0,1.0
2017-07-27,32.39,32.43,31.99,32.37,4865,26.3643803642241,26.396939030929,26.038793697176,26.3481010308717,5976.90322408749,0.0,1.0
2017-07-28,32.81,33.02,32.4,32.58,155709,26.7062463646247,26.877179364825,26.3725200309003,26.519034031072,191296.531165352,0.0,1.0
2017-07-31,32.81,33.02,32.46,33.02,7507,26.7062463646247,26.877179364825,26.4213580309576,26.877179364825,9222.73638298556,0.0,1.0
2017-08-01,34.13,34.24,32.96,32.97,18724,27.7806823658836,27.8702186993218,26.8283413647678,26.836481031444,23003.398965635,0.0,1.0
2017-08-02,33.35,34.0499,33.06,33.96,3859,27.1457883651397,27.7154836358072,26.9097380315298,27.6423080323881,4740.98037857217,0.0,1.0
2017-08-03,32.68,33.3201,32.61,32.8,6773,26.600430697834,27.1214507617779,26.5434530311006,26.6981066979485,8320.97955534319,0.0,1.0
2017-08-04,33.15,33.15,32.57,32.68,7501,26.9829950316156,26.9829950316156,26.5108943643958,26.600430697834,9215.36507376778,0.0,1.0
2017-08-07,32.58,33.09,32.58,33.09,6302,26.519034031072,26.9341570315584,26.519034031072,26.9341570315584,7742.33178174704,0.0,1.0
2017-08-08,32.94,33.41,32.57,32.57,11194,26.8120620314153,27.1946263651969,26.5108943643958,26.5108943643958,13752.4058973146,0.0,1.0
2017-08-09,33.24,33.5,32.4,32.4,16150,27.0562520317015,27.2678833652828,26.3725200309003,26.3725200309003,19841.1073112051,0.0,1.0
2017-08-10,32.85,33.09,32.575,33.09,8364,26.7388050313295,26.9341570315584,26.5149641977339,26.9341570315584,10275.6050495925,0.0,1.0
2017-08-11,31.69,32.97,31.32,32.97,11393,25.8515813636233,26.8957600996737,25.5497484477337,26.8957600996737,13966.0380895707,0.07,1.0
2017-08-14,32.15,32.15,31.2478,31.65,19045,26.2268330968914,26.2268330968914,25.4908502409034,25.8189507781217,23346.1946296739,0.0,1.0
2017-08-15,32.37,32.57,31.9,32.14,4573,26.4063013171501,26.569454244658,26.0228919375066,26.218675450516,5605.7835674192,0.0,1.0
2017-08-16,32.2,32.93,32.1,32.28,5998,26.2676213287684,26.8631295141721,26.1860448650145,26.3328824997715,7352.61094191567,0.0,1.0
2017-08-17,31.98,32.26,31.61,32.05,8713,26.0881531085097,26.3165672070207,25.7863201926201,26.1452566331375,10680.7767817458,0.0,1.0
2017-08-18,31.67,31.84,31.51,31.61,12721,25.8352660708725,25.9739460592542,25.7047437288662,25.7863201926201,15593.9586182243,0.0,1.0
2017-08-21,31.51,31.88,31.4005,31.55,11021,25.7047437288662,26.0065766447558,25.6154175010556,25.7373743143678,13510.0242065443,0.0,1.0
2017-08-22,32.07,32.14,31.74,31.74,10166,26.1615719258883,26.218675450516,25.8923695955003,25.8923695955003,12461.9277818464,0.0,1.0
2017-08-23,31.95,32.09,31.8,32.02,1525,26.0636801693835,26.1778872186391,25.9413154737526,26.1207836940113,1869.41175165412,0.0,1.0
2017-08-24,31.75,32.0,31.56,31.9,3418,25.9005272418757,26.1044684012605,25.7455319607432,26.0228919375066,4189.93401124837,0.0,1.0
2017-08-25,31.71,31.96,31.35,31.83,13575,25.8678966563741,26.0718378157589,25.5742213868599,25.9657884128788,16640.8291991506,0.0,1.0
2017-08-28,32.46,32.95,31.75,32.28,6240,26.4797201345286,26.8794448069229,25.9005272418757,26.3328824997715,7649.26513463719,0.0,1.0
2017-08-29,32.43,32.9584,31.475,32.41,3651,26.4552471954024,26.8862972298783,25.6761919665523,26.4389319026517,4475.5556100257,0.0,1.0
2017-08-30,32.72,32.95,32.49,32.55,5772,26.6918189402889,26.8794448069229,26.5041930736548,26.5531389519072,7075.57024953938,0.0,1.0
2017-08-31,33.9,34.21,32.85,32.93,9080,27.6544212125854,27.9073082502226,26.797868343169,26.8631295141721,11130.6614459143,0.0,1.0
2017-09-01,34.0,34.32,33.67,34.11,11055,27.7359976763393,27.9970423603519,27.4667953459513,27.8257317864686,13551.7028947779,0.0,1.0
2017-09-05,33.67,34.2,32.92,33.66,33200,27.4667953459513,27.8991506038472,26.8549718677968,27.4586376995759,40698.0132163388,0.0,1.0
2017-09-06,34.17,34.45,33.0,33.58,17828,27.874677664721,28.103091763232,26.9202330387999,27.3933765285727,21854.3427596653,0.0,1.0
2017-09-07,33.58,34.38,33.57,33.735,14516,27.3933765285727,28.0459882386043,27.3852188821974,27.5198200473914,17794.3481882041,0.0,1.0
2017-09-08,33.4,33.99,32.15,33.73,6505,27.2465388938157,27.7278400299639,26.2268330968914,27.5157412242037,7974.11373410493,0.0,1.0
2017-09-11,34.0,34.4,33.82,34.4,8369,27.7359976763393,28.062303531355,27.5891600415822,28.062303531355,10259.0865243235,0.0,1.0
2017-09-12,34.43,34.45,33.87,34.0,12652,28.0867764704812,28.103091763232,27.6299482734592,27.7359976763393,15509.3753979855,0.0,1.0
2017-09-13,35.11,35.65,34.3,34.31,14690,28.641496424008,29.0820093282793,27.9807270676011,27.9888847139765,18007.6450044584,0.0,1.0
2017-09-14,35.25,35.25,34.98,35.09,5305,28.7557034732635,28.7557034732635,28.5354470211279,28.6251811312572,6503.10120821319,0.0,1.0
2017-09-15,35.49,35.5,34.85,35.33,30898,28.951486986273,28.9596446326484,28.4293976182478,28.8209646442667,37876.1208541698,0.0,1.0
2017-09-18,35.19,36.0,34.57,35.4,18701,28.7067575950112,29.3675269514181,28.2009835197367,28.8780681688944,22924.5043722516,0.0,1.0
2017-09-19,34.89,35.59,34.38,35.59,9138,28.4620282037494,29.0330634500269,28.0459882386043,29.0330634500269,11201.7603846658,0.0,1.0
2017-09-20,33.93,34.9,33.685,34.69,14377,27.6788941517115,28.4701858501247,27.4790318155144,28.2988752762415,17623.9559039549,0.0,1.0
2017-09-21,34.07,34.35,32.6,33.78,12999,27.7931012009671,28.0215152994781,26.5939271837841,27.5565294560806,15934.7431867225,0.0,1.0
2017-09-22,33.93,34.07,32.1,32.1,14350,27.6788941517115,27.7931012009671,26.1860448650145,26.1860448650145,17590.8581221224,0.0,1.0
2017-09-25,35.07,35.25,33.9,33.9,8366,28.6088658385064,28.7557034732635,27.6544212125854,27.6544212125854,10255.4089930088,0.0,1.0
2017-09-26,35.52,35.64,34.69,34.96,17348,28.9759599253992,29.0738516819039,28.2988752762415,28.5191317283771,21265.9377493086,0.0,1.0
2017-09-27,36.44,36.51,35.69,35.69,81278,29.7264633919354,29.7835669165632,29.1146399137809,29.1146399137809,99634.1300661924,0.0,1.0
2017-09-28,36.72,36.85,35.82,36.15,14909,29.9548774904464,30.0609268933266,29.220689316661,29.489891647049,18276.1047904336,0.0,1.0
2017-09-29,36.94,37.0,36.695,36.85,64734,30.1343457107051,30.1832915889575,29.934483374508,30.0609268933266,79353.7707092313,0.0,1.0
2017-10-02,36.88,37.0,36.8,36.88,14473,30.0853998324527,30.1832915889575,30.0201386614496,30.0853998324527,17741.6369060263,0.0,1.0
2017-10-03,36.3,36.9,35.63,36.9,15684,29.6122563426799,30.1017151252035,29.0656940355285,30.1017151252035,19226.1337134054,0.0,1.0
2017-10-04,35.44,36.4495,35.15,36.34,13094,28.910698754396,29.734213155992,28.6741270095096,29.6448869281815,16051.1983450223,0.0,1.0
2017-10-05,35.89,36.17,35.16,35.61,8568,29.2777928412887,29.5062069397998,28.682284655885,29.0493787427777,10503.0294348672,0.0,1.0
2017-10-06,35.95,36.05,35.66,35.66,20858,29.3267387195411,29.408315183295,29.0901669746547,29.0901669746547,25568.649387542,0.0,1.0
2017-10-09,35.85,36.08,35.85,36.0,5801,29.2451622557872,29.4327881224212,29.2451622557872,29.3675269514181,7111.1197189151,0.0,1.0
2017-10-10,36.0,36.2,35.95,35.99,29655,29.3675269514181,29.530679878926,29.3267387195411,29.3593693050427,36352.3970461002,0.0,1.0
2017-10-11,37.27,37.949,36.078,36.078,32457,30.4035480410931,30.9574522299823,29.4311565931461,29.4311565931461,39787.2112940575,0.0,1.0
2017-10-12,36.79,37.26,36.52,37.26,27408,30.0119810150742,30.3953903947177,29.7917245629386,30.3953903947177,33597.9260913679,0.0,1.0
2017-10-13,36.57,37.08,35.88,36.5,19557,29.8325127948155,30.2485527599606,29.2696351949134,29.7754092701878,23973.8266407211,0.0,1.0
2017-10-16,36.66,36.79,35.75,36.55,2051,29.9059316121941,30.0119810150742,29.1635857920332,29.8161975020647,2514.20557550334,0.0,1.0
2017-10-17,36.6,36.64,36.3,36.35,4007,29.8569857339417,29.8896163194433,29.6122563426799,29.6530445745569,4911.95599270692,0.0,1.0
2017-10-18,36.8,37.09,36.14,36.74,18617,30.0201386614496,30.256710406336,29.4817340006736,29.9711927831972,22821.5334954392,0.0,1.0
2017-10-19,37.6,37.63,36.31,36.59,28407,30.6727503714811,30.6972233106073,29.6204139890553,29.8488280875663,34822.5440191728,0.0,1.0
2017-10-20,37.43,37.83,37.21,37.83,34266,30.5340703830994,30.8603762381152,30.3546021628407,30.8603762381152,42004.7626768394,0.0,1.0
2017-10-23,37.36,37.5,36.73,37.4,23229,30.4769668584716,30.5911739077272,29.9630351368218,30.5095974439732,28475.1249699499,0.0,1.0
2017-10-24,37.5,37.71,37.24,37.5,41788,30.5911739077272,30.7624844816104,30.3790751019669,30.5911739077272,51225.5595266375,0.0,1.0
2017-10-25,37.34,37.5,37.05,37.5,5557,30.4606515657209,30.5911739077272,30.2240798208344,30.5911739077272,6812.01383865044,0.0,1.0
2017-10-26,36.78,37.35,36.53,37.3,3381,30.0038233686988,30.4688092120963,29.799882209314,30.4280209802193,4144.57779170005,0.0,1.0
2017-10-27,37.13,37.25,36.82,36.82,16155,30.2893409918376,30.3872327483423,30.0364539542004,30.0364539542004,19803.5061298179,0.0,1.0
2017-10-30,36.55,36.99,36.28,36.83,12203,29.8161975020647,30.1751339425821,29.5959410499291,30.0446116005758,14958.9715445477,0.0,1.0
2017-10-31,36.6,37.3,36.225,36.74,9795,29.8569857339417,30.4280209802193,29.5510739948644,29.9711927831972,12007.1397425915,0.0,1.0
2017-11-01,35.86,36.6,35.74,36.6,6827,29.2533199021626,29.8569857339417,29.1554281456578,29.8569857339417,8368.83542855256,0.0,1.0
2017-11-02,36.57,36.59,35.0,35.53,4772,29.8325127948155,29.8488280875663,28.5517623138787,28.9841175717746,5849.72647796293,0.0,1.0
2017-11-03,36.59,36.6,35.78,36.23,19178,29.8488280875663,29.8569857339417,29.1880587311594,29.5551528180521,23509.2318512936,0.0,1.0
2017-11-06,36.17,36.6,36.0,36.6,11294,29.5062069397998,29.8569857339417,29.3675269514181,29.8569857339417,13844.6795561847,0.0,1.0
2017-11-07,34.15,35.5,33.61,35.5,4894,27.8583623719702,28.9596446326484,27.4178494676989,28.9596446326484,5999.27941809525,0.0,1.0
2017-11-08,33.75,34.41,33.27,33.9,10063,27.5320565169544,28.0704611777304,27.1404894909355,27.6544212125854,12335.665873374,0.0,1.0
2017-11-09,34.09,34.36,33.72,33.72,4231,27.8094164937178,28.0296729458535,27.5075835778283,27.5075835778283,5186.54499754006,0.0,1.0
2017-11-10,33.51,34.4,33.4,34.4,2884,27.336273003945,28.062303531355,27.2465388938157,28.062303531355,3535.33343722654,0.0,1.0
2017-11-13,33.0,33.28,32.15,32.15,7063,26.9202330387999,27.1486471373109,26.2268330968914,26.2268330968914,8658.13455864462,0.0,1.0
2017-11-14,33.46,33.82,32.8,33.07,11143,27.295484772068,27.5891600415822,26.757080111292,26.9773365634277,13659.5771466766,0.0,1.0
2017-11-15,33.32,33.9,33.17,33.17,13423,27.1812777228125,27.6544212125854,27.0589130271816,27.0589130271816,16454.500945871,0.0,1.0
2017-11-16,33.58,33.79,33.1,33.32,9479,27.4504800532005,27.6221477366779,27.0580967766807,27.2379391117523,11595.6012202012,0.07,1.0
2017-11-17,33.7,33.77,33.28,33.44,10082,27.5485758723305,27.6057984334896,27.2052405053756,27.3360349308822,12333.2473364351,0.0,1.0
2017-11-20,33.61,33.88,33.3,33.54,5406,27.475004007983,27.6957196010254,27.2215898085639,27.4177814468238,6613.12587787821,0.0,1.0
2017-11-21,33.84,34.1,33.7,33.7,9380,27.6630209946488,27.875561936097,27.5485758723305,27.5485758723305,11474.4951414165,0.0,1.0
2017-11-22,34.08,34.5,33.96,33.96,13466,27.8592126329087,28.2025479998635,27.7611168137787,27.7611168137787,16472.8733021657,0.0,1.0
2017-11-24,33.83,34.1,33.44,33.45,2890,27.6548463430546,27.875561936097,27.3360349308822,27.3442095824764,3535.31886553238,0.0,1.0
2017-11-27,33.84,34.02,33.36,33.81,8429,27.6630209946488,27.8101647233437,27.2706377181289,27.6384970398663,10311.1428088486,0.0,1.0
2017-11-28,34.2,34.48,33.97,33.97,2497,27.9573084520386,28.1861986966752,27.7692914653729,27.7692914653729,3054.56443156898,0.0,1.0
2017-11-29,35.5,35.64,33.81,34.21,7743,29.0200131592799,29.1344582815982,27.6384970398663,27.9654831036328,9471.96331343155,0.0,1.0
2017-11-30,35.29,36.99,34.5,35.0,17315,28.8483454758024,30.2380362468102,28.2025479998635,28.6112805795717,21181.3308500669,0.0,1.0
2017-12-01,35.04,35.55,34.63,35.35,22201,28.6439791859483,29.0608864172507,28.3088184705877,28.8973933853674,27158.3439908943,0.0,1.0
2017-12-04,35.56,36.0,34.62,35.47,12681,29.0690610688448,29.428745738988,28.3006438189935,28.9954892044974,15512.5877279641,0.0,1.0
2017-12-05,35.12,35.8875,34.81,34.81,12657,28.7093763987017,29.3367809085537,28.4559621992826,28.4559621992826,15483.2286785617,0.0,1.0
2017-12-06,34.85,35.36,34.16,34.8,10528,28.4886608056593,28.9055680369616,27.924609845662,28.4477875476884,12878.8363378287,0.0,1.0
2017-12-07,35.23,35.8,34.35,35.5,9858,28.7992975662375,29.2652527071048,28.0799282259511,29.0200131592799,12059.2295420132,0.0,1.0
2017-12-08,35.24,35.31,34.77,35.1,7057,28.8074722178316,28.8646947789908,28.4232635929059,28.6930270955133,8632.78381801454,0.0,1.0
2017-12-11,35.17,35.96,34.99,35.48,25828,28.7502496566725,29.3960471326114,28.6031059279775,29.0036638560915,31595.2303318236,0.0,1.0
2017-12-12,35.02,35.98,34.93,35.08,30755,28.62762988276,29.4123964357997,28.5540580184126,28.676677792325,37622.3985153801,0.0,1.0
2017-12-13,35.0,35.38,34.64,35.25,17234,28.6112805795717,28.9219173401499,28.3169931221818,28.8156468694258,21082.2440583339,0.0,1.0
2017-12-14,34.86,35.92,34.86,35.92,11462,28.4968354572534,29.3633485262347,28.4968354572534,29.3633485262347,14021.3926770699,0.0,1.0
2017-12-15,35.02,35.4,34.2,34.75,67333,28.62762988276,28.9382666433382,27.9573084520386,28.4069142897176,82368.0363920041,0.0,1.0
2017-12-18,35.16,35.3,34.63,34.66,13903,28.7420750050783,28.8565201273966,28.3088184705877,28.3333424253701,17007.4526600335,0.0,1.0
2017-12-19,35.0,35.22,34.98,35.14,8620,28.6112805795717,28.7911229146433,28.5949312763834,28.72572570189,10544.7919103423,0.0,1.0
2017-12-20,34.65,35.15,34.44,35.02,17874,28.325167773776,28.7339003534841,28.1535000902986,28.62762988276,21865.1520423964,0.0,1.0
2017-12-21,34.2,34.9,34.0,34.35,23090,27.9573084520386,28.5295340636301,27.7938154201554,28.0799282259511,28245.8521125061,0.0,1.0
2017-12-22,34.14,34.85,34.1,34.14,21968,27.9082605424737,28.4886608056593,27.875561936097,27.9082605424737,26873.3165529464,0.0,1.0
2017-12-26,34.5,35.01,33.64,33.64,18017,28.2025479998635,28.6194552311659,27.4995279627655,27.4995279627655,22040.0830450854,0.0,1.0
2017-12-27,34.66,34.98,33.57,34.59,7556,28.3333424253701,28.5949312763834,27.4423054016063,28.276119864211,9243.2073868383,0.0,1.0
2017-12-28,34.79,35.04,34.15,34.61,12367,28.4396128960943,28.6439791859483,27.9164351940678,28.2924691673993,15128.4734982834,0.0,1.0
2017-12-29,34.34,35.26,34.34,34.9,16344,28.0717535743569,28.8238215210199,28.0717535743569,28.5295340636301,19993.512642997,0.0,1.0
2018-01-02,33.71,34.12,33.09,34.11,37410,27.5567505239246,27.8919112392853,27.0499221250865,27.8837365876912,45763.4182559053,0.0,1.0
2018-01-03,33.89,34.25,33.281,33.61,26460,27.7038942526196,27.9981817100094,27.206057970535,27.475004007983,32368.3519660853,0.0,1.0
2018-01-04,34.06,34.65,34.0,34.45,10234,27.8428633297203,28.325167773776,27.7938154201554,28.1616747418927,12519.18798265,0.0,1.0
2018-01-05,34.0,34.26,33.64,33.86,4158,27.7938154201554,28.0063563616036,27.4995279627655,27.6793702978371,5086.45530895627,0.0,1.0
2018-01-08,33.55,34.0,33.33,33.9,5767,27.425956098418,27.7938154201554,27.2461137633464,27.7120689042137,7054.73491263849,0.0,1.0
2018-01-09,34.54,35.26,33.67,33.67,9055,28.2352466062402,28.8238215210199,27.524051917548,27.524051917548,11076.9246807597,0.0,1.0
2018-01-10,34.83,35.0,34.54,34.54,3146,28.4723115024709,28.6112805795717,28.2352466062402,28.2352466062402,3848.4820591574,0.0,1.0
2018-01-11,35.29,35.37,34.25,34.74,9392,28.8483454758024,28.9137426885557,27.9981817100094,28.3987396381235,11489.1746661177,0.0,1.0
2018-01-12,35.36,35.4,34.79,35.3,23213,28.9055680369616,28.9382666433382,28.4396128960943,28.8565201273966,28396.3172406931,0.0,1.0
2018-01-16,35.12,35.75,34.86,35.5,8877,28.7093763987017,29.2243794491339,28.4968354572534,29.0200131592799,10859.1783976923,0.0,1.0
2018-01-17,34.8,35.16,34.45,35.16,3244,28.4477875476884,28.7420750050783,28.1616747418927,28.7420750050783,3968.36484421697,0.0,1.0
2018-01-18,34.68,34.87,34.47,34.65,8030,28.3496917285585,28.5050101088476,28.178024045081,28.325167773776,9823.04861253459,0.0,1.0
2018-01-19,34.77,35.06,34.46,34.47,13046,28.4232635929059,28.6603284891367,28.1698493934869,28.178024045081,15959.0899376247,0.0,1.0
2018-01-22,34.04,34.44,33.85,34.11,4664,27.826514026532,28.1535000902986,27.6711956462429,27.8837365876912,5705.44193385572,0.0,1.0
2018-01-23,34.05,34.44,33.16,33.16,15653,27.8346886781262,28.1535000902986,27.1071446862456,27.1071446862456,19148.2166789544,0.0,1.0
2018-01-24,33.71,34.19,33.71,34.11,9131,27.5567505239246,27.9491338004445,27.5567505239246,27.8837365876912,11169.8950038672,0.0,1.0
2018-01-25,33.71,34.02,32.99,34.02,8140,27.5567505239246,27.8101647233437,26.9681756091449,27.8101647233437,9957.61092229536,0.0,1.0
2018-01-26,33.33,33.73,32.81,33.33,11616,27.2461137633464,27.573099827113,26.8210318804499,27.2461137633464,14209.779910735,0.0,1.0
2018-01-29,33.5,33.53,33.1,33.1,4146,27.3850828404472,27.4096067952297,27.0580967766807,27.0580967766807,5071.7757842551,0.0,1.0
2018-01-30,33.84,34.0,33.13,33.3,10600,27.6630209946488,27.7938154201554,27.0826207314632,27.2215898085639,12966.9134860357,0.0,1.0
2018-01-31,33.4,33.68,33.15,33.57,20747,27.3033363245056,27.5322265691421,27.0989700346515,27.4423054016063,25379.6749146021,0.0,1.0
2018-02-01,34.35,34.74,33.5,33.5,7944,28.0799282259511,28.3987396381235,27.3850828404472,27.3850828404472,9717.84535217619,0.0,1.0
2018-02-02,34.34,34.91,34.3,34.5,5469,28.0717535743569,28.5377087152242,28.0390549679803,28.2025479998635,6690.19338255938,0.0,1.0
2018-02-05,32.99,34.3,32.97,34.21,11470,26.9681756091449,28.0390549679803,26.9518263059565,27.9654831036328,14031.1790268707,0.0,1.0
2018-02-06,33.22,33.33,32.71,32.71,6315,27.1561925958106,27.2461137633464,26.7392853645083,26.7392853645083,7725.09987399204,0.0,1.0
2018-02-07,32.75,33.62,31.91,32.94,9745,26.7719839708849,27.4831786595772,26.0853132369752,26.927302351174,11920.9973510772,0.0,1.0
2018-02-08,31.89,32.69,31.86,32.69,13518,26.0689639337869,26.72293606132,26.0444399790044,26.72293606132,16536.4845758708,0.0,1.0
2018-02-09,32.61,32.97,31.69,32.0,14263,26.6575388485667,26.9518263059565,25.9054709019036,26.1588851013227,17447.8384010686,0.0,1.0
2018-02-12,32.7,32.99,32.0,32.76,6333,26.7311107129141,26.9681756091449,26.1588851013227,26.7801586224791,7747.1191610438,0.0,1.0
2018-02-13,32.78,32.78,31.97,32.4,2646,26.7965079256674,26.7965079256674,26.1343611465402,26.4858711650892,3236.83519660854,0.0,1.0
2018-02-14,33.02,33.42,32.5,32.5,15109,26.9926995639274,27.3196856276939,26.5676176810309,26.5676176810309,18482.7448925013,0.0,1.0
2018-02-15,32.87,33.38,32.64,33.11,10726,26.8700797900149,27.2869870213172,26.6820628033492,27.0662714282748,13121.048495398,0.0,1.0
2018-02-16,33.31,33.57,32.1,32.55,7426,27.2297644601581,27.4423054016063,26.2406316172643,26.6084909390017,9084.17920257559,0.0,1.0
2018-02-20,33.02,33.1,32.26,32.26,2648,26.9926995639274,27.0580967766807,26.3714260427709,26.3714260427709,3239.28178405873,0.0,1.0
2018-02-21,32.64,33.23,32.58,33.23,2254,26.6820628033492,27.1643672474048,26.6330148937842,27.1643672474048,2757.30405637023,0.0,1.0
2018-02-22,32.37,33.16,32.11,32.425,34342,26.4613472103067,27.1071446862456,26.2488062688585,26.5063077940746,42010.3531073056,0.0,1.0
2018-02-23,32.55,32.75,32.45,32.5,3890,26.7065867581316,26.870682529303,26.624538872546,26.6655628153388,4741.13375650473,0.12,1.0
2018-02-26,32.56,32.7,32.51,32.64,3011,26.7147915466902,26.8296585865101,26.6737676038974,26.7804298551587,3669.80815959787,0.0,1.0
2018-02-27,32.29,33.0,32.06,32.55,4404,26.4932622556089,27.0758022432671,26.3045521187619,26.7065867581316,5367.59718859816,0.0,1.0
2018-02-28,31.3,32.33,31.25,32.16,18347,25.6809881883109,26.5260814098432,25.6399642455181,26.3866000043476,22361.331884471,0.0,1.0
2018-03-01,31.67,31.94,31.6,31.6,4530,25.9845653649778,26.2060946560591,25.9271318450679,25.9271318450679,5521.16604549266,0.0,1.0
2018-03-02,32.3,32.3,31.6,31.6,4385,26.5014670441675,26.5014670441675,25.9271318450679,25.9271318450679,5344.43998001882,0.0,1.0
2018-03-05,32.07,32.45,32.07,32.4,5358,26.3127569073205,26.624538872546,26.3127569073205,26.5835149297531,6530.33281937077,0.0,1.0
2018-03-06,32.42,32.42,32.01,32.3,3251,26.5999245068703,26.5999245068703,26.2635281759691,26.5014670441675,3962.32026796834,0.0,1.0
2018-03-07,32.49,32.99,32.2,32.2,8809,26.6573580267802,27.0675974547085,26.4194191585818,26.4194191585818,10736.4131776479,0.0,1.0
2018-03-08,32.6,32.75,32.32,32.45,17692,26.7476107009245,26.870682529303,26.5178766212846,26.624538872546,21563.0175887099,0.0,1.0
2018-03-09,33.45,33.58,32.63,32.63,12494,27.4450177284026,27.5516799796639,26.7722250666002,26.7722250666002,15227.6928415861,0.0,1.0
2018-03-12,33.2,33.39,32.61,33.39,10177,27.2398980144384,27.3957889970512,26.755815489483,27.3957889970512,12403.7321953595,0.0,1.0
2018-03-13,33.23,33.5,32.88,32.95,50654,27.2645123801141,27.4860416711954,26.9773447805643,27.0347783004743,61737.1180724911,0.0,1.0
2018-03-14,33.61,33.99,32.83,33.49,9007,27.5762943453396,27.8880763105651,26.9363208377715,27.4778368826368,10977.7356670535,0.0,1.0
2018-03-15,33.24,34.42,33.19,33.31,15172,27.2727171686727,28.2408822185834,27.2316932258798,27.3301506885826,18491.64045082,0.0,1.0
2018-03-16,33.96,34.25,32.97,33.27,35106,27.8634619448894,28.1014008130878,27.0511878775914,27.2973315343484,42787.2086518907,0.0,1.0
2018-03-19,34.0,34.33,33.33,33.8,9708,27.8962810991237,28.1670391215563,27.3465602656998,27.7321853279524,11832.1147835856,0.0,1.0
2018-03-20,34.05,35.13,33.42,34.01,8127,27.9373050419165,28.8234222062416,27.4204033627269,27.9044858876822,9905.19126969509,0.0,1.0
2018-03-21,34.13,34.13,32.89,32.93,4290,28.002943350385,28.002943350385,26.9855495691229,27.0183687233571,5228.65393712218,0.0,1.0
2018-03-22,33.17,34.5,33.16,34.0,7358,27.2152836487627,28.306520527052,27.2070788602041,27.8962810991237,8967.93372245804,0.0,1.0
2018-03-23,32.0,33.4,31.98,33.4,25720,26.2553233874105,27.4039937856097,26.2389138102934,27.4039937856097,31347.5476137022,0.0,1.0
2018-03-26,32.63,32.92,32.35,32.87,3915,26.7722250666002,27.0101639347986,26.5424909869603,26.9691399920057,4771.60376779331,0.0,1.0
2018-03-27,32.41,32.5,32.3,32.5,2880,26.5917197183117,26.6655628153388,26.5014670441675,26.6655628153388,3510.14530044566,0.0,1.0
2018-03-28,32.16,32.31,31.75,31.86,10167,26.3866000043476,26.5096718327261,26.0502036734464,26.1404563475906,12391.5441908441,0.0,1.0
2018-03-29,32.28,32.3,31.91,32.21,6964,26.4850574670504,26.5014670441675,26.1814802903834,26.4276239471404,8487.72634454984,0.0,1.0
2018-04-02,31.55,32.35,31.51,32.35,11630,25.8861079022751,26.5424909869603,25.8532887480408,26.5424909869603,14174.6492514524,0.0,1.0
2018-04-03,31.9,32.02,31.71,31.71,5643,26.1732755018249,26.2717329645277,26.0173845192121,26.0173845192121,6877.6909480607,0.0,1.0
2018-04-04,32.35,32.35,32.0,32.19,3434,26.5424909869603,26.5424909869603,26.2553233874105,26.4112143700233,4185.36075060083,0.0,1.0
2018-04-05,31.99,32.45,31.75,32.45,11270,26.2471185988519,26.624538872546,26.0502036734464,26.624538872546,13735.8810888968,0.0,1.0
2018-04-06,31.93,32.46,31.65,32.01,7027,26.1978898675006,26.6327436611045,25.9681557878607,26.2635281759691,8564.51077299708,0.0,1.0
2018-04-09,31.88,33.11,31.5,32.0,22258,26.1568659247077,27.1660549174113,25.8450839594822,26.2553233874105,27128.0604504582,0.0,1.0
2018-04-10,31.79,32.09,31.7,31.95,16108,26.0830228276806,26.3291664844376,26.0091797306535,26.2142994446177,19632.4376734648,0.0,1.0
2018-04-11,31.71,31.9,31.44,31.7,43778,26.0173845192121,26.1732755018249,25.7958552281308,26.0091797306535,53356.6461676771,0.0,1.0
2018-04-12,31.73,31.95,31.67,31.78,13587,26.0337940963292,26.2142994446177,25.9845653649778,26.0748180391221,16559.8417351233,0.0,1.0
2018-04-13,31.67,31.75,31.53,31.75,9302,25.9845653649778,26.0502036734464,25.8696983251579,26.0502036734464,11337.2818002589,0.0,1.0
2018-04-16,31.78,32.51,31.63,31.7,17794,26.0748180391221,26.6737676038974,25.9517462107436,26.0091797306535,21687.3352347673,0.0,1.0
2018-04-17,31.79,32.01,31.65,31.71,17313,26.0830228276806,26.2635281759691,25.9681557878607,26.0173845192121,21101.0922175749,0.0,1.0
2018-04-18,31.69,32.4,31.66,32.4,47362,26.000974942095,26.5835149297531,25.9763605764193,26.5835149297531,57724.8269860094,0.0,1.0
2018-04-19,31.81,31.95,31.63,31.7,53219,26.0994324047978,26.2142994446177,25.9517462107436,26.0091797306535,64863.3412307004,0.0,1.0
2018-04-20,32.38,32.55,31.64,31.64,13068,26.567105352636,26.7065867581316,25.9599509993021,25.9599509993021,15927.2843007722,0.0,1.0
2018-04-23,32.5,32.55,31.8,31.8,3473,26.6655628153388,26.7065867581316,26.0912276162392,26.0912276162392,4232.89396821103,0.0,1.0
2018-04-24,32.14,32.83,32.06,32.16,11448,26.3701904272304,26.9363208377715,26.3045521187619,26.3866000043476,13952.8275692715,0.0,1.0
2018-04-25,32.31,32.55,32.01,32.01,5162,26.5096718327261,26.7065867581316,26.2635281759691,26.2635281759691,6291.44793086822,0.0,1.0
2018-04-26,31.97,32.55,31.97,32.55,3581,26.2307090217348,26.7065867581316,26.2307090217348,26.7065867581316,4364.52441697775,0.0,1.0
2018-04-27,31.61,32.15,31.52,31.6,10032,25.9353366336265,26.378395215789,25.8614935365994,25.9271318450679,12227.0061298857,0.0,1.0
2018-04-30,31.58,31.72,31.49,31.72,9173,25.9107222679508,26.0255893077707,25.8368791709237,26.0255893077707,11180.0565420097,0.0,1.0
2018-05-01,31.9,32.01,31.56,31.56,8711,26.1732755018249,26.2635281759691,25.8943126908336,25.8943126908336,10616.9707333966,0.0,1.0
2018-05-02,31.6,31.95,31.6,31.95,3162,25.9271318450679,26.2142994446177,25.9271318450679,26.2142994446177,3853.84702778096,0.0,1.0
2018-05-03,31.85,31.99,31.55,31.6,1306,26.132251559032,26.2471185988519,25.8861079022751,25.9271318450679,1591.75338971598,0.0,1.0
2018-05-04,32.0,32.29,31.66,31.66,1449,26.2553233874105,26.4932622556089,25.9763605764193,25.9763605764193,1766.04185428672,0.0,1.0
2018-05-07,31.91,32.07,31.55,31.89,9559,26.1814802903834,26.3127569073205,25.8861079022751,26.1650707132663,11650.5135163056,0.0,1.0
2018-05-08,30.59,31.63,30.5,31.63,16210,25.0984482006527,25.9517462107436,25.0246051036256,25.9517462107436,19756.7553195223,0.0,1.0
2018-05-09,30.71,30.82,30.56,30.82,4756,25.1969056633555,25.2871583374998,25.073833834977,25.2871583374998,5796.61494754152,0.0,1.0
2018-05-10,31.56,31.75,30.77,31.1,11027,25.8943126908336,26.0502036734464,25.2461343947069,25.5168924171396,13439.7125791716,0.0,1.0
2018-05-11,31.06,31.43,30.55,31.4,15063,25.4840732629053,25.7876504395723,25.0656290464185,25.7630360738966,18358.7912016017,0.0,1.0
2018-05-14,30.4,30.8,30.11,30.38,17081,25.0410146807428,25.3705017160157,24.8021365801699,25.0245403289791,20736.4760022814,0.12,1.0
2018-05-15,30.37,30.56,30.35,30.35,7203,25.0163031530973,25.172809494852,24.9998288013337,24.9998288013337,8744.5018818824,0.0,1.0
2018-05-16,31.07,31.36,30.35,30.35,15741,25.5929054648249,25.8317835653978,24.9998288013337,24.9998288013337,19109.7048622395,0.0,1.0
2018-05-17,31.17,31.38,31.03,31.08,7007,25.6752772236432,25.8482579171615,25.5599567612977,25.6011426407068,8506.55625244341,0.0,1.0
2018-05-18,30.51,31.43,30.46,31.42,8643,25.1316236154428,25.8894437965706,25.0904377360337,25.8812066206888,10492.6738532708,0.0,1.0
2018-05-21,31.2,31.2,30.41,30.51,7618,25.6999887512886,25.6999887512886,25.0492518566246,25.1316236154428,9248.31533197004,0.0,1.0
2018-05-22,30.7,30.95,30.37,30.37,3428,25.2881299571975,25.4940593542431,25.0163031530973,25.0163031530973,4161.62049855516,0.0,1.0
2018-05-23,30.7,30.85,30.44,30.85,1534,25.2881299571975,25.4116875954248,25.0739633842701,25.4116875954248,1862.28875285403,0.0,1.0
2018-05-24,30.82,31.3,30.68,30.86,5480,25.3869760677794,25.7823605101069,25.2716556054338,25.4199247713067,6652.76555778363,0.0,1.0
2018-05-25,30.65,30.97,30.36,30.96,5531,25.2469440777884,25.5105337060067,25.0080659772155,25.5022965301249,6714.6799817703,0.0,1.0
2018-05-29,31.19,31.19,30.45,30.48,4123,25.6917515754068,25.6917515754068,25.0822005601519,25.1069120877974,5005.35627641277,0.0,1.0
2018-05-30,31.15,31.33,30.44,31.33,12948,25.6588028718795,25.8070720377523,25.0739633842701,25.8070720377523,15718.9796427341,0.0,1.0
2018-05-31,30.99,31.72,30.46,31.19,4625,25.5270080577704,26.1283218971435,25.0904377360337,25.6917515754068,5614.78844977176,0.0,1.0
2018-06-01,30.95,31.45,30.76,31.45,7721,25.4940593542431,25.9059181483342,25.3375530124884,25.9059181483342,9373.35818825682,0.0,1.0
2018-06-04,30.88,31.6,30.54,30.89,7683,25.4363991230703,26.0294757865616,25.1563351430883,25.4446362989521,9327.2258723452,0.0,1.0
2018-06-05,30.47,30.99,30.4,30.44,23769,25.0986749119155,25.5270080577704,25.0410146807428,25.0739633842701,28855.7636027298,0.0,1.0
2018-06-06,30.92,31.42,30.11,30.45,36853,25.4693478265976,25.8812066206888,24.8021365801699,25.0822005601519,44739.848376095,0.0,1.0
2018-06-07,31.15,31.39,30.8,31.09,8972,25.6588028718795,25.8564950930433,25.3705017160157,25.6093798165886,10892.0825884005,0.0,1.0
2018-06-08,31.16,31.48,30.58,31.11,14279,25.6670400477614,25.9306296759797,25.1892838466156,25.6258541683522,17334.8247079548,0.0,1.0
2018-06-11,31.35,31.62,31.1,31.28,16520,25.823546389516,26.0459501383252,25.6176169924704,25.7658861583432,20055.417338428,0.0,1.0
2018-06-12,31.66,31.87,30.97,30.97,5430,26.0788988418525,26.2518795353708,25.5105337060067,25.5105337060067,6592.06514211043,0.0,1.0
2018-06-13,31.77,31.85,31.3,31.3,4682,26.1695077765526,26.2354051836072,25.7823605101069,25.7823605101069,5683.98692363923,0.0,1.0
2018-06-14,31.51,31.95,31.13,31.95,5461,25.9553412036252,26.3177769424254,25.6423285201159,26.3177769424254,6629.69939982781,0.0,1.0
2018-06-15,31.31,31.74,31.17,31.24,29112,25.7905976859887,26.1447962489071,25.6752772236432,25.7329374548159,35342.2100215688,0.0,1.0
2018-06-18,31.94,31.94,31.4,31.4,13483,26.3095397665436,26.3095397665436,25.8647322689251,25.8647322689251,16368.4740904373,0.0,1.0
2018-06-19,32.8,33.15,31.32,31.67,21442,27.0179368923804,27.3062380482442,25.7988348618705,26.0871360177343,26030.7662572986,0.0,1.0
2018-06-20,32.55,32.8,32.5,32.8,8031,26.8120074953348,27.0179368923804,26.7708216159257,27.0179368923804,9749.70076543072,0.0,1.0
2018-06-21,32.3,32.68,32.15,32.57,11273,26.6060780982892,26.9190907817985,26.4825204600619,26.8284818470984,13685.5157176816,0.0,1.0
2018-06-22,32.79,32.8,32.2,32.48,54339,27.0096997164985,27.0179368923804,26.523706339471,26.754347264162,65967.9977453295,0.0,1.0
2018-06-25,32.46,32.78,32.27,32.5,11027,26.7378729123984,27.0014625406167,26.5813665706437,26.7708216159257,13386.8696725694,0.0,1.0
2018-06-26,32.57,32.7,32.48,32.48,22029,26.8284818470984,26.9355651335621,26.754347264162,26.754347264162,26743.3891373022,0.0,1.0
2018-06-27,32.13,32.79,31.41,32.43,12637,26.4660461082982,27.0096997164985,25.8729694448069,26.7131613847529,15341.4230572467,0.0,1.0
2018-06-28,32.04,32.59,31.68,32.01,8338,26.3919115253618,26.8449561988621,26.0953731936162,26.3671999977163,10122.4013176642,0.0,1.0
2018-06-29,32.15,32.49,31.95,32.05,10973,26.4825204600619,26.7625844400439,26.3177769424254,26.4001487012436,13321.3132236423,0.0,1.0
2018-07-02,31.99,32.6,31.68,31.75,9245,26.3507256459527,26.8531933747439,26.0953731936162,26.1530334247889,11223.5068579762,0.0,1.0
2018-07-03,31.84,31.91,31.73,31.89,3945,26.2271680077253,26.2848282388981,26.1365590730253,26.2683538871345,4789.26279661615,0.0,1.0
2018-07-05,31.84,31.99,31.68,31.84,6093,26.2271680077253,26.3507256459527,26.0953731936162,26.2271680077253,7396.95265393718,0.0,1.0
2018-07-06,31.83,32.08,31.52,31.85,11255,26.2189308318435,26.4248602288891,25.963578379507,26.2354051836072,13663.6635680392,0.0,1.0
2018-07-09,32.14,32.64,31.66,31.66,4929,26.47428328418,26.8861420782712,26.0788988418525,26.0788988418525,5983.84697706489,0.0,1.0
2018-07-10,32.4,32.8,32.1,32.29,10234,26.6884498571074,27.0179368923804,26.4413345806527,26.5978409224074,12424.1610799923,0.0,1.0
2018-07-11,32.51,32.63,32.34,32.43,7592,26.7790587918075,26.8779049023894,26.6390268018165,26.7131613847529,9216.75111581996,0.0,1.0
2018-07-12,32.5,32.8,32.35,32.74,11996,26.7708216159257,27.0179368923804,26.6472639776983,26.9685138370894,14563.2437283161,0.0,1.0
2018-07-13,32.71,32.85,32.45,32.45,2888,26.943802309444,27.0591227717895,26.7296357365166,26.7296357365166,3506.05600928451,0.0,1.0
2018-07-16,32.8,32.8,32.6,32.8,5943,27.0179368923804,27.0179368923804,26.8531933747439,27.0179368923804,7214.85140691754,0.0,1.0
2018-07-17,32.94,33.0,32.8,32.8,10781,27.1332573547259,27.1826804100168,27.0179368923804,27.0179368923804,13088.2236274572,0.0,1.0
2018-07-18,32.64,32.85,32.55,32.85,7225,26.8861420782712,27.0591227717895,26.8120074953348,27.0591227717895,8771.21006477861,0.0,1.0
2018-07-19,32.71,32.9,32.71,32.72,12218,26.943802309444,27.1003086511986,26.943802309444,26.9520394853258,14832.7535739052,0.0,1.0
2018-07-20,32.69,32.9,32.63,32.63,7893,26.9273279576803,27.1003086511986,26.8779049023894,26.8779049023894,9582.16761817268,0.0,1.0
2018-07-23,32.84,32.9,32.53,32.53,4918,27.0508855959077,27.1003086511986,26.7955331435711,26.7955331435711,5970.49288561677,0.0,1.0
2018-07-24,32.77,32.89,32.64,32.64,6290,26.9932253647349,27.0920714753168,26.8861420782712,26.8861420782712,7636.11229168961,0.0,1.0
2018-07-25,32.51,32.9,32.51,32.78,5880,26.7790587918075,27.1003086511986,26.7790587918075,27.0014625406167,7138.3688831693,0.0,1.0
2018-07-26,32.49,32.5,32.08,32.5,2376,26.7625844400439,26.7708216159257,26.4248602288891,26.7708216159257,2884.48375279086,0.0,1.0
2018-07-27,31.88,32.5,31.84,32.5,3019,26.2601167112526,26.7708216159257,26.2271680077253,26.7708216159257,3665.09109834832,0.0,1.0
2018-07-30,31.99,32.0,31.83,32.0,2692,26.3507256459527,26.3589628218345,26.2189308318435,26.3589628218345,3268.11037984554,0.0,1.0
2018-07-31,32.5,32.5,31.87,32.39,7693,26.7708216159257,26.7708216159257,26.2518795353708,26.6802126812256,9339.36595547983,0.0,1.0
2018-08-01,32.58,32.75,32.34,32.34,2772,26.8367190229803,26.9767510129713,26.6390268018165,26.6390268018165,3365.23104492267,0.0,1.0
2018-08-02,32.47,32.65,32.15,32.55,4764,26.7461100882802,26.894379254153,26.4825204600619,26.8120074953348,5783.53560534329,0.0,1.0
2018-08-03,32.32,32.39,32.08,32.08,7879,26.6225524500529,26.6802126812256,26.4248602288891,26.4248602288891,9565.17150178416,0.0,1.0
2018-08-06,32.26,32.26,32.1,32.1,1666,26.5731293947619,26.5731293947619,26.4413345806527,26.4413345806527,2022.5378502313,0.0,1.0
2018-08-07,31.95,32.35,31.86,32.35,4139,26.3177769424254,26.6472639776983,26.243642359489,26.6472639776983,5024.78040942819,0.0,1.0
2018-08-08,31.89,31.93,31.6,31.6,2869,26.2683538871345,26.3013025906617,26.0294757865616,26.0294757865616,3482.98985132869,0.0,1.0
2018-08-09,31.83,31.93,31.5,31.75,3011,26.2189308318435,26.3013025906617,25.9471040277433,26.1530334247889,3655.37903184061,0.0,1.0
2018-08-10,31.62,31.8,31.5,31.8,3307,26.0459501383252,26.194219304198,25.9471040277433,26.194219304198,4014.725492626,0.0,1.0
2018-08-13,31.57,31.62,31.5,31.5,5459,26.0047642589161,26.0459501383252,25.9471040277433,25.9471040277433,6627.27138320089,0.0,1.0
2018-08-14,31.56,31.65,31.16,31.16,1952,25.9965270830343,26.0706616659707,25.6670400477614,25.6670400477614,2369.74422788205,0.0,1.0
2018-08-15,31.38,31.54,31.11,31.5,10700,25.8482579171615,25.9800527312706,25.6258541683522,25.9471040277433,12989.8889540666,0.0,1.0
2018-08-16,31.46,31.5,31.4,31.4,5611,26.0130014347979,26.0460758167875,25.9633898618136,25.9633898618136,6785.91666718875,0.12,1.0
2018-08-17,31.48,31.66,31.35,31.41,9468,26.0295386257927,26.1783733447458,25.9220468843266,25.971658457311,11450.554091061,0.0,1.0
2018-08-20,31.33,31.4,30.99,31.4,6369,25.9055096933318,25.9633898618136,25.6243774464205,25.9633898618136,7702.63825580559,0.0,1.0
2018-08-21,31.25,31.38,31.1,31.33,7113,25.8393609293527,25.9468526708188,25.7153319968918,25.9055096933318,8602.42831112342,0.0,1.0
2018-08-22,31.15,31.4,31.08,31.08,7799,25.7566749743788,25.9633898618136,25.698794805897,25.698794805897,9432.073442774,0.0,1.0
2018-08-23,31.39,31.4,31.0,31.01,5864,25.9551212663162,25.9633898618136,25.6326460419179,25.6409146374153,7091.89366180623,0.0,1.0
2018-08-24,31.18,31.4,31.18,31.4,1848,25.7814807608709,25.9633898618136,25.7814807608709,25.9633898618136,2234.96239546691,0.0,1.0
2018-08-27,31.13,31.31,30.92,31.16,4155,25.740137783384,25.888972502337,25.5664972779387,25.7649435698761,5025.0372040936,0.0,1.0
2018-08-28,31.05,31.1,31.05,31.1,2752,25.6739890194048,25.7153319968918,25.6739890194048,25.7153319968918,3328.25568848751,0.0,1.0
2018-08-29,31.16,31.23,31.05,31.23,3855,25.7649435698761,25.8228237383579,25.6739890194048,25.8228237383579,4662.21863340094,0.0,1.0
2018-08-30,31.17,31.4,31.13,31.13,4890,25.7732121653735,25.9633898618136,25.740137783384,25.740137783384,5913.94270229068,0.0,1.0
2018-08-31,31.5,31.5,31.15,31.19,12211,26.0460758167875,26.0460758167875,25.7566749743788,25.7897493563683,14767.9252224277,0.0,1.0
2018-09-04,31.17,31.5,31.15,31.5,3033,25.7732121653735,26.0460758167875,25.7566749743788,26.0460758167875,3668.09574970299,0.0,1.0
2018-09-05,31.3,31.35,31.15,31.21,6102,25.8807039068396,25.9220468843266,25.7566749743788,25.8062865473631,7379.72972788911,0.0,1.0
2018-09-06,31.3,31.4,31.17,31.17,17820,25.8807039068396,25.9633898618136,25.7732121653735,25.7732121653735,21551.4230991452,0.0,1.0
2018-09-07,31.39,31.45,31.25,31.26,3127,25.9551212663162,26.0047328393005,25.8393609293527,25.8476295248501,3781.77890185336,0.0,1.0
2018-09-10,31.49,31.5,31.31,31.5,3423,26.0378072212901,26.0460758167875,25.888972502337,26.0460758167875,4139.75989160347,0.0,1.0
2018-09-11,31.35,31.5,31.35,31.5,2623,25.9220468843266,26.0460758167875,25.9220468843266,26.0460758167875,3172.24370308966,0.0,1.0
2018-09-12,31.33,31.55,31.3,31.3,5384,25.9055096933318,26.0874187942745,25.8807039068396,25.8807039068396,6511.38394869796,0.0,1.0
2018-09-13,31.42,31.5,31.38,31.41,7558,25.9799270528084,26.0460758167875,25.9468526708188,25.971658457311,9140.60919098422,0.0,1.0
2018-09-14,31.36,31.5,31.35,31.46,3060,25.930315479824,26.0460758167875,25.9220468843266,26.0130014347979,3700.74942106533,0.0,1.0
2018-09-17,31.36,31.49,31.35,31.35,5545,25.930315479824,26.0378072212901,25.9220468843266,25.9220468843266,6706.09658163636,0.0,1.0
2018-09-18,31.35,31.49,31.35,31.49,7584,25.9220468843266,26.0378072212901,25.9220468843266,26.0378072212901,9172.05346711093,0.0,1.0
2018-09-19,31.24,31.48,31.24,31.48,2321,25.8310923338553,26.0295386257927,25.8310923338553,26.0295386257927,2807.00634192569,0.0,1.0
2018-09-20,31.49,31.5,31.3,31.32,10099,26.0378072212901,26.0460758167875,25.8807039068396,25.8972410978344,12213.6824847512,0.0,1.0
2018-09-21,31.4,31.5,31.4,31.4,27620,25.9633898618136,26.0460758167875,25.9633898618136,25.9633898618136,33403.4964084393,0.0,1.0
2018-09-24,31.41,31.86,31.35,31.47,13767,25.971658457311,26.3437452546936,25.9220468843266,26.0212700302953,16649.744209087,0.0,1.0
2018-09-25,31.35,31.43,31.35,31.42,10808,25.9220468843266,25.9881956483058,25.9220468843266,25.9799270528084,13071.1437068216,0.0,1.0
2018-09-26,31.4,31.46,31.4,31.4,5235,25.9633898618136,26.0130014347979,25.9633898618136,25.9633898618136,6331.18405858725,0.0,1.0
2018-09-27,31.39,31.5,31.38,31.4,16375,25.9551212663162,26.0460758167875,25.9468526708188,25.9633898618136,19803.8469836421,0.0,1.0
2018-09-28,31.36,31.45,31.36,31.4,11505,25.930315479824,26.0047328393005,25.930315479824,25.9633898618136,13914.0921860643,0.0,1.0
2018-10-01,31.26,31.5,31.25,31.42,9304,25.8476295248501,26.0460758167875,25.8393609293527,25.9799270528084,11252.2132724156,0.0,1.0
2018-10-02,31.23,31.35,31.15,31.25,14826,25.8228237383579,25.9220468843266,25.7566749743788,25.8393609293527,17930.4937636322,0.0,1.0
2018-10-03,31.37,31.42,31.2,31.2,21772,25.9385840753214,25.9799270528084,25.7980179518657,25.7980179518657,26330.9530704034,0.0,1.0
2018-10-04,30.96,31.5,30.95,31.28,26634,25.5995716599283,26.0460758167875,25.5913030644309,25.8641667158449,32211.032706096,0.0,1.0
2018-10-05,30.95,31.12,30.9,31.09,19607,25.5913030644309,25.7318691878866,25.5499600869439,25.7070634013944,23712.6123852379,0.0,1.0
2018-10-08,30.86,31.1,30.75,31.05,27046,25.5168857049544,25.7153319968918,25.425931154483,25.6739890194048,32709.3035431806,0.0,1.0
2018-10-09,30.81,31.15,30.8,30.8,19474,25.4755427274674,25.7566749743788,25.46727413197,25.46727413197,23551.7628188974,0.0,1.0
2018-10-10,30.65,31.0,30.65,30.8,14814,25.3432451995091,25.6326460419179,25.3432451995091,25.46727413197,17915.9810208045,0.0,1.0
2018-10-11,30.55,31.15,30.52,30.65,9253,25.2605592445352,25.7566749743788,25.235753458043,25.3432451995091,11190.5341153979,0.0,1.0
2018-10-12,29.85,30.97,29.85,30.7,27600,24.6817575597177,25.6078402554257,24.6817575597177,25.3845881769961,33379.3085037265,0.0,1.0
2018-10-15,30.08,30.37,29.85,30.0,13915,24.8719352561577,25.1117245255821,24.6817575597177,24.8057864921786,16828.7347039621,0.0,1.0
2018-10-16,30.62,31.15,30.1,30.1,4918,25.3184394130169,25.7566749743788,24.8884724471525,24.8884724471525,5947.80576888866,0.0,1.0
2018-10-17,30.58,31.0,30.4,30.4,19390,25.2853650310274,25.6326460419179,25.1365303120743,25.1365303120743,23450.1736191035,0.0,1.0
2018-10-18,30.42,30.65,30.28,30.58,18334,25.1530675030691,25.3432451995091,25.0373071661056,25.2853650310274,22173.0522502652,0.0,1.0
2018-10-19,30.52,31.0,30.5,30.5,4668,25.235753458043,25.6326460419179,25.2192162670482,25.2192162670482,5645.45695997809,0.0,1.0
2018-10-22,30.22,30.6,30.0,30.6,21361,24.9876955931212,25.3019022220221,24.8057864921786,25.3019022220221,25833.8916285544,0.0,1.0
2018-10-23,30.0,30.75,29.67,30.01,19091,24.8057864921786,25.425931154483,24.5329228407646,24.814055087676,23088.5644436464,0.0,1.0
2018-10-24,29.4,30.08,29.4,30.0,14543,24.309670762335,24.8719352561577,24.309670762335,24.8057864921786,17588.2349119455,0.0,1.0
2018-10-25,29.35,29.94,29.35,29.5,18834,24.268327784848,24.7561749191942,24.268327784848,24.3923567173089,22777.7498680864,0.0,1.0
2018-10-26,29.51,29.68,29.35,29.35,10680,24.4006253128063,24.541191436262,24.268327784848,24.268327784848,12916.3411166594,0.0,1.0
2018-10-29,30.11,30.16,29.65,29.65,12953,24.8967410426499,24.9380840201369,24.5163856497698,24.5163856497698,15665.2964872742,0.0,1.0
2018-10-30,30.52,30.72,30.08,30.11,5582,25.235753458043,25.4011253679909,24.8719352561577,24.8967410426499,6750.84420535512,0.0,1.0
2018-10-31,30.32,31.21,30.3,31.21,10410,25.0703815480951,25.8062865473631,25.0538443571004,25.8062865473631,12589.804403036,0.0,1.0
2018-11-01,30.66,30.95,30.25,30.49,4329,25.3515137950065,25.5913030644309,25.0125013796134,25.2109476715508,5235.47197509536,0.0,1.0
2018-11-02,30.26,30.76,30.16,30.7,11162,25.0207699751108,25.4341997499804,24.9380840201369,25.3845881769961,13499.2696202389,0.0,1.0
2018-11-05,29.85,30.37,29.8,30.28,23974,24.6817575597177,25.1117245255821,24.6404145822307,25.0373071661056,28994.0413792876,0.0,1.0
2018-11-06,29.68,30.24,29.64,29.76,36301,24.541191436262,25.004232784116,24.5081170542724,24.6073402002411,43902.2564490498,0.0,1.0
2018-11-07,29.73,29.79,29.66,29.75,7107,24.582534413749,24.6321459867333,24.5246542452672,24.5990716047438,8595.17193970956,0.0,1.0
2018-11-08,29.9,29.98,29.72,29.87,8741,24.7231005372046,24.7892493011838,24.5742658182516,24.6982947507125,10571.323754749,0.0,1.0
2018-11-09,29.9,30.11,29.85,29.85,4968,24.7231005372046,24.8967410426499,24.6817575597177,24.6817575597177,6008.27553067078,0.0,1.0
2018-11-12,29.85,30.61,29.85,29.9,5966,24.6817575597177,25.3101708175195,24.6817575597177,24.7231005372046,7215.25197584174,0.0,1.0
2018-11-13,29.73,29.95,29.62,29.85,15014,24.582534413749,24.7644435146916,24.4915798632776,24.6817575597177,18157.8600679329,0.0,1.0
2018-11-14,29.63,30.18,29.6,29.85,14168,24.499848458775,24.9546212111316,24.4750426722829,24.6817575597177,17134.7116985796,0.0,1.0
2018-11-15,29.74,29.75,29.65,29.65,5842,24.6900261552151,24.6983281142451,24.6153085239451,24.6153085239451,7036.89331504827,0.12,1.0
2018-11-16,29.65,29.89,29.6,29.6,7976,24.6153085239451,24.8145555406651,24.5737987287951,24.5737987287951,9607.37094844659,0.0,1.0
2018-11-19,29.72,29.97,29.59,29.86,3355,24.6734222371551,24.880971212905,24.5654967697651,24.7896496635751,4041.21483601283,0.0,1.0
2018-11-20,29.75,30.0,29.66,29.67,28243,24.6983281142451,24.905877089995,24.6236104829751,24.6319124420051,34019.6812558898,0.0,1.0
2018-11-21,29.69,29.85,29.6,29.85,7032,24.6485163600651,24.7813477045451,24.5737987287951,24.7813477045451,8470.28993348501,0.0,1.0
2018-11-23,29.9,29.9,29.52,29.7,6093,24.8228574996951,24.8228574996951,24.5073830565551,24.6568183190951,7339.2315933908,0.0,1.0
2018-11-26,29.78,29.99,29.7,29.99,4809,24.7232339913351,24.897575130965,24.6568183190951,24.897575130965,5792.6086874473,0.0,1.0
2018-11-27,29.68,29.75,29.65,29.72,28131,24.6402144010351,24.6983281142451,24.6153085239451,24.6734222371551,33884.7733388605,0.0,1.0
2018-11-28,29.72,29.75,29.65,29.75,21909,24.6734222371551,24.6983281142451,24.6153085239451,24.6983281142451,26390.1567338912,0.0,1.0
2018-11-29,29.73,29.75,29.61,29.62,14185,24.6817241961851,24.6983281142451,24.5821006878251,24.5904026468551,17086.3285987606,0.0,1.0
2018-11-30,29.67,29.75,29.62,29.71,25974,24.6319124420051,24.6983281142451,24.5904026468551,24.6651202781251,31286.5914010722,0.0,1.0
2018-12-03,29.44,29.75,29.26,29.75,22550,24.4409673843151,24.6983281142451,24.2915321217752,24.6983281142451,27162.2636518895,0.0,1.0
2018-12-04,27.75,29.48,27.54,29.45,23799,23.0379363082454,24.4741752204351,22.8635951686154,24.4492693433451,28666.7278337614,0.0,1.0
2018-12-06,27.73,28.46,27.53,27.54,9093,23.0213323901854,23.6273753993753,22.8552932095854,22.8635951686154,10952.8365138196,0.0,1.0
2018-12-07,28.0,28.65,27.65,27.65,36641,23.2454852839954,23.7851126209453,22.9549167179454,22.9549167179454,44135.3659631433,0.0,1.0
2018-12-10,28.0,28.4,28.0,28.0,26178,23.2454852839954,23.5775636451953,23.2454852839954,23.2454852839954,31532.3165356613,0.0,1.0
2018-12-11,27.58,28.0,27.38,28.0,18666,22.8968030047354,23.2454852839954,22.7307638241355,23.2454852839954,22483.8498149078,0.0,1.0
2018-12-12,27.37,27.65,27.1,27.6,18351,22.7224618651055,22.9549167179454,22.4983089712955,22.9134069227954,22104.4212982627,0.0,1.0
2018-12-13,27.02,27.63,26.94,27.55,11694,22.4318932990555,22.9383127998854,22.3654776268155,22.8718971276454,14085.8319798313,0.0,1.0
2018-12-14,27.1,27.75,26.84,27.24,53965,22.4983089712955,23.0379363082454,22.2824580365156,22.6145363977155,65002.7298436461,0.0,1.0
2018-12-17,27.37,27.65,27.15,27.2,34935,22.7224618651055,22.9549167179454,22.5398187664455,22.5813285615955,42080.4292983929,0.0,1.0
2018-12-18,27.48,27.7,27.44,27.49,34611,22.8137834144355,22.9964265130954,22.7805755783155,22.8220853734654,41690.1599669865,0.0,1.0
2018-12-19,27.6,27.75,27.295,27.5,44209,22.9134069227954,23.0379363082454,22.6601971723805,22.8303873324954,53251.2866424118,0.0,1.0
2018-12-20,26.75,27.65,26.66,27.61,28170,22.2077404052456,22.9549167179454,22.1330227739756,22.9217088818254,33931.750202826,0.0,1.0
2018-12-21,26.84,27.34,26.65,26.65,59857,22.2824580365156,22.6975559880155,22.1247208149456,22.1247208149456,72099.849907368,0.0,1.0
2018-12-24,26.7,27.04,26.7,26.8,27791,22.1662306100956,22.4484972171155,22.1662306100956,22.2492502003956,33475.2314478785,0.0,1.0
2018-12-26,27.44,27.75,26.75,27.29,36065,22.7805755783155,23.0379363082454,22.2077404052456,22.6560461928655,43441.553818421,0.0,1.0
2018-12-27,27.39,27.73,26.39,27.25,41950,22.7390657831655,23.0213323901854,21.9088698801656,22.6228383567455,50530.2421373288,0.0,1.0
2018-12-28,27.75,27.76,27.3,27.41,51157,23.0379363082454,23.0462382672754,22.6643481518955,22.7556697012255,61620.3956381247,0.0,1.0
2018-12-31,28.71,28.9542,27.61,27.75,60573,23.8349243751252,24.0376582146378,22.9217088818254,23.0379363082454,72962.2969483773,0.0,1.0
2019-01-02,28.73,28.98,28.27,28.27,42803,23.8515282931852,24.0590772689352,23.4696381778053,23.4696381778053,51557.7104697042,0.0,1.0
2019-01-03,28.65,28.98,28.46,28.62,39219,23.7851126209453,24.0590772689352,23.6273753993753,23.7602067438553,47240.6571247651,0.0,1.0
2019-01-04,28.9,29.0,28.47,28.88,43212,23.9926615966952,24.0756811869952,23.6356773584053,23.9760576786352,52050.3652738559,0.0,1.0
2019-01-07,29.0,29.01,28.52,28.9,39389,24.0756811869952,24.0839831460252,23.6771871535553,23.9926615966952,47445.4280702562,0.0,1.0
2019-01-08,29.14,29.21,28.75,28.97,38612,24.1919086134152,24.2500223266252,23.8681322112452,24.0507753099052,46509.504395865,0.0,1.0
2019-01-09,28.98,29.63,28.93,29.15,12721,24.0590772689352,24.5987046058851,24.0175674737852,24.2002105724452,15322.8893975914,0.0,1.0
2019-01-10,28.9,28.93,28.62,28.93,14454,23.9926615966952,24.0175674737852,23.7602067438553,24.0175674737852,17410.3485066258,0.0,1.0
2019-01-11,28.88,28.97,28.6,28.97,14154,23.9760576786352,24.0507753099052,23.7436028257953,24.0507753099052,17048.9880145829,0.0,1.0
2019-01-14,28.91,29.1,28.72,28.86,23126,24.0009635557252,24.1587007772952,23.8432263341552,23.9594537605752,27856.0757966119,0.0,1.0
2019-01-15,28.92,29.15,28.75,28.86,12611,24.0092655147552,24.2002105724452,23.8681322112452,23.9594537605752,15190.390550509,0.0,1.0
2019-01-16,28.95,29.45,28.85,28.94,20217,24.0341713918452,24.4492693433451,23.9511518015452,24.0258694328152,24352.0835587694,0.0,1.0
2019-01-17,29.02,29.5,28.89,29.0,15976,24.0922851050552,24.4907791384951,23.9843596376652,24.0756811869952,19243.6507362566,0.0,1.0
2019-01-18,28.78,29.5,28.75,29.12,36188,23.8930380883352,24.4907791384951,23.8681322112452,24.1753046953552,43589.7116201587,0.0,1.0
2019-01-22,28.88,29.25,28.7,28.99,23893,23.9760576786352,24.2832301627452,23.8266224160952,24.0673792279652,28779.9541212681,0.0,1.0
2019-01-23,28.78,29.05,28.75,28.89,9452,23.8930380883352,24.1171909821452,23.8681322112452,23.9843596376652,11385.2645692976,0.0,1.0
2019-01-24,28.7,29.06,27.91,28.99,61086,23.8266224160952,24.1254929411752,23.1707676527254,24.0673792279652,73580.2233897706,0.0,1.0
2019-01-25,28.95,29.0,28.32,28.69,30769,24.0341713918452,24.0756811869952,23.5111479729553,23.8183204570653,37062.3365988909,0.0,1.0
2019-01-28,28.76,29.26,28.75,28.95,17474,23.8764341702752,24.2915321217752,23.8681322112452,24.0341713918452,21048.0441265241,0.0,1.0
2019-01-29,28.62,29.15,28.53,28.75,10361,23.7602067438553,24.2002105724452,23.6854891125853,23.8681322112452,12480.1868601874,0.0,1.0
2019-01-30,29.07,29.27,28.7,28.77,19286,24.1337949002052,24.2998340808052,23.8266224160952,23.8847361293052,23230.661498463,0.0,1.0
2019-01-31,28.9,29.15,28.66,29.01,65213,23.9926615966952,24.2002105724452,23.7934145799753,24.0839831460252,78551.339225307,0.0,1.0
2019-02-01,28.95,29.09,28.68,28.95,26032,24.0341713918452,24.1503988182652,23.8100184980353,24.0341713918452,31356.4544295338,0.0,1.0
2019-02-04,28.94,29.4,28.81,28.94,5159,24.0258694328152,24.4077595481951,23.9179439654252,24.0258694328152,6214.195928164,0.0,1.0
2019-02-05,29.02,29.37,28.72,28.84,34383,24.0922851050552,24.3828536711051,23.8432263341552,23.9428498425152,41415.525993034,0.0,1.0
2019-02-06,29.11,29.3,28.97,29.19,18597,24.1670027363252,24.3247399578952,24.0507753099052,24.2334184085652,22400.7369017379,0.0,1.0
2019-02-07,29.01,29.19,28.88,29.16,8591,24.0839831460252,24.2334184085652,23.9760576786352,24.2085125314752,10348.1599571345,0.0,1.0
2019-02-08,28.73,29.13,28.71,29.08,10010,23.8515282931852,24.1836066543852,23.8349243751252,24.1420968592352,12057.3950844973,0.0,1.0
2019-02-11,28.96,29.0,28.75,28.84,16502,24.0424733508752,24.0756811869952,23.8681322112452,23.9428498425152,19877.2361323051,0.0,1.0
2019-02-12,29.6,29.74,28.93,29.16,30434,24.5737987287951,24.6900261552151,24.0175674737852,24.2085125314752,36658.8173827763,0.0,1.0
2019-02-13,29.9,29.95,29.51,29.95,23253,24.8228574996951,24.864367294845,24.4990810975251,24.864367294845,28009.0517382433,0.0,1.0
2019-02-14,29.65,29.8,29.44,29.72,11400,24.7232339913351,24.8483093740906,24.5481284554774,24.7816025032876,13671.7550834355,0.13,1.0
2019-02-15,29.74,29.9,29.66,29.73,20534,24.7982792209884,24.9316929625942,24.7315723501854,24.789940862138,24625.9490248477,0.0,1.0
2019-02-19,30.4,30.65,29.59,29.59,30995,25.3486109051125,25.5570698763717,24.6732038382329,24.6732038382329,37171.5832290423,0.0,1.0
2019-02-20,30.66,30.96,30.39,30.39,10124,25.565408235222,25.815559000733,25.3402725462622,25.3402725462622,12141.4779355001,0.0,1.0
2019-02-21,31.44,31.495,30.76,30.76,18816,26.2158002255506,26.2616611992276,25.6487918237257,25.6487918237257,22565.5915482387,0.0,1.0
2019-02-22,31.11,31.89,31.02,31.35,16371,25.9406343834885,26.591026373817,25.8655891538352,26.1407549958973,19633.3598658704,0.0,1.0
2019-02-25,30.27,31.14,30.27,31.06,12709,25.2402122400578,25.9656494600396,25.2402122400578,25.8989425892367,15241.6083645071,0.0,1.0
2019-02-26,30.5,30.79,30.03,30.47,8533,25.4319944936162,25.6738069002768,25.040091627649,25.4069794170651,10233.4286076276,0.0,1.0
2019-02-27,30.23,30.78,30.2,30.2,9948,25.2068588046563,25.6654685414264,25.1818437281052,25.1818437281052,11930.40522544,0.0,1.0
2019-02-28,30.27,30.87,30.06,30.62,8771,25.2402122400578,25.7405137710797,25.0651067042001,25.5320547998206,10518.8564769134,0.0,1.0
2019-03-01,31.15,31.24,30.19,30.5,22579,25.97398781889,26.0490330485433,25.1735053692548,25.4319944936162,27078.4700025341,0.0,1.0
2019-03-04,30.72,31.43,30.41,31.16,16344,25.6154383883242,26.2074618667002,25.3569492639629,25.9823261777403,19600.9793933044,0.0,1.0
2019-03-05,30.46,31.33,30.18,31.0,13293,25.3986410582147,26.1240782781965,25.1651670104045,25.8489124361345,15941.9859933428,0.0,1.0
2019-03-06,30.01,31.39,30.0,30.3,17183,25.0234149099482,26.1741084312987,25.0150765510979,25.2652273166089,20607.1725963748,0.0,1.0
2019-03-07,29.42,30.49,29.37,30.19,7438,24.5314517377767,25.4236561347658,24.4897599435248,25.1735053692548,8920.22055356078,0.0,1.0
2019-03-08,29.32,30.03,29.04,29.35,12409,24.448068149273,25.040091627649,24.2145941014627,24.4730832258241,14881.8253359957,0.0,1.0
2019-03-11,29.58,29.65,28.98,29.42,12318,24.6648654793825,24.7232339913351,24.1645639483606,24.5314517377767,14772.6911506805,0.0,1.0
2019-03-12,29.89,30.53,29.53,29.53,13581,24.9233546037439,25.4570095701673,24.6231736851307,24.6231736851307,16287.3777007138,0.0,1.0
2019-03-13,29.52,30.03,29.39,29.93,32434,24.6148353262803,25.040091627649,24.5064366612256,24.9567080391453,38897.3424891357,0.0,1.0
2019-03-14,29.21,30.07,29.21,29.63,26274,24.356346201919,25.0734450630504,24.356346201919,24.7065572736343,31509.7976370336,0.0,1.0
2019-03-15,29.22,29.7999,29.14,29.34,47004,24.3646845607693,24.8482259905021,24.2979776899664,24.4647448669737,56370.8049071756,0.0,1.0
2019-03-18,29.13,29.72,29.09,29.23,19752,24.289639331116,24.7816025032876,24.2562858957146,24.3730229196197,23688.1145971946,0.0,1.0
2019-03-19,28.95,29.72,28.95,29.23,36342,24.1395488718095,24.7816025032876,24.1395488718095,24.3730229196197,43584.1160738782,0.0,1.0
2019-03-20,28.91,29.42,28.81,29.05,11160,24.106195436408,24.5314517377767,24.0228118479043,24.2229324603131,13383.9286606263,0.0,1.0
2019-03-21,28.61,29.2,28.41,29.04,25143,23.856044670897,24.3480078430686,23.6892774938897,24.2145941014627,30153.4156195455,0.0,1.0
2019-03-22,27.31,28.6,27.25,28.6,39790,22.7720580203494,23.8477063120466,22.7220278672472,23.8477063120466,47719.2223482367,0.0,1.0
2019-03-25,27.6,27.81,27.14,27.4,21089,23.0138704270101,23.1889759628677,22.6303059198932,22.8471032500027,25291.5476275939,0.0,1.0
2019-03-26,28.31,28.49,27.68,27.94,15689,23.605893905386,23.7559843646926,23.080577297813,23.2973746279225,18815.4531143877,0.0,1.0
2019-03-27,28.8,29.01,28.38,28.38,6058,24.014473489054,24.1895790249117,23.6642624173386,23.6642624173386,7265.21862240807,0.0,1.0
2019-03-28,28.95,29.04,28.58,28.58,5827,24.1395488718095,24.2145941014627,23.8310295943459,23.8310295943459,6988.18569045424,0.0,1.0
2019-03-29,29.18,29.2,28.46,28.88,52984,24.3313311253679,24.3480078430686,23.7309692881415,24.0811803598569,63542.4799421706,0.0,1.0
2019-04-01,29.03,29.28,28.9,29.17,7084,24.2062557426124,24.4147147138715,24.0978570775576,24.3229927665175,8495.67657991727,0.0,1.0
2019-04-02,29.34,29.46,29.1,29.39,1430,24.4647448669737,24.5648051731781,24.2646242545649,24.5064366612256,1714.96576923796,0.0,1.0
2019-04-03,29.43,29.73,29.07,29.33,11595,24.539790096627,24.789940862138,24.2396091780138,24.4564065081234,13905.6140519679,0.0,1.0
2019-04-04,29.18,29.54,29.04,29.06,2711,24.3313311253679,24.631512043981,24.2145941014627,24.2312708191635,3251.23930098189,0.0,1.0
2019-04-05,29.6,29.72,29.39,29.5,8974,24.6815421970832,24.7816025032876,24.5064366612256,24.5981586085796,10762.3096595395,0.0,1.0
2019-04-08,29.53,30.5,29.5,29.71,11949,24.6231736851307,25.4319944936162,24.5981586085796,24.7732641444373,14330.1580256114,0.0,1.0
2019-04-09,29.49,29.9,29.24,29.51,7892,24.5898202497292,24.9316929625942,24.3813612784701,24.6064969674299,9464.69220337481,0.0,1.0
2019-04-10,29.93,30.08,29.5,29.61,7779,24.9567080391453,25.0817834219008,24.5981586085796,24.6898805559336,9329.17392930216,0.0,1.0
2019-04-11,29.89,30.57,29.62,30.57,8927,24.9233546037439,25.4903630055687,24.698218914784,25.4903630055687,10705.9436517393,0.0,1.0
2019-04-12,29.74,30.05,29.74,30.05,9686,24.7982792209884,25.0567683453497,24.7982792209884,25.0567683453497,11616.1947138733,0.0,1.0
2019-04-15,29.88,30.0,29.63,29.83,19176,24.9150162448935,25.0150765510979,24.7065572736343,24.8733244506417,22997.3311824525,0.0,1.0
2019-04-16,29.77,30.57,29.75,30.0,23817,24.8232942975395,25.4903630055687,24.8066175798387,25.0150765510979,28563.1746335248,0.0,1.0
2019-04-17,29.91,30.68,29.88,29.92,15068,24.9400313214446,25.5820849529228,24.9150162448935,24.948369680295,18070.7022453689,0.0,1.0
2019-04-18,29.99,30.0,29.75,29.86,10617,25.0067381922475,25.0150765510979,24.8066175798387,24.8983395271928,12732.7213790206,0.0,1.0
2019-04-22,29.75,30.09,29.75,29.93,5499,24.8066175798387,25.0901217807512,24.8066175798387,24.9567080391453,6594.82291261507,0.0,1.0
2019-04-23,30.06,30.08,29.75,29.94,9718,25.0651067042001,25.0817834219008,24.8066175798387,24.9650463979957,11654.5715702479,0.0,1.0
2019-04-24,29.76,30.2,29.61,29.85,19238,24.8149559386891,25.1818437281052,24.6898805559336,24.8900011683424,23071.6863416782,0.0,1.0
2019-04-25,30.0,30.43,29.75,30.06,10760,25.0150765510979,25.3736259816636,24.8066175798387,25.0651067042001,12904.2179559444,0.0,1.0
2019-04-26,30.1,30.1,29.76,29.98,4892,25.0984601396015,25.0984601396015,24.8149559386891,24.9983998333971,5866.86191826022,0.0,1.0
2019-04-29,30.38,30.93,29.98,30.07,10706,25.3319341874118,25.7905439241819,24.9983998333971,25.0734450630504,12839.4570108123,0.0,1.0
2019-04-30,30.49,30.55,30.33,30.55,8788,25.4236561347658,25.473686287868,25.29024239316,25.473686287868,10539.2441818624,0.0,1.0
2019-05-01,29.9,30.3,29.83,30.3,10775,24.9316929625942,25.2652273166089,24.8733244506417,25.2652273166089,12922.2071073699,0.0,1.0
2019-05-02,29.82,30.0,29.66,30.0,8543,24.8649860917913,25.0150765510979,24.7315723501854,25.0150765510979,10245.4213752447,0.0,1.0
2019-05-03,30.0,30.08,29.51,29.96,9537,25.0150765510979,25.0817834219008,24.6064969674299,24.9817231156964,11437.5024763793,0.0,1.0
2019-05-06,29.87,30.0,29.73,29.73,5137,24.9066778860431,25.0150765510979,24.789940862138,24.789940862138,6160.6847248779,0.0,1.0
2019-05-07,29.35,30.09,29.26,30.09,3962,24.4730832258241,25.0901217807512,24.3980379961708,25.0901217807512,4751.53452987468,0.0,1.0
2019-05-08,29.64,29.81,29.56,29.75,4926,24.7148956324847,24.8566477329409,24.6481887616818,24.8066175798387,5907.63732815817,0.0,1.0
2019-05-09,28.8,29.89,28.8,29.89,31811,24.014473489054,24.9233546037439,24.014473489054,24.9233546037439,38150.1930665934,0.0,1.0
2019-05-10,29.16,29.46,28.8,28.95,30448,24.3146544076671,24.5648051731781,24.014473489054,24.1395488718095,36515.5788403898,0.0,1.0
2019-05-13,28.92,29.45,28.85,28.85,10226,24.2229324603131,24.6668520385969,24.1643015726153,24.1643015726153,12208.9231138523,0.13,1.0
2019-05-14,29.41,29.41,28.95,28.95,5000,24.6333486741981,24.6333486741981,24.2480599836122,24.2480599836122,5969.54973296122,0.0,1.0
2019-05-15,29.42,29.78,29.2,29.21,9450,24.6417245152978,24.9432547948867,24.4574560111045,24.4658318522042,11282.4489952967,0.0,1.0
2019-05-16,29.84,29.95,29.66,29.8,7799,24.9935098414849,25.0856440935815,24.8427447016904,24.9600064770861,9311.30367347292,0.0,1.0
2019-05-17,29.7,29.93,29.31,29.77,4653,24.8762480660892,25.0688924113821,24.5495902632012,24.934878953787,5555.26298149372,0.0,1.0
2019-05-20,29.48,29.81,29.2,29.81,7164,24.6919795618959,24.9683823181858,24.4574560111045,24.9683823181858,8553.17085738686,0.0,1.0
2019-05-21,29.72,29.94,29.23,29.23,6305,24.8929997482886,25.0772682524818,24.4825835344036,24.4825835344036,7527.6022132641,0.0,1.0
2019-05-22,29.62,29.91,29.5,29.5,3692,24.8092413372916,25.0521407291828,24.7087312440953,24.7087312440953,4407.91552281858,0.0,1.0
2019-05-23,29.0,29.5,29.0,29.49,5823,24.2899391891107,24.7087312440953,24.2899391891107,24.7003554029956,6952.13761900663,0.0,1.0
2019-05-24,29.33,29.33,29.17,29.17,6377,24.5663419454005,24.5663419454005,24.4323284878054,24.4323284878054,7613.56372941876,0.0,1.0
2019-05-28,29.21,29.42,29.01,29.28,6045,24.4658318522042,24.6417245152978,24.2983150302104,24.5244627399021,7217.18562715013,0.0,1.0
2019-05-29,28.87,29.26,28.87,29.26,7297,24.1810532548146,24.5077110577027,24.1810532548146,24.5077110577027,8711.96088028363,0.0,1.0
2019-05-30,28.84,29.14,28.69,29.14,6952,24.1559257315156,24.4072009645064,24.0302881150202,24.4072009645064,8300.06194870928,0.0,1.0
2019-05-31,28.56,28.74,28.26,28.65,9559,23.9214021807242,24.0721673205186,23.6701269477334,23.9967847506214,11412.5851794753,0.0,1.0
2019-06-03,28.59,29.95,28.32,29.95,15909,23.9465297040232,25.0856440935815,23.7203819943315,25.0856440935815,18993.9133403361,0.0,1.0
2019-06-04,28.8,28.83,28.585,28.7,4451,24.1224223671168,24.1475498904159,23.9423417834734,24.0386639561199,5314.09317228208,0.0,1.0
2019-06-05,29.19,29.43,28.5,28.8,22395,24.4490801700048,24.6501003563975,23.871147134126,24.1224223671168,26737.6132539334,0.0,1.0
2019-06-06,28.61,29.05,28.61,29.05,10668,23.9632813862226,24.3318183946091,23.9632813862226,24.3318183946091,12736.6313102461,0.0,1.0
2019-06-07,28.68,28.93,28.6,28.6,14855,24.0219122739205,24.2313083014128,23.9549055451229,23.9549055451229,17735.5322566278,0.0,1.0
2019-06-10,28.84,28.9,28.53,28.85,15356,24.1559257315156,24.2061807781137,23.8962746574251,24.1643015726153,18333.6811398705,0.0,1.0
2019-06-11,28.9,29.18,28.67,28.9,11191,24.2061807781137,24.4407043289051,24.0135364328208,24.2061807781137,13361.0462123138,0.0,1.0
2019-06-12,28.66,28.88,28.48,28.88,11062,24.0051605917211,24.1894290959143,23.8543954519266,24.1894290959143,13207.0318292034,0.0,1.0
2019-06-13,29.0,29.18,28.72,29.14,7534,24.2899391891107,24.4407043289051,24.0554156383192,24.4072009645064,8994.91753762596,0.0,1.0
2019-06-14,28.88,28.99,28.87,28.91,7321,24.1894290959143,24.281563348011,24.1810532548146,24.2145566192134,8740.61471900184,0.0,1.0
2019-06-17,28.95,29.1,28.8,28.8,9398,24.2480599836122,24.3736976001076,24.1224223671168,24.1224223671168,11220.3656780739,0.0,1.0
2019-06-18,28.95,29.16,28.74,29.03,3524,24.2480599836122,24.4239526467058,24.0721673205186,24.3150667124097,4207.33865179107,0.0,1.0
2019-06-19,28.97,28.99,28.64,28.94,3079,24.2648116658116,24.281563348011,23.9884089095217,24.2396841425125,3676.04872555752,0.0,1.0
2019-06-20,28.99,29.13,28.6,28.92,3668,24.281563348011,24.3988251234067,23.9549055451229,24.2229324603131,4379.26168410035,0.0,1.0
2019-06-21,28.94,29.0,28.49,28.77,27011,24.2396841425125,24.2899391891107,23.8627712930263,24.0972948438177,32248.7015674031,0.0,1.0
2019-06-24,28.1,28.94,28.1,28.94,15730,23.5361134901383,24.2396841425125,23.5361134901383,24.2396841425125,18780.203459896,0.0,1.0
2019-06-25,27.56,28.28,27.47,28.28,6006,23.0838180707548,23.6868786299327,23.0084355008576,23.6868786299327,7170.62313923303,0.0,1.0
2019-06-26,27.32,27.5,27.29,27.29,9324,22.8827978843622,23.0335630241567,22.8576703610631,22.8576703610631,11132.0163420261,0.0,1.0
2019-06-27,28.77,28.77,27.17,27.25,20634,24.0972948438177,24.0972948438177,22.7571602678668,22.8241669966643,24635.1378379844,0.0,1.0
2019-06-28,28.7,29.11,28.06,28.73,104279,24.0386639561199,24.3820734412073,23.5026101257395,24.0637914794189,124499.735320693,0.0,1.0
2019-07-01,28.84,28.92,28.45,28.73,10469,24.1559257315156,24.2229324603131,23.8292679286275,24.0637914794189,12499.0432308742,0.0,1.0
2019-07-02,28.73,28.74,28.62,28.66,3695,24.0637914794189,24.0721673205186,23.9716572273223,24.0051605917211,4411.49725265836,0.0,1.0
2019-07-03,28.87,28.89,28.65,28.65,2813,24.1810532548146,24.197804937014,23.9967847506214,23.9967847506214,3358.46867976399,0.0,1.0
2019-07-05,28.95,28.95,28.6,28.92,2291,24.2480599836122,24.2480599836122,23.9549055451229,24.2229324603131,2735.24768764283,0.0,1.0
2019-07-08,28.7,28.85,28.7,28.85,5949,24.0386639561199,24.1643015726153,24.0386639561199,24.1643015726153,7102.57027227726,0.0,1.0
2019-07-09,28.56,28.7,28.2,28.45,2502,23.9214021807242,24.0386639561199,23.6198719011352,23.8292679286275,2987.16268637379,0.0,1.0
2019-07-10,28.18,28.57,27.82,28.32,7046,23.6031202189358,23.9297780218238,23.3015899393468,23.7203819943315,8412.28948368896,0.0,1.0
2019-07-11,28.55,28.6,28.25,28.35,4264,23.9130263396245,23.9549055451229,23.6617511066337,23.7455095176306,5090.83201226933,0.0,1.0
2019-07-12,28.28,28.81,28.28,28.72,4430,23.6868786299327,24.1307982082165,23.6868786299327,24.0554156383192,5289.02106340366,0.0,1.0
2019-07-15,28.36,28.4,28.11,28.4,6333,23.7538853587303,23.7873887231291,23.544489331238,23.7873887231291,7561.03169176869,0.0,1.0
2019-07-16,28.47,28.47,28.03,28.26,5178,23.8460196108269,23.8460196108269,23.4774826024404,23.6701269477334,6182.06570345465,0.0,1.0
2019-07-17,28.14,28.2,28.14,28.14,1663,23.569616854537,23.6198719011352,23.569616854537,23.569616854537,1985.47224118291,0.0,1.0
2019-07-18,27.97,28.2,27.55,27.86,4018,23.4272275558422,23.6198719011352,23.0754422296551,23.3350933037456,4797.13016540765,0.0,1.0
2019-07-19,27.58,28.0,27.37,27.8,11425,23.1005697529542,23.4523550791413,22.9246770898606,23.2848382571475,13640.4211398164,0.0,1.0
2019-07-22,27.68,27.85,27.68,27.85,1299,23.1843281639511,23.3267174626459,23.1843281639511,23.3267174626459,1550.88902062333,0.0,1.0
2019-07-23,27.7,28.09,27.2,27.46,5215,23.2010798461505,23.5277376490386,22.7822877911659,23.0000596597579,6226.24037147857,0.0,1.0
2019-07-24,27.87,28.38,27.52,27.52,7492,23.3434691448453,23.7706370409297,23.050314706356,23.050314706356,8944.77331986911,0.0,1.0
2019-07-25,28.41,28.46,27.68,27.68,5261,23.7957645642288,23.8376437697272,23.1843281639511,23.1843281639511,6281.16022902179,0.0,1.0
2019-07-26,28.7,28.7,28.29,28.49,10112,24.0386639561199,24.0386639561199,23.6952544710324,23.8627712930263,12072.8173799408,0.0,1.0
2019-07-29,28.2,28.5,28.2,28.5,5541,23.6198719011352,23.871147134126,23.6198719011352,23.871147134126,6615.45501406763,0.0,1.0
2019-07-30,28.17,28.72,27.89,27.89,5736,23.5947443778361,24.0554156383192,23.3602208270447,23.3602208270447,6848.26745365312,0.0,1.0
2019-07-31,28.1,29.42,28.1,28.45,18771,23.5361134901383,24.6417245152978,23.5361134901383,23.8292679286275,22410.883607483,0.0,1.0
2019-08-01,28.14,29.1,28.02,28.3,8854,23.569616854537,24.3736976001076,23.4691067613407,23.7036303121321,10570.8786671278,0.0,1.0
2019-08-02,27.51,28.15,27.41,27.87,11927,23.0419388652564,23.5779926956367,22.9581804542594,23.3434691448453,14239.7639330057,0.0,1.0
2019-08-05,26.76,27.2,26.48,27.1,16109,22.4137507827794,22.7822877911659,22.1792272319879,22.6985293801689,19232.6953296544,0.0,1.0
2019-08-06,27.04,27.25,26.7,26.99,11275,22.6482743335708,22.8241669966643,22.3634957361812,22.6063951280723,13461.3346478275,0.0,1.0
2019-08-07,26.25,26.86,26.02,26.8,23314,21.986582886695,22.4975091937763,21.793938541402,22.4472541471781,27834.8164948516,0.0,1.0
2019-08-08,26.0,26.6,25.81,26.38,46434,21.7771868592027,22.2797373251843,21.6180458783085,22.095468820991,55438.0144600642,0.0,1.0
2019-08-09,25.91,26.67,25.9,26.11,9217,21.7018042893054,22.3383682128821,21.6934284482057,21.8693211112993,11004.2679777407,0.0,1.0
2019-08-12,25.81,26.0,25.12,25.14,13641,21.6180458783085,21.7771868592027,21.0401128424296,21.056864524629,16286.1255814648,0.0,1.0
2019-08-13,26.09,26.4,25.83,25.99,8808,21.8525694290999,22.1122205031904,21.6347975605079,21.768811018103,10515.9588095845,0.0,1.0
2019-08-14,25.01,26.05,25.01,26.05,12615,20.947978590333,21.8190660647011,20.947978590333,21.8190660647011,15061.1739762612,0.0,1.0
2019-08-15,25.36,25.36,24.7,25.08,3860,21.3500189631183,21.3500189631183,20.7943796683368,21.1142932016959,4584.98890184136,0.13,1.0
2019-08-16,25.46,25.46,24.82,25.25,15601,21.4342067350549,21.4342067350549,20.8954049946607,21.2574124139881,18531.1947817687,0.0,1.0
2019-08-19,26.09,26.15,25.5,25.62,20521,21.9645896982554,22.0151023614173,21.4678818438295,21.5689071701534,24375.2739001778,0.0,1.0
2019-08-20,26.34,26.4,25.88,26.15,9299,22.1750591280968,22.2255717912588,21.7877953771885,22.0151023614173,11045.5470979852,0.0,1.0
2019-08-21,25.94,26.41,25.48,26.3,19672,21.8383080403505,22.2339905684525,21.4510442894422,22.1413840193222,23366.8139059646,0.0,1.0
2019-08-22,26.0,26.34,25.92,25.92,8449,21.8888207035125,22.1750591280968,21.8214704859632,21.8214704859632,10035.8992828128,0.0,1.0
2019-08-23,25.15,26.01,25.15,25.92,12682,21.1732246420515,21.8972394807061,21.1732246420515,21.8214704859632,15063.945402371,0.0,1.0
2019-08-26,25.95,25.95,25.41,25.45,10671,21.8467268175442,21.8467268175442,21.3921128490866,21.4257879578612,12675.2374537692,0.0,1.0
2019-08-27,25.65,25.91,25.4,25.91,10050,21.5941635017344,21.8130517087695,21.3836940718929,21.8130517087695,11937.6006382139,0.0,1.0
2019-08-28,25.93,26.0,25.65,25.8,14013,21.8298892631568,21.8888207035125,21.5941635017344,21.7204451596393,16644.935098835,0.0,1.0
2019-08-29,26.35,26.38,25.67,26.08,15766,22.1834779052905,22.2087342368715,21.6110010561217,21.9561709210617,18727.185240008,0.0,1.0
2019-08-30,26.31,26.33,26.24,26.24,2570,22.1498027965159,22.1666403509032,22.0908713561603,22.0908713561603,3052.69986469748,0.0,1.0
2019-09-03,25.74,26.83,25.35,26.38,19559,21.6699324964773,22.5875792105861,21.3416001859246,22.2087342368715,23232.5901375946,0.0,1.0
2019-09-04,25.91,26.17,25.29,26.07,6949,21.8130517087695,22.0319399158046,21.2910875227627,21.9477521438681,8254.16784427349,0.0,1.0
2019-09-05,26.4,26.5,26.16,26.18,5635,22.2255717912588,22.3097595631954,22.023521138611,22.0403586929983,6693.37110411297,0.0,1.0
2019-09-06,26.3,26.5,26.19,26.5,4415,22.1413840193222,22.3097595631954,22.048777470192,22.3097595631954,5244.22953410094,0.0,1.0
2019-09-09,26.7,27.06,26.4,26.59,27049,22.4781351070686,22.7812110860403,22.2255717912588,22.3855285579383,32129.3691207012,0.0,1.0
2019-09-10,27.2,27.52,25.82,26.67,13499,22.8990739667515,23.1684748369486,21.7372827140266,22.4528787754876,16034.3951258955,0.0,1.0
2019-09-11,27.6,27.82,27.19,27.19,12973,23.2358250544978,23.4210381527583,22.8906551895578,22.8906551895578,15409.6013014477,0.0,1.0
2019-09-12,27.81,28.0,27.48,27.48,24038,23.4126193755647,23.5725761422442,23.1347997281739,23.1347997281739,28552.8402130732,0.0,1.0
2019-09-13,28.0,28.4,27.21,27.99,19927,23.5725761422442,23.9093272299905,22.9074927439451,23.5641573650505,23669.7082505162,0.0,1.0
2019-09-16,27.86,28.27,27.76,27.8,5632,23.454713261533,23.799883126473,23.3705254895964,23.404200598371,6689.80764123588,0.0,1.0
2019-09-17,27.3,27.58,26.98,27.52,10492,22.9832617386881,23.2189875001105,22.713860868491,23.1684748369486,12462.6175021035,0.0,1.0
2019-09-18,27.6,27.64,25.97,27.0,11690,23.2358250544978,23.2695001632725,21.8635643719315,22.7306984228783,13885.627011017,0.0,1.0
2019-09-19,26.75,27.72,26.65,27.27,5647,22.5202289930368,23.3368503808217,22.4360412211003,22.9580054071071,6707.6249556213,0.0,1.0
2019-09-20,28.53,28.53,26.75,26.75,41719,24.0187713335081,24.0187713335081,22.5202289930368,22.5202289930368,49554.7025896165,0.0,1.0
2019-09-23,27.98,28.24,27.76,28.08,13535,23.5557385878569,23.774626794892,23.3705254895964,23.6399263597934,16077.1566804204,0.0,1.0
2019-09-24,27.52,27.93,27.51,27.93,6537,23.1684748369486,23.5136447018886,23.1600560597549,23.5136447018886,7764.78560915464,0.0,1.0
2019-09-25,27.66,28.21,27.64,27.69,11853,23.2863377176598,23.749370463311,23.2695001632725,23.3115940492408,14079.2418273382,0.0,1.0
2019-09-26,27.7,27.78,27.7,27.78,3150,23.3200128264344,23.3873630439837,23.3200128264344,23.3873630439837,3741.63602093272,0.0,1.0
2019-09-27,27.5,28.0,27.5,27.5,4316,23.1516372825612,23.5725761422442,23.1516372825612,23.1516372825612,5126.63525915734,0.0,1.0
2019-09-30,27.5,27.84,27.5,27.5,8322,23.1516372825612,23.4378757071456,23.1516372825612,23.1516372825612,9885.04602101655,0.0,1.0
2019-10-01,27.18,27.7,27.18,27.5,7791,22.8822364123642,23.3200128264344,22.8822364123642,23.1516372825612,9254.31309177357,0.0,1.0
2019-10-02,27.34,27.6,26.87,27.24,12597,23.0169368474627,23.2358250544978,22.6212543193608,22.9327490755261,14962.9806208538,0.0,1.0
2019-10-03,27.19,27.51,27.13,27.34,14581,22.8906551895578,23.1600560597549,22.8401425263959,23.0169368474627,17319.6174035619,0.0,1.0
2019-10-04,27.45,27.45,24.67,27.26,14164,23.109543396593,23.109543396593,20.7691233367559,22.9495866299134,16824.2960636479,0.0,1.0
2019-10-07,27.53,27.68,26.63,27.15,3768,23.1768936141422,23.3031752720471,22.4192036667129,22.8569800807832,4475.70937361095,0.0,1.0
2019-10-08,27.43,27.9,27.43,27.55,5563,23.0927058422056,23.4883883703076,23.0927058422056,23.1937311685295,6607.84799506309,0.0,1.0
2019-10-09,27.74,27.8,27.25,27.36,6578,23.3536879352091,23.404200598371,22.9411678527198,23.03377440185,7813.48626847472,0.0,1.0
2019-10-10,27.5,27.98,27.16,27.5,7921,23.1516372825612,23.5557385878569,22.8653988579769,23.1516372825612,9408.72981644702,0.0,1.0
2019-10-11,27.48,28.24,27.48,27.73,21092,23.1347997281739,23.774626794892,23.1347997281739,23.3452691580154,25053.5196677819,0.0,1.0
2019-10-14,27.2,27.63,26.7,27.48,15594,22.8990739667515,23.2610813860788,22.4781351070686,23.1347997281739,18522.8800350555,0.0,1.0
2019-10-15,27.21,27.71,27.1,27.2,19216,22.9074927439451,23.3284316036281,22.8148861948149,22.8990739667515,22825.1675486486,0.0,1.0
2019-10-16,27.31,27.45,27.25,27.45,2040,22.9916805158817,23.109543396593,22.9411678527198,23.109543396593,2423.15475641357,0.0,1.0
2019-10-17,27.49,27.57,27.13,27.13,5436,23.1432185053676,23.2105687229169,22.8401425263959,22.8401425263959,6456.99473326674,0.0,1.0
2019-10-18,27.41,27.61,26.84,27.29,7677,23.0758682878183,23.2442438316915,22.5959979877798,22.9748429614944,9118.9015024446,0.0,1.0
2019-10-21,28.05,28.08,27.85,28.01,7542,23.6146700282125,23.6399263597934,23.4462944843393,23.5809949194378,8958.54567297604,0.0,1.0
2019-10-22,27.92,28.06,27.8,28.04,6042,23.5052259246949,23.6230888054061,23.404200598371,23.6062512510188,7176.81423443666,0.0,1.0
2019-10-23,27.85,27.99,27.84,27.99,2625,23.4462944843393,23.5641573650505,23.4378757071456,23.5641573650505,3118.03001744393,0.0,1.0
2019-10-24,27.76,27.85,27.5,27.85,3223,23.3705254895964,23.4462944843393,23.1516372825612,23.4462944843393,3828.34695094163,0.0,1.0
2019-10-25,27.51,27.84,27.5,27.61,6427,23.1600560597549,23.4378757071456,23.1516372825612,23.2442438316915,7634.12530366177,0.0,1.0
2019-10-28,27.93,28.18,27.61,27.69,7666,23.5136447018886,23.72411413173,23.2442438316915,23.3115940492408,9105.83547189529,0.0,1.0
2019-10-29,28.25,28.49,27.75,27.75,9121,23.7830455720856,23.9850962247335,23.3621067124027,23.3621067124027,10834.1149672785,0.0,1.0
2019-10-30,28.8,28.8,28.2,28.41,7207,24.2460783177369,24.2460783177369,23.7409516861173,23.9177460071842,8560.62565170224,0.0,1.0
2019-10-31,28.62,28.68,28.25,28.51,9152,24.094540328251,24.145052991413,23.7830455720856,24.0019337791208,10870.9374170083,0.0,1.0
2019-11-01,28.74,28.74,28.3,28.5,9387,24.1955656545749,24.1955656545749,23.8251394580539,23.9935150019271,11150.0753423795,0.0,1.0
2019-11-04,28.6,28.88,28.47,28.53,21199,24.0777027738637,24.3134285352861,23.9682586703461,24.0187713335081,25180.6165103977,0.0,1.0
2019-11-05,28.8,28.86,28.5,28.5,14248,24.2460783177369,24.2965909808988,23.9935150019271,23.9935150019271,16924.0730242061,0.0,1.0
2019-11-06,28.84,29.0,28.64,28.65,9697,24.2797534265115,24.41445386161,24.1113778826383,24.119796659832,11518.2998396776,0.0,1.0
2019-11-07,28.95,28.99,28.89,28.99,4132,24.3723599756417,24.4060350844164,24.3218473124798,24.4060350844164,4908.07620269651,0.0,1.0
2019-11-08,28.73,29.0,28.73,28.79,5112,24.1871468773813,24.41445386161,24.1871468773813,24.2376595405432,6072.14074254223,0.0,1.0
2019-11-11,28.73,28.73,28.73,28.73,321,24.1871468773813,24.1871468773813,24.1871468773813,24.1871468773813,381.290527847429,0.0,1.0
2019-11-12,28.71,28.99,28.71,28.92,5346,24.1703093229939,24.4060350844164,24.1703093229939,24.3471036440608,6350.09084695439,0.0,1.0
2019-11-13,28.92,28.92,28.39,28.72,5294,24.3471036440608,24.3471036440608,23.9009084527969,24.1787281001876,6288.32415708501,0.0,1.0
2019-11-14,28.67,28.9,28.42,28.85,5294,24.2460783177369,24.4405881891383,24.0346545444744,24.3983034344858,6259.93936054261,0.13,1.0
2019-11-15,28.92,28.98,28.85,28.87,3249,24.4575020909993,24.5082437965823,24.3983034344858,24.4152173363468,3841.8101591241,0.0,1.0
2019-11-18,28.89,29.0,28.41,28.82,5807,24.4321312382078,24.5251576984433,24.0261975935439,24.3729325816943,6866.54096461485,0.0,1.0
2019-11-19,29.5,29.5,28.86,28.86,21701,24.9480052449682,24.9480052449682,24.4067603854163,24.4067603854163,25660.548557449,0.0,1.0
2019-11-20,29.42,29.85,29.22,29.31,30337,24.8803496375242,25.2439985275356,24.7112106189142,24.7873231772887,35872.2667889651,0.0,1.0
2019-11-21,28.88,29.58,28.88,29.58,7533,24.4236742872773,25.0156608524122,24.4236742872773,25.0156608524122,8907.46565979743,0.0,1.0
2019-11-22,28.82,28.82,28.82,28.82,660,24.3729325816943,24.3729325816943,24.3729325816943,24.3729325816943,780.423116350233,0.0,1.0
2019-11-25,29.36,29.59,29.0,29.0,3735,24.8296079319412,25.0241178033427,24.5251576984433,24.5251576984433,4416.485362982,0.0,1.0
2019-11-26,29.6,30.0,29.37,29.49,10815,25.0325747542732,25.3708527914931,24.8380648828717,24.9395482940377,12788.296974739,0.0,1.0
2019-11-27,29.26,29.5,29.26,29.5,5097,24.7450384226362,24.9480052449682,24.7450384226362,24.9480052449682,6026.99488490476,0.0,1.0
2019-11-29,29.28,29.28,29.25,29.25,2994,24.7619523244972,24.7619523244972,24.7365814717057,24.7365814717057,3540.28304598878,0.0,1.0
2019-12-02,28.92,29.22,28.86,29.15,4700,24.4575020909993,24.7112106189142,24.4067603854163,24.6520119624008,5557.55855582741,0.0,1.0
2019-12-03,29.1,29.21,28.29,28.29,7558,24.6097272077483,24.7027536679837,23.924714182378,23.924714182378,8937.02714147735,0.0,1.0
2019-12-04,29.22,29.35,29.22,29.23,3151,24.7112106189142,24.8211509810107,24.7112106189142,24.7196675698447,3725.92915093877,0.0,1.0
2019-12-05,28.99,29.45,28.99,29.45,2285,24.5167007475128,24.9057204903157,24.5167007475128,24.9057204903157,2701.91942554588,0.0,1.0
2019-12-06,29.18,29.31,29.0,29.31,18564,24.6773828151922,24.7873231772887,24.5251576984433,24.7873231772887,21951.1738362511,0.0,1.0
2019-12-09,29.05,29.4,28.94,29.4,2449,24.5674424530958,24.8634357356632,24.4744159928603,24.8634357356632,2895.84274536624,0.0,1.0
2019-12-10,29.48,29.48,29.04,29.04,2326,24.9310913431072,24.9310913431072,24.5589855021653,24.5589855021653,2750.40025550097,0.0,1.0
2019-12-11,29.23,29.27,29.0,29.05,6756,24.7196675698447,24.7534953735667,24.5251576984433,24.5674424530958,7988.69480918512,0.0,1.0
2019-12-12,29.34,29.5,28.68,29.06,5615,24.8126940300802,24.9480052449682,24.2545352686674,24.5758994040263,6639.50878531296,0.0,1.0
2019-12-13,29.42,29.7,29.15,29.29,5664,24.8803496375242,25.1171442635781,24.6520119624008,24.7704092754277,6697.44928940563,0.0,1.0
2019-12-16,30.0,30.0,29.7,29.7,4665,25.3708527914931,25.3708527914931,25.1171442635781,25.1171442635781,5516.1724814755,0.0,1.0
2019-12-17,29.63,29.85,29.63,29.85,5343,25.0579456070646,25.2439985275356,25.0579456070646,25.2439985275356,6317.8798646353,0.0,1.0
2019-12-18,29.26,29.88,29.0,29.0,5564,24.7450384226362,25.2693693803271,24.5251576984433,24.5251576984433,6579.20336268591,0.0,1.0
2019-12-19,29.72,30.0,29.4,29.4,7985,25.1340581654391,25.3708527914931,24.8634357356632,24.8634357356632,9441.93724857062,0.0,1.0
2019-12-20,29.6,29.78,28.26,29.78,55408,25.0325747542732,25.1847998710221,23.8993433295865,25.1847998710221,65517.7030768691,0.0,1.0
2019-12-23,28.91,29.48,28.88,29.48,18630,24.4490451400688,24.9310913431072,24.4236742872773,24.9310913431072,22029.2161478861,0.0,1.0
2019-12-24,29.22,29.22,28.86,28.96,9706,24.7112106189142,24.7112106189142,24.4067603854163,24.4913298947213,11476.9496474172,0.0,1.0
2019-12-26,28.78,29.33,28.78,29.1,7395,24.3391047779723,24.8042370791497,24.3391047779723,24.6097272077483,8744.28628092421,0.0,1.0
2019-12-27,28.5,28.6,28.36,28.5,5376,24.1023101519184,24.1868796612234,23.9839128388914,24.1023101519184,6356.9010204528,0.0,1.0
2019-12-30,28.6,28.86,28.5,28.5,6364,24.1868796612234,24.4067603854163,24.1023101519184,24.1023101519184,7525.17077644375,0.0,1.0
2019-12-31,28.84,28.88,28.56,28.6,4759,24.3898464835553,24.4236742872773,24.1530518575014,24.1868796612234,5627.32365259206,0.0,1.0
2020-01-02,29.02,29.2,28.75,28.91,13612,24.5420716003043,24.6942967170532,24.3137339251808,24.4490451400688,16095.6355450899,0.0,1.0
2020-01-03,28.92,29.15,28.87,28.94,13830,24.4575020909993,24.6520119624008,24.4152173363468,24.4744159928603,16353.411665339,0.0,1.0
2020-01-06,28.89,29.12,28.89,28.94,9444,24.4321312382078,24.6266411096093,24.4321312382078,24.4744159928603,11167.1453194115,0.0,1.0
2020-01-07,28.52,28.94,28.52,28.94,14974,24.1192240537794,24.4744159928603,24.1192240537794,24.4744159928603,17706.1450670127,0.0,1.0
2020-01-08,28.68,28.86,28.41,28.41,12061,24.2545352686674,24.4067603854163,24.0261975935439,24.0261975935439,14261.6412216669,0.0,1.0
2020-01-09,28.48,28.54,28.45,28.54,2759,24.0853962500574,24.1361379556404,24.0600253972659,24.1361379556404,3262.40511819741,0.0,1.0
2020-01-10,27.96,28.48,27.96,28.48,12292,23.6456348016715,24.0853962500574,23.6456348016715,24.0853962500574,14534.7893123895,0.0,1.0
2020-01-13,28.04,28.07,27.89,28.04,12380,23.7132904091155,23.738661261907,23.586436145158,23.7132904091155,14638.8457279028,0.0,1.0
2020-01-14,27.75,28.09,27.75,27.86,10545,23.4680388321311,23.755575163768,23.4680388321311,23.5610652923666,12469.0329725957,0.0,1.0
2020-01-15,27.8,28.09,27.75,27.93,10208,23.5103235867836,23.755575163768,23.4680388321311,23.62026394888,12070.5441995502,0.0,1.0
2020-01-16,28.13,28.15,27.86,28.06,18050,23.78940296749,23.806316869351,23.5610652923666,23.7302043109765,21343.3897729116,0.0,1.0
2020-01-17,27.76,28.33,27.75,28.33,12031,23.4764957830616,23.9585419860999,23.4680388321311,23.9585419860999,14226.167443651,0.0,1.0
2020-01-21,27.57,27.91,27.53,27.91,14392,23.3158137153821,23.603350047019,23.2819859116601,23.603350047019,17017.9537735039,0.0,1.0
2020-01-22,28.2,28.22,27.58,27.62,15208,23.8486016240035,23.8655155258645,23.3242706663126,23.3580984700346,17982.8405355368,0.0,1.0
2020-01-23,28.18,28.25,27.97,28.0,3944,23.8316877221425,23.890886378656,23.654091752602,23.6794626053935,4663.61934982623,0.0,1.0
2020-01-24,27.68,27.92,27.68,27.85,5602,23.4088401756176,23.6118069979495,23.4088401756176,23.5526083414361,6624.13681483939,0.0,1.0
2020-01-27,27.57,27.99,27.56,27.56,36405,23.3158137153821,23.671005654463,23.3073567644516,23.3073567644516,43047.4296223185,0.0,1.0
2020-01-28,27.99,27.99,27.5,27.5,9462,23.671005654463,23.671005654463,23.2566150588686,23.2566150588686,11188.4295862211,0.0,1.0
2020-01-29,27.76,27.9,27.56,27.75,6844,23.4764957830616,23.5948930960885,23.3073567644516,23.4680388321311,8092.75122469846,0.0,1.0
2020-01-30,27.7,27.75,27.53,27.53,5202,23.4257540774786,23.4680388321311,23.2819859116601,23.2819859116601,6151.15310796046,0.0,1.0
2020-01-31,27.03,27.58,27.02,27.54,9134,22.8591383651352,23.3242706663126,22.8506814142047,23.2904428625906,10800.5829465804,0.0,1.0
2020-02-03,27.35,27.88,27.24,27.24,13577,23.1297607949112,23.5779791942275,23.0367343346757,23.0367343346757,16054.249470738,0.0,1.0
2020-02-04,27.43,27.69,27.38,27.56,19707,23.1974164023552,23.4172971265481,23.1551316477027,23.3073567644516,23302.7247786576,0.0,1.0
2020-02-05,28.15,28.36,27.2623,27.77,53027,23.806316869351,23.9839128388914,23.0555933352507,23.4849527339921,62702.2675616723,0.0,1.0
2020-02-06,28.41,28.71,28.01,28.2,22820,24.0261975935439,24.2799061214589,23.687919556324,23.8486016240035,26983.7204774429,0.0,1.0
2020-02-07,28.72,28.85,28.37,28.41,9435,24.2883630723894,24.3983034344858,23.9923697898219,24.0261975935439,11156.5031860067,0.0,1.0
2020-02-10,28.84,28.95,28.39,28.65,14945,24.3898464835553,24.4828729437908,24.0092836916829,24.2291644158759,17671.853748264,0.0,1.0
2020-02-11,28.86,29.08,28.52,29.08,21024,24.4067603854163,24.5928133058873,24.1192240537794,24.5928133058873,24860.0236335565,0.0,1.0
2020-02-12,28.71,29.08,28.57,29.08,5146,24.2799061214589,24.5928133058873,24.1615088084319,24.5928133058873,6084.93538899741,0.0,1.0
2020-02-13,28.95,28.95,28.6,28.74,7867,24.6012702568178,24.6012702568178,24.3038455732293,24.4228154466647,9257.6378220504,0.14,1.0
2020-02-14,28.9,29.07,28.8,28.8,9966,24.5587810163051,24.7032444340481,24.4738025352799,24.4738025352799,11727.6749122352,0.0,1.0
2020-02-18,29.2,29.26,28.28,28.79,6557,24.813716459381,24.8647035479961,24.0319144339484,24.4653046871773,7716.07108163016,0.0,1.0
2020-02-19,28.95,28.95,28.83,28.83,1212,24.6012702568178,24.6012702568178,24.4992960795874,24.4992960795874,1426.24342701476,0.0,1.0
2020-02-20,29.01,29.2,28.92,28.96,3694,24.6522573454329,24.813716459381,24.5757767125102,24.6097681049203,4346.98285428426,0.0,1.0
2020-02-21,29.03,29.24,28.67,29.1,3793,24.669253041638,24.8477078517911,24.363330509947,24.7287379783557,4463.48293619387,0.0,1.0
2020-02-24,28.96,29.1,28.45,28.45,23505,24.6097681049203,24.7287379783557,24.1763778516914,24.1763778516914,27659.943689754,0.0,1.0
2020-02-25,28.8,29.0,28.5,29.0,13509,24.4738025352799,24.6437594973304,24.218867092204,24.6437594973304,15896.9657223947,0.0,1.0
2020-02-26,28.78,28.83,28.58,28.83,2624,24.4568068390748,24.4992960795874,24.2868498770242,24.4992960795874,3087.84055485703,0.0,1.0
2020-02-27,28.43,28.76,28.22,28.43,23990,24.1593821554863,24.4398111428697,23.9809273453332,24.1593821554863,28230.6764142608,0.0,1.0
2020-02-28,28.47,28.48,27.79,27.97,26872,24.1933735478964,24.201871395999,23.6155198769246,23.76848114277,31622.1232431853,0.0,1.0
2020-03-02,28.18,28.72,27.79,28.47,9175,23.9469359529231,24.4058197504596,23.6155198769246,24.1933735478964,10796.8510254624,0.0,1.0
2020-03-03,27.2,28.27,26.97,28.08,22549,23.1141468388754,24.0234165858459,22.9186963325173,23.8619574718979,26534.9529997985,0.0,1.0
2020-03-04,27.63,27.63,27.11,27.11,4290,23.4795543072841,23.4795543072841,23.0376662059527,23.0376662059527,5048.33688275026,0.0,1.0
2020-03-05,26.11,27.25,26.01,27.25,28886,22.1878813956999,23.1566360793881,22.1029029146746,23.1566360793881,33992.1350105184,0.0,1.0
2020-03-06,24.66,25.92,24.54,25.69,29692,20.9556934208334,22.0264222817519,20.853719243603,21.8309717753937,34940.6104248533,0.0,1.0
2020-03-09,21.79,23.94,21.55,23.94,36444,18.5168110154079,20.3438483574514,18.3128626609472,20.3438483574514,42886.1513647903,0.0,1.0
2020-03-10,21.26,23.37,19.83,22.23,38240,18.0664250659739,19.8594710156073,16.8512327873125,18.8907163319191,44999.6275982215,0.0,1.0
2020-03-11,19.99,21.58,19.88,21.58,54286,16.9871983569529,18.3383562052548,16.8937220278251,18.3383562052548,63882.0550156132,0.0,1.0
2020-03-12,17.75,19.99,17.43,19.99,32729,15.0836803819867,16.9871983569529,14.8117492427058,16.9871983569529,38514.4563719192,0.0,1.0
2020-03-13,18.95,19.44,18.1,18.52,31073,16.10342215429,16.5198167113139,15.3811050655752,15.7380146858813,36565.7277290674,0.0,1.0
2020-03-16,17.04,17.3,16.2,16.58,24106,14.4803331667072,14.701277217373,13.7665139260949,14.089432153991,28367.1815607408,0.0,1.0
2020-03-17,18.0,18.86,17.0,17.0,34443,15.2961265845499,16.0269415213673,14.4463417742971,14.4463417742971,40531.437588011,0.0,1.0
2020-03-18,15.51,17.17,15.5,16.34,40266,13.1801624070205,14.5908051920401,13.171664558918,13.8854837995303,47383.7605876042,0.0,1.0
2020-03-19,16.21,16.72,15.52,15.52,28358,13.7750117741974,14.2084020274264,13.188660255123,13.188660255123,33370.8012403339,0.0,1.0
2020-03-20,16.0,16.16,15.5,16.13,34948,13.5965569640444,13.7325225336848,13.171664558918,13.7070289893772,41125.7056826003,0.0,1.0
2020-03-23,14.65,15.47,14.51,15.41,27130,12.4493474702031,13.1461710146104,12.3303775967677,13.0951839259952,31925.7295172528,0.0,1.0
2020-03-24,16.51,17.33,15.58,15.96,43213,14.0299472172733,14.7267707616805,13.2396473437382,13.5625655716343,50851.6973692976,0.0,1.0
2020-03-25,17.46,18.22,16.41,16.41,23560,14.8372427870134,15.4830792428055,13.944968736248,13.944968736248,27724.6659574816,0.0,1.0
2020-03-26,17.37,18.1,16.0,17.83,36693,14.7607621540907,15.3811050655752,13.5965569640444,15.1516631668069,43179.1667223204,0.0,1.0
2020-03-27,15.83,16.51,15.03,16.51,22596,13.4520935463014,14.0299472172733,12.7722656980992,14.0299472172733,26590.2611194929,0.0,1.0
2020-03-30,15.78,16.03,15.15,15.87,13633,13.4096043057888,13.6220505083519,12.8742398753295,13.4860849387115,16042.8850169077,0.0,1.0
2020-03-31,15.26,15.52,14.16,15.52,41042,12.9677162044573,13.188660255123,12.0329529131793,13.188660255123,48296.932946815,0.0,1.0
2020-04-01,13.02,14.61,13.02,14.57,20386,11.0641982294911,12.415356077793,11.0641982294911,12.3813646853829,23989.6027253489,0.0,1.0
2020-04-02,12.99,14.38,12.07,13.17,28697,11.0387046851835,12.2199055714349,10.256902659751,11.191665951029,33769.7257632364,0.0,1.0
2020-04-03,12.76,13.24,12.76,13.15,13354,10.8432541788254,11.2511508877467,10.8432541788254,11.174670254824,15714.5666042533,0.0,1.0
2020-04-06,13.24,13.24,12.8,12.8,28620,11.2511508877467,11.2511508877467,10.8772455712355,10.8772455712355,33679.1145884178,0.0,1.0
2020-04-07,13.68,13.98,13.17,13.24,27864,11.6250562042579,11.8799916473338,11.191665951029,11.2511508877467,32789.4775992899,0.0,1.0
2020-04-08,14.83,14.85,13.91,13.99,23502,12.6023087360486,12.6193044322537,11.8205067106161,11.8884894954363,27656.4133842416,0.0,1.0
2020-04-09,16.0,16.21,14.88,15.79,15230,13.5965569640444,13.7750117741974,12.6447979765613,13.4181021538913,17922.1843180154,0.0,1.0
2020-04-13,15.34,15.84,14.81,15.84,4160,13.0356989892775,13.4605913944039,12.5853130398436,13.4605913944039,4895.35697721238,0.0,1.0
2020-04-14,15.04,15.58,14.99,15.58,16292,12.7807635462017,13.2396473437382,12.7382743056891,13.2396473437382,19171.9124694096,0.0,1.0
2020-04-15,13.97,14.75,13.9,14.51,28048,11.8714937992312,12.5343259512284,11.8120088625135,12.3303775967677,33006.0030040512,0.0,1.0
2020-04-16,13.33,14.3,12.64,13.84,34893,11.3276315206695,12.1519227866146,10.741280001595,11.7610217738984,41060.9834148727,0.0,1.0
2020-04-17,15.87,15.87,13.66,13.66,11197,13.4860849387115,13.4860849387115,11.6080605080529,11.6080605080529,13176.2769408286,0.0,1.0
2020-04-20,16.31,17.79,15.64,16.66,37188,13.8599902552227,15.1176717743968,13.2906344323534,14.1574149388112,43761.6671318687,0.0,1.0
2020-04-21,15.9,17.17,14.97,15.61,11270,13.5115784830191,14.5908051920401,12.721278609484,13.2651408880458,13262.1810416306,0.0,1.0
2020-04-22,15.28,16.0,15.0,16.0,4867,12.9847119006624,13.5965569640444,12.7467721537916,13.5965569640444,5727.33230963763,0.0,1.0
2020-04-23,15.31,15.5,15.0,15.12,10548,13.0102054449699,13.171664558918,12.7467721537916,12.8487463310219,12412.5541816433,0.0,1.0
2020-04-24,14.69,15.41,14.6,15.21,16034,12.4833388626132,13.0951839259952,12.4068582296905,12.9252269639447,18868.3061953421,0.0,1.0
2020-04-27,15.59,16.08,14.96,14.96,12922,13.2481451918407,13.6645397488646,12.7127807613815,12.7127807613815,15206.202610466,0.0,1.0
2020-04-28,16.0,16.0,15.61,15.99,12693,13.5965569640444,13.5965569640444,13.2651408880458,13.5880591159418,14936.7226230184,0.0,1.0
2020-04-29,16.44,16.75,15.94,16.0,47861,13.9704622805556,14.2338955717339,13.5455698754292,13.5965569640444,56321.3173765291,0.0,1.0
2020-04-30,15.25,16.18,14.87,15.75,10712,12.9592183563548,13.7495182298899,12.6363001284587,13.3841107614812,12605.5442163218,0.0,1.0
2020-05-01,13.81,14.74,13.7,14.74,41466,11.7355282295908,12.5258281031259,11.642051900463,12.5258281031259,48795.8827925692,0.0,1.0
2020-05-04,14.35,14.36,13.29,13.29,13333,12.1944120271273,12.2029098752298,11.2936401282593,11.2936401282593,15689.8544656665,0.0,1.0
2020-05-05,14.21,14.67,13.46,14.38,10801,12.0754421536919,12.4663431664082,11.4381035460023,12.2199055714349,12710.2766131901,0.0,1.0
2020-05-06,13.83,14.15,13.36,14.15,16335,11.7525239257958,12.0244550650767,11.353125064977,12.0244550650767,19222.5135150876,0.0,1.0
2020-05-07,14.75,14.75,13.37,14.03,13752,12.5343259512284,12.5343259512284,11.3616229130796,11.9224808878464,16182.9204689001,0.0,1.0
2020-05-08,14.54,14.89,13.79,14.76,31509,12.3558711410753,12.6532958246638,11.7185325333857,12.5428237993309,37078.7987968713,0.0,1.0
2020-05-11,14.2,15.03,13.88,14.46,23925,12.0669443055894,12.7722656980992,11.7950131663085,12.2878883562551,28154.1864614917,0.0,1.0
2020-05-12,14.11,14.29,14.1,14.27,15618,11.9904636726666,12.1434249385121,11.9819658245641,12.1264292423071,18378.7704976209,0.0,1.0
2020-05-13,14.11,14.45,14.0,14.01,30092,11.9904636726666,12.2793905081526,11.8969873435388,11.9054851916413,35411.3178265084,0.0,1.0
2020-05-14,13.59,13.76,12.51,13.74,30760,11.5485755713352,11.6930389890782,10.6308079762622,11.6760432928731,36197.3991872722,0.0,1.0
2020-05-15,13.96,14.08,13.59,13.59,28912,11.9819658245641,12.0849626654629,11.6643922317927,11.6643922317927,33684.9166413545,0.14,1.0
2020-05-18,14.48,14.63,13.51,14.42,64381,12.428285468459,12.5570315195826,11.5957276711935,12.3767870480096,75009.2908926069,0.0,1.0
2020-05-19,14.3,14.56,14.01,14.31,51993,12.2737902071108,12.4969500290583,12.0248811749386,12.2823732771857,60576.2268585343,0.0,1.0
2020-05-20,14.5,14.91,14.34,14.74,27182,12.4454516086088,12.7973574816798,12.3081224874104,12.6514452904065,31669.3208406648,0.0,1.0
2020-05-21,14.45,14.56,14.39,14.49,17633,12.4025362582343,12.4969500290583,12.3510378377849,12.4368685385339,20543.9310714238,0.0,1.0
2020-05-22,14.39,14.59,14.24,14.5,37177,12.3510378377849,12.522699239283,12.2222917866614,12.4454516086088,43314.3381978292,0.0,1.0
2020-05-26,14.72,14.9,14.5,14.67,25345,12.6342791502567,12.7887744116049,12.4454516086088,12.5913637998822,29529.0610222444,0.0,1.0
2020-05-27,14.97,15.29,14.61,14.7,42014,12.8488559021293,13.1235141445261,12.5398653794328,12.6171130101069,48949.8508498154,0.0,1.0
2020-05-28,14.7,15.1,14.7,15.0,52471,12.6171130101069,12.960435813103,12.6171130101069,12.874605112354,61133.1371433492,0.0,1.0
2020-05-29,14.64,14.89,14.41,14.61,14631,12.5656145896575,12.78019134153,12.3682039779347,12.5398653794328,17046.3480693019,0.0,1.0
2020-06-01,14.55,15.11,14.55,14.79,31051,12.4883669589834,12.9690188831779,12.4883669589834,12.694360640781,36177.031911687,0.0,1.0
2020-06-02,14.7,14.9,14.68,14.87,28175,12.6171130101069,12.7887744116049,12.5999468699571,12.7630252013802,32826.2495285751,0.0,1.0
2020-06-03,14.68,14.9,14.66,14.9,24881,12.5999468699571,12.7887744116049,12.5827807298073,12.7887744116049,28988.4619173195,0.0,1.0
2020-06-04,14.65,14.87,14.5,14.58,20912,12.5741976597324,12.7630252013802,12.4454516086088,12.5141161692081,24364.2424185115,0.0,1.0
2020-06-05,15.4,15.58,14.9,14.9,59882,13.2179279153501,13.3724231766983,12.7887744116049,12.7887744116049,69767.5767265352,0.0,1.0
2020-06-08,16.36,16.65,15.46,15.83,80147,14.0419026425407,14.2908116747129,13.2694263357995,13.5869999285709,93378.0096172747,0.0,1.0
2020-06-09,16.16,16.51,15.9,16.01,13312,13.8702412410427,14.1706486936643,13.6470814190952,13.7414951899191,15509.6019068107,0.0,1.0
2020-06-10,15.72,16.2,15.72,16.16,26843,13.492586157747,13.9045735213423,13.492586157747,13.8702412410427,31274.3572704716,0.0,1.0
2020-06-11,15.23,15.37,15.08,15.25,55353,13.0720157240767,13.1921787051254,12.9432696729532,13.0891818642265,64490.9100321285,0.0,1.0
2020-06-12,15.37,15.76,15.2,15.76,92827,13.1921787051254,13.5269184380466,13.046266513852,13.5269184380466,108151.27826048,0.0,1.0
2020-06-15,15.51,15.6,14.93,15.03,27055,13.312341686174,13.3895893168481,12.8145236218297,12.9003543225787,31521.3551373771,0.0,1.0
2020-06-16,15.84,15.98,15.5,15.79,14722,13.5955829986458,13.7157459796944,13.3037586160991,13.5526676482713,17152.3707385868,0.0,1.0
2020-06-17,15.27,16.19,15.27,15.78,11493,13.1063480043763,13.8959904512674,13.1063480043763,13.5440845781964,13390.3136053918,0.0,1.0
2020-06-18,15.34,15.52,15.21,15.28,6555,13.1664294949007,13.3209247562489,13.0548495839269,13.1149310744512,7637.12744134194,0.0,1.0
2020-06-19,14.94,15.83,14.93,15.59,35994,12.8231066919046,13.5869999285709,12.8145236218297,13.3810062467732,41936.0434971261,0.0,1.0
2020-06-22,15.18,15.29,14.95,14.99,10359,13.0291003737022,13.1235141445261,12.8316897619795,12.8660220422791,12069.1080343038,0.0,1.0
2020-06-23,15.09,15.3,15.07,15.11,5282,12.9518527430281,13.132097214601,12.9346866028783,12.9690188831779,6153.97515563207,0.0,1.0
2020-06-24,14.94,15.29,14.84,15.01,56777,12.8231066919046,13.1235141445261,12.7372759911555,12.8831881824289,66149.9900437942,0.0,1.0
2020-06-25,14.95,15.0,14.78,14.78,34066,12.8316897619795,12.874605112354,12.6857775707061,12.6857775707061,39689.761009421,0.0,1.0
2020-06-26,15.8,16.83,14.55,14.9,120672,13.5612507183462,14.4453069360612,12.4883669589834,12.7887744116049,140593.049977363,0.0,1.0
2020-06-29,16.0,16.63,15.67,15.67,43777,13.7329121198442,14.2736455345631,13.4496708073724,13.4496708073724,51003.8944316747,0.0,1.0
2020-06-30,15.9,16.06,15.57,16.05,21930,13.6470814190952,13.7844105402936,13.3638401066234,13.7758274702187,25550.2982133683,0.0,1.0
2020-07-01,15.81,16.1,15.71,15.9,11158,13.5698337884211,13.8187428205933,13.4840030876721,13.6470814190952,13000.0103723102,0.0,1.0
2020-07-02,15.9,16.09,15.7,16.09,10582,13.6470814190952,13.8101597505184,13.4754200175972,13.8101597505184,12328.9218282655,0.0,1.0
2020-07-06,15.87,16.1,15.75,16.1,3866,13.6213322088705,13.8187428205933,13.5183353679717,13.8187428205933,4504.21581818887,0.0,1.0
2020-07-07,15.4,15.92,15.32,15.75,23626,13.2179279153501,13.664247559245,13.1492633547509,13.5183353679717,27526.281148611,0.0,1.0
2020-07-08,15.38,15.41,14.85,15.26,11126,13.2007617752003,13.226510985425,12.7458590612304,13.0977649343014,12962.7276754188,0.0,1.0
2020-07-09,14.56,15.51,14.25,15.44,40286,12.4969500290583,13.312341686174,12.2308748567363,13.2522601956497,46936.5852176813,0.0,1.0
2020-07-10,14.86,14.86,14.42,14.68,13428,12.7544421313053,12.7544421313053,12.3767870480096,12.5999468699571,15644.751683042,0.0,1.0
2020-07-13,15.21,15.34,14.9,14.9,19226,13.0548495839269,13.1664294949007,12.7887744116049,12.7887744116049,22399.9103260474,0.0,1.0
2020-07-14,15.18,15.18,14.9,15.02,7332,13.0291003737022,13.0291003737022,12.7887744116049,12.8917712525038,8542.3979252356,0.0,1.0
2020-07-15,15.76,15.8,15.26,15.49,26800,13.5269184380466,13.5612507183462,13.0977649343014,13.2951755460242,31224.2586465239,0.0,1.0
2020-07-16,16.0,16.24,15.66,15.66,14754,13.7329121198442,13.9389058016419,13.4410877372975,13.4410877372975,17189.6534354782,0.0,1.0
2020-07-17,15.83,16.36,15.65,15.96,8042,13.5869999285709,14.0419026425407,13.4325046672226,13.6985798395446,9369.60776251289,0.0,1.0
2020-07-20,15.96,16.24,15.66,15.99,7882,13.6985798395446,13.9389058016419,13.4410877372975,13.7243290497693,9183.19427805605,0.0,1.0
2020-07-21,15.89,16.36,15.79,16.13,8834,13.6384983490203,14.0419026425407,13.5526676482713,13.844492030818,10292.3545105744,0.0,1.0
2020-07-22,15.93,16.105,15.42,15.89,5657,13.6728306293199,13.8230343556307,13.2350940554999,13.6384983490203,6590.88175982784,0.0,1.0
2020-07-23,15.84,16.1,15.71,15.9,1951,13.5955829986458,13.8187428205933,13.4840030876721,13.6470814190952,2273.07942609583,0.0,1.0
2020-07-24,15.61,15.9455,15.61,15.9,5661,13.398172386923,13.686134387936,13.398172386923,13.6470814190952,6595.54209693927,0.0,1.0
2020-07-27,16.0,16.0,15.71,15.71,3153,13.7329121198442,13.7329121198442,13.4840030876721,13.4840030876721,3673.510728078,0.0,1.0
2020-07-28,15.52,15.86,15.52,15.86,4846,13.3209247562489,13.6127491387956,13.3209247562489,13.6127491387956,5645.99841048713,0.0,1.0
2020-07-29,15.86,15.99,15.5338,15.69,6558,13.6127491387956,13.7243290497693,13.3327693929523,13.4668369475223,7640.62269417553,0.0,1.0
2020-07-30,15.5,15.6899,15.36,15.5201,7133,13.3037586160991,13.4667511168215,13.1835956350505,13.3210105869497,8310.54615394236,0.0,1.0
2020-07-31,14.9,15.635,14.9,15.35,8271,12.7887744116049,13.4196300621103,12.7887744116049,13.1750125649756,9636.41206214181,0.0,1.0
2020-08-03,15.03,15.4,14.9,14.9,9736,12.9003543225787,13.2179279153501,12.7887744116049,12.7887744116049,11343.2605291999,0.0,1.0
2020-08-04,14.97,15.34,14.91,15.295,12433,12.8488559021293,13.1664294949007,12.7973574816798,13.1278056795636,14485.4928265758,0.0,1.0
2020-08-05,15.7,15.7,15.11,15.11,4860,13.4754200175972,13.4754200175972,12.9690188831779,12.9690188831779,5662.30959037709,0.0,1.0
2020-08-06,15.22,15.7,15.22,15.59,7901,13.0634326540018,13.4754200175972,13.0634326540018,13.3810062467732,9205.33087933531,0.0,1.0
2020-08-07,15.42,16.06,15.3,15.3,6662,13.2350940554999,13.7844105402936,13.132097214601,13.132097214601,7761.79145907247,0.0,1.0
2020-08-10,15.46,16.23,15.449,15.45,9181,13.2694263357995,13.930322731567,13.2599849587171,13.2608432657246,10696.6387549902,0.0,1.0
2020-08-11,15.99,16.24,15.72,15.72,56613,13.7243290497693,13.9389058016419,13.492586157747,13.492586157747,65958.9162222263,0.0,1.0
2020-08-12,16.1,16.17,16.02,16.15,14600,13.8187428205933,13.8788243111176,13.750078259994,13.8616581709678,17010.2304566884,0.0,1.0
2020-08-13,15.87,15.87,15.7284,15.86,6213,13.7414951899191,13.7414951899191,13.618886764028,13.7328364027799,7175.3698296481,0.14,1.0
2020-08-14,15.82,15.89,15.565,15.73,3929,13.6982012542231,13.7588127641975,13.4774021821734,13.6202721699703,4537.58700477826,0.0,1.0
2020-08-17,15.55,15.9891,15.35,15.46,8201,13.4644140014646,13.8446213447471,13.2912382586804,13.3864849172117,9471.30339175016,0.0,1.0
2020-08-18,15.6,15.98,15.5,15.5,11180,13.5077079371606,13.8367418484504,13.4211200657685,13.4211200657685,12911.7390464293,0.0,1.0
2020-08-19,15.65,15.905,15.48,15.5,7727,13.5510018728566,13.7718009449064,13.4038024914901,13.4211200657685,8923.88261285865,0.0,1.0
2020-08-20,15.78,16.08,15.17,15.46,25494,13.6635661056663,13.9233297198425,13.1353800901748,13.3864849172117,29442.9226520277,0.0,1.0
2020-08-21,15.1,15.78,15.1,15.78,22117,13.0747685802003,13.6635661056663,13.0747685802003,13.6635661056663,25542.838326465,0.0,1.0
2020-08-24,15.6,15.84,15.04,15.29,9920,13.5077079371606,13.7155188285015,13.0228158573651,13.2392855358452,11456.5698873505,0.0,1.0
2020-08-25,15.9,15.95,15.64,15.76,3026,13.7674715513368,13.8107654870328,13.5423430857174,13.6462485313879,3494.71577410511,0.0,1.0
2020-08-26,15.62,15.78,15.185,15.23,4925,13.525025511439,13.6635661056663,13.1483682708836,13.18733281301,5687.86357814531,0.0,1.0
2020-08-27,15.6,15.84,15.01,15.78,8335,13.5077079371606,13.7155188285015,12.9968394959475,13.6635661056663,9626.05947692205,0.0,1.0
2020-08-28,16.01,16.07,15.27,15.27,6733,13.862718209868,13.9146709327032,13.2219679615668,13.2219679615668,7775.91583180759,0.0,1.0
2020-08-31,15.6,15.95,15.55,15.93,10971,13.5077079371606,13.8107654870328,13.4644140014646,13.7934479127544,12670.3657494075,0.0,1.0
2020-09-01,15.49,15.53,15.21,15.53,6583,13.4124612786293,13.4470964271861,13.1700152387316,13.4470964271861,7602.68140810774,0.0,1.0
2020-09-02,15.67,15.75,15.25,15.35,7263,13.568319447135,13.6375897442487,13.2046503872884,13.2912382586804,8388.0107955471,0.0,1.0
2020-09-03,15.11,15.74,14.78,15.54,11752,13.0834273673395,13.6289309571095,12.7976873917457,13.4557552143254,13572.3396488048,0.0,1.0
2020-09-04,15.68,15.75,15.11,15.32,8145,13.5769782342742,13.6375897442487,13.0834273673395,13.2652618972628,9406.62920690226,0.0,1.0
2020-09-08,15.27,15.6576,15.26,15.46,4990,13.2219679615668,13.5575825510824,13.2133091744276,13.3864849172117,5762.93182841525,0.0,1.0
2020-09-09,15.59,15.6997,15.25,15.52,15115,13.4990491500214,13.5940360449385,13.2046503872884,13.4384376400469,17456.2554281556,0.0,1.0
2020-09-10,15.46,15.5,15.21,15.29,3059,13.3864849172117,13.4211200657685,13.1700152387316,13.2392855358452,3532.82734731909,0.0,1.0
2020-09-11,15.16,15.6,15.15,15.55,3734,13.1267213030355,13.5077079371606,13.1180625158963,13.4644140014646,4312.38225396846,0.0,1.0
2020-09-14,15.47,15.54,15.25,15.54,3383,13.3951437043509,13.4557552143254,13.2046503872884,13.4557552143254,3907.01370251078,0.0,1.0
2020-09-15,15.35,15.59,14.95,14.95,6547,13.2912382586804,13.4990491500214,12.9448867731122,12.9448867731122,7561.10514641979,0.0,1.0
2020-09-16,15.49,15.87,15.12,15.12,9744,13.4124612786293,13.7414951899191,13.0920861544787,13.0920861544787,11253.3081635427,0.0,1.0
2020-09-17,15.42,15.5,15.08,15.28,11606,13.3518497686549,13.4211200657685,13.0574510059219,13.230626748706,13403.7248097369,0.0,1.0
2020-09-18,15.5,15.63,15.3,15.45,34970,13.4211200657685,13.5336842985782,13.2479443229844,13.3778261300725,40386.7186452268,0.0,1.0
2020-09-21,15.15,15.18,14.78,15.18,20674,13.1180625158963,13.144038877314,12.7976873917457,13.144038877314,23876.3231704724,0.0,1.0
2020-09-22,15.51,15.51,14.57,15.1,17333,13.4297788529077,13.4297788529077,12.6158528618224,13.0747685802003,20017.8151065975,0.0,1.0
2020-09-23,14.57,15.39,14.57,15.39,13209,12.6158528618224,13.3258734072373,12.6158528618224,13.3258734072373,15255.0233510094,0.0,1.0
2020-09-24,14.44,14.96,14.11,14.6,14414,12.5032886290127,12.9535455602514,12.217548653419,12.64182922324,16646.6732213983,0.0,1.0
2020-09-25,14.87,14.87,14.2236,14.3,11172,12.8756164759986,12.8756164759986,12.3159124753203,12.3820656090639,12902.4998771653,0.0,1.0
2020-09-28,14.85,15.36,14.84,14.98,6462,12.8582989017202,13.2998970458197,12.849640114581,12.9708631345298,7462.93897298983,0.0,1.0
2020-09-29,14.42,15.05,14.25,15.04,11378,12.4859710547343,13.0314746445043,12.3387716733678,13.0228158573651,13140.4084857132,0.0,1.0
2020-09-30,14.15,14.56,14.08,14.44,12733,12.2521838019758,12.6071940746832,12.1915722920014,12.5032886290127,14705.2927798019,0.0,1.0
2020-10-01,14.35,14.99,14.25,14.43,15670,12.4253595447599,12.9795219216691,12.3387716733678,12.4946298418735,18097.2227958451,0.0,1.0
2020-10-02,14.96,15.0,14.2,14.2,4438,12.9535455602514,12.9881807088083,12.2954777376718,12.2954777376718,5125.42914919979,0.0,1.0
2020-10-05,15.03,15.34,15.02,15.34,8679,13.0141570702259,13.2825794715412,13.0054982830867,13.2825794715412,10023.3437552737,0.0,1.0
2020-10-06,15.03,15.25,15.0,15.04,15268,13.0141570702259,13.2046503872884,12.9881807088083,13.0228158573651,17632.9545403294,0.0,1.0
2020-10-07,15.15,15.3,15.15,15.175,20454,13.1180625158963,13.2479443229844,13.1180625158963,13.1397094837444,23622.2460157126,0.0,1.0
2020-10-08,15.06,15.33,15.06,15.33,13571,13.0401334316435,13.273920684402,13.0401334316435,13.273920684402,15673.0957602051,0.0,1.0
2020-10-09,15.3,15.3,15.2,15.2,4533,13.2479443229844,13.2479443229844,13.1613564515924,13.1613564515924,5235.14428420969,0.0,1.0
2020-10-12,15.5,15.6,15.11,15.11,49744,13.4211200657685,13.5077079371606,13.0834273673395,13.0834273673395,57449.1544835048,0.0,1.0
2020-10-13,15.4,15.4,15.385,15.385,1340,13.3345321943765,13.3345321943765,13.3215440136677,13.3215440136677,1547.56085171872,0.0,1.0
2020-10-14,15.09,15.56,15.01,15.56,5759,13.0661097930611,13.4730727886038,12.9968394959475,13.4730727886038,6651.04697391652,0.0,1.0
2020-10-15,15.34,15.34,15.0,15.0,32107,13.2825794715412,13.2825794715412,12.9881807088083,12.9881807088083,37080.2509448755,0.0,1.0
2020-10-16,15.12,15.34,15.07,15.25,4769,13.0920861544787,13.2825794715412,13.0487922187827,13.2046503872884,5507.69977749747,0.0,1.0
2020-10-19,15.33,15.48,15.25,15.25,5259,13.273920684402,13.4038024914901,13.2046503872884,13.2046503872884,6073.59889491701,0.0,1.0
2020-10-20,15.64,15.7,15.5455,15.5455,5088,13.5423430857174,13.5942958085526,13.4605175472519,13.4605175472519,5876.11165189916,0.0,1.0
2020-10-21,15.68,15.69,15.4,15.4,5305,13.5769782342742,13.5856370214134,13.3345321943765,13.3345321943765,6126.72411818496,0.0,1.0
2020-10-22,15.86,16.03,15.46,15.55,12003,13.7328364027799,13.8800357841464,13.3864849172117,13.4644140014646,13862.2185844626,0.0,1.0
2020-10-23,16.17,16.41,15.95,15.95,22229,14.0012588040953,14.2090696954362,13.8107654870328,13.8107654870328,25672.1866961608,0.0,1.0
2020-10-26,16.65,16.83,15.905,16.0542,5181,14.4168805867772,14.5727387552829,13.7718009449064,13.9009900490233,5983.51699459305,0.0,1.0
2020-10-27,15.87,16.355,15.87,16.305,2742,13.7414951899191,14.1614463661706,13.7414951899191,14.1181524304746,3166.7252652334,0.0,1.0
2020-10-28,15.63,15.69,15.45,15.45,11925,13.5336842985782,13.5856370214134,13.3778261300725,13.3778261300725,13772.1366841386,0.0,1.0
2020-10-29,15.82,15.82,15.3148,15.61,5578,13.6982012542231,13.6982012542231,13.2607593279504,13.5163667242998,6442.01076931869,0.0,1.0
2020-10-30,16.5,16.7699,15.95,15.95,15979,14.2869987796891,14.5206994445762,13.8107654870328,13.8107654870328,18454.0857086668,0.0,1.0
2020-11-02,16.9,16.9094,16.55,16.75,7864,14.6333502652573,14.6414895251682,14.3302927153851,14.5034684581692,9082.10338650451,0.0,1.0
2020-11-03,16.9,17.69,16.375,16.95,19265,14.6333502652573,15.3173944492545,14.178763940449,14.6766442009533,22249.0744838517,0.0,1.0
2020-11-04,15.51,17.3215,15.35,16.56,12113,13.4297788529077,14.9983181431748,13.2912382586804,14.3389515025243,13989.2571618425,0.0,1.0
2020-11-05,15.76,16.23,15.57,15.57,7712,13.6462485313879,14.0532115269305,13.481731575743,13.481731575743,8906.55917048864,0.0,1.0
2020-11-06,15.69,15.75,15.6,15.6,7872,13.5856370214134,13.6375897442487,13.5077079371606,13.5077079371606,9091.34255576852,0.0,1.0
2020-11-09,16.79,17.31,16.48,16.62,27919,14.538103606726,14.9883605379647,14.2696812054107,14.3909042253596,32243.5458351755,0.0,1.0
2020-11-10,17.19,17.45,16.88,17.09,32266,14.8844550922943,15.1095835579136,14.6160326909789,14.7978672209022,37263.8794339972,0.0,1.0
2020-11-11,17.1,17.15,17.0,17.05,8814,14.8065260080414,14.8498199437374,14.7199381366494,14.7632320723454,10179.2547366036,0.0,1.0
2020-11-12,17.16,17.24,16.8,17.24,10675,14.9797017508255,15.0495371902233,14.6654422735355,15.0495371902233,12228.7481451295,0.14,1.0
2020-11-13,17.18,17.49,17.17,17.2,26913,14.997160610675,15.2677729383414,14.9884311807503,15.0146194705244,30830.1919278565,0.0,1.0
2020-11-16,18.2,18.49,17.52,17.6,15948,15.8875624629968,16.1407159308137,15.2939612281156,15.3637966675134,18269.2342312435,0.0,1.0
2020-11-17,18.07,18.23,18.045,18.11,6407,15.7740798739754,15.9137507527709,15.7522562991636,15.8089975936743,7339.53998743271,0.0,1.0
2020-11-18,17.99,18.35,17.99,18.08,6610,15.7042444345776,16.0185039118676,15.7042444345776,15.7828093039001,7572.08667347124,0.0,1.0
2020-11-19,18.35,18.35,17.92,18.17,11176,16.0185039118676,16.0185039118676,15.6431384251045,15.8613741732226,12802.6687840718,0.0,1.0
2020-11-20,18.13,18.29,18.01,18.01,7478,15.8264564535237,15.9661273323193,15.721703294427,15.721703294427,8566.42422756703,0.0,1.0
2020-11-23,18.5,18.7,18.33,18.33,10483,16.1494453607385,16.3240339592329,16.0010450520182,16.0010450520182,12008.8025110437,0.0,1.0
2020-11-24,19.14,19.5,18.665,18.76,22615,16.7081288759208,17.0223883532108,16.2934809544964,16.3764105387813,25906.6172648339,0.0,1.0
2020-11-25,18.74,19.215,18.7,18.7,6089,16.3589516789318,16.7735996003562,16.3240339592329,16.3240339592329,6975.2550309783,0.0,1.0
2020-11-27,18.29,18.6,18.22,18.5639,4783,15.9661273323193,16.2367396599857,15.9050213228462,16.2052264179575,5479.1664991245,0.0,1.0
2020-11-30,18.3,18.49,18.27,18.4,14476,15.974856762244,16.1407159308137,15.9486684724698,16.0621510614912,16582.9843699198,0.0,1.0
2020-12-01,18.35,18.56,18.31,18.56,19744,16.0185039118676,16.2018219402868,15.9835861921687,16.2018219402868,22617.7427051462,0.0,1.0
2020-12-02,18.71,19.05,18.58,18.58,9672,16.3327633891577,16.6295640065983,16.2192808001363,16.2192808001363,11079.7613170671,0.0,1.0
2020-12-03,19.02,19.2582,18.92,18.92,3379,16.6033757168241,16.811310737631,16.5160814175769,16.5160814175769,3870.81404987282,0.0,1.0
2020-12-04,19.58,19.95,19.27,19.27,7571,17.0922237926086,17.4152126998234,16.8216114649422,16.8216114649422,8672.96039407729,0.0,1.0
2020-12-07,19.49,20.0,19.49,19.87,12775,17.0136589232861,17.458859849447,17.0136589232861,17.3453772604256,14634.4035179418,0.0,1.0
2020-12-08,19.84,19.84,19.4,19.57,8175,17.3191889706514,17.3191889706514,16.9350940539636,17.0834943626839,9364.87270130524,0.0,1.0
2020-12-09,19.69,20.0,19.64,19.87,15615,17.1882475217806,17.458859849447,17.144600372157,17.3453772604256,17887.7660221261,0.0,1.0
2020-12-10,19.82,20.0343,19.76,19.8,10875,17.301730110802,17.4888017940888,17.2493535312536,17.2842712509525,12457.8581806354,0.0,1.0
2020-12-11,20.0,20.0,19.7,19.9,4161,17.458859849447,17.458859849447,17.1969769517053,17.3715655501998,4766.63428870104,0.0,1.0
2020-12-14,19.71,20.22,19.71,20.0,11447,17.20570638163,17.6509073077909,17.20570638163,17.458859849447,13113.1128821824,0.0,1.0
2020-12-15,20.14,20.3671,19.84,19.84,15344,17.5810718683931,17.7793172219836,17.3191889706514,17.3191889706514,17577.3219240156,0.0,1.0
2020-12-16,19.63,20.27,19.56,20.27,16595,17.1358709422322,17.6945544574145,17.0747649327592,17.6945544574145,19010.4051961053,0.0,1.0
2020-12-17,20.07,20.1,19.31,19.83,11512,17.5199658589201,17.5461541486942,16.8565291846411,17.3104595407267,13187.5736437218,0.0,1.0
2020-12-18,18.99,20.16,18.99,20.16,46789,16.5771874270499,17.5985307282426,16.5771874270499,17.5985307282426,53599.1472564368,0.0,1.0
2020-12-21,18.6,18.93,18.5,18.93,18381,16.2367396599857,16.5248108475016,16.1494453607385,16.5248108475016,21056.3578131733,0.0,1.0
2020-12-22,18.51,18.7499,18.51,18.7499,3475,16.1581747906632,16.3675938145573,16.1581747906632,16.3675938145573,3980.78686691568,0.0,1.0
2020-12-23,18.6,18.67,18.5,18.5011,8537,16.2367396599857,16.2978456694588,16.1494453607385,16.1504055980302,9779.56186557098,0.0,1.0
2020-12-24,18.46,18.71,18.44,18.71,5229,16.1145276410396,16.3327633891577,16.0970687811901,16.3327633891577,5990.08187830275,0.0,1.0
2020-12-28,18.75,18.88,18.68,18.75,25776,16.3676811088566,16.481163697878,16.3065750993835,16.3676811088566,29527.7013760052,0.0,1.0
2020-12-29,18.45,18.74,18.22,18.74,12329,16.1057982111149,16.3589516789318,15.9050213228462,16.3589516789318,14123.4881387635,0.0,1.0
2020-12-30,18.95,19.0,18.66,18.66,5360,16.542269707351,16.5859168569746,16.289116239534,16.289116239534,6140.14895155915,0.0,1.0
2020-12-31,19.55,19.9799,19.18,19.71,15192,17.0660355028344,17.4413136952983,16.7430465956197,17.20570638163,17403.1982970311,0.0,1.0
2021-01-04,18.97,19.83,18.97,19.83,11667,16.5597285672005,17.3104595407267,16.5597285672005,17.3104595407267,13365.1339212389,0.0,1.0
2021-01-05,18.75,19.25,18.75,19.095,19871,16.3676811088566,16.8041526050927,16.3676811088566,16.6688464412595,22763.2275776924,0.0,1.0
2021-01-06,19.71,20.315,19.24,19.24,25481,17.20570638163,17.7338368920758,16.795423175168,16.795423175168,29189.7640736341,0.0,1.0
2021-01-07,19.77,20.04,19.74,19.9,14827,17.2580829611784,17.4937775691459,17.2318946714042,17.3715655501998,16985.0724822327,0.0,1.0
2021-01-08,19.37,19.645,19.18,19.63,15090,16.9089057641894,17.1489650871193,16.7430465956197,17.1358709422322,17286.3521789231,0.0,1.0
2021-01-11,19.05,19.575,18.71,19.1,49592,16.6295640065983,17.0878590776463,16.3327633891577,16.6732111562219,56810.1244040523,0.0,1.0
2021-01-12,19.57,19.6,18.873,19.0,18507,17.0834943626839,17.1096826524581,16.4750530969307,16.5859168569746,21200.697135542,0.0,1.0
2021-01-13,19.29,20.12,19.26,19.45,18747,16.8390703247916,17.5636130085437,16.8128820350175,16.9787412035872,21475.6291781491,0.0,1.0
2021-01-14,20.1,20.43,19.4,19.445,22070,17.5461541486942,17.8342253362101,16.9350940539636,16.9743764886248,25282.2924180803,0.0,1.0
2021-01-15,20.12,20.6395,19.79,19.79,29199,17.5636130085437,18.0171068931331,17.2755418210278,17.2755418210278,33448.9196336894,0.0,1.0
2021-01-19,19.82,20.4,19.72,20.4,19075,17.301730110802,17.8080370464359,17.2144358115547,17.8080370464359,21851.3696363788,0.0,1.0
2021-01-20,20.04,20.4898,19.9,20.4898,8577,17.4937775691459,17.88642732716,17.3715655501998,17.88642732716,9825.38387267215,0.0,1.0
2021-01-21,19.9,20.325,19.86,20.08,16593,17.3715655501998,17.7425663220005,17.3366478305009,17.5286952888448,19008.1140957501,0.0,1.0
2021-01-22,20.35,20.36,19.7925,19.86,24793,17.7643898968123,17.773119326737,17.277724178509,17.3366478305009,28401.6255514937,0.0,1.0
2021-01-25,20.17,20.38,19.85,20.13,10911,17.6072601581673,17.7905781865865,17.3279184005761,17.5723424384684,12499.0979870265,0.0,1.0
2021-01-26,19.99,20.68,19.88,20.52,14336,17.4501304195223,18.0524610843282,17.3541066903503,17.9127902055326,16422.6073450656,0.0,1.0
2021-01-27,19.4,19.81,19.0,19.59,26968,16.9350940539636,17.2930006808773,16.5859168569746,17.1009532225333,30893.1971876207,0.0,1.0
2021-01-28,19.26,21.0,19.25,19.65,30893,16.8128820350175,18.3318028419193,16.8041526050927,17.1533298020817,35389.4816344247,0.0,1.0
2021-01-29,19.45,19.54,19.06,19.34,14671,16.9787412035872,17.0573060729097,16.638293436523,16.8827174744152,16806.3666545381,0.0,1.0
2021-02-01,19.27,19.51,19.1,19.44,15193,16.8216114649422,17.0311177831355,16.6732111562219,16.9700117736625,17404.3438472086,0.0,1.0
2021-02-02,19.43,19.95,19.34,19.34,17771,16.9612823437378,17.4152126998234,16.8827174744152,16.8827174744152,20357.5722048801,0.0,1.0
2021-02-03,19.96,20.45,19.483,19.53,16594,17.4239421297481,17.8516841960596,17.0075483223388,17.048576642985,19009.2596459277,0.0,1.0
2021-02-04,20.4,20.61,19.78,19.9,89298,17.8080370464359,17.9913550748551,17.2668123911031,17.3715655501998,102295.339753047,0.0,1.0
2021-02-05,20.57,20.57,20.31,20.56,6570,17.9564373551562,17.9564373551562,17.7294721771134,17.9477079252315,7526.26466637008,0.0,1.0
2021-02-08,20.75,21.61,20.25,20.54,26516,18.1135670938013,18.8642980673275,17.6770955975651,17.9302490653821,30375.4085073772,0.0,1.0
2021-02-09,20.6,20.96,20.48,20.8858,17722,17.9826256449304,18.2968851222205,17.8778724858337,18.232112752179,20301.4402461812,0.0,1.0
2021-02-10,20.8,21.485,20.59,20.93,16052,18.1572142434249,18.7551801932684,17.9738962150057,18.2706968324463,18388.3714497066,0.0,1.0
2021-02-11,20.4,21.25,20.14,20.82,29034,17.9302490653821,18.6773427764397,17.7017262831762,18.2994012520223,33033.2053860613,0.14,1.0
2021-02-12,21.02,21.2499,20.5,20.5,123883,18.4751880075652,18.6772548830619,18.0181424431536,18.0181424431536,140946.909927721,0.0,1.0
2021-02-16,21.9,22.2,21.0,21.15,35631,19.2486497319543,19.5123298652687,18.457609332011,18.5894493986682,40538.8903048409,0.0,1.0
2021-02-17,21.8,22.12,21.7,21.94,52828,19.1607563541828,19.4420151630515,19.0728629764113,19.2838070830629,60104.6419416838,0.0,1.0
2021-02-18,22.0,22.7499,21.77,21.86,67739,19.3365431097258,19.9956555496341,19.1343883408514,19.2134923808457,77069.5150391404,0.0,1.0
2021-02-19,23.25,23.25,22.06,22.06,35101,20.4352103318693,20.4352103318693,19.3892791363886,19.3892791363886,39935.8869689377,0.0,1.0
2021-02-22,23.94,24.47,23.23,23.23,35237,21.0416746384925,21.5075095406813,20.417631656315,20.417631656315,40090.6199004148,0.0,1.0
2021-02-23,24.33,24.4,23.82,24.04,21764,21.3844588118013,21.4459841762413,20.9362025851667,21.129568016264,24761.820004899,0.0,1.0
2021-02-24,24.95,25.1574,24.39,24.5311,24672,21.9293977539844,22.1116886194825,21.4371948384642,21.5612123944997,28070.374157364,0.0,1.0
2021-02-25,24.86,25.31,24.67,25.11,46258,21.8502937139901,22.2458139139618,21.6832962962243,22.0700271584188,52629.676060771,0.0,1.0
2021-02-26,24.8,25.901,24.6695,25.901,25558,21.7975576873272,22.7652637765912,21.6828568293354,22.7652637765912,29078.4136962512,0.0,1.0
2021-03-01,25.61,25.61,25.01,25.21,20490,22.5094940472762,22.5094940472762,21.9821337806473,22.1579205361903,23312.336514445,0.0,1.0
2021-03-02,25.16,25.36,25.0,25.26,19273,22.1139738473045,22.2897606028475,21.9733444428702,22.201867225076,21927.7043261542,0.0,1.0
2021-03-03,26.02,26.8,25.12,25.29,43716,22.8698568961393,23.5554252427568,22.078816496196,22.2282352384075,49737.5355327222,0.0,1.0
2021-03-04,26.53,27.095,25.71,26.8615,34995,23.3181131227738,23.8147107071827,22.5973874250477,23.6094796700863,39815.2863017572,0.0,1.0
2021-03-05,27.3,27.8,26.44,26.89,35494,23.9948921316142,24.4343590204716,23.2390090827795,23.6345292827512,40383.0196312207,0.0,1.0
2021-03-08,28.04,28.65,27.1701,27.5,58650,24.6453031271232,25.1814527315292,23.8807186338891,24.1706788871572,66728.5766994729,0.0,1.0
2021-03-09,27.66,28.72,27.37,27.95,21462,24.3113082915916,25.2429780959693,24.0564174960543,24.5661990871289,24418.2218776485,0.0,1.0
2021-03-10,28.76,28.79,27.4,27.512,31920,25.2781354470779,25.3045034604093,24.0827855093857,24.1812260924898,36316.7292113755,0.0,1.0
2021-03-11,27.79,28.53,27.55,28.53,34705,24.4255696826945,25.0759806782035,24.2146255760429,25.0759806782035,39485.3410802252,0.0,1.0
2021-03-12,28.33,28.35,27.54,28.02,30662,24.9001939226605,24.9177725982148,24.2058362382658,24.6277244515689,34885.4495952129,0.0,1.0
2021-03-15,27.25,28.33,27.0,28.26,37476,23.9509454427285,24.9001939226605,23.7312119982998,24.8386685582205,42638.0245590699,0.0,1.0
2021-03-16,27.13,27.37,26.28,27.0,78802,23.8454733894027,24.0564174960543,23.0983796783451,23.7312119982998,89656.3563695119,0.0,1.0
2021-03-17,26.76,27.8768,26.43,27.29,17649,23.5202678916482,24.5018611346001,23.2302197450024,23.9861027938371,20080.0110855754,0.0,1.0
2021-03-18,27.03,27.535,26.58,26.91,28208,23.7575800116312,24.2014415693772,23.3620598116596,23.6521079583055,32093.430375767,0.0,1.0
2021-03-19,27.55,27.55,26.16,26.92,73964,24.2146255760429,24.2146255760429,22.9929076250194,23.6608972960826,84151.9598806449,0.0,1.0
2021-03-22,26.3,27.2,25.71,27.2,33794,23.1159583538994,23.9069987538428,22.5973874250477,23.9069987538428,38448.8579877577,0.0,1.0
2021-03-23,25.69,26.07,25.5,26.07,20791,22.5798087494934,22.913803585025,22.4128113317276,22.913803585025,23654.7968995523,0.0,1.0
2021-03-24,25.9,26.83,25.61,25.61,29576,22.7643848428135,23.5817932560883,22.5094940472762,22.5094940472762,33649.8616276831,0.0,1.0
2021-03-25,26.4,26.59,26.0,26.32,29757,23.2038517316709,23.3708491494367,22.852278220585,23.1335370294537,33855.7929556047,0.0,1.0
2021-03-26,27.04,27.05,26.66,27.04,19809,23.7663693494084,23.7751586871855,23.4323745138768,23.7663693494084,22537.5341149166,0.0,1.0
2021-03-29,26.71,27.0,26.28,26.49,41946,23.4763212027625,23.7312119982998,23.0983796783451,23.2829557716652,47723.7319392343,0.0,1.0
2021-03-30,27.1,27.23,26.2452,26.68,24928,23.8191053760713,23.9333667671742,23.0677927828807,23.4499531894311,28361.6361460266,0.0,1.0
2021-03-31,26.95,27.5,26.39,27.1,32116,23.6872653094141,24.1706788871572,23.1950623938938,23.8191053760713,36539.7266714453,0.0,1.0
2021-04-01,26.98,27.59,25.78,25.78,23621,23.7136333227455,24.2497829271515,22.6589127894877,22.6589127894877,26874.6071648465,0.0,1.0
2021-04-05,27.5,27.85,26.7,27.28,36174,24.1706788871572,24.4783057093574,23.4675318649854,23.9773134560599,41156.6842886059,0.0,1.0
2021-04-06,27.36,27.5,27.25,27.31,6842,24.0476281582771,24.1706788871572,23.9509454427285,24.0036814693914,7784.43174386691,0.0,1.0
2021-04-07,27.13,27.42,26.83,27.06,60339,23.8454733894027,24.10036418494,23.5817932560883,23.7839480249627,68650.2231793606,0.0,1.0
2021-04-08,27.18,27.39,26.47,27.03,35872,23.8894200782885,24.0739961716086,23.2653770961109,23.7575800116312,40813.0861613553,0.0,1.0
2021-04-09,27.3,27.6,26.58,27.395,12903,23.9948921316142,24.2585722649287,23.3620598116596,24.0783908404971,14680.2868738841,0.0,1.0
2021-04-12,27.48,27.61,27.15,27.47,13907,24.1531002116029,24.2673616027058,23.863052064957,24.1443108738258,15822.5799856704,0.0,1.0
2021-04-13,27.2,27.46,27.12,27.46,27120,23.9069987538428,24.1355215360486,23.8366840516256,24.1355215360486,30855.5669239506,0.0,1.0
2021-04-14,27.36,27.61,26.65,27.34,13504,24.0476281582771,24.2673616027058,23.4235851760996,24.0300494827228,15364.0699019554,0.0,1.0
2021-04-15,27.78,27.87,27.25,27.25,8519,24.4167803449173,24.4958843849117,23.9509454427285,23.9509454427285,9692.42531803599,0.0,1.0
2021-04-16,27.6,27.99,27.1801,27.99,23500,24.2585722649287,24.6013564382375,23.8895079716662,24.6013564382375,26736.9403655177,0.0,1.0
2021-04-19,27.64,27.8,26.97,27.66,17615,24.2937296160373,24.4343590204716,23.7048439849684,24.3113082915916,20041.3278527061,0.0,1.0
2021-04-20,27.2,27.61,26.94,27.31,21191,23.9069987538428,24.2673616027058,23.6784759716369,24.0036814693914,24109.8937568376,0.0,1.0
2021-04-21,27.46,27.71,27.29,27.32,16816,24.1355215360486,24.3552549804773,23.9861027938371,24.0124708071685,19132.2718802786,0.0,1.0
2021-04-22,27.06,27.7,26.84,27.66,13993,23.7839480249627,24.3464656427002,23.5905825938654,24.3113082915916,15920.4258099868,0.0,1.0
2021-04-23,27.68,27.92,27.415,27.415,12628,24.3288869671459,24.5398310737974,24.0959695160514,24.0959695160514,14367.4077845003,0.0,1.0
2021-04-26,27.75,27.89,27.58,27.89,9200,24.3904123315859,24.513463060466,24.2409935893744,24.513463060466,10467.2277175644,0.0,1.0
2021-04-27,27.56,27.97,27.2,27.59,17775,24.2234149138201,24.5837777626832,23.9069987538428,24.2497829271515,20223.3665956203,0.0,1.0
2021-04-28,27.21,27.53,27.21,27.53,13589,23.9157880916199,24.1970469004886,23.9157880916199,24.1970469004886,15460.7779841285,0.0,1.0
2021-04-29,27.58,28.11,26.77,26.77,17102,24.2409935893744,24.7068284915632,23.5290572294254,23.5290572294254,19457.6661332376,0.0,1.0
2021-04-30,27.01,27.54,26.99,27.51,33117,23.7400013360769,24.2058362382658,23.7224226605226,24.1794682249344,37678.6065568022,0.0,1.0
2021-05-03,27.55,28.22,27.18,27.18,15629,24.2146255760429,24.8035112071119,23.8894200782885,23.8894200782885,17781.7719562841,0.0,1.0
2021-05-04,27.95,28.09,27.25,27.87,14258,24.5661990871289,24.6892498160089,23.9509454427285,24.4958843849117,16221.9274779383,0.0,1.0
2021-05-05,28.8,28.99,28.06,28.06,41981,25.3132927981864,25.4802902159523,24.6628818026775,24.6628818026775,47763.5529142469,0.0,1.0
2021-05-06,28.68,29.0,28.21,28.9,33019,25.2078207448607,25.4890795537294,24.7947218693347,25.4011861759579,37567.1078267672,0.0,1.0
2021-05-07,29.16,29.4,28.31,28.85,70561,25.6297089581638,25.8406530648153,24.8826152471062,25.3572394870722,80280.2233672891,0.0,1.0
2021-05-10,28.86,30.0,28.8,29.57,69273,25.3660288248493,26.3680133314442,25.3132927981864,25.9900718070269,78814.8114868303,0.0,1.0
2021-05-11,28.1,29.5,27.96,28.51,23330,24.6980391537861,25.9285464425868,24.574988424906,25.0584020026492,26543.5242011714,0.0,1.0
2021-05-12,27.56,28.8956,27.48,28.2,31694,24.2234149138201,25.397318867336,24.1531002116029,24.7859325315576,36059.5994870093,0.0,1.0
2021-05-13,28.54,29.0,27.55,27.55,40155,25.2078207448607,25.6141135809727,24.333407901924,24.333407901924,45463.0216391732,0.14,1.0
2021-05-14,29.04,29.28,28.3001,28.53,67775,25.6494433928085,25.8614222638234,24.9959301983753,25.1989882919017,76734.0627965374,0.0,1.0
2021-05-17,28.68,28.8,28.0,28.64,49604,25.3314750862861,25.4374645217935,24.730868285077,25.2961452744502,56161.0689923931,0.0,1.0
2021-05-18,28.0,28.7734,28.0,28.41,26439,24.730868285077,25.4139701969227,24.730868285077,25.0929988563942,29933.9267617508,0.0,1.0
2021-05-19,28.2,28.31,27.5,27.67,30896,24.9075173442562,25.0046743268047,24.2892456371292,24.4393973374315,34980.0900650951,0.0,1.0
2021-05-20,28.65,28.79,27.9,28.2,35246,25.3049777274092,25.4286320688346,24.6425437554875,24.9075173442562,39905.1092191333,0.0,1.0
2021-05-21,28.36,28.58,28.1723,28.48,28593,25.0488365915995,25.2431505566965,24.8830514495599,25.1548260271069,32372.660384233,0.0,1.0
2021-05-24,28.19,28.41,27.98,28.25,41389,24.8986848912972,25.0929988563942,24.7132033791591,24.9516796090509,46860.1420152843,0.0,1.0
2021-05-25,27.65,28.49,27.62,28.2,21281,24.4217324315136,25.1636584800659,24.3952350726367,24.9075173442562,24094.0994522038,0.0,1.0
2021-05-26,28.07,28.25,27.56,27.72,26315,24.7926954557897,24.9516796090509,24.342240354883,24.4835596022263,29793.5354111529,0.0,1.0
2021-05-27,28.49,28.6,28.0,28.16,10754,25.1636584800659,25.2608154626144,24.730868285077,24.8721875324203,12175.5530994314,0.0,1.0
2021-05-28,28.56,28.56,28.1419,28.49,14846,25.2254856507786,25.2254856507786,24.8562007925646,25.1636584800659,16808.4676691611,0.0,1.0
2021-06-01,28.91,29.2,28.35,28.66,31774,25.5346215043421,25.7907626401518,25.0400041386405,25.3138101803681,35974.1514023929,0.0,1.0
2021-06-02,28.4,29.245,28.09,29.0,34703,25.0841664034353,25.8305086784671,24.8103603617077,25.6141135809727,39290.330966112,0.0,1.0
2021-06-03,29.05,29.33,28.21,28.32,80549,25.6582758457674,25.9055845286182,24.9163497972151,25.0135067797636,91196.6362847408,0.0,1.0
2021-06-04,29.15,29.23,28.6885,29.07,17784,25.746600375357,25.8172599990286,25.3389826713012,25.6759407516853,20134.8369276816,0.0,1.0
2021-06-07,29.18,29.4,28.7057,29.08,26950,25.7730977342339,25.9674116993309,25.3541744903906,25.6847732046443,30512.4749888113,0.0,1.0
2021-06-08,29.23,29.3,28.7,29.22,47298,25.8172599990286,25.8790871697413,25.349139992204,25.8084275460697,53550.2427465974,0.0,1.0
2021-06-09,29.01,29.28,28.77,29.28,22289,25.6229460339316,25.8614222638234,25.4109671629167,25.8614222638234,25235.3452699672,0.0,1.0
2021-06-10,28.79,29.17,28.7655,29.17,56248,25.4286320688346,25.7642652812749,25.4069925590851,25.7642652812749,63683.3281324919,0.0,1.0
2021-06-11,28.7,29.1125,28.46,28.95,78162,25.349139992204,25.7134786767609,25.137161121189,25.5699513161779,88494.1027857316,0.0,1.0
2021-06-14,28.18,28.86,28.005,28.7,30668,24.8898524383383,25.4904592395473,24.7352845115565,25.349139992204,34721.9511301248,0.0,1.0
2021-06-15,28.24,28.44,27.78,28.26,25665,24.942847156092,25.1194962152711,24.53655431998,24.9605120620099,29057.6130088253,0.0,1.0
2021-06-16,28.5,28.73,27.72,28.32,42853,25.1724909330249,25.3756373510808,24.4835596022263,25.0135067797636,48517.6657029881,0.0,1.0
2021-06-17,27.92,28.66,27.55,28.66,37189,24.6602086614054,25.3138101803681,24.333407901924,25.3138101803681,42104.951107937,0.0,1.0
2021-06-18,27.3,27.695,27.0,27.55,61712,24.1125965779501,24.4614784698289,23.8476229891814,24.333407901924,69869.6050652885,0.0,1.0
2021-06-21,27.64,28.005,27.45,27.45,36161,24.4128999785546,24.7352845115565,24.2450833723345,24.2450833723345,40941.0615239483,0.0,1.0
2021-06-22,27.8,28.245,27.3533,28.245,33397,24.5542192258979,24.9472633825715,24.1596735522214,24.9472633825715,37811.6930315893,0.0,1.0
2021-06-23,27.78,28.25,27.69,27.79,51090,24.53655431998,24.9516796090509,24.4570622433494,24.545386772939,57843.5008229451,0.0,1.0
2021-06-24,27.97,28.03,27.4325,27.74,54776,24.7043709262002,24.7573656439539,24.2296265796563,24.5012245081442,62016.7469382978,0.0,1.0
2021-06-25,27.99,28.26,27.72,27.95,928364,24.7220358321181,24.9605120620099,24.4835596022263,24.6867060202823,1051082.86940678,0.0,1.0
2021-06-28,27.7,28.1611,27.54,28.06,28776,24.4658946963084,24.8731591022458,24.3245754489651,24.7838630028308,32579.850845196,0.0,1.0
2021-06-29,27.62,27.8,27.45,27.78,30109,24.3952350726367,24.5542192258979,24.2450833723345,24.53655431998,34089.0578641232,0.0,1.0
2021-06-30,27.64,27.7684,27.4,27.52,32382,24.4128999785546,24.5263086745476,24.2009211075397,24.3069105430472,36662.5218956471,0.0,1.0
2021-07-01,27.69,28.01,27.5501,27.74,25624,24.4570622433494,24.739700738036,24.3334962264536,24.5012245081442,29011.1932880631,0.0,1.0
2021-07-02,27.55,27.78,27.48,27.78,25524,24.333407901924,24.53655431998,24.2715807312113,24.53655431998,28897.9744569358,0.0,1.0
2021-07-06,27.2,27.56,27.2,27.51,68940,24.0242720483606,24.342240354883,24.0242720483606,24.2980780900882,78053.0621791706,0.0,1.0
2021-07-07,27.32,27.4,26.97,27.17,52901,24.130261483868,24.2009211075397,23.8211256303046,23.9977746894837,59893.8938546608,0.0,1.0
2021-07-08,27.04,27.32,26.78,26.88,34153,23.8829528010173,24.130261483868,23.6533090240844,23.741633553674,38667.6273949117,0.0,1.0
2021-07-09,27.67,27.81,27.2,27.36,15895,24.4393973374315,24.5630516788569,24.0242720483606,24.1655912957039,17996.1332076867,0.0,1.0
2021-07-12,27.86,27.86,27.54,27.61,14634,24.6072139436517,24.6072139436517,24.3245754489651,24.3864026196778,16568.4437471712,0.0,1.0
2021-07-13,27.72,27.91,27.42,27.74,19620,24.4835596022263,24.6513762084464,24.2185860134576,24.5012245081442,22213.5346671791,0.0,1.0
2021-07-14,27.88,27.97,27.55,27.7,7157,24.6248788495696,24.7043709262002,24.333407901924,24.4658946963084,8103.0717437819,0.0,1.0
2021-07-15,28.13,28.13,27.65,27.65,12794,24.8456901735435,24.8456901735435,24.4217324315136,24.4217324315136,14485.2172544286,0.0,1.0
2021-07-16,27.97,28.33,27.97,28.2,18737,24.7043709262002,25.0223392327226,24.7043709262002,24.9075173442562,21213.8123883249,0.0,1.0
2021-07-19,27.38,27.59,27.31,27.59,32513,24.1832562016218,24.3687377137598,24.1214290309091,24.3687377137598,36810.8385644238,0.0,1.0
2021-07-20,27.8,28.35,27.665,27.7938,25657,24.5542192258979,25.0400041386405,24.434981110952,24.5487431050634,29048.5555023352,0.0,1.0
2021-07-21,28.21,28.79,28.14,28.14,12762,24.9163497972151,25.4286320688346,24.8545226265024,24.8545226265024,14448.9872284679,0.0,1.0
2021-07-22,27.61,28.25,27.5501,28.25,9499,24.3864026196778,24.9516796090509,24.3334962264536,24.9516796090509,10754.6567687836,0.0,1.0
2021-07-23,27.78,28.2649,27.64,27.64,8313,24.53655431998,24.9648399639598,24.4128999785546,24.4128999785546,9411.88143161367,0.0,1.0
2021-07-26,27.95,28.13,27.74,27.74,13922,24.6867060202823,24.8456901735435,24.5012245081442,24.5012245081442,15762.3256695447,0.0,1.0
2021-07-27,27.86,27.95,27.73,27.73,3729,24.6072139436517,24.6867060202823,24.4923920551852,24.4923920551852,4221.93021273756,0.0,1.0
2021-07-28,28.07,28.3,27.83,27.83,13829,24.7926954557897,24.9958418738457,24.5807165847748,24.5807165847748,15657.0321565964,0.0,1.0
2021-07-29,28.18,28.5,27.85,28.12,29719,24.8898524383383,25.1724909330249,24.5983814906927,24.8368577205845,33647.5044227266,0.0,1.0
2021-07-30,28.82,29.1,28.27,28.27,43747,25.4551294277114,25.7024381105622,24.9693445149689,24.9693445149689,49529.8420532664,0.0,1.0
2021-08-02,29.22,29.615,29.0,29.0,21438,25.8084275460697,26.1573094379485,25.6141135809727,25.6141135809727,24271.8530170737,0.0,1.0
2021-08-03,29.42,29.75,29.39,29.42,18654,25.9850766052488,26.2765475528944,25.9585792463719,25.9850766052488,21119.8407584893,0.0,1.0
2021-08-04,29.68,29.99,29.32,29.32,29345,26.2147203821817,26.4885264239093,25.8967520756593,25.8967520756593,33224.0659943104,0.0,1.0
2021-08-05,30.32,30.4,29.96,30.04,39298,26.7799973715549,26.8506569952265,26.4620290650324,26.5326886887041,44492.7362564121,0.0,1.0
2021-08-06,30.92,31.18,30.39,30.39,42134,27.3099445490922,27.5395883260251,26.8418245422676,26.8418245422676,47703.6223071828,0.0,1.0
2021-08-09,30.79,31.0,30.142,31.0,25916,27.1951226606258,27.3806041727639,26.6227797088854,27.3806041727639,29341.7922749549,0.0,1.0
2021-08-10,31.15,31.65,30.72,30.72,40667,27.5130909671482,27.954713615096,27.1332954899131,27.1332954899131,46042.7020545451,0.0,1.0
2021-08-11,31.6,31.9799,31.1,31.45,65847,27.9105513503012,28.246096238212,27.4689287023534,27.7780645559169,74551.203732403,0.0,1.0
2021-08-12,31.27,31.8195,30.65,31.51,26565,27.6190804026557,28.1044236927503,27.0714683192004,27.8310592736706,30076.5824889711,0.0,1.0
2021-08-13,31.05,31.21,30.72,30.99,10299,27.5837505908199,27.7258890801767,27.2905899565213,27.530448657311,11593.2004586217,0.18,1.0
2021-08-16,30.4,30.94,29.9,30.56,11296,27.0063129778075,27.486030379387,26.5621301985673,27.1484514671644,12715.4862006594,0.0,1.0
2021-08-17,30.19,31.06,29.95,30.47,18978,26.8197562105266,27.5926342464047,26.6065484764913,27.0684985669012,21362.8272942735,0.0,1.0
2021-08-18,29.84,30.5058,29.83,30.01,10440,26.5088282650584,27.1003020538948,26.4999446094736,26.6598504100001,11751.9189035839,0.0,1.0
2021-08-19,29.77,30.24,29.55,29.6,9738,26.4466426759648,26.8641744884506,26.2512022530991,26.2956205310231,10961.7036669636,0.0,1.0
2021-08-20,29.93,30.45,29.89,29.9,8433,26.5887811653217,27.0507312557316,26.5532465429825,26.5621301985673,9492.71380401563,0.0,1.0
2021-08-23,29.91,30.4,29.83,29.83,6721,26.5710138541521,27.0063129778075,26.4999446094736,26.4999446094736,7565.5792098647,0.0,1.0
2021-08-24,30.0,30.14,29.99,30.04,6750,26.6509667544153,26.7753379326026,26.6420830988305,26.6865013767545,7598.22342904133,0.0,1.0
2021-08-25,30.47,30.59,29.94,29.94,9091,27.0684985669012,27.1751024339188,26.5976648209065,26.5976648209065,10233.3998805059,0.0,1.0
2021-08-26,30.19,30.9904,29.87,30.38,26242,26.8197562105266,27.5308040035344,26.5354792318129,26.9885456666379,29539.6413666522,0.0,1.0
2021-08-27,30.51,30.75,30.33,30.33,3830,27.1040331892404,27.3172409232757,26.9441273887139,26.9441273887139,4311.28825677456,0.0,1.0
2021-08-30,30.09,30.51,29.97,30.51,7616,26.7309196546786,27.1040331892404,26.6243157876609,27.1040331892404,8573.04735341906,0.0,1.0
2021-08-31,30.09,30.39,29.91,30.39,9906,26.7309196546786,26.9974293222227,26.5710138541521,26.9974293222227,11150.815005642,0.0,1.0
2021-09-01,29.88,30.1967,29.76,29.97,16195,26.5443628873977,26.8257082597684,26.43775902038,26.6243157876609,18230.107916048,0.0,1.0
2021-09-02,29.94,30.12,29.8,29.8,14254,26.5976648209065,26.757570621433,26.4732936427192,26.4732936427192,16045.1965566748,0.0,1.0
2021-09-03,29.87,29.91,29.4,29.85,22492,26.5354792318129,26.5710138541521,26.117947419327,26.5177119206433,25318.4061282959,0.0,1.0
2021-09-07,29.75,29.97,29.75,29.96,11214,26.4288753647952,26.6243157876609,26.4288753647952,26.6154321320761,12623.1818567807,0.0,1.0
2021-09-08,29.38,29.8,28.82,29.8,16068,26.1001801081574,26.4732936427192,25.6026953954083,26.4732936427192,18087.148749309,0.0,1.0
2021-09-09,29.02,29.5351,28.865,29.2,14857,25.7803685071044,26.2379656062777,25.6426718455399,25.9402743076309,16723.9711830025,0.0,1.0
2021-09-10,28.72,29.15,28.56,29.11,14103,25.5138588395603,25.8958560297069,25.3717203502034,25.8603214073677,15875.2214844103,0.0,1.0
2021-09-13,28.73,29.16,28.6,29.05,11283,25.5227424951451,25.9047396852917,25.4072549725426,25.8070194738588,12700.8525851664,0.0,1.0
2021-09-14,28.45,29.4839,28.27,29.4839,13190,25.2740001387705,26.1924812896835,25.114094338244,26.1924812896835,14847.4914117119,0.0,1.0
2021-09-15,28.8,29.15,28.71,28.75,14469,25.5849280842387,25.8958560297069,25.5049751839755,25.5405098063147,16287.2140436739,0.0,1.0
2021-09-16,29.05,29.11,28.36,28.36,8055,25.8070194738588,25.8603214073677,25.1940472385073,25.1940472385073,9067.21329198933,0.0,1.0
2021-09-17,29.5,29.6,28.25,28.87,72748,26.2067839751751,26.2956205310231,25.0963270270744,25.6471136733323,81889.7122986515,0.0,1.0
2021-09-20,28.68,28.83,28.35,28.83,6617,25.4783242172211,25.6115790509931,25.1851635829225,25.6115790509931,7448.51028592094,0.0,1.0
2021-09-21,28.7,28.95,28.51,28.51,5983,25.4960915283907,25.7181829180108,25.3273020722794,25.3273020722794,6734.84011495618,0.0,1.0
2021-09-22,28.88,28.99,28.5064,28.6789,8783,25.6559973289172,25.75371754035,25.3241039562688,25.4773470151067,9886.69575959553,0.0,1.0
2021-09-23,29.0,29.1899,28.95,29.0,9804,25.7626011959348,25.9313018154903,25.7181829180108,25.7626011959348,11035.9974071587,0.0,1.0
2021-09-24,29.07,29.13,28.8,29.0,9056,25.8247867850285,25.8780887185373,25.5849280842387,25.7626011959348,10194.0016849479,0.0,1.0
2021-09-27,29.6,29.77,28.81,29.0,18768,26.2956205310231,26.4466426759648,25.5938117398235,25.7626011959348,21126.4381209256,0.0,1.0
2021-09-28,29.32,29.5337,29.18,29.18,7811,26.0468781746486,26.2367218944959,25.9225069964613,25.9225069964613,8792.55158581359,0.0,1.0
2021-09-29,29.14,29.35,29.02,29.35,10766,25.8869723741221,26.073529141403,25.7803685071044,26.073529141403,12118.8849536384,0.0,1.0
2021-09-30,29.17,29.5,29.17,29.32,7971,25.9136233408765,26.2067839751751,25.9136233408765,26.0468781746486,8972.65762265013,0.0,1.0
2021-10-01,29.31,29.65,29.05,29.4,29373,26.0379945190638,26.3400388089471,25.8070194738588,26.117947419327,33064.0913749971,0.0,1.0
2021-10-04,29.57,29.825,29.5,29.51,19901,26.2689695642687,26.4955027816812,26.2067839751751,26.2156676307599,22401.8139942743,0.0,1.0
2021-10-05,29.98,30.0,29.755,29.77,16659,26.6331994432457,26.6509667544153,26.4333171925876,26.4466426759648,18752.415422874,0.0,1.0
2021-10-06,29.9,29.9,29.66,29.89,5181,26.5621301985673,26.5621301985673,26.348922464532,26.5532465429825,5832.05860531305,0.0,1.0
2021-10-07,29.79,30.05,29.7,30.0,7657,26.4644099871344,26.6953850323394,26.3844570868712,26.6509667544153,8619.19952535844,0.0,1.0
2021-10-08,29.94,30.05,29.71,29.71,8725,26.5976648209065,26.6953850323394,26.393340742456,26.393340742456,9821.40732124231,0.0,1.0
2021-10-11,29.88,30.1,29.81,30.09,1994,26.5443628873977,26.7398033102634,26.482177298304,26.7309196546786,2244.57148407532,0.0,1.0
2021-10-12,29.79,29.895,29.7,29.8,21980,26.4644099871344,26.5576883707749,26.3844570868712,26.4732936427192,24742.066810419,0.0,1.0
2021-10-13,29.65,29.72,29.21,29.72,14905,26.3400388089471,26.4022243980408,25.9491579632157,26.4022243980408,16778.0029940535,0.0,1.0
2021-10-14,29.79,29.86,29.63,29.79,5894,26.4644099871344,26.5265955762281,26.3222714977775,26.4644099871344,6634.65613196587,0.0,1.0
2021-10-15,29.69,29.95,29.69,29.8,6056,26.3755734312864,26.6065484764913,26.3755734312864,26.4732936427192,6817.01349426285,0.0,1.0
2021-10-18,29.58,29.9,29.36,29.66,33777,26.2778532198535,26.5621301985673,26.0824127969878,26.348922464532,38021.5100389228,0.0,1.0
2021-10-19,29.68,29.82,29.53,29.55,4062,26.3666897757016,26.4910609538888,26.2334349419295,26.2512022530991,4572.44201018753,0.0,1.0
2021-10-20,29.99,30.0,29.5,29.57,20793,26.6420830988305,26.6509667544153,26.2067839751751,26.2689695642687,23405.905149638,0.0,1.0
2021-10-21,29.84,30.09,29.72,29.88,4781,26.5088282650584,26.7309196546786,26.4022243980408,26.5443628873977,5381.79351322172,0.0,1.0
2021-10-22,30.1,30.218,29.72,29.8,9777,26.7398033102634,26.8446304461641,26.4022243980408,26.4732936427192,11005.6045134425,0.0,1.0
2021-10-25,30.05,30.2,29.89,30.1,14872,26.6953850323394,26.8286398661114,26.5532465429825,26.7398033102634,16740.8561239559,0.0,1.0
2021-10-26,29.93,30.07,29.76,30.07,13909,26.5887811653217,26.713152343509,26.43775902038,26.713152343509,15656.842914746,0.0,1.0
2021-10-27,29.56,29.8,29.45,29.8,2911,26.2600859086839,26.4732936427192,26.162365697251,26.4732936427192,3276.80420769471,0.0,1.0
2021-10-28,30.23,30.52,29.99,30.0,25002,26.8552908328658,27.1129168448252,26.6420830988305,26.6509667544153,28143.8195811691,0.0,1.0
2021-10-29,29.7,30.21,29.35,30.08,43861,26.3844570868712,26.8375235216962,26.073529141403,26.7220359990938,49372.6930105454,0.0,1.0
2021-11-01,30.31,30.54,29.65,30.01,42916,26.9263600775443,27.1306841559948,26.3400388089471,26.6598504100001,48308.9417304796,0.0,1.0
2021-11-02,30.5,30.5,29.99,30.25,37591,27.0951495336556,27.0951495336556,26.6420830988305,26.8730581440355,42314.7876920137,0.0,1.0
2021-11-03,31.35,31.4,30.3415,30.6196,11561,27.850260258364,27.894678536288,26.9543435926364,27.2013980544499,13013.7868241699,0.0,1.0
2021-11-04,31.47,31.6777,31.07,31.27,9843,27.9568641253817,28.1413776518781,27.6015179019895,27.7791910136856,11079.8982536376,0.0,1.0
2021-11-05,30.7,31.43,30.32,31.31,15101,27.2728226453517,27.9213295030425,26.9352437331291,27.8147256360248,16998.6328891782,0.0,1.0
2021-11-08,31.14,31.14,30.151,30.84,19688,27.6637034910831,27.6637034910831,26.7851099537459,27.397193823539,22162.0478327357,0.0,1.0
2021-11-09,31.17,31.34,30.93,31.1462,22444,27.6903544578375,27.8413766027792,27.4771467238022,27.6692113575457,25264.374317245,0.0,1.0
2021-11-10,31.98,31.98,30.9,31.31,13707,28.5698363607332,28.5698363607332,27.6050013616841,27.9712813150268,15343.1001306845,0.18,1.0
2021-11-11,31.92,32.0,31.76,31.8368,10157,28.5162344163416,28.5877036755304,28.373295897964,28.4419063867852,11369.363684786,0.0,1.0
2021-11-12,31.24,31.59,31.03,31.59,6132,27.9087457132366,28.2214237221877,27.7211389078659,28.2214237221877,6863.93010880259,0.0,1.0
2021-11-15,31.17,31.61,31.03,31.1,9617,27.8462101114464,28.2392910369849,27.7211389078659,27.7836745096561,10764.9080000578,0.0,1.0
2021-11-16,31.5,32.0,31.5,31.605,8763,28.1410208056003,28.5877036755304,28.1410208056003,28.2348242082856,9808.97252828394,0.0,1.0
2021-11-17,31.32,31.69,31.0001,31.3906,4898,27.9802149724254,28.3107602961737,27.6944272722441,28.0432865936596,5482.63693296072,0.0,1.0
2021-11-18,31.06,31.282,30.8,31.282,6476,27.7479398800617,27.9462670743107,27.5156647876981,27.9462670743107,7248.99076722206,0.0,1.0
2021-11-19,31.08,31.22,30.85,30.85,8482,27.7658071948589,27.8908783984394,27.5603330746911,27.5603330746911,9494.43169974946,0.0,1.0
2021-11-22,31.46,31.68,31.12,31.12,5762,28.1052861760059,28.3018266387751,27.8015418244534,27.8015418244534,6449.76602852585,0.0,1.0
2021-11-23,31.49,31.65,31.18,31.5948,3362,28.1320871482017,28.2750256665793,27.855143768845,28.225711877739,3763.29631862269,0.0,1.0
2021-11-24,31.68,31.95,31.22,31.29,10213,28.3018266387751,28.5430353885374,27.8908783984394,27.9534140002296,11432.0479780171,0.0,1.0
2021-11-26,30.61,31.14,30.61,31.0,1860,27.3459252971246,27.8194091392506,27.3459252971246,27.6943379356701,2082.01402517495,0.0,1.0
2021-11-29,31.08,31.4,30.71,30.71,21821,27.7658071948589,28.0516842316142,27.4352618711106,27.4352618711106,24425.6064749155,0.0,1.0
2021-11-30,30.86,31.29,30.6,31.1695,22464,27.5692667320897,27.9534140002296,27.336991639726,27.8457634285764,25145.3564846936,0.0,1.0
2021-12-01,30.78,31.4,30.65,30.9,13300,27.4977974729008,28.0516842316142,27.381659926719,27.6050013616841,14887.5196423801,0.0,1.0
2021-12-02,31.25,31.3799,30.89,30.93,13554,27.9176793706352,28.0337275802431,27.5960677042855,27.6318023338799,15171.8376866781,0.0,1.0
2021-12-03,30.77,30.97,30.51,30.94,3030,27.4888638155022,27.6675369634743,27.2565887231386,27.6407359912785,3391.66800875275,0.0,1.0
2021-12-06,30.94,31.77,30.77,31.14,11090,27.6407359912785,28.3822295553626,27.4888638155022,27.8194091392506,12413.7287845109,0.0,1.0
2021-12-07,31.3,31.86,31.1,31.86,10272,27.9623476576282,28.46263247195,27.7836745096561,28.46263247195,11498.0903583856,0.0,1.0
2021-12-08,31.75,31.8698,31.16,31.49,10736,28.3643622405654,28.4713874562006,27.8372764540478,28.1320871482017,12017.4745023002,0.0,1.0
2021-12-09,32.12,33.9899,31.47,31.83,13419,28.6949075643137,30.3654121612785,28.1142198334045,28.4358314997542,15020.7237654961,0.0,1.0
2021-12-10,32.32,33.6399,32.12,32.13,8213,28.8735807122857,30.0527341523274,28.6949075643137,28.7038412217123,9193.32321976448,0.0,1.0
2021-12-13,31.2,33.0478,31.2,32.16,44872,27.8730110836422,29.5237722977561,27.8730110836422,28.7306421939081,50228.0286761562,0.0,1.0
2021-12-14,31.01,31.8765,30.65,30.65,16909,27.7032715930687,28.4773730066577,27.381659926719,27.381659926719,18927.298468647,0.0,1.0
2021-12-15,31.4,31.8087,31.0,31.1,32043,28.0516842316142,28.4168028094952,27.6943379356701,27.7836745096561,35867.7287143447,0.0,1.0
2021-12-16,31.48,32.9399,31.24,32.9399,49920,28.1231534908031,29.4273781344252,27.9087457132366,29.4273781344252,55878.5699659858,0.0,1.0
2021-12-17,31.43,32.0,30.3765,31.25,21171,28.0784852038101,28.5877036755304,27.1373243968672,27.9176793706352,23698.0209284833,0.0,1.0
2021-12-20,31.65,31.68,30.89,31.0,10759,28.2750256665793,28.3018266387751,27.5960677042855,27.6943379356701,12043.2198370201,0.0,1.0
2021-12-21,31.52,32.0576,31.44,31.44,12684,28.1588881203975,28.6391615421464,28.0874188612087,28.0874188612087,14197.9924168382,0.0,1.0
2021-12-22,31.37,32.24,31.23,32.0114,21116,28.0248832594184,28.8021114530969,27.899812055838,28.5978880449649,23636.4559976314,0.0,1.0
2021-12-23,31.96,32.3437,31.37,31.37,18159,28.551969045936,28.8947534803204,28.0248832594184,28.0248832594184,20326.5014425549,0.0,1.0
2021-12-27,32.13,32.2,31.52,31.835,12666,28.7038412217123,28.7663768235025,28.1588881203975,28.4402983284535,14177.843894014,0.0,1.0
2021-12-28,31.91,32.37,31.73,31.83,42874,28.507300758943,28.9182489992788,28.3464949257682,28.4358314997542,47991.5426426619,0.0,1.0
2021-12-29,32.45,32.8033,31.96,32.8033,5833,28.9897182584676,29.3053443743602,28.551969045936,29.3053443743602,6529.24075744382,0.0,1.0
2021-12-30,32.585,32.83,32.18,32.37,8091,29.1103226333487,29.3291972396145,28.7485095087053,28.9182489992788,9056.76100951106,0.0,1.0
2021-12-31,32.84,32.84,32.63,32.73,3806,29.3381308970131,29.3381308970131,29.1505240916424,29.2398606656285,4260.29321495478,0.0,1.0
2022-01-03,32.36,32.89,32.05,32.82,13290,28.9093153418802,29.3827991840061,28.6323719625235,29.3202635822159,14876.3260185888,0.0,1.0
2022-01-04,32.85,33.26,32.6,32.76,7572,29.3470645544117,29.7133445077544,29.1237231194466,29.2666616378243,8475.8119347445,0.0,1.0
2022-01-05,33.15,33.5,32.525,32.98,4951,29.6150742763698,29.9277522853209,29.0567206889571,29.4632021005936,5541.96313905441,0.0,1.0
2022-01-06,33.31,33.68,33.0356,33.045,6240,29.7580127947475,30.0885581184958,29.5128732357298,29.5212708736845,6984.82124574823,0.0,1.0
2022-01-07,33.99,33.99,33.77,33.77,2201,30.3655014978525,30.3655014978525,30.1689610350832,30.1689610350832,2463.71659645703,0.0,1.0
2022-01-10,34.225,34.6,33.45,33.45,11044,30.5754424467197,30.9104545991673,29.8830839983279,29.8830839983279,12362.2381150711,0.0,1.0
2022-01-11,34.25,34.48,33.9,34.39,7416,30.5977765902162,30.803250710384,30.2850985812651,30.7228477937966,8301.19140360078,0.0,1.0
2022-01-12,34.11,34.64,33.8101,34.35,5200,30.4727053866357,30.9461892287617,30.2047850012516,30.6871131642022,5820.68437145687,0.0,1.0
2022-01-13,34.29,34.49,34.09,34.1,2359,30.6335112198106,30.8121843677827,30.4548380718385,30.4637717292371,2640.57585235899,0.0,1.0
2022-01-14,34.13,34.9533,33.845,34.9533,4443,30.4905727014329,31.2260807150599,30.2359634655727,31.2260807150599,4973.32705045825,0.0,1.0
2022-01-18,33.8523,34.48,33.55,33.78,8975,30.2424850354737,30.803250710384,29.9724205723139,30.1778946924818,10046.2773526587,0.0,1.0
2022-01-19,34.15,34.23,33.55,33.95,6574,30.5084400162301,30.579909275419,29.9724205723139,30.3297668682581,7358.68828037644,0.0,1.0
2022-01-20,33.185,34.1,32.99,33.93,6973,29.6463420772649,30.4637717292371,29.4721357579922,30.3118995534609,7805.31386964784,0.0,1.0
2022-01-21,33.3,34.47,32.49,33.02,10334,29.7490791373489,30.7943170529854,29.025452888062,29.498936730188,11567.4908258914,0.0,1.0
2022-01-24,32.81,33.75,32.45,33.22,31260,29.3113299248173,30.151093720286,28.9897182584676,29.67760987816,34991.2679714888,0.0,1.0
2022-01-25,32.78,33.92,32.61,32.76,3670,29.2845289526215,30.3029658960623,29.1326567768452,29.2666616378243,4108.05993139359,0.0,1.0
2022-01-26,32.88,34.15,32.2724,32.94,11698,29.3738655266075,30.5084400162301,28.8310565030684,29.4274674709991,13094.3011110197,0.0,1.0
2022-01-27,33.5,34.43,33.26,33.28,21102,29.9277522853209,30.758582423391,29.7133445077544,29.7312118225517,23620.7849243236,0.0,1.0
2022-01-28,33.52,34.58,33.295,33.8,7439,29.9456196001181,30.8925872843701,29.7446123086496,30.195762007279,8326.93673832071,0.0,1.0
2022-01-31,33.83,34.9799,33.38,34.0,8777,30.2225629794748,31.2498442437402,29.8205483965377,30.3744351552511,9824.64360159172,0.0,1.0
2022-02-01,34.0,34.14,33.82,33.83,6335,30.3744351552511,30.4995063588315,30.2136293220762,30.2225629794748,7091.16067176524,0.0,1.0
2022-02-02,34.1,34.1,33.53,34.03,4542,30.4637717292371,30.4637717292371,29.9545532575167,30.4012361274469,5084.14392599175,0.0,1.0
2022-02-03,33.9,34.1783,33.5101,33.5101,3206,30.2850985812651,30.5337222666682,29.9367752792935,29.9367752792935,3588.67578747898,0.0,1.0
2022-02-04,33.9509,33.9509,33.795,33.795,2005,30.330570897424,30.330570897424,30.1912951785797,30.1912951785797,2244.32157014827,0.0,1.0
2022-02-07,33.9,34.15,33.71,33.71,6964,30.2850985812651,30.5084400162301,30.1153590906916,30.1153590906916,7795.23960823568,0.0,1.0
2022-02-08,34.12,34.23,33.79,34.23,6557,30.4816390440343,30.579909275419,30.1868283498804,30.579909275419,7339.65911993129,0.0,1.0
2022-02-09,34.53,34.6,33.89,34.02,8548,30.8479189973771,30.9104545991673,30.2761649238665,30.3923024700483,9568.30961677177,0.0,1.0
2022-02-10,34.73,35.025,33.83,34.47,14810,31.0265921453491,31.2901350386079,30.2225629794748,30.7943170529854,16577.7568348608,0.0,1.0
2022-02-11,34.03,34.85,33.98,34.75,7268,30.579909275419,31.316774559164,30.5349784654345,31.2269129391951,8087.99129429762,0.2,1.0
2022-02-14,34.37,35.3441,34.37,34.83,10889,30.8854387833132,31.7607808234304,30.8854387833132,31.2988022351702,12117.5202536608,0.0,1.0
2022-02-15,34.69,34.96,34.23,34.38,12251,31.1729959672138,31.4156223411298,30.7596325153568,30.8944249453101,13633.1840047386,0.0,1.0
2022-02-16,34.95,35.0,34.25,34.25,9466,31.4066361791329,31.4515669891174,30.7776048393506,30.7776048393506,10533.9743522044,0.0,1.0
2022-02-17,34.64,34.77,34.47,34.7595,5408,31.1280651572293,31.2448852631889,30.9753004032822,31.2354497930921,6018.14211881695,0.0,1.0
2022-02-18,34.28,34.68,34.26,34.68,9469,30.8045633253412,31.1640098052169,30.7865910013475,31.1640098052169,10537.3128186165,0.0,1.0
2022-02-22,34.57,34.97,34.26,34.28,15391,31.0651620232511,31.4246085031267,30.7865910013475,30.8045633253412,17127.4455160339,0.0,1.0
2022-02-23,34.35,34.9898,34.35,34.6224,25498,30.8674664593195,31.4424011038805,30.8674664593195,31.1122495121148,28374.738858283,0.0,1.0
2022-02-24,34.46,34.86,34.0,34.21,29163,30.9663142412853,31.3257607211609,30.5529507894283,30.741660191363,32453.2319916898,0.0,1.0
2022-02-25,34.95,34.993,34.295,34.295,22825,31.4066361791329,31.4452766757195,30.8180425683366,30.8180425683366,25400.1652851326,0.0,1.0
2022-02-28,34.85,35.02,34.69,34.78,23804,31.316774559164,31.4695393131111,31.1729959672138,31.2538714251858,26489.6181576033,0.0,1.0
2022-03-01,34.25,34.95,34.25,34.95,11565,30.7776048393506,31.4066361791329,30.7776048393506,31.4066361791329,12869.7880185129,0.0,1.0
2022-03-02,34.65,34.65,34.26,34.26,13292,31.1370513192262,31.1370513192262,30.7865910013475,30.7865910013475,14791.6318497254,0.0,1.0
2022-03-03,34.74,34.92,34.0,34.58,125350,31.2179267771982,31.3796776931422,30.5529507894283,31.074148185248,139492.254917475,0.0,1.0
2022-03-04,34.34,34.73,34.34,34.43,29401,30.8584802973226,31.2089406152013,30.8584802973226,30.9393557552946,32718.0836603804,0.0,1.0
2022-03-07,33.62,34.86,33.62,34.34,62348,30.2114766335464,31.3257607211609,30.2114766335464,30.8584802973226,69382.2346198224,0.0,1.0
2022-03-08,34.145,34.65,33.75,33.75,25764,30.6832501383832,31.1370513192262,30.328296739506,30.328296739506,28670.7495468195,0.0,1.0
2022-03-09,33.6,34.5,33.47,34.22,13184,30.1935043095527,31.0022588892728,30.0766842035931,30.7506463533599,14671.447058891,0.0,1.0
2022-03-10,34.58,35.07,33.62,33.62,50019,31.074148185248,31.5144701230956,30.2114766335464,30.2114766335464,55662.2504883699,0.0,1.0
2022-03-11,34.2,34.725,34.095,34.53,69670,30.7326740293661,31.2044475342029,30.6383193283988,31.0292173752635,77530.3183095372,0.0,1.0
2022-03-14,34.37,35.07,34.06,34.06,45777,30.8854387833132,31.5144701230956,30.6068677614096,30.6068677614096,50941.6589817093,0.0,1.0
2022-03-15,34.07,34.5,33.7,33.7,18769,30.6158539234065,31.0022588892728,30.2833659295216,30.2833659295216,20886.5586960199,0.0,1.0
2022-03-16,34.12,34.48,34.035,34.3,41021,30.660784733391,30.984286565279,30.5844023564174,30.822535649335,45649.0768964478,0.0,1.0
2022-03-17,34.17,34.51,33.95,34.18,18399,30.7057155433754,31.0112450512697,30.5080199794438,30.7147017053723,20474.8145051984,0.0,1.0
2022-03-18,33.99,34.34,33.51,34.04,18412,30.5439646274314,30.8584802973226,30.1126288515807,30.5888954374159,20489.281192984,0.0,1.0
2022-03-21,34.07,34.4355,34.02,34.17,15946,30.6158539234065,30.9442981443929,30.5709231134221,30.7057155433754,17745.0618022661,0.0,1.0
2022-03-22,34.38,34.72,34.17,34.35,32062,30.8944249453101,31.1999544532044,30.7057155433754,30.8674664593195,35679.3033678826,0.0,1.0
2022-03-23,34.17,34.7444,34.06,34.6,13495,30.7057155433754,31.2218806884768,30.6068677614096,31.0921205092417,15017.5347436085,0.0,1.0
2022-03-24,34.49,34.57,34.23,34.39,16357,30.9932727272759,31.0651620232511,30.7596325153568,30.903411107307,18202.4317007191,0.0,1.0
2022-03-25,34.57,34.65,34.2975,34.4,14560,31.0651620232511,31.1370513192262,30.8202891088358,30.9123972693039,16202.6903198918,0.0,1.0
2022-03-28,34.2,34.51,34.2,34.41,12444,30.7326740293661,31.0112450512697,30.7326740293661,30.9213834313008,13847.9586772482,0.0,1.0
2022-03-29,34.04,34.595,33.74,34.39,19030,30.5888954374159,31.0876274282433,30.3193105775091,30.903411107307,21177.0052738695,0.0,1.0
2022-03-30,33.75,34.24,33.65,34.24,18945,30.328296739506,30.7686186773537,30.2384351195371,30.7686186773537,21082.4153921944,0.0,1.0
2022-03-31,33.83,34.3217,33.7282,34.3217,10332,30.4001860354812,30.8420356208683,30.3087069063528,30.8420356208683,11497.678323154,0.0,1.0
2022-04-01,33.95,34.36,33.84,33.84,16372,30.5080199794438,30.8764526213164,30.409172197478,30.409172197478,18219.1240327794,0.0,1.0
2022-04-04,33.7,34.49,33.6,34.06,16271,30.2833659295216,30.9932727272759,30.1935043095527,30.6068677614096,18106.7289969065,0.0,1.0
2022-04-05,33.5,33.91,33.4,33.75,19246,30.1036426895838,30.4720753314563,30.0137810696149,30.328296739506,21417.3748555383,0.0,1.0
2022-04-06,33.33,33.47,33.1,33.23,14996,29.9508779356366,30.0766842035931,29.7441962097081,29.8610163156677,16687.8807717787,0.0,1.0
2022-04-07,33.24,33.24,32.81,33.23,11842,29.8700024776646,29.8700024776646,29.4835975117983,29.8610163156677,13178.0397505603,0.0,1.0
2022-04-08,33.38,33.4,33.12,33.12,21278,29.9958087456211,30.0137810696149,29.7621685337019,29.7621685337019,23678.629438644,0.0,1.0
2022-04-11,33.35,33.69,33.09,33.18,11924,29.9688502596304,30.2743797675247,29.7352100477112,29.8160855056833,13269.2911658235,0.0,1.0
2022-04-12,33.33,33.73,33.2,33.35,22116,29.9508779356366,30.3103244155122,29.834057829677,29.9688502596304,24611.1743897477,0.0,1.0
2022-04-13,33.37,33.415,33.16,33.16,9819,29.9868225836242,30.0272603126102,29.7981131816895,29.7981131816895,10926.8005666908,0.0,1.0
2022-04-14,32.9,33.12,32.8,33.1,10760,29.5644729697703,29.7621685337019,29.4746113498014,29.7441962097081,11973.966197942,0.0,1.0
2022-04-18,33.15,33.34,32.69,32.69,12116,29.7891270196926,29.9598640976335,29.3757635678356,29.3757635678356,13482.9530161957,0.0,1.0
2022-04-19,33.82,33.915,33.28,33.44,7350,30.3911998734843,30.4765684124547,29.9059471256522,30.0497257176024,8179.24270956075,0.0,1.0
2022-04-20,34.34,34.46,33.65,33.82,48229,30.8584802973226,30.9663142412853,30.2384351195371,30.3911998734843,53670.2988625042,0.0,1.0
2022-04-21,34.39,34.73,33.82,34.25,13491,30.903411107307,31.2089406152013,30.3911998734843,30.7776048393506,15013.0834550591,0.0,1.0
2022-04-22,33.98,34.33,33.68,34.16,7763,30.5349784654345,30.8494941353257,30.2653936055278,30.6967293813785,8638.83825228846,0.0,1.0
2022-04-25,33.93,33.97,33.14,33.79,19805,30.4900476554501,30.5259923034376,29.7801408576957,30.3642413874936,22039.4424303198,0.0,1.0
2022-04-26,33.12,33.82,32.82,33.61,41371,29.7621685337019,30.3911998734843,29.4925836737952,30.2024904715496,46038.5646445222,0.0,1.0
2022-04-27,33.41,33.46,33.08,33.08,11623,30.0227672316117,30.0676980415962,29.7262238857144,29.7262238857144,12934.3317024796,0.0,1.0
2022-04-28,33.5,33.9548,33.07,33.39,235066,30.1036426895838,30.5123333372023,29.7172377237175,30.004794907618,261586.648539538,0.0,1.0
2022-04-29,34.0,34.23,33.395,33.44,203013,30.5529507894283,30.7596325153568,30.0092879886164,30.0497257176024,225917.360570892,0.0,1.0
2022-05-02,35.9,36.72,34.0,34.0,78821,32.2603215688375,32.9971868525826,30.5529507894283,30.5529507894283,87713.7536884747,0.0,1.0
2022-05-03,35.92,36.87,35.6833,36.2,47197,32.2782938928313,33.1319792825359,32.0655914383649,32.5299064287442,52521.8664167536,0.0,1.0
2022-05-04,35.99,36.275,35.76,35.76,32356,32.3411970268095,32.5973026437209,32.1345153008811,32.1345153008811,36006.4730762651,0.0,1.0
2022-05-05,35.65,35.99,35.02,35.99,25654,32.0356675189153,32.3411970268095,31.4695393131111,32.3411970268095,28548.3391117104,0.0,1.0
2022-05-06,35.51,35.77,35.17,35.73,28898,31.9098612509588,32.1435014628779,31.6043317430645,32.1075568148904,32158.3341252907,0.0,1.0
2022-05-09,35.3,35.72,35.04,35.51,38116,31.7211518490241,32.0985706528935,31.4875116371049,31.9098612509588,42416.328587431,0.0,1.0
2022-05-10,35.02,35.7,34.74,35.58,34570,31.4695393131111,32.0805983288997,31.2179267771982,31.972764384937,38470.2612883695,0.0,1.0
2022-05-11,34.78,35.33,34.575,34.95,54107,31.2538714251858,31.7481103350148,31.0696551042495,31.4066361791329,60211.467385878,0.0,1.0
2022-05-12,34.33,34.66,33.895,34.66,54873,31.0292173752635,31.3274883258559,30.6360420313008,31.3274883258559,60710.2031358921,0.2,1.0
2022-05-13,34.16,34.34,33.61,34.3,33135,30.8755626431401,31.0382558889178,30.3784443921528,31.0021018343006,36659.7886193171,0.0,1.0
2022-05-16,33.57,34.5,33.55,34.0,32441,30.3422903375356,31.1828721073869,30.3242133102269,30.7309464246711,35891.9632593712,0.0,1.0
2022-05-17,34.09,34.33,33.62,33.79,29956,30.8122930475599,31.0292173752635,30.3874829058071,30.5411376379305,33142.6174099974,0.0,1.0
2022-05-18,33.72,34.13,33.55,34.13,19617,30.4778680423503,30.8484471021772,30.3242133102269,30.8484471021772,21703.789749363,0.0,1.0
2022-05-19,33.5,33.91,33.27,33.66,25539,30.2790207419554,30.6495998017823,30.0711349279061,30.4236369604244,28255.7519706877,0.0,1.0
2022-05-20,32.93,33.81,32.78,33.56,31851,29.7638254636594,30.5592146652391,29.6282477588447,30.3332518238812,35239.2010657573,0.0,1.0
2022-05-23,33.61,33.92,33.21,33.21,61498,30.3784443921528,30.6586383154366,30.0169038459802,30.0169038459802,68039.9481065569,0.0,1.0
2022-05-24,33.55,33.84,33.1,33.62,101898,30.3242133102269,30.5863302062021,29.9174801957828,30.3874829058071,112737.56272012,0.0,1.0
2022-05-25,33.93,34.1128,33.56,33.68,48140,30.6676768290909,30.8329008586918,30.3332518238812,30.441713987733,53260.9694924981,0.0,1.0
2022-05-26,34.61,34.76,34.0,34.11,64737,31.2822957575843,31.417873462399,30.7309464246711,30.8303700748686,71623.5019118373,0.0,1.0
2022-05-27,35.38,35.45,34.61,34.8,59780,31.9782613089666,32.0415309045468,31.2822957575843,31.4540275170163,66139.193108881,0.0,1.0
2022-05-31,35.74,36.19,34.51,35.15,76475,32.3036478005219,32.7103809149661,31.1919106210412,31.7703754949173,84610.1504349562,0.0,1.0
2022-06-01,36.07,36.44,34.82,34.82,46684,32.6019187511143,32.936343756324,31.4721045443249,31.4721045443249,51650.0851638509,0.0,1.0
2022-06-02,35.88,36.43,35.875,36.21,43552,32.4301869916823,32.9273052426697,32.4256677348552,32.7284579422747,48184.9136547004,0.0,1.0
2022-06-03,35.69,36.73,35.42,36.59,34819,32.2584552322503,33.1984606522991,32.0144153635838,33.0719214611387,38522.9268126151,0.0,1.0
2022-06-06,34.92,35.7,34.65,35.7,50535,31.5624896808681,32.2674937459047,31.3184498122016,32.2674937459047,55910.7414479308,0.0,1.0
2022-06-07,34.66,35.1,34.25,34.8,60418,31.3274883258559,31.7251829266458,30.956909266029,31.4540275170163,66845.0613792636,0.0,1.0
2022-06-08,34.39,34.85,33.945,34.85,23050,31.0834484571894,31.4992200852879,30.6812345995724,31.4992200852879,25501.9806149165,0.0,1.0
2022-06-09,33.65,34.28,33.6,34.1,34840,30.4145984467701,30.9840248069919,30.3694058784985,30.8213315612143,38546.1607212013,0.0,1.0
2022-06-10,32.9,33.46,32.841,33.3,24880,29.7367099226965,30.2428666873381,29.683382692136,30.0982504688691,27526.6497917189,0.0,1.0
2022-06-13,31.92,32.75,31.82,32.63,35568,28.8509355845736,29.6011322178817,28.7605504480304,29.49267005403,39351.6028855249,0.0,1.0
2022-06-14,31.99,32.27,31.67,32.04,36109,28.9142051801538,29.1672835624746,28.6249727432157,28.9593977484254,39950.1526257709,0.0,1.0
2022-06-15,32.15,32.72,32.14,32.27,40541,29.0588213986228,29.5740166769188,29.0497828849685,29.1672835624746,44853.6137140707,0.0,1.0
2022-06-16,31.56,32.26,31.56,32.26,69161,28.5255490930182,29.1582450488203,28.5255490930182,29.1582450488203,76518.1119873424,0.0,1.0
2022-06-17,32.25,32.385,31.65,31.83,44503,29.149206535166,29.2712264694992,28.6068957159071,28.7695889616847,49237.077800678,0.0,1.0
2022-06-21,31.97,32.955,31.97,32.37,50147,28.8961281528452,29.7864217477952,28.8961281528452,29.2576686990178,55481.4673273846,0.0,1.0
2022-06-22,31.31,32.12,31.31,31.9,56709,28.2995862516604,29.0317058576599,28.2995862516604,28.8328585572649,62741.5105722906,0.0,1.0
2022-06-23,30.45,31.49,29.95,31.49,72557,27.5222740773893,28.462279497438,27.0703483946735,28.462279497438,80275.3669187199,0.0,1.0
2022-06-24,30.0,31.71,30.0,30.56,804269,27.1155409629451,28.661126797833,27.1155409629451,27.6216977275867,889824.401179101,0.0,1.0
2022-06-27,31.7,31.74,30.3006,30.31,104332,28.6520882841786,28.6882423387959,27.3872386833938,27.3957348862289,115430.483362927,0.0,1.0
2022-06-28,31.6,32.38,31.46,31.91,34281,28.5617031476355,29.2667072126721,28.4351639564751,28.8418970709193,37927.6962021671,0.0,1.0
2022-06-29,30.96,32.2,30.7,31.44,33255,27.9832382737593,29.1040139668944,27.7482369187471,28.4170869291665,36792.5538112386,0.0,1.0
2022-06-30,31.05,31.09,30.2,30.66,49276,28.0645848966482,28.1007389512654,27.2963112360314,27.7120828641299,54517.8133093546,0.0,1.0
2022-07-01,31.48,31.5857,30.83,30.83,37722,28.4532409837837,28.5487780731098,27.8657375962532,27.8657375962532,41734.7380805154,0.0,1.0
2022-07-05,31.75,32.0,30.99,31.2,63459,28.6972808524502,28.9232436938081,28.0103538147223,28.2001626014629,70209.5526178736,0.0,1.0
2022-07-06,31.19,31.95,31.15,31.74,19672,28.1911240878086,28.8780511255365,28.1549700331913,28.6882423387959,21764.640462327,0.0,1.0
2022-07-07,31.16,31.49,31.11,31.45,18463,28.1640085468456,28.462279497438,28.1188159785741,28.4261254428208,20427.0311537182,0.0,1.0
2022-07-08,31.51,31.715,31.02,31.19,33442,28.4803565247467,28.6656460546601,28.0374693556852,28.1911240878086,36999.4462353161,0.0,1.0
2022-07-11,31.65,31.77,31.32,31.48,30832,28.6068957159071,28.7153578797589,28.3086247653147,28.4532409837837,34111.8033110241,0.0,1.0
2022-07-12,31.66,31.87,31.58,31.62,15733,28.6159342295614,28.805743016302,28.5436261203269,28.5797801749441,17406.6230375046,0.0,1.0
2022-07-13,31.21,31.7,31.12,31.33,14073,28.2092011151172,28.6520882841786,28.1278544922284,28.317663278969,15570.0378825909,0.0,1.0
2022-07-14,30.38,30.97,30.1,30.97,24143,27.4590044818091,27.9922767874137,27.2059260994882,27.9922767874137,26711.2502380012,0.0,1.0
2022-07-15,30.95,31.13,30.71,30.71,19214,27.974199760105,28.1368930058827,27.7572754324015,27.7572754324015,21257.9199798267,0.0,1.0
2022-07-18,31.52,31.58,31.0,31.0,41297,28.489395038401,28.5436261203269,28.0193923283766,28.0193923283766,45690.034423176,0.0,1.0
2022-07-19,32.08,32.29,31.88,31.9,34591,28.9955518030426,29.1853605897832,28.8147815299563,28.8328585572649,38270.6729479643,0.0,1.0
2022-07-20,31.86,32.0,31.57,31.84,22345,28.7967045026477,28.9232436938081,28.5345876066726,28.7786274753391,24721.9851123778,0.0,1.0
2022-07-21,31.58,31.75,31.46,31.5,19043,28.5436261203269,28.6972808524502,28.4351639564751,28.4713180110924,21068.7295813386,0.0,1.0
2022-07-22,31.32,31.6,31.125,31.6,24259,28.3086247653147,28.5617031476355,28.1323737490555,28.5617031476355,26839.5899235253,0.0,1.0
2022-07-25,31.75,31.92,31.46,31.55,34753,28.6972808524502,28.8509355845736,28.4351639564751,28.5165105793639,38449.9059570583,0.0,1.0
2022-07-26,31.91,32.305,31.69,31.74,43568,28.8418970709193,29.1989183602647,28.6430497705243,28.6882423387959,48202.6156802898,0.0,1.0
2022-07-27,32.12,32.27,31.75,32.18,35942,29.0317058576599,29.1672835624746,28.6972808524502,29.0859369395858,39765.3877336802,0.0,1.0
2022-07-28,32.61,33.32,32.41,33.32,38970,29.4745930267213,30.1163274961777,29.293822753635,30.1163274961777,43115.4960764988,0.0,1.0
2022-07-29,32.78,33.0,32.6701,32.6701,25981,29.6282477588447,29.8270950592396,29.5289144937837,29.5289144937837,28744.7704275985,0.0,1.0
2022-08-01,33.21,33.39,32.5,32.56,54737,30.0169038459802,30.1795970917579,29.3751693765239,29.4294004584497,60559.7359183811,0.0,1.0
2022-08-02,32.37,33.08,32.34,33.08,23111,29.2576686990178,29.8994031684741,29.2305531580548,29.8994031684741,25569.4695874765,0.0,1.0
2022-08-03,32.21,32.5,32.06,32.5,21947,29.1130524805487,29.3751693765239,28.977474775734,29.3751693765239,24281.6472258383,0.0,1.0
2022-08-04,32.02,32.35,31.76,32.07,39969,28.9413207211167,29.2395916717091,28.7063193661045,28.9865132893883,44220.7662992451,0.0,1.0
2022-08-05,32.38,32.41,32.01,32.01,13245,29.2667072126721,29.293822753635,28.9322822074624,28.9322822074624,14653.9580583327,0.0,1.0
2022-08-08,32.61,32.76,32.26,32.26,34464,29.4745930267213,29.610170731536,29.1582450488203,29.1582450488203,38130.1631198474,0.0,1.0
2022-08-09,33.21,33.23,32.49,32.78,27187,30.0169038459802,30.0349808732888,29.3661308628695,29.6282477588447,30079.0606064093,0.0,1.0
2022-08-10,33.06,33.68,33.06,33.51,16590,29.8813261411655,30.441713987733,29.8813261411655,30.2880592556097,18354.7877831438,0.0,1.0
2022-08-11,33.37,33.39,33.0,33.37,26973,30.1615200644493,30.1795970917579,29.8270950592396,30.1615200644493,29842.2960141493,0.0,1.0
2022-08-12,33.61,33.75,33.07,33.6815,45948,30.5592146652391,30.6865068417679,30.0682305557708,30.6242245982521,50535.0774526495,0.2,1.0
2022-08-15,33.79,33.81,33.35,33.5,20820,30.7228760350619,30.7410606317089,30.3228149088285,30.4591993836808,22898.5007522452,0.0,1.0
2022-08-16,34.29,34.4,33.85,33.85,17703,31.1774909512362,31.2775062327946,30.7774298250028,30.7774298250028,19470.3246309797,0.0,1.0
2022-08-17,34.1,34.33,33.81,34.03,13657,31.00473728309,31.2138601445302,30.7410606317089,30.9410911948256,15020.4046480986,0.0,1.0
2022-08-18,33.91,34.15,33.68,34.15,15068,30.8319836149437,31.0501987747074,30.6228607535035,31.0501987747074,16572.2674992714,0.0,1.0
2022-08-19,33.76,34.01,33.19,33.64,36074,30.6955991400914,30.9229065981786,30.1773381356527,30.5864915602096,39675.3369902254,0.0,1.0
2022-08-22,33.06,33.44,32.85,33.44,11379,30.0591382574474,30.4046455937398,29.8681999926541,30.4046455937398,12514.9875148798,0.0,1.0
2022-08-23,32.59,33.06,32.4649,32.98,16918,29.6318002362435,30.0591382574474,29.5180555842167,29.9863998708595,18606.9565670741,0.0,1.0
2022-08-24,32.28,32.55,32.1,32.37,15738,29.3499389882154,29.5954310429495,29.1862776183926,29.4317696731268,17309.1548913945,0.0,1.0
2022-08-25,32.52,32.89,32.2,32.2,14196,29.5681541479791,29.9045691859481,29.2772006016275,29.2772006016275,15613.2140575827,0.0,1.0
2022-08-26,32.2,32.72,32.09,32.72,19130,29.2772006016275,29.7500001144488,29.1771853200691,29.7500001144488,21039.7847930091,0.0,1.0
2022-08-29,32.0,32.3,31.75,31.93,20696,29.0953546351578,29.3681235848624,28.8680471770706,29.0317085468933,22762.1215931059,0.0,1.0
2022-08-30,31.63,31.94,31.6,31.9,20528,28.7589395971887,29.0408008452168,28.7316627022183,29.0044316519229,22577.3498291109,0.0,1.0
2022-08-31,31.52,31.81,31.43,31.55,21008,28.6589243156304,28.9226009670115,28.577093630719,28.6862012106008,23105.2691548111,0.0,1.0
2022-09-01,31.7,31.77,31.44,31.53,22593,28.8225856854531,28.8862317737176,28.5861859290425,28.6680166139539,24848.5027615502,0.0,1.0
2022-09-02,31.54,32.01,31.4,31.8,16239,28.6771089122774,29.1044469334812,28.5498167357485,28.913508668688,17860.1706875941,0.0,1.0
2022-09-06,30.54,31.53,30.43,31.53,32409,27.7678790799287,28.6680166139539,27.6678637983703,28.6680166139539,35644.4529721188,0.0,1.0
2022-09-07,31.27,31.39,30.49,30.5,17138,28.4316168575432,28.5407244374251,27.7224175883112,27.7315098866347,18848.9195913534,0.0,1.0
2022-09-08,31.44,32.04,31.14,31.22,42249,28.5861859290425,29.1317238284517,28.3134169793379,28.3861553659258,46466.7991489724,0.0,1.0
2022-09-09,32.13,32.32,31.65,31.67,16403,29.2135545133631,29.3863081815093,28.7771241938357,28.7953087904827,18040.543123875,0.0,1.0
2022-09-12,32.06,32.37,31.66,32.13,19823,29.1499084250987,29.4317696731268,28.7862164921592,29.2135545133631,21801.9683194887,0.0,1.0
2022-09-13,31.24,31.6153,31.07,31.6153,13716,28.4043399625728,28.7455739186532,28.2497708910735,28.7455739186532,15085.2947318825,0.0,1.0
2022-09-14,30.97,32.3143,30.89,31.14,23685,28.1588479078386,29.3811255714649,28.0861095212507,28.3134169793379,26049.5192275181,0.0,1.0
2022-09-15,31.19,31.505,31.06,31.31,16381,28.3588784709553,28.6452858681452,28.24067859275,28.4679860508372,18016.3468214471,0.0,1.0
2022-09-16,31.18,31.2,30.78,30.9,34839,28.3497861726318,28.3679707692788,27.9860942396924,28.0952018195742,38317.044558476,0.0,1.0
2022-09-19,31.32,31.32,30.76,30.76,10623,28.4770783491606,28.4770783491606,27.9679096430454,27.9679096430454,11683.5145769021,0.0,1.0
2022-09-20,30.96,31.11,30.74,31.08,13459,28.1497556095151,28.2861400843674,27.9497250463984,28.258863189397,14802.6379262473,0.0,1.0
2022-09-21,30.86,31.545,30.73,30.85,17745,28.0588326262803,28.6816550614391,27.9406327480749,28.0497403279568,19516.5175719784,0.0,1.0
2022-09-22,30.23,31.13,29.92,30.8349,40021,27.4860178319006,28.3043246810144,27.2041565838725,28.0360109574883,44016.3736121808,0.0,1.0
2022-09-23,29.82,30.13,29.32,30.0,12691,27.1132336006376,27.3950948486657,26.6586186844633,27.2768949704604,13957.967005127,0.0,1.0
2022-09-26,29.75,30.1,29.7,29.75,16463,27.0495875123732,27.3678179536953,27.0041260207558,27.0495875123732,18106.5330395875,0.0,1.0
2022-09-27,29.5,30.23,29.29,30.11,13635,26.8222800542861,27.4860178319006,26.6313417894928,27.3769102520187,14996.2083456706,0.0,1.0
2022-09-28,29.85,29.96,29.32,29.46,17883,27.1405104956081,27.2405257771664,26.6586186844633,26.7859108609921,19668.2943781172,0.0,1.0
2022-09-29,29.4,30.21,29.225,29.8,36537,26.7313570710512,27.4678332352536,26.5722418503902,27.0950490039907,40184.5591731403,0.0,1.0
2022-09-30,29.11,29.68,29.11,29.68,10758,26.4676804196701,26.9859414241088,26.4676804196701,26.9859414241088,11831.9918872552,0.0,1.0
2022-10-03,29.78,30.1099,29.16,29.16,28390,27.0768644073437,27.3768193290355,26.5131419112875,26.5131419112875,31224.2284513084,0.0,1.0
2022-10-04,30.63,30.63,30.3947,30.3947,11180,27.8497097648401,27.8497097648401,27.6357679852884,27.6357679852884,12296.1209610999,0.0,1.0
2022-10-05,29.91,30.51,29.68,30.51,8680,27.195064285549,27.7406021849582,26.9859414241088,27.7406021849582,9546.54113974487,0.0,1.0
2022-10-06,29.73,29.89,29.37,29.8,23054,27.0314029157262,27.176879688902,26.7040801760807,27.0950490039907,25355.5252806081,0.0,1.0
2022-10-07,29.15,29.6199,29.0,29.08,19604,26.504049612964,26.9312967111847,26.3676651381117,26.4404035246996,21561.1051271381,0.0,1.0
2022-10-10,29.02,29.44,28.865,29.27,16061,26.3858497347587,26.7677262643451,26.2449191107446,26.6131571928459,17664.4006043136,0.0,1.0
2022-10-11,28.85,29.205,28.7,28.915,52523,26.2312806632594,26.5540572537432,26.0948961884071,26.2903806023621,57766.4723828134,0.0,1.0
2022-10-12,28.93,29.21,28.72,28.72,13233,26.3040190498473,26.5586034029049,26.1130807850541,26.1130807850541,14554.0759103968,0.0,1.0
2022-10-13,28.97,29.35,28.61,28.61,37153,26.3403882431412,26.6858955794338,26.0130655034957,26.0130655034957,40862.0556411223,0.0,1.0
2022-10-14,28.92,29.465,28.85,29.18,31676,26.2949267515238,26.7904570101538,26.2312806632594,26.5313265079345,34838.2761684975,0.0,1.0
2022-10-17,29.51,29.51,28.82,29.23,48787,26.8313723526095,26.8313723526095,26.2040037682889,26.5767879995519,53657.5002977804,0.0,1.0
2022-10-18,29.45,29.98,29.0627,29.83,30482,26.7768185626686,27.2587103738134,26.4246738486,27.1223258989611,33525.0768458183,0.0,1.0
2022-10-19,29.15,29.34,28.7,29.34,35218,26.504049612964,26.6768032811103,26.0948961884071,26.6768032811103,38733.8808593934,0.0,1.0
2022-10-20,28.16,29.52,27.965,29.32,80053,25.6039120789388,26.840464650933,25.4266122616308,26.6586186844633,88044.8453755756,0.0,1.0
2022-10-21,28.3,28.465,27.76,28.31,46085,25.7312042554676,25.8812271778052,25.2402201459993,25.7402965537911,50685.7544268598,0.0,1.0
2022-10-24,29.25,29.62,28.44,28.44,35883,26.5949725961989,26.9313876341679,25.8584964319965,25.8584964319965,39465.2690918738,0.0,1.0
2022-10-25,29.17,29.38,29.0,29.34,34016,26.522234209611,26.7131724744042,26.3676651381117,26.6768032811103,37411.8828812859,0.0,1.0
2022-10-26,29.48,29.98,29.37,29.37,32619,26.8040954576391,27.2587103738134,26.7040801760807,26.7040801760807,35875.4176771126,0.0,1.0
2022-10-27,30.18,30.54,29.735,29.94,32422,27.4405563402832,27.7678790799287,27.035949064888,27.2223411805195,35658.7507871898,0.0,1.0
2022-10-28,30.72,31.0,30.28,30.28,17218,27.9315404497514,28.1861248028091,27.531479323518,27.531479323518,18936.9061456368,0.0,1.0
2022-10-31,30.64,30.79,30.22,30.6,27023,27.8588020631635,27.9951865380158,27.4769255335771,27.8224328698696,29720.7582049915,0.0,1.0
2022-11-01,31.42,31.43,30.7218,30.86,17817,28.5680013323955,28.577093630719,27.9331770634497,28.0588326262803,19595.7054708335,0.0,1.0
2022-11-02,30.92,31.49,30.76,31.4,20299,28.1133864162212,28.6316474206599,27.9679096430454,28.5498167357485,22325.4883174748,0.0,1.0
2022-11-03,30.63,30.68,29.9216,29.9216,6469,27.8497097648401,27.8951712564575,27.2056113516043,27.2056113516043,7114.81274573842,0.0,1.0
2022-11-04,30.88,31.01,30.4601,30.75,26819,28.0770172229272,28.1952171011326,27.695231616324,27.9588173447219,29496.3924915689,0.0,1.0
2022-11-07,30.57,31.15,30.22,30.96,39180,27.7951559748991,28.3225092776614,27.4769255335771,28.1497556095151,43091.414960277,0.0,1.0
2022-11-08,30.63,30.83,30.35,30.65,13937,27.8497097648401,28.0315557313098,27.5951254117824,27.867894361487,15328.3575880903,0.0,1.0
2022-11-09,30.22,30.48,30.14,30.29,13352,27.6587715000468,27.8967357816488,27.5855517210924,27.722838806632,14588.4078762977,0.2,1.0
2022-11-10,30.94,31.35,30.37,30.79,25814,28.317749510637,28.6930008777786,27.7960585855865,28.1804624250974,28204.4009076353,0.0,1.0
2022-11-11,30.99,31.325,30.85,31.13,16998,28.3635118724835,28.6701196968553,28.2353772593132,28.4916464856538,18572.0309377852,0.0,1.0
2022-11-14,29.99,31.04,29.95,30.61,29809,27.4482646355528,28.40927423433,27.4116547460755,28.0157179224498,32569.341700461,0.0,1.0
2022-11-15,30.28,30.37,30.1,30.21,12598,27.7136863342627,27.7960585855865,27.5489418316152,27.6496190276775,13764.5867604552,0.0,1.0
2022-11-16,30.82,31.2524,30.395,30.44,31630,28.2079198422053,28.6036727474541,27.8189397665097,27.8601258921716,34558.968029306,0.0,1.0
2022-11-17,30.94,30.99,30.57,30.82,10476,28.317749510637,28.3635118724835,27.9791080329726,28.2079198422053,11446.0875458429,0.0,1.0
2022-11-18,31.22,31.43,30.9145,31.26,17091,28.5740187369776,28.766220656733,28.2944107060952,28.6106286264548,18673.6428260787,0.0,1.0
2022-11-21,31.0,31.19,30.75,30.97,17835,28.3726643448528,28.5465613198697,28.1438525356201,28.3452069277449,19486.5379324272,0.0,1.0
2022-11-22,31.18,31.31,30.205,31.1,17157,28.5374088475003,28.6563909883013,27.6450427914929,28.4641890685459,18745.7544887387,0.0,1.0
2022-11-23,31.15,31.49,30.92,31.31,16336,28.5099514303924,28.8211354909489,28.2994445658984,28.6563909883013,17848.7291092869,0.0,1.0
2022-11-25,30.73,31.22,30.73,31.22,8969,28.1255475908815,28.5740187369776,28.1255475908815,28.5740187369776,9799.53791510737,0.0,1.0
2022-11-28,30.13,30.68,30.0,30.68,11265,27.5763992487231,28.079785229035,27.4574171079221,28.079785229035,12308.1496949141,0.0,1.0
2022-11-29,30.09,30.16,29.8,30.16,14400,27.5397893592458,27.603856665831,27.2743676605359,27.603856665831,15733.4536712617,0.0,1.0
2022-11-30,29.59,29.93,29.155,29.93,19472,27.0821657407805,27.3933498013369,26.6840331927156,27.3933498013369,21275.1256865838,0.0,1.0
2022-12-01,30.38,30.59,29.42,29.81,22155,27.8052110579558,27.9974129777112,26.9265737105023,27.2835201329052,24206.5740338057,0.0,1.0
2022-12-02,30.44,30.44,30.02,30.02,8161,27.8601258921716,27.8601258921716,27.4757220526607,27.4757220526607,8916.71634799768,0.0,1.0
2022-12-05,29.31,30.17,29.06,30.14,21937,26.8258965144399,27.6130091382003,26.5970847052072,27.5855517210924,23968.387026838,0.0,1.0
2022-12-06,29.16,29.37,29.0,29.37,21832,26.6886094289003,26.8808113486557,26.5421698709913,26.8808113486557,23853.6639271517,0.0,1.0
2022-12-07,29.08,29.4,28.92,29.09,15041,26.6153896499458,26.9082687657636,26.4689500920369,26.6245421223151,16433.8108798227,0.0,1.0
2022-12-08,29.07,29.16,28.86,29.09,10213,26.6062371775765,26.6886094289003,26.414035257821,26.6245421223151,11158.7334961525,0.0,1.0
2022-12-09,29.01,29.125,28.85,28.87,11883,26.5513223433606,26.6565757756077,26.4048827854517,26.4231877301903,12983.3770816391,0.0,1.0
2022-12-12,29.0,29.19,28.62,29.01,14568,26.5421698709913,26.7160668460082,26.1943759209577,26.5513223433606,15917.0106307598,0.0,1.0
2022-12-13,29.12,29.46,29.0,29.45,21578,26.651999539423,26.9631835999795,26.5421698709913,26.9540311276102,23576.1432860059,0.0,1.0
2022-12-14,29.06,29.34,29.0,29.21,15513,26.5970847052072,26.8533539315478,26.5421698709913,26.7343717907468,16949.5185279363,0.0,1.0
2022-12-15,28.81,29.235,28.81,28.83,25453,26.3682728959745,26.7572529716701,26.3682728959745,26.3865778407131,27809.9719649044,0.0,1.0
2022-12-16,29.64,29.76,28.17,28.8,107319,27.127928102627,27.2377577710587,25.7825146643388,26.3591204236052,117256.841287926,0.0,1.0
2022-12-19,28.85,29.48,28.59,29.48,18372,26.4048827854517,26.9814885447181,26.1669185038497,26.9814885447181,20073.2646422514,0.0,1.0
2022-12-20,29.0,29.26,28.83,28.84,15347,26.5421698709913,26.7801341525933,26.3865778407131,26.3957303130824,16768.146770337,0.0,1.0
2022-12-21,29.19,29.52,29.0,29.24,13928,26.7160668460082,27.0180984341953,26.5421698709913,26.7618292078547,15217.7460231481,0.0,1.0
2022-12-22,28.86,28.9795,28.69,28.69,14153,26.414035257821,26.5234073026343,26.2584432275428,26.2584432275428,15463.5812367616,0.0,1.0
2022-12-23,29.12,29.37,28.8,28.8,9254,26.651999539423,26.8808113486557,26.3591204236052,26.3591204236052,10110.9291856844,0.0,1.0
2022-12-27,29.18,29.4048,29.1,29.15,7693,26.7069143736389,26.9126619525009,26.6336945946844,26.679456956531,8405.37910368167,0.0,1.0
2022-12-28,28.81,29.23,28.79,29.07,11742,26.3682728959745,26.7526767354854,26.3499679512359,26.6062371775765,12829.3203477746,0.0,1.0
2022-12-29,29.41,29.41,28.8557,29.34,17811,26.9174212381329,26.9174212381329,26.4100996947022,26.8533539315478,19460.3155096418,0.0,1.0
2022-12-30,29.43,29.6,29.1501,29.35,8827,26.9357261828716,27.0913182131498,26.6795484812546,26.8625064039171,9644.38858029352,0.0,1.0
2023-01-03,28.44,29.42,28.205,29.42,42355,26.0296314183101,26.9265737105023,25.8145483176314,26.9265737105023,46277.1132115479,0.0,1.0
2023-01-04,28.62,28.93,28.54,28.6,8490,26.1943759209577,26.4781025644062,26.1211561420032,26.176070976219,9276.18206034802,0.0,1.0
2023-01-05,28.29,28.55,28.23,28.55,7595,25.8923443327705,26.1303086143725,25.8374294985547,26.1303086143725,8298.30421064115,0.0,1.0
2023-01-06,28.63,28.67,28.29,28.29,8352,26.203528393327,26.2401382828042,25.8923443327705,25.8923443327705,9125.40312933177,0.0,1.0
2023-01-09,28.27,28.78,28.22,28.78,10789,25.8740393880319,26.3408154788666,25.8282770261854,26.3408154788666,11788.0716430029,0.0,1.0
2023-01-10,29.07,29.2,28.366,28.38,16048,26.6062371775765,26.7252193183775,25.9619031227773,25.9747165840943,17534.0600358616,0.0,1.0
2023-01-11,29.56,29.76,29.1475,29.22,21741,27.0547083236726,27.2377577710587,26.6771688384386,26.7435242631161,23754.2372407569,0.0,1.0
2023-01-12,30.15,30.23,29.7799,29.78,17671,27.5947041934617,27.6679239724161,27.2559711910736,27.2560627157973,19307.3513767267,0.0,1.0
2023-01-13,30.19,30.37,29.5601,29.74,18659,27.6313140829389,27.7960585855865,27.0547998483962,27.2194528263201,20386.8411147272,0.0,1.0
2023-01-17,30.15,30.4823,30.01,30.21,14089,27.5947041934617,27.8988408502938,27.4665695802914,27.6496190276775,15393.6547760004,0.0,1.0
2023-01-18,29.5,30.26,29.47,30.26,7761,26.9997934894567,27.6953813895241,26.9723360723488,27.6953813895241,8479.67596824042,0.0,1.0
2023-01-19,29.68,29.73,29.375,29.49,12831,27.1645379921042,27.2103003539508,26.8853875848404,26.9906410170874,14019.1627816638,0.0,1.0
2023-01-20,30.16,30.16,29.7,29.75,14918,27.603856665831,27.603856665831,27.1828429368429,27.2286052986894,16299.4209630473,0.0,1.0
2023-01-23,30.19,30.52,29.77,30.0,11796,27.6313140829389,27.9333456711261,27.246910243428,27.4574171079221,12888.3207990419,0.0,1.0
2023-01-24,29.9,30.13,29.86,30.115,9565,27.365892384229,27.5763992487231,27.3292824947518,27.5626705401691,10450.7280809457,0.0,1.0
2023-01-25,30.07,30.07,29.7,29.7,11983,27.5214844145072,27.5214844145072,27.1828429368429,27.1828429368429,13092.6371765784,0.0,1.0
2023-01-26,30.04,31.455,29.88,30.07,46315,27.4940269973993,28.7891018376563,27.3475874394904,27.5214844145072,50603.8129711448,0.0,1.0
2023-01-27,29.47,30.04,29.46,30.0,21663,26.9723360723488,27.4940269973993,26.9631835999795,27.4574171079221,23669.0143667043,0.0,1.0
2023-01-30,29.38,29.63,29.2602,29.3,16245,26.889963821025,27.1187756302577,26.7803172020407,26.8167440420706,17749.3024228921,0.0,1.0
2023-01-31,29.57,29.8,29.49,29.52,12546,27.0638607960419,27.2743676605359,26.9906410170874,27.0180984341953,13707.7715110867,0.0,1.0
2023-02-01,30.26,30.7399,29.25,29.65,19258,27.6953813895241,28.1346085385271,26.770981680224,27.1370805749963,21041.3090834137,0.0,1.0
2023-02-02,30.78,30.78,30.25,30.25,12490,28.1713099527281,28.1713099527281,27.6862289171548,27.6862289171548,13646.5858579207,0.0,1.0
2023-02-03,30.66,30.84,30.54,30.54,6233,28.0614802842964,28.2262247869439,27.9516506158647,27.9516506158647,6810.18171756764,0.0,1.0
2023-02-06,30.315,30.66,30.315,30.65,9765,27.7457199875553,28.0614802842964,27.7457199875553,28.0523278119271,10669.2482708243,0.0,1.0
2023-02-07,30.72,30.72,30.36,30.36,14882,28.1163951185122,28.1163951185122,27.7869061132171,27.7869061132171,16260.0873288692,0.0,1.0
2023-02-08,30.6,31.4765,29.83,31.4765,20164,28.0065654500805,28.8087796532503,27.3018250776439,28.8087796532503,22031.2055435639,0.0,1.0
2023-02-09,31.22,31.26,30.99,31.1,14162,28.5740187369776,28.6106286264548,28.3635118724835,28.4641890685459,15473.4146453061,0.0,1.0
2023-02-10,30.97,31.265,30.7,31.05,25632,28.528256375131,28.7999979195503,28.2795437751541,28.6019489973464,27825.8520100794,0.2,1.0
2023-02-13,31.22,31.22,30.75,30.75,6927,28.7585458195541,28.7585458195541,28.3256016640387,28.3256016640387,7519.88439738686,0.0,1.0
2023-02-14,31.03,31.15,30.87,30.87,10974,28.5835258417926,28.6940647751157,28.4361405973618,28.4361405973618,11913.2685689221,0.0,1.0
2023-02-15,31.34,31.55,31.19,31.19,18408,28.8690847528772,29.0625278861926,28.7309110862233,28.7309110862233,19983.5472769016,0.0,1.0
2023-02-16,31.25,31.608,30.82,31.608,12670,28.7861805528849,29.1159550372987,28.3900827084772,29.1159550372987,13754.4298130347,0.0,1.0
2023-02-17,31.44,31.44,31.12,31.28,9809,28.9612005306464,28.9612005306464,28.6664300417849,28.8138152862157,10648.5558039509,0.0,1.0
2023-02-21,30.6,31.5,30.6,31.4,16982,28.1874279973849,29.016469997308,28.1874279973849,28.9243542195387,18435.4954289625,0.0,1.0
2023-02-22,30.42,30.63,30.22,30.61,15475,28.0216195974003,28.2150627307156,27.8373880418618,28.1966395751618,16799.5107621714,0.0,1.0
2023-02-23,30.59,30.5998,30.2001,30.52,7116,28.178216419608,28.1872437658293,27.8190570020857,28.1137353751695,7725.06097470836,0.0,1.0
2023-02-24,30.26,30.75,30.14,30.24,6757,27.8742343529695,28.3256016640387,27.7636954196464,27.8558111974156,7335.33403683311,0.0,1.0
2023-02-27,30.27,31.1893,30.0125,31.1893,10078,27.8834459307464,28.730266275779,27.6462478029906,28.730266275779,10940.5796097683,0.0,1.0
2023-02-28,30.18,30.63,30.12,30.37,9448,27.8005417307541,28.2150627307156,27.7452722640926,27.9755617085156,10256.6576853632,0.0,1.0
2023-03-01,30.15,30.33,30.0,30.33,28532,27.7729069974233,27.938715397408,27.6347333307695,27.938715397408,30974.064043055,0.0,1.0
2023-03-02,30.29,30.29,30.0,30.03,5743,27.9018690863003,27.9018690863003,27.6347333307695,27.6623680641003,6234.54541564785,0.0,1.0
2023-03-03,30.41,30.5,30.2,30.31,8456,28.0124080196233,28.0953122196156,27.818964886308,27.9202922418541,9179.75205201434,0.0,1.0
2023-03-06,29.62,30.62,29.59,30.4,49637,27.2846933752464,28.2058511529387,27.2570586419156,28.0031964418464,53885.4485106239,0.0,1.0
2023-03-07,29.44,29.85,29.33,29.79,15278,27.1188849752618,27.4965596641156,27.0175576197156,27.4412901974541,16585.6494620003,0.0,1.0
2023-03-08,28.84,29.5,28.71,29.4,19793,26.5661903086464,27.1741544419233,26.4464397975464,27.0820386641541,21487.0899202365,0.0,1.0
2023-03-09,27.775,28.8995,27.55,28.87,21878,25.5851572754041,26.6209991964191,25.3778967754233,26.5938250419772,23750.5458129103,0.0,1.0
2023-03-10,27.2,27.76,26.63,27.75,83654,25.055491553231,25.5713399087387,24.5304316199464,25.5621283309618,90813.9756574275,0.0,1.0
2023-03-13,25.36,26.74,24.5,26.74,40260,23.3605612422771,24.6317589754925,22.5683655534617,24.6317589754925,43705.8677405508,0.0,1.0
2023-03-14,25.87,27.78,25.711,26.18,42505,23.8303517089002,25.5897630642925,23.6838876222471,24.1159106199848,46143.0180902163,0.0,1.0
2023-03-15,25.74,25.96,25.095,25.33,24500,23.7106011978002,23.9132559088925,23.1164544311887,23.3329265089464,26596.9637268627,0.0,1.0
2023-03-16,26.71,27.43,25.53,25.53,24274,24.6041242421618,25.2673578421002,23.5171580644848,23.5171580644848,26351.6203063618,0.0,1.0
2023-03-17,25.97,27.05,25.78,26.53,52323,23.9224674866695,24.9173178865772,23.7474475089079,24.4383158421772,56801.3442073729,0.0,1.0
2023-03-20,25.5,26.465,25.38,26.14,25256,23.4895233311541,24.3784405866272,23.378984397831,24.0790643088772,27417.6700361487,0.0,1.0
2023-03-21,26.52,27.0,25.9,25.9,31195,24.4291042644002,24.8712599976925,23.857986442231,23.857986442231,33864.9911616116,0.0,1.0
2023-03-22,25.33,26.8,25.29,26.8,17343,23.3329265089464,24.6870284421541,23.2960801978387,24.6870284421541,18827.3935475502,0.0,1.0
2023-03-23,24.83,25.7,24.77,25.58,30165,22.8723476201002,23.6737548866925,22.8170781534387,23.5632159533695,32746.8330947271,0.0,1.0
2023-03-24,25.4,25.43,24.37,24.51,14235,23.3974075533848,23.4250422867156,22.4486150423618,22.5775771312387,15453.3787204854,0.0,1.0
2023-03-27,25.43,26.21,25.43,26.0,20563,23.4250422867156,24.1435453533156,23.4250422867156,23.9501022200002,22322.9944945093,0.0,1.0
2023-03-28,25.39,25.5433,25.2401,25.47,6413,23.3881959756079,23.5294094629281,23.2501144247318,23.4618885978233,6961.89095430084,0.0,1.0
2023-03-29,25.6,25.75,25.25,25.39,17708,23.5816391089233,23.7198127755771,23.259233886731,23.3881959756079,19223.6340275626,0.0,1.0
2023-03-30,24.84,25.87,24.41,25.87,22104,22.8815591978771,23.8303517089002,22.4854613534694,23.8303517089002,23995.8892334112,0.0,1.0
2023-03-31,24.86,25.5,24.26,24.26,17357,22.899982353431,23.4895233311541,22.3472876868156,22.3472876868156,18842.591812537,0.0,1.0
2023-04-03,24.8,25.495,24.69,25.1,70759,22.8447128867694,23.4849175422656,22.7433855312233,23.1210602200771,76815.2880142482,0.0,1.0
2023-04-04,24.2,24.92,23.9,24.92,29424,22.2920182201541,22.9552518200925,22.0156708868464,22.9552518200925,31942.4106407839,0.0,1.0
2023-04-05,23.96,24.1345,23.89,24.11,9355,22.0709403535079,22.2316823857152,22.0064593090694,22.2091140201617,10155.6977822368,0.0,1.0
2023-04-06,23.92,24.15,23.81,23.84,32339,22.0340940424002,22.2459603312694,21.9327666868541,21.9604014201848,35106.9065291026,0.0,1.0
2023-04-10,23.67,24.1054,23.54,23.9,30917,21.8038045979771,22.2048766943844,21.6840540868771,22.0156708868464,33563.1970425884,0.0,1.0
2023-04-11,23.73,24.0,23.73,23.86,8684,21.8590740646387,22.1077866646156,21.8590740646387,21.9788245757387,9427.26665322757,0.0,1.0
2023-04-12,23.5,23.93,23.12,23.93,28649,21.6472077757694,22.0433056201771,21.2971678202464,22.0433056201771,31101.0781147302,0.0,1.0
2023-04-13,23.59,23.64,23.5,23.6,14514,21.7301119757617,21.7761698646464,21.6472077757694,21.7393235535387,15756.2584298647,0.0,1.0
2023-04-14,23.12,23.81,22.7,23.81,33468,21.2971678202464,21.9327666868541,20.9102815536156,21.9327666868541,36332.5380412506,0.0,1.0
2023-04-17,23.41,23.44,22.87,23.13,13306,21.5643035757771,21.5919383091079,21.0668783758233,21.3063793980233,14444.865279577,0.0,1.0
2023-04-18,23.5,23.74,22.93,23.5,17041,21.6472077757694,21.8682856424156,21.1221478424848,21.6472077757694,18499.5452599783,0.0,1.0
2023-04-19,23.95,24.19,23.5811,23.6,19008,22.061728775731,22.2828066423771,21.7219136715403,21.7393235535387,20634.9014906206,0.0,1.0
2023-04-20,23.9,24.0,23.43,23.99,123119,22.0156708868464,22.1077866646156,21.582726731331,22.0985750868387,133656.7990648,0.0,1.0
2023-04-21,24.02,24.4,23.3674,23.93,11738,22.1262098201694,22.4762497756925,21.5250622544474,22.0433056201771,12742.6596010578,0.0,1.0
2023-04-24,23.88,24.42,23.78,23.91,12988,21.9972477312925,22.4946729312464,21.9051319535233,22.0248824646233,14099.6475463058,0.0,1.0
2023-04-25,23.02,23.77,22.81,23.55,11485,21.2050520424771,21.8959203757464,21.0116089091617,21.693265664654,12468.0052409395,0.0,1.0
2023-04-26,22.75,23.3022,22.67,22.95,19359,20.9563394425002,21.4650027673419,20.8826468202848,21.1405709980387,21015.9437056463,0.0,1.0
2023-04-27,23.57,24.7083,23.04,24.0,23343,21.7116888202079,22.7602427185551,21.223475198031,22.1077866646156,25340.9356847411,0.0,1.0
2023-04-28,23.26,23.64,23.045,23.64,15220,21.4261299091233,21.7761698646464,21.2280809869194,21.7761698646464,16522.6852213408,0.0,1.0
2023-05-01,23.1,23.6913,23.1,23.26,15347,21.2787446646925,21.823425258642,21.2787446646925,21.4261299091233,16660.555196578,0.0,1.0
2023-05-02,22.51,23.39,21.81,23.39,37199,20.735261575854,21.5458804202233,20.0904511314694,21.5458804202233,40382.8756602273,0.0,1.0
2023-05-03,22.48,23.17,22.43,23.0335,18986,20.7076268425233,21.343225709131,20.6615689536387,21.217487672476,20611.0185027843,0.0,1.0
2023-05-04,21.66,22.15,21.22,22.15,24840,19.9522774648156,20.4036447758848,19.546968042631,20.4036447758848,26966.0644479702,0.0,1.0
2023-05-05,22.63,22.69,21.82,22.04,11849,20.8458005091771,20.9010699758387,20.0996627092463,20.3023174203387,12863.1601305958,0.0,1.0
2023-05-08,22.31,22.6974,22.0,22.56,11563,20.5510300203156,20.9078865433936,20.265471109231,20.7813194647387,12552.681288723,0.0,1.0
2023-05-09,22.05,22.31,21.75,22.31,9561,20.3115289981156,20.5510300203156,20.0351816648079,20.5510300203156,10379.3293956136,0.0,1.0
2023-05-10,21.84,22.6434,21.77,22.06,22402,20.1180858648002,20.8581440233982,20.0536048203617,20.3207405758925,24319.3951595583,0.0,1.0
2023-05-11,21.87,21.94,21.6,21.6,80065,20.3299521536694,20.3950228738686,20.0789650900439,20.0789650900439,86130.1363015729,0.2,1.0
2023-05-12,22.25,22.47,21.8,21.97,17142,20.6831932061794,20.8877011839484,20.2648814334702,20.4229103253826,18440.5520075134,0.0,1.0
2023-05-15,22.7,22.88,22.19,22.22,20372,21.1015049788887,21.2688296879724,20.6274183031516,20.6553057546655,21915.2330823161,0.0,1.0
2023-05-16,22.55,22.85,22.55,22.76,20819,20.9620677213189,21.2409422364584,20.9620677213189,21.1572798819166,22396.0945189839,0.0,1.0
2023-05-17,23.76,23.93,22.57,22.74,19227,22.0868615990483,22.2448904909606,20.9806593556616,21.138688247574,20683.4962926414,0.0,1.0
2023-05-18,23.56,24.02,23.249,24.02,12378,21.9009452556219,22.3285528455025,21.611845341594,22.3285528455025,13315.6663603431,0.0,1.0
2023-05-19,23.59,24.09,23.3901,23.82,9204,21.9288327071359,22.3936235657017,21.7430093218813,22.1426365020762,9901.22743420564,0.0,1.0
2023-05-22,23.7,23.9893,23.42,23.9893,19664,22.0310866960204,22.3000146867866,21.7708038152235,22.3000146867866,21153.6002027618,0.0,1.0
2023-05-23,23.91,24.37,23.79,23.79,9404,22.226298856618,22.6539064464986,22.1147490505622,22.1147490505622,10116.3779651532,0.0,1.0
2023-05-24,23.95,24.33,23.85,23.87,9274,22.2634821253033,22.6167231778133,22.1705239535901,22.1891155879327,9976.53012003728,0.0,1.0
2023-05-25,23.45,24.0,23.26,23.94,13129,21.7986912667374,22.3099612111599,21.6220707404824,22.254186308132,14123.5566040511,0.0,1.0
2023-05-26,23.19,23.44,23.13,23.4,7855,21.5570000202832,21.7893954495661,21.5012251172553,21.7522121808809,8450.03710296452,0.0,1.0
2023-05-30,23.45,23.8499,23.03,23.32,6772,21.7986912667374,22.1704309954184,21.4082669455421,21.6778456435103,7284.99697788362,0.0,1.0
2023-05-31,22.85,23.1484,22.66,23.0788,12429,21.2409422364584,21.5183294208505,21.0643217102034,21.4536305333382,13370.5297457347,0.0,1.0
2023-06-01,22.96,23.2799,22.66,22.66,11102,21.3431962253429,21.6405694166533,21.0643217102034,21.0643217102034,11943.0059728978,0.0,1.0
2023-06-02,23.845,24.396,22.98,23.16,19457,22.1658760450044,22.678075571144,21.3617878596856,21.5291125687693,20930.9194032312,0.0,1.0
2023-06-05,23.52,24.05,23.52,23.92,13084,21.8637619869367,22.3564402970164,21.8637619869367,22.2355946737893,14075.1477345878,0.0,1.0
2023-06-06,24.71,24.82,23.55,23.55,30784,22.9699642303233,23.0722182192078,21.8916494384506,21.8916494384506,33115.969723445,0.0,1.0
2023-06-07,25.6,26.12,24.79,24.82,37818,23.7972919585705,24.280674451479,23.0443307676939,23.0722182192078,40682.8138968698,0.0,1.0
2023-06-08,25.17,25.55,24.94,25.3,10918,23.3975718202039,23.7508128727139,23.1837680252636,23.518417443431,11745.067484426,0.0,1.0
2023-06-09,24.75,25.44,24.4574,25.44,9539,23.0071474990086,23.6485588838295,22.7351518885759,23.6485588838295,10261.6045735428,0.0,1.0
2023-06-12,24.93,25.25,24.7855,25.01,11042,23.1744722080923,23.4719383575744,23.0401476499668,23.2488387454628,11878.4608136135,0.0,1.0
2023-06-13,25.18,25.58,24.9,24.9,13018,23.4068676373752,23.7787003242279,23.1465847565784,23.1465847565784,14004.1480593752,0.0,1.0
2023-06-14,24.86,25.455,24.86,25.38,13219,23.1094014878931,23.6625026095864,23.1094014878931,23.5927839808015,14220.3743429775,0.0,1.0
2023-06-15,25.33,25.33,24.75,24.8701,11288,23.546304894945,23.546304894945,23.0071474990086,23.1187902632361,12143.095966679,0.0,1.0
2023-06-16,25.21,25.82,25.0,25.41,36668,23.4347550888892,24.0017999363395,23.2395429282915,23.6206714323155,39445.6983439214,0.0,1.0
2023-06-20,24.68,25.21,24.4,25.21,6620,22.9420767788094,23.4347550888892,22.6817938980125,23.4347550888892,7121.48257436347,0.0,1.0
2023-06-21,24.52,25.16,24.52,24.82,6921,22.7933437040683,23.3882760030326,22.7933437040683,23.0722182192078,7445.28412343953,0.0,1.0
2023-06-22,24.4,24.52,24.03,24.52,9823,22.6817938980125,22.7933437040683,22.3378486626738,22.7933437040683,10567.1183274883,0.0,1.0
2023-06-23,24.68,24.86,23.51,24.18,167621,22.9420767788094,23.1094014878931,21.8544661697653,22.4772859202436,180318.735739785,0.0,1.0
2023-06-26,24.54,24.82,24.21,24.81,34389,22.811935338411,23.0722182192078,22.5051733717575,23.0629224020365,36994.0580437742,0.0,1.0
2023-06-27,24.37,24.87,24.25,24.8,20449,22.6539064464986,23.1186973050644,22.5423566404428,23.0536265848652,21998.0660367309,0.0,1.0
2023-06-28,24.58,24.69,24.035,24.21,8991,22.8491186070962,22.9513725959807,22.3424965712595,22.5051733717575,9672.09211874654,0.0,1.0
2023-06-29,24.89,25.0346,24.7,24.7,8528,23.137288939407,23.2717064557043,22.960668413152,22.960668413152,9174.01863960299,0.0,1.0
2023-06-30,24.38,25.22,24.38,24.53,26223,22.6632022636699,23.4440509060605,22.6632022636699,22.8026395212396,28209.4618651863,0.0,1.0
2023-07-03,24.87,24.9873,24.5,24.5,11872,23.1186973050644,23.2277372404839,22.7747520697257,22.7747520697257,12771.3355170458,0.0,1.0
2023-07-05,25.22,25.5274,24.4902,24.81,16452,23.4440509060605,23.7298043259068,22.7656421688978,23.0629224020365,17698.2826757444,0.0,1.0
2023-07-06,24.35,24.855,24.28,24.855,13559,22.6353148121559,23.1047535793074,22.5702440919567,23.1047535793074,14586.1302455883,0.0,1.0
2023-07-07,24.8,25.09,24.275,24.42,43928,23.0536265848652,23.3232052828334,22.5655961833711,22.7003855323552,47255.662617317,0.0,1.0
2023-07-10,24.42,25.16,24.325,24.58,15636,22.7003855323552,23.3882760030326,22.6120752692276,22.8491186070962,16820.4685094784,0.0,1.0
2023-07-11,24.69,24.69,24.385,24.4452,5694,22.9513725959807,22.9513725959807,22.6678501722555,22.7238109916269,6125.33561607638,0.0,1.0
2023-07-12,24.87,25.145,24.87,24.9,5884,23.1186973050644,23.3743322772756,23.1186973050644,23.1465847565784,6329.72862047654,0.0,1.0
2023-07-13,24.86,25.09,24.795,25.05,6698,23.1094014878931,23.3232052828334,23.0489786762795,23.2860220141481,7205.39128143301,0.0,1.0
2023-07-14,24.55,25.34,24.3949,25.01,8874,22.8212311555823,23.5556007121163,22.6770530312551,23.2488387454628,9546.22905814221,0.0,1.0
2023-07-17,25.05,25.39,24.553,24.76,12059,23.2860220141481,23.6020797979729,22.8240199007337,23.0164433161799,12972.5012634817,0.0,1.0
2023-07-18,26.0,26.0,25.11,25.11,12207,24.1691246454232,24.1691246454232,23.341796917176,23.341796917176,13131.7126563829,0.0,1.0
2023-07-19,26.29,26.3,25.95,26.2,15216,24.4387033433914,24.4479991605627,24.1226455595666,24.3550409888495,16368.6523944886,0.0,1.0
2023-07-20,26.11,26.18,25.69,26.18,11884,24.2713786343077,24.3364493545069,23.8809543131124,24.3364493545069,12784.2445489026,0.0,1.0
2023-07-21,26.02,26.3,25.735,26.11,45272,24.1877162797658,24.4479991605627,23.9227854903833,24.2713786343077,48701.4741852845,0.0,1.0
2023-07-24,26.41,26.6598,25.985,26.6598,5135,24.5502531494472,24.7824626623866,24.1551809196662,24.7824626623866,5523.989882078,0.0,1.0
2023-07-25,26.24,26.55,26.1101,26.32,5045,24.3922242575348,24.6803945898456,24.2714715924794,24.4665907949053,5427.17214315162,0.0,1.0
2023-07-26,27.03,27.5,26.5,26.5,12304,25.1265938140688,25.5634972211207,24.633915503989,24.633915503989,13236.0606638925,0.0,1.0
2023-07-27,27.26,27.96,26.82,27.2,22221,25.3403976090091,25.9911048110012,24.9313816534711,25.2846227059812,23904.2997409261,0.0,1.0
2023-07-28,27.65,27.89,27.38,27.64,10308,25.7029344786904,25.926034090802,25.4519474150649,25.6936386615191,11088.8583650361,0.0,1.0
2023-07-31,27.35,27.75,27.13,27.75,20221,25.4240599635509,25.7958926504036,25.219551985782,25.7958926504036,21752.7944314508,0.0,1.0
2023-08-01,27.54,27.54,27.05,27.35,13085,25.6006804898059,25.6006804898059,25.1451854484114,25.4240599635509,14076.2234872426,0.0,1.0
2023-08-02,27.55,28.15,27.26,27.31,9088,25.6099763069773,26.1677253372562,25.3403976090091,25.3868766948657,9776.44012625607,0.0,1.0
2023-08-03,27.68,28.28,27.48,27.55,16775,25.7308219302044,26.2885709604834,25.544905586778,25.6099763069773,18045.7507832246,0.0,1.0
2023-08-04,27.76,28.38,27.72,27.73,10321,25.8051884675749,26.3815291321965,25.7680051988896,25.777301016061,11102.8431495477,0.0,1.0
2023-08-07,28.33,28.55,27.35,27.8,18683,26.3350500463399,26.5395580241089,25.4240599635509,25.8423717362602,20098.2868484642,0.0,1.0
2023-08-08,28.16,28.37,27.74,28.04,6947,26.1770211544276,26.3722333150252,25.7865968332323,26.0654713483718,7473.25369246269,0.0,1.0
2023-08-09,27.6,28.01,27.6,28.01,7967,25.6564553928338,26.0375838968578,25.6564553928338,26.0375838968578,8570.52140029515,0.0,1.0
2023-08-10,27.7,27.93,27.46,27.7,22947,25.749413564547,25.9632173594873,25.5263139524354,25.749413564547,24685.2961682657,0.0,1.0
2023-08-11,27.99,28.065,27.52,27.52,8654,26.2049086059415,26.2751254028492,25.7648833453201,25.7648833453201,9243.51477971114,0.2,1.0
2023-08-14,27.94,28.2857,27.645,27.83,6429,26.1580974080031,26.4817500305495,25.8819113401662,26.0551127725385,6866.94667422728,0.0,1.0
2023-08-15,26.91,27.8483,26.82,27.51,22476,25.1937867304711,26.072245670984,25.1095265741819,25.7555211057324,24007.0762871259,0.0,1.0
2023-08-16,26.44,26.77,26.3992,26.77,5554,24.7537614698497,25.0627153762435,24.7155635323319,25.0627153762435,5932.34123948645,0.0,1.0
2023-08-17,26.5,26.89,26.5,26.85,4431,24.8099349073759,25.1750622512957,24.8099349073759,25.137613292945,4732.84192152761,0.0,1.0
2023-08-18,25.8,26.7114,25.791,26.49,27895,24.1545781362376,25.0078526522596,24.1461521206087,24.8005726677882,29795.2212595381,0.0,1.0
2023-08-21,26.13,26.2,25.75,25.76,13343,24.4635320426314,24.5290677197452,24.1077669382992,24.1171291778869,14251.9317894252,0.0,1.0
2023-08-22,26.28,26.43,25.79,26.055,18440,24.6039656364467,24.744399230262,24.1452158966499,24.3933152457237,19696.1419618527,0.0,1.0
2023-08-23,26.32,26.38,26.251,26.38,4801,24.6414145947974,24.6975880323236,24.5768151416424,24.6975880323236,5128.04650536091,0.0,1.0
2023-08-24,26.21,26.21,26.1286,26.1286,5735,24.5384299593329,24.5384299593329,24.4622213290891,24.4622213290891,6125.67104941568,0.0,1.0
2023-08-25,26.16,26.3,26.15,26.3,13675,24.4916187613944,24.6226901156221,24.4822565218067,24.6226901156221,14606.5477943783,0.0,1.0
2023-08-28,26.1,26.25,26.07,26.24,4581,24.4354453238683,24.5758789176836,24.4073586051052,24.5665166780959,4893.05999605462,0.0,1.0
2023-08-29,26.5,26.635,26.02,26.24,10434,24.8099349073759,24.9363251418097,24.3605474071668,24.5665166780959,11144.7692640982,0.0,1.0
2023-08-30,26.27,26.3926,26.25,26.34,7648,24.594603396859,24.7093844542041,24.5758789176836,24.6601390739728,8168.98555988338,0.0,1.0
2023-08-31,26.02,26.52,26.02,26.45,11483,24.3605474071668,24.8286593865512,24.3605474071668,24.7631237094374,12265.2276652904,0.0,1.0
2023-09-01,26.39,26.5,26.06,26.24,10442,24.7069502719113,24.8099349073759,24.3979963655175,24.5665166780959,11153.314228073,0.0,1.0
2023-09-05,26.13,26.5299,25.87,26.5299,3299,24.4635320426314,24.837928003743,24.2201138133514,24.837928003743,3523.72951909718,0.0,1.0
2023-09-06,25.61,26.335,25.6,25.96,14140,23.9766955840715,24.655457954179,23.9673333444838,24.3043739696406,15103.223825412,0.0,1.0
2023-09-07,25.1,25.62,24.63,25.6,53819,23.4992213650994,23.9860578236592,23.059196104478,23.9673333444838,57485.1770197913,0.0,1.0
2023-09-08,26.16,26.16,25.26,25.26,18473,24.4916187613944,24.4916187613944,23.6490171985024,23.6490171985024,19731.3899382487,0.0,1.0
2023-09-11,25.93,26.25,25.59,26.17,13423,24.2762872508776,24.5758789176836,23.9579711048962,24.5009810009821,14337.3814291729,0.0,1.0
2023-09-12,25.72,25.94,25.4476,25.87,12897,24.0796802195361,24.2856494904653,23.8246528131675,24.2201138133514,13775.5500478316,0.0,1.0
2023-09-13,25.6,26.1899,25.28,26.0,9328,23.9673333444838,24.5196118577616,23.6677416776778,24.3418229279914,9963.42799458582,0.0,1.0
2023-09-14,25.9,26.25,25.45,26.25,7790,24.2482005321145,24.5758789176836,23.8268997506685,24.5758789176836,8320.65867043561,0.0,1.0
2023-09-15,25.02,26.0,24.9,26.0,32538,23.4243234483979,24.3418229279914,23.3119765733456,24.3418229279914,34754.5047263971,0.0,1.0
2023-09-18,24.99,25.17,24.675,25.17,7619,23.3962367296348,23.5647570422132,23.1013261826226,23.5647570422132,8138.01006547483,0.0,1.0
2023-09-19,24.75,24.98,24.75,24.83,4381,23.1715429795303,23.3868744900471,23.1715429795303,23.2464408962318,4679.43589668529,0.0,1.0
2023-09-20,25.0,25.2,24.8735,24.92,9893,23.4055989692225,23.5928437609763,23.2871666384382,23.330701052521,10566.9160753042,0.0,1.0
2023-09-21,24.68,25.0,24.53,24.81,6709,23.1060073024165,23.4055989692225,22.9655737086011,23.2277164170564,7166.02041334434,0.0,1.0
2023-09-22,24.58,24.8546,24.4601,24.66,8399,23.0123849065396,23.2694720056175,22.9001316538832,23.0872828232411,8971.14405301522,0.0,1.0
2023-09-25,24.71,24.9,24.71,24.9,3488,23.1340940211795,23.3119765733456,23.1340940211795,23.3119765733456,3725.60429300121,0.0,1.0
2023-09-26,24.18,24.77,24.18,24.77,7016,22.637895323032,23.1902674587057,22.637895323032,23.1902674587057,7493.93340587628,0.0,1.0
2023-09-27,24.34,24.655,24.08,24.37,7936,22.787691156435,23.0826017034472,22.5442729271551,22.8157778751981,8476.60426297524,0.0,1.0
2023-09-28,24.17,24.465,24.025,24.24,10157,22.6285330834443,22.9047191512811,22.4927806094228,22.6940687605581,10848.8998864717,0.0,1.0
2023-09-29,24.27,24.795,24.1894,24.34,12970,22.7221554793212,23.2136730576749,22.6466958282444,22.787691156435,13853.5228441014,0.0,1.0
2023-10-02,24.19,24.48,24.07,24.3278,12245,22.6472575626197,22.9187625106627,22.5349106875674,22.776269224138,13079.1354838876,0.0,1.0
2023-10-03,24.01,24.23,24.01,24.1,4239,22.4787372500413,22.6847065209704,22.4787372500413,22.5629974063305,4527.76278613306,0.0,1.0
2023-10-04,24.33,24.51,23.65,23.86,9892,22.7783289168473,22.9468492294257,22.1416966248845,22.338303656226,10565.8479548073,0.0,1.0
2023-10-05,24.74,24.89,24.48,24.82,10033,23.1621807399426,23.3026143337579,22.9187625106627,23.2370786566441,10716.4529448627,0.0,1.0
2023-10-06,24.46,24.88,24.095,24.7128,8240,22.9000380314873,23.2932520941702,22.5583162865366,23.1367154482641,8801.31289401661,0.0,1.0
2023-10-09,24.55,24.91,24.4,24.4,7021,22.9842981877765,23.3213388129333,22.8438645939612,22.8438645939612,7499.27400836051,0.0,1.0
2023-10-10,24.76,25.06,24.66,25.06,5200,23.180905219118,23.4617724067486,23.0872828232411,23.4617724067486,5554.22658360271,0.0,1.0
2023-10-11,24.52,25.06,24.02,24.02,7483,22.9562114690134,23.4617724067486,22.488099489629,22.488099489629,7992.74567790369,0.0,1.0
2023-10-12,24.29,24.8575,24.1296,24.62,8332,22.7408799584966,23.2721870550979,22.59070963551,23.0498338648903,8899.5799797265,0.0,1.0
2023-10-13,24.385,24.71,24.03,24.6115,6902,22.8298212345796,23.1340940211795,22.4974617292167,23.0418759612408,7372.16766923577,0.0,1.0
2023-10-16,24.42,24.65,24.41,24.41,8265,22.8625890731365,23.0779205836534,22.8532268335488,22.8532268335488,8828.0159064378,0.0,1.0
2023-10-17,24.14,24.39,23.9297,23.9297,13454,22.6004463646812,22.8345023543735,22.4035584661521,22.4035584661521,14370.4931645752,0.0,1.0
2023-10-18,23.7,24.315,23.7,24.1,7729,22.1885078228229,22.7642855574658,22.1885078228229,22.5629974063305,8255.50332012798,0.0,1.0
2023-10-19,23.65,23.8,23.58,23.67,7228,22.1416966248845,22.2821302186998,22.0761609477707,22.1604211040599,7720.37495120777,0.0,1.0
2023-10-20,23.7,23.99,23.32,23.7,9159,22.1885078228229,22.4600127708659,21.8327427184907,22.1885078228229,9782.91563061873,0.0,1.0
2023-10-23,23.79,23.89,23.38,23.54,6556,22.2727679791121,22.366390374989,21.8889161560169,22.0387119894199,7002.59797732682,0.0,1.0
2023-10-24,23.36,23.6682,23.36,23.45,6141,21.8701916768415,22.1587359009341,21.8701916768415,21.9544518331307,6559.32797113544,0.0,1.0
2023-10-25,23.5,23.59,23.16,23.3,7107,22.0012630310692,22.0855231873584,21.6829468850877,21.8140182393154,7591.13237108931,0.0,1.0
2023-10-26,24.02,24.8152,24.01,24.2,7586,22.488099489629,23.232584781642,22.4787372500413,22.6566198022074,8102.76208907888,0.0,1.0
2023-10-27,23.8,24.29,23.6085,24.29,9967,22.2821302186998,22.7408799584966,22.1028433305956,22.7408799584966,10645.9569920708,0.0,1.0
2023-10-30,24.33,24.33,23.56,23.56,11402,22.7783289168473,22.7783289168473,22.0574364685953,22.0574364685953,12178.7099050458,0.0,1.0
2023-10-31,24.47,24.47,24.1,24.1,8700,22.909400271075,22.909400271075,22.5629974063305,22.5629974063305,9292.64832256608,0.0,1.0
2023-11-01,24.26,24.27,24.26,24.27,4389,22.7127932397335,22.7221554793212,22.7127932397335,22.7221554793212,4687.98086066007,0.0,1.0
2023-11-02,25.2,25.2,24.44,24.5,9622,23.5928437609763,23.5928437609763,22.8813135523119,22.937486989838,10277.4554206587,0.0,1.0
2023-11-03,26.28,26.43,25.0,25.0,10783,24.6039656364467,24.744399230262,23.4055989692225,23.4055989692225,11517.5433174977,0.0,1.0
2023-11-06,25.56,26.655,25.56,26.615,9063,23.9298843861331,24.955049620985,23.9298843861331,24.9176006626343,9680.37606292142,0.0,1.0
2023-11-07,25.35,25.96,25.3,25.96,8216,23.7332773547916,24.3043739696406,23.6864661568532,24.3043739696406,8775.6780020923,0.0,1.0
2023-11-08,25.11,25.9,25.11,25.31,5728,23.5085836046871,24.2482005321145,23.5085836046871,23.6958283964409,6118.19420593776,0.0,1.0
2023-11-09,25.45,25.66,25.2402,25.48,8073,24.0141445424223,24.2122966191967,23.8161811819115,24.0424519819615,8555.70139661013,0.2,1.0
2023-11-10,25.88,25.905,25.6,25.6,10683,24.4198845091508,24.4434740421002,24.1556817401183,24.1556817401183,11321.7587043213,0.0,1.0
2023-11-13,25.82,26.11,25.73,25.88,9721,24.3632696300724,24.6369082122847,24.2783473114548,24.4198845091508,10302.2387311343,0.0,1.0
2023-11-14,27.84,27.84,25.99,25.99,18769,26.2693038923786,26.2693038923786,24.5236784541279,24.5236784541279,19891.2373978665,0.0,1.0
2023-11-15,27.62,28.34,26.1,27.84,8288,26.0617160024245,26.7410945513653,24.627472399105,26.2693038923786,8783.55669207293,0.0,1.0
2023-11-16,27.09,27.65,26.73,27.05,8796,25.5616179038986,26.0900234419637,25.2219286294282,25.5238746511797,9321.9310646083,0.0,1.0
2023-11-17,27.52,27.52,26.91,27.38,12089,25.9673578706272,25.9673578706272,25.3917732666634,25.8352564861109,12811.8263574408,0.0,1.0
2023-11-20,27.06,27.44,27.0,27.22,8868,25.5333104643594,25.8918713651893,25.476695585281,25.6842834752352,9398.23609378654,0.0,1.0
2023-11-21,27.01,27.24,27.01,27.065,6786,25.4861313984607,25.7031551015946,25.4861313984607,25.5380283709493,7191.74900004911,0.0,1.0
2023-11-22,27.16,27.29,27.15,27.29,8692,25.6276685961567,25.7503341674933,25.618232782977,25.7503341674933,9211.71268912863,0.0,1.0
2023-11-24,27.52,27.53,27.06,27.06,5690,25.9673578706272,25.9767936838069,25.5333104643594,25.5333104643594,6030.21688922477,0.0,1.0
2023-11-27,27.1,27.45,27.1,27.25,5581,25.5710537170783,25.901307178369,25.5710537170783,25.7125909147744,5914.69955338551,0.0,1.0
2023-11-28,26.94,27.1,26.94,27.0,8694,25.4200807062026,25.5710537170783,25.4200807062026,25.476695585281,9213.83227327246,0.0,1.0
2023-11-29,27.61,27.75,26.96,26.96,10237,26.0522801892448,26.184381573761,25.4389523325621,25.4389523325621,10849.091440245,0.0,1.0
2023-11-30,26.96,27.49,26.56,27.15,14678,25.4389523325621,25.939050431088,25.0615198053727,25.618232782977,15555.6280316417,0.0,1.0
2023-12-01,28.32,28.32,26.99,27.02,19523,26.7222229250059,26.7222229250059,25.4672597721013,25.4955672116405,20690.3206200941,0.0,1.0
2023-12-04,27.7,27.9899,27.5,27.63,6865,26.1372025078624,26.4107467319428,25.9484862442677,26.0711518156042,7275.47257373077,0.0,1.0
2023-12-05,27.54,27.7,27.54,27.69,6691,25.9862294969866,26.1372025078624,25.9862294969866,26.1277666946826,7091.06875321671,0.0,1.0
2023-12-06,27.6,27.85,27.37,27.63,16165,26.042844376065,26.2787397055584,25.8258206729312,26.0711518156042,17131.5388425868,0.0,1.0
2023-12-07,27.55,27.74,27.19,27.53,22492,25.9956653101664,26.1749457605813,25.655976035696,25.9767936838069,23836.8432816245,0.0,1.0
2023-12-08,27.78,27.78,27.22,27.61,17674,26.2126890133002,26.2126890133002,25.6842834752352,26.0522801892448,18730.7650791141,0.0,1.0
2023-12-11,27.64,27.65,27.43,27.49,10234,26.080587628784,26.0900234419637,25.8824355520096,25.939050431088,10845.9120640292,0.0,1.0
2023-12-12,27.45,28.1799,27.45,27.765,13082,25.901307178369,26.5900271823578,25.901307178369,26.1985352935306,13864.1998848574,0.0,1.0
2023-12-13,28.21,29.25,27.28,27.5,23550,26.6184289800288,27.5997535507211,25.7408983543136,25.9484862442677,24958.1032937159,0.0,1.0
2023-12-14,29.2,29.23,28.334,28.8937,17705,27.5525744848224,27.5808819243616,26.7354330634575,27.2635555271272,18763.6186333436,0.0,1.0
2023-12-15,30.0,30.11,28.615,29.24,73393,28.3074395392011,28.4112334841782,27.000579413808,27.5903177375414,77781.3195344244,0.0,1.0
2023-12-18,29.65,30.05,29.235,29.8,23126,27.9771860779104,28.3546186050998,27.5855998309515,28.1187232756064,24508.7514552219,0.0,1.0
2023-12-19,29.695,30.05,29.56,29.71,29209,28.0196472372192,28.3546186050998,27.8922637592928,28.0338009569888,30955.4666287112,0.0,1.0
2023-12-20,29.68,30.57,29.59,29.59,32105,28.0054935174496,28.8452808904459,27.920571198832,27.920571198832,34024.6244689915,0.0,1.0
2023-12-21,30.22,30.22,29.62,29.8,13039,28.5150274291553,28.5150274291553,27.9488786383712,28.1187232756064,13818.6288257648,0.0,1.0
2023-12-22,30.02,30.5267,29.8621,30.26,9783,28.3263111655606,28.8044238193777,28.1773196754526,28.5527706818742,10367.9458395933,0.0,1.0
2023-12-26,30.58,30.83,29.795,29.795,10149,28.8547167036257,29.090612033119,28.1140053690166,28.1140053690166,10755.829737916,0.0,1.0
2023-12-27,30.7,30.82,30.05,30.17,41389,28.9679464617825,29.0811762199393,28.3546186050998,28.4678483632566,43863.7340646967,0.0,1.0
2023-12-28,30.4,30.5,30.1933,30.5,9906,28.6848720663905,28.7792301981878,28.4898338079654,28.7792301981878,10498.3002644395,0.0,1.0
2023-12-29,30.18,30.47,29.9391,30.47,10022,28.4772841764363,28.7509227586486,28.2499754369365,28.7509227586486,10621.2361447822,0.0,1.0
2024-01-02,29.26,30.3841,29.05,30.0,22480,27.6091893639008,28.6698691234347,27.4110372871264,28.3074395392011,23824.1257767616,0.0,1.0
2024-01-03,28.7,29.485,28.68,29.24,15257,27.0807838258357,27.8214951604448,27.0619121994763,27.5903177375414,16169.2476412834,0.0,1.0
2024-01-04,29.09,29.5,28.73,28.73,9989,27.4487805398454,27.8356488802144,27.1090912653749,27.1090912653749,10586.2630064088,0.0,1.0
2024-01-05,29.22,29.55,29.03,29.42,44053,27.5714461111819,27.8828279461131,27.392165660767,27.7601623747766,46687.0201442916,0.0,1.0
2024-01-08,29.21,29.54,28.905,28.92,8350,27.5620102980022,27.8733921329334,27.2742179960203,27.2883717157899,8849.26380053196,0.0,1.0
2024-01-09,28.4,29.14,28.2347,29.12,13067,26.7977094304437,27.495959605744,26.6417354385827,27.4770879793846,13848.3030037786,0.0,1.0
2024-01-10,27.95,28.525,27.76,28.4244,15234,26.3730978373557,26.9156570951904,26.1938173869408,26.8207328146023,16144.8724236292,0.0,1.0
2024-01-11,27.83,28.11,27.3501,28.1,11717,26.2598680791989,26.5240708482314,25.8070434047035,26.5146350350517,12417.5837066866,0.0,1.0
2024-01-12,28.21,29.0156,27.82,28.08,6582,26.6184289800288,27.3785780897881,26.2504322660192,26.4957634086922,6975.55141737742,0.0,1.0
2024-01-16,28.5,28.56,27.42,27.85,10131,26.8920675622411,26.9486824413195,25.8729997388298,26.2787397055584,10736.7534806215,0.0,1.0
2024-01-17,27.9,28.095,27.815,27.9,9439,26.325918771457,26.5099171284619,26.2457143594293,26.325918771457,10003.3773668529,0.0,1.0
2024-01-18,28.02,28.235,27.75,28.08,7789,26.4391485296138,26.6420185129781,26.184381573761,26.4957634086922,8254.72044818487,0.0,1.0
2024-01-19,28.59,28.59,27.9,28.2,4218,26.9769898808587,26.9769898808587,26.325918771457,26.6089931668491,4470.20295935854,0.0,1.0
2024-01-22,29.4,29.4,28.62,28.62,7857,27.7412907484171,27.7412907484171,27.0052973203979,27.0052973203979,8326.78630907542,0.0,1.0
2024-01-23,28.9,29.66,28.9,29.55,10699,27.2695000894304,27.9866218910902,27.2695000894304,27.8828279461131,11338.7153774721,0.0,1.0
2024-01-24,29.57,29.63,28.88,29.0,10536,27.9016995724726,27.958314451551,27.2506284630709,27.3638582212278,11165.9692697491,0.0,1.0
2024-01-25,29.99,30.5,29.66,30.0,15496,28.2980037260214,28.7792301981878,27.9866218910902,28.3074395392011,16422.5379464723,0.0,1.0
2024-01-26,29.72,30.23,29.72,30.23,5731,28.0432367701686,28.524463242335,28.0432367701686,28.524463242335,6073.6683641735,0.0,1.0
2024-01-29,29.93,30.0,29.45,29.98,4202,28.241388846943,28.3074395392011,27.7884698143158,28.2885679128417,4453.24628620783,0.0,1.0
2024-01-30,29.47,29.7,29.35,29.7,5325,27.8073414406752,28.0243651438091,27.6941116825184,28.0243651438091,5643.39278297399,0.0,1.0
2024-01-31,27.75,29.34,27.75,29.34,12062,26.184381573761,27.6846758693387,26.184381573761,27.6846758693387,12783.211971499,0.0,1.0
2024-02-01,27.71,28.03,26.88,28.03,17275,26.1466383210421,26.4485843427936,25.3634658271242,26.4485843427936,18307.908042418,0.0,1.0
2024-02-02,26.9,28.0,26.9,27.4,5785,25.3823374534837,26.4202769032544,25.3823374534837,25.8541281124704,6130.89713605718,0.0,1.0
2024-02-05,26.14,27.0956,26.06,26.91,15750,24.6652156518239,25.5669019592793,24.589729146386,25.3917732666634,16691.72513274,0.0,1.0
2024-02-06,25.54,26.4005,24.89,26.08,12752,24.0990668610399,24.911018585156,23.4857390043572,24.6086007727455,13514.4685011238,0.0,1.0
2024-02-07,24.62,24.955,23.49,24.69,58840,23.2309720485044,23.5470717900255,22.1647251591945,23.2970227407625,62358.1655117726,0.0,1.0
2024-02-08,25.05,25.75,24.6,24.6,19781,23.6367120152329,24.2972189378143,23.2121004221449,23.2121004221449,20963.7469746495,0.0,1.0
2024-02-09,25.94,26.0,25.25,25.25,11608,24.4764993882292,24.5331142673076,23.8254282788276,23.8254282788276,12302.0663708473,0.0,1.0
2024-02-12,26.47,26.95,25.86,25.86,10945,25.1653137503498,25.6216549139375,24.5853801882904,24.5853801882904,11512.4394185617,0.2,1.0
2024-02-13,24.9,26.06,24.9,25.9,16195,23.6726978611148,24.7755223397853,23.6726978611148,24.6234086185893,17034.623698822,0.0,1.0
2024-02-14,25.59,26.08,25.01,26.08,13308,24.3286882837722,24.7945365549347,23.777276044437,24.7945365549347,13997.9482669913,0.0,1.0
2024-02-15,26.39,26.645,25.58,25.755,10493,25.0892568897518,25.3316881329078,24.3191811761975,24.4855555587555,11037.0056481469,0.0,1.0
2024-02-16,26.07,26.505,25.61,26.26,9061,24.78502944736,25.1985886268614,24.3477024989217,24.9656644912802,9530.76414541687,0.0,1.0
2024-02-20,25.83,26.6974,25.638,25.74,7730,24.5568588655661,25.3815053765995,24.374322400131,24.4712948973934,8130.75894979279,0.0,1.0
2024-02-21,25.34,25.835,25.33,25.8,7740,24.0910105944036,24.5616124193535,24.0815034868289,24.5283375428419,8141.27739604091,0.0,1.0
2024-02-22,24.91,25.21,24.71,25.21,8298,23.6822049686896,23.9674181959319,23.4920628171947,23.9674181959319,8728.2066966857,0.0,1.0
2024-02-23,24.94,25.3497,24.94,25.275,5539,23.7107262914138,24.1002324887511,23.7107262914138,24.0292143951678,5826.16737683083,0.0,1.0
2024-02-26,25.0,25.312,24.63,24.8,6223,23.7677689368623,24.0643906931943,23.4160059565967,23.5776267853674,6545.62910020187,0.0,1.0
2024-02-27,25.11,25.21,25.0,25.03,7304,23.8723471201845,23.9674181959319,23.7677689368623,23.7962902595865,7682.67313962309,0.0,1.0
2024-02-28,25.0,25.1,24.58,24.93,14798,23.7677689368623,23.8628400126097,23.368470418723,23.7012191838391,15565.1967579604,0.0,1.0
2024-02-29,25.47,25.48,25.19,25.48,8479,24.2146029928753,24.22411010045,23.9484039807824,24.22411010045,8918.59057377659,0.0,1.0
2024-03-01,25.22,25.42,25.2014,25.21,8740,23.9769253035067,24.1670674550016,23.9592420834177,23.9674181959319,9193.12202085238,0.0,1.0
2024-03-04,24.85,25.18,24.85,25.18,3149,23.6251623232411,23.9388968732077,23.6251623232411,23.9388968732077,3312.25872353137,0.0,1.0
2024-03-05,24.78,24.99,24.78,24.99,11288,23.5586125702179,23.7582618292875,23.5586125702179,23.7582618292875,11873.2221248721,0.0,1.0
2024-03-06,24.8,25.1886,24.46,24.7,8407,23.5776267853674,23.947072985722,23.2543851278261,23.4825557096199,8842.85776079016,0.0,1.0
2024-03-07,25.3,25.5,24.84,24.84,13680,24.0529821641046,24.2431243155995,23.6156552156664,23.6156552156664,14389.2344674211,0.0,1.0
2024-03-08,25.45,25.5,25.12,25.4,10409,24.1955887777258,24.2431243155995,23.8818542277592,24.1480532398521,10948.6506996628,0.0,1.0
2024-03-11,25.62,25.89,25.22,25.26,7866,24.3572096064965,24.6139015110146,23.9769253035067,24.0149537338057,8273.80981876714,0.0,1.0
2024-03-12,25.64,25.9612,25.22,25.62,7859,24.376223821646,24.6815921169468,23.9769253035067,24.3572096064965,8266.44690639345,0.0,1.0
2024-03-13,25.18,25.7052,25.0,25.64,15902,23.9388968732077,24.4382101630333,23.7677689368623,24.376223821646,16726.4332237522,0.0,1.0
2024-03-14,25.23,25.35,24.86,25.18,21927,23.9864324110814,24.1005177019784,23.6346694308159,23.9388968732077,23063.7970882415,0.0,1.0
2024-03-15,25.4,25.8004,25.17,25.17,25390,24.1480532398521,24.5287178271449,23.929389765633,23.929389765633,26706.3350239636,0.0,1.0
2024-03-18,25.3,25.575,25.25,25.25,8266,24.0529821641046,24.3144276224101,24.0054466262309,24.0054466262309,8694.54766869176,0.0,1.0
2024-03-19,25.25,25.55,25.2005,25.2005,13014,24.0054466262309,24.2906598534733,23.9583864437359,23.9583864437359,13688.7059472967,0.0,1.0
2024-03-20,25.66,25.71,25.185,25.45,15357,24.3952380367955,24.4427735746692,23.9436504269951,24.1955887777258,16153.17790323,0.0,1.0
2024-03-21,26.3,26.3,25.5,25.65,16920,25.0036929215791,25.0036929215791,24.2431243155995,24.3857309292207,17797.2110518104,0.0,1.0
2024-03-22,25.69,26.25,25.69,26.09,7407,24.4237593595197,24.9561573837054,24.4237593595197,24.8040436625095,7791.01313597867,0.0,1.0
2024-03-25,25.76,26.1,25.76,25.885,6524,24.4903091125429,24.8135507700842,24.4903091125429,24.6091479572272,6862.23433227013,0.0,1.0
2024-03-26,25.31,25.8,25.31,25.8,11016,24.0624892716794,24.5283375428419,24.0624892716794,24.5283375428419,11587.1203869233,0.0,1.0
2024-03-27,25.58,25.91,25.31,25.55,12127,24.3191811761975,24.6329157261641,24.0624892716794,24.2906598534733,12755.7197650889,0.0,1.0
2024-03-28,25.94,25.94,25.35,25.48,7681,24.6614370488883,24.6614370488883,24.1005177019784,24.22411010045,8079.21856317703,0.0,1.0
2024-04-01,25.21,25.4324,25.17,25.37,7509,23.9674181959319,24.1788562683943,23.929389765633,24.1195319171279,7898.30128770946,0.0,1.0
2024-04-02,25.26,25.26,25.1,25.1,7139,24.0149537338057,24.0149537338057,23.8628400126097,23.8628400126097,7509.11877652918,0.0,1.0
2024-04-03,25.11,25.54,24.85,25.21,14669,23.8723471201845,24.2811527458985,23.6251623232411,23.9674181959319,15429.5088013597,0.0,1.0
2024-04-04,25.02,25.02,25.02,25.02,5102,23.7867831520118,23.7867831520118,23.7867831520118,23.7867831520118,5366.5112757882,0.0,1.0
2024-04-05,25.2,25.54,24.8961,24.8961,6097,23.9579110883572,24.2811527458985,23.6689900891607,23.6689900891607,6413.09667747563,0.0,1.0
2024-04-08,25.21,25.7,25.04,25.1883,13921,23.9674181959319,24.4332664670944,23.8057973671613,23.9467877724947,14642.7290220007,0.0,1.0
2024-04-09,24.91,25.41,24.91,25.41,5647,23.6822049686896,24.1575603474268,23.6822049686896,24.1575603474268,5939.76659631046,0.0,1.0
2024-04-10,24.63,24.9499,24.61,24.85,13984,23.4160059565967,23.7201383279128,23.3969917414472,23.6251623232411,14708.9952333638,0.0,1.0
2024-04-11,24.48,24.8799,24.1,24.87,12936,23.2733993429756,23.6535885748896,22.9121292551352,23.6441765383906,13606.6620665614,0.0,1.0
2024-04-12,24.095,24.6,24.0,24.6,11962,22.9073757013479,23.3874846338725,22.8170581793878,23.3874846338725,12582.165401995,0.0,1.0
2024-04-15,23.41,24.3199,22.47,24.16,34231,22.2561388324778,23.1211905507039,21.3624707204518,22.9691719005837,36005.693351922,0.0,1.0
2024-04-16,23.19,23.25,22.93,23.25,6819,22.0469824658335,22.1040251112819,21.7997976688901,22.1040251112819,7172.52849658951,0.0,1.0
2024-04-17,23.46,23.65,23.04,23.535,15864,22.3036743703516,22.4843094142717,21.9043758522123,22.3749776771622,16686.4631280094,0.0,1.0
2024-04-18,23.63,23.75,23.44,23.495,11810,22.4652951991222,22.5793804900192,22.2846601552021,22.3369492468632,12422.2850190237,0.0,1.0
2024-04-19,24.62,24.63,23.47,23.47,14403,23.406498849022,23.4160059565967,22.3131814779263,22.3131814779263,15149.7181311598,0.0,1.0
2024-04-22,25.33,25.34,24.51,24.87,14369,24.0815034868289,24.0910105944036,23.3019206656998,23.6441765383906,15113.9554139162,0.0,1.0
2024-04-23,25.07,25.325,25.02,25.16,6779,23.8343186898855,24.0767499330415,23.7867831520118,23.9198826580582,7130.45471159706,0.0,1.0
2024-04-24,24.99,25.2,24.8,25.0,9329,23.7582618292875,23.9579110883572,23.5776267853674,23.7677689368623,9812.65850486637,0.0,1.0
2024-04-25,23.82,24.9,23.48,24.66,16395,22.6459302430424,23.6726978611148,22.3226885855011,23.444527279321,17244.9926237843,0.0,1.0
2024-04-26,23.84,24.1468,23.47,24.1468,10913,22.6649444581919,22.9566225185851,22.3131814779263,22.9566225185851,11478.7803905677,0.0,1.0
2024-04-29,23.5,23.715,23.5,23.55,6925,22.3417028006506,22.5461056135076,22.3417028006506,22.3892383385243,7284.02402681952,0.0,1.0
2024-04-30,22.93,23.35,22.7,23.3,25607,21.7997976688901,22.1990961870294,21.581134194671,22.1515606491557,26934.5853075477,0.0,1.0
2024-05-01,23.6,23.7416,22.755,23.0,12011,22.436773876398,22.5713945196564,21.6334232863321,21.8663474219133,12633.7057886108,0.0,1.0
2024-05-02,23.89,23.99,23.55,23.71,8389,22.7124799960656,22.8075510718131,22.3892383385243,22.5413520597202,8823.92455754355,0.0,1.0
2024-05-03,24.0,24.0,23.703,24.0,3545,22.8170581793878,22.8170581793878,22.5346970844179,22.8170581793878,3728.78919495672,0.0,1.0
2024-05-06,23.97,24.45,23.95,24.13,9362,22.7885368566636,23.2448780202513,22.7695226415141,22.9406505778595,9847.36937748511,0.0,1.0
2024-05-07,23.83,24.25,23.1709,24.17,9069,22.6554373506171,23.0547358687564,22.0288238903657,22.9786790081585,9539.17890241538,0.0,1.0
2024-05-08,23.8,24.01,23.6,24.0,7666,22.6269160278929,22.8265652869625,22.436773876398,22.8170581793878,8063.44089380485,0.0,1.0
2024-05-09,24.0,24.0,23.51,23.51,9178,23.0072003308827,23.0072003308827,22.5374699907938,22.5374699907938,9574.04624778824,0.2,1.0
2024-05-10,23.74,24.12,23.39,24.12,3628,22.7579556606315,23.1222363325371,22.4224339891394,23.1222363325371,3784.55434593329,0.0,1.0
2024-05-13,23.53,24.0,23.4562,23.75,19722,22.5566426577362,23.0072003308827,22.4858955167188,22.7675419941027,20573.0377096187,0.0,1.0
2024-05-14,23.67,23.77,23.6,23.61,3373,22.6908513263331,22.7867146610451,22.6237469920347,22.6333333255059,3518.55066395617,0.0,1.0
2024-05-15,23.87,23.925,23.5001,23.7212,9425,22.8825779957571,22.9353028298487,22.5279795206574,22.7399333537056,9831.70471621314,0.0,1.0
2024-05-16,23.92,23.92,23.71,23.8047,6328,22.9305096631131,22.9305096631131,22.7291966602179,22.8199792381901,6601.06391980867,0.0,1.0
2024-05-17,24.32,24.4,23.875,23.95,12238,23.3139630019611,23.3906536697307,22.8873711624927,22.9592686635267,12766.0904315137,0.0,1.0
2024-05-20,24.35,24.4,24.05,24.05,12302,23.3427220023747,23.3906536697307,23.0551319982387,23.0551319982387,12832.8521399315,0.0,1.0
2024-05-21,24.16,24.44,23.96,24.15,5245,23.1605816664219,23.4289990036155,22.9688549969979,23.1509953329507,5471.33063517644,0.0,1.0
2024-05-22,24.38,24.43,24.0975,24.0975,10024,23.3714810027883,23.4194126701443,23.1006670822269,23.1006670822269,10456.5525809359,0.0,1.0
2024-05-23,24.24,24.48,24.24,24.4,12092,23.2372723341915,23.4673443375004,23.2372723341915,23.3906536697307,12613.7902841856,0.0,1.0
2024-05-24,24.27,24.38,24.09,24.09,5973,23.2660313346051,23.3714810027883,23.0934773321235,23.0934773321235,6230.74506842877,0.0,1.0
2024-05-28,24.38,24.38,24.1,24.1,10186,23.3714810027883,23.3714810027883,23.1030636655947,23.1030636655947,10625.5431553684,0.0,1.0
2024-05-29,24.5,25.07,24.187,24.187,15406,23.4865170044428,24.0329380123012,23.1864647667942,23.1864647667942,16070.7949981941,0.0,1.0
2024-05-30,24.6,24.9,24.3101,24.9,7455,23.5823803391548,23.8699703432908,23.3044725318246,23.8699703432908,7776.69587897813,0.0,1.0
2024-05-31,24.74,25.11,24.6,24.6,7727,23.7165890077516,24.071283346186,23.5823803391548,23.5823803391548,8060.43313975373,0.0,1.0
2024-06-03,24.7,24.93,24.7,24.85,9912,23.6782436738668,23.8987293437044,23.6782436738668,23.8220386759348,10339.7195912047,0.0,1.0
2024-06-04,24.55,24.55,24.51,24.51,5188,23.5344486717988,23.5344486717988,23.496103337914,23.496103337914,5411.87098861684,0.0,1.0
2024-06-05,24.6,24.6422,24.51,24.52,7756,23.5823803391548,23.6228346664032,23.496103337914,23.5056896713852,8090.68453888053,0.0,1.0
2024-06-06,24.69,24.8,24.63,24.8,4614,23.6686573403956,23.7741070085788,23.6111393395684,23.7741070085788,4813.10191624482,0.0,1.0
2024-06-07,24.04,24.67,24.04,24.67,11013,23.0455456647675,23.6494846734532,23.0455456647675,23.6494846734532,11488.2296063295,0.0,1.0
2024-06-10,23.82,24.13,23.82,24.095,13325,22.8346463284011,23.1318226660083,22.8346463284011,23.0982704988591,13899.996322922,0.0,1.0
2024-06-11,23.62,23.97,23.62,23.85,7178,22.6429196589771,22.9784413304691,22.6429196589771,22.8634053288147,7487.74285973239,0.0,1.0
2024-06-12,24.5,24.5,23.75,23.75,7588,23.4865170044428,23.4865170044428,22.7675419941027,22.7675419941027,7915.43505428384,0.0,1.0
2024-06-13,24.62,24.82,24.22,24.36,9608,23.6015530060972,23.7932796755212,23.2180996672491,23.3523083358459,10022.6014762202,0.0,1.0
2024-06-14,24.31,24.45,24.2,24.23,8595,23.3043766684899,23.4385853370867,23.1989270003067,23.2276860007203,8965.88881016998,0.0,1.0
2024-06-17,24.7,24.7,24.31,24.31,7980,23.6782436738668,23.6782436738668,23.3043766684899,23.3043766684899,8324.35051834279,0.0,1.0
2024-06-18,24.59,24.66,24.45,24.63,7214,23.5727940056836,23.639898339982,23.4385853370867,23.6111393395684,7525.2963207174,0.0,1.0
2024-06-20,24.21,24.57,24.21,24.4,13880,23.2085133337779,23.5536213387412,23.2085133337779,23.3906536697307,14478.9455131075,0.0,1.0
2024-06-21,24.2,24.46,24.2,24.31,22766,23.1989270003067,23.4481716705579,23.1989270003067,23.3043766684899,23748.3914662396,0.0,1.0
2024-06-24,24.46,24.565,24.2,24.2,5715,23.4481716705579,23.5488281720056,23.1989270003067,23.1989270003067,5961.61193136957,0.0,1.0
2024-06-25,24.65,24.9,24.6112,24.6112,7481,23.6303120065108,23.8699703432908,23.5931170326425,23.5931170326425,7803.81782302286,0.0,1.0
2024-06-26,24.61,24.95,24.46,24.51,13325,23.591966672626,23.9179020106468,23.4481716705579,23.496103337914,13899.996322922,0.0,1.0
2024-06-27,24.95,24.95,24.93,24.93,4318,23.9179020106468,23.9179020106468,23.8987293437044,23.8987293437044,4504.32901481256,0.0,1.0
2024-06-28,25.37,25.57,24.74,25.0,100842,24.3205280164373,24.5122546858613,23.7165890077516,23.9658336780028,105193.503129163,0.0,1.0
2024-07-01,25.59,25.6,24.98,25.43,14272,24.5314273528037,24.5410136862749,23.9466610110604,24.3780460172645,14887.8609771665,0.0,1.0
2024-07-02,25.62,25.64,25.6,25.64,4017,24.5601863532173,24.5793590201597,24.5410136862749,24.5793590201597,4190.34035491015,0.0,1.0
2024-07-03,24.61,25.45,24.42,25.42,22229,23.591966672626,24.3972186842069,23.4098263366731,24.3684596837933,23188.2190065466,0.0,1.0
2024-07-05,23.84,24.85,23.84,24.42,29653,22.8538189953435,23.8220386759348,22.8538189953435,23.4098263366731,30932.5771830099,0.0,1.0
2024-07-08,23.47,24.11,23.37,24.11,8498,22.499124656909,23.1126499990659,22.403261322197,23.1126499990659,8864.70309584928,0.0,1.0
2024-07-09,22.88,23.5067,22.8,23.25,16798,21.9335309821082,22.5343065007483,21.8568403143386,22.2882253205426,17522.862156281,0.0,1.0
2024-07-10,23.19,23.41,22.85,22.85,34441,22.2307073197154,22.4416066560818,21.9047719816946,21.9047719816946,35927.1874940156,0.0,1.0
2024-07-11,24.11,24.175,23.2,23.5,40369,23.1126499990659,23.1749611666287,22.2402936531866,22.5278836573226,42110.9907362131,0.0,1.0
2024-07-12,24.45,24.45,24.05,24.05,18074,23.4385853370867,23.4385853370867,23.0551319982387,23.0551319982387,18853.9237178607,0.0,1.0
2024-07-15,25.42,25.5,24.31,24.5,25354,24.3684596837933,24.4451503515629,23.3043766684899,23.4865170044428,26448.0680503838,0.0,1.0
2024-07-16,26.42,26.42,25.76,25.76,20723,25.3270930309134,25.3270930309134,24.6943950218141,24.6943950218141,21617.2325553406,0.0,1.0
2024-07-17,26.14,26.25,25.9901,26.24,18377,25.0586756937197,25.164125361903,24.9149765549864,25.1545390284317,19169.9986811511,0.0,1.0
2024-07-18,25.47,26.15,25.37,25.37,8727,24.4163913511493,25.0682620271909,24.3205280164373,24.3205280164373,9103.58483378164,0.0,1.0
2024-07-19,24.66,25.5,24.66,25.48,12432,23.639898339982,24.4451503515629,23.639898339982,24.4259776846205,12968.4618601551,0.0,1.0
2024-07-22,25.0,25.03,24.7,24.73,13580,23.9658336780028,23.9945926784164,23.6782436738668,23.7070026742804,14166.0000048992,0.0,1.0
2024-07-23,26.2,26.25,25.6,25.6,14407,25.1161936945469,25.164125361903,24.5410136862749,24.5410136862749,15028.6864558603,0.0,1.0
2024-07-24,26.46,26.8783,26.0,26.01,22318,25.3654383647982,25.7664346938985,24.9244670251229,24.9340533585941,23281.0595073151,0.0,1.0
2024-07-25,26.37,26.8,26.12,26.12,17677,25.2791613635574,25.691373702819,25.0395030267773,25.0395030267773,18439.7924953315,0.0,1.0
2024-07-26,27.16,27.16,26.42,26.77,7495,26.0364817077823,26.0364817077823,25.3270930309134,25.6626147024054,7818.42194673924,0.0,1.0
2024-07-29,26.67,27.3,26.6,27.3,11803,25.5667513676934,26.1706903763791,25.499647033395,26.1706903763791,12312.3194446115,0.0,1.0
2024-07-30,28.19,28.34,26.84,26.92,11648,27.023874055316,27.167669057384,25.7297190367038,25.8064097044734,12150.6309320372,0.0,1.0
2024-07-31,28.15,28.79,27.85,28.0,15036,26.9855287214312,27.599054063588,26.6979387172951,26.8417337193631,15684.8288714038,0.0,1.0
2024-08-01,26.63,28.4899,26.48,28.4899,15701,25.5284060338086,27.3113681961173,25.3846110317406,27.3113681961173,16378.5247479324,0.0,1.0
2024-08-02,26.57,26.897,26.0,26.0,24437,25.4708880329814,25.7843611374897,24.9244670251229,24.9244670251229,25491.4979469603,0.0,1.0
2024-08-05,25.01,26.06,25.01,25.98,13450,23.975420011474,24.9819850259501,23.975420011474,24.9052943581805,14030.3902846755,0.0,1.0
2024-08-06,25.91,25.96,24.83,24.93,11049,24.8381900238821,24.8861216912381,23.8028660089924,23.8987293437044,11525.7830673145,0.0,1.0
2024-08-07,26.04,26.16,25.9,26.11,17330,24.9628123590077,25.0778483606621,24.8286036904109,25.0299166933061,18077.8188575039,0.0,1.0
2024-08-08,26.57,26.62,26.3678,26.38,6505,25.4708880329814,25.5188197003374,25.2770523701937,25.2887476970286,6785.70176965161,0.0,1.0
2024-08-09,26.02,26.38,26.02,26.38,3751,24.9436396920653,25.2887476970286,24.9436396920653,25.2887476970286,3912.86200429873,0.0,1.0
2024-08-12,25.65,25.92,25.58,25.85,4939,24.7806720230549,25.041521202245,24.7130444580797,24.9738936372698,5112.26450526189,0.2,1.0
2024-08-13,25.69,25.69,25.4,25.567,7318,24.8193163458979,24.8193163458979,24.5391450052863,24.7004850531557,7574.72193753928,0.0,1.0
2024-08-14,25.74,26.1,25.7,26.0,5183,24.8676217494516,25.2154206550383,24.8289774266086,25.1188098479309,5364.82424190572,0.0,1.0
2024-08-15,26.17,26.6,26.05,26.29,9179,25.2830482200135,25.6984746905755,25.1671152514846,25.3989811885424,9501.00746989248,0.0,1.0
2024-08-16,26.82,27.5499,26.1,26.16,6841,25.9110184662118,26.6161807472889,25.2154206550383,25.2733871393028,7080.98835401834,0.0,1.0
2024-08-19,27.16,27.27,25.79,26.295,4936,26.239495210377,26.3457670981952,24.9159271530053,25.4038117288978,5109.15926259825,0.0,1.0
2024-08-20,26.57,27.29,26.3587,27.29,25176,25.6694914484432,26.3650892596167,25.4653528130252,26.3650892596167,26059.196433382,0.0,1.0
2024-08-21,26.89,27.1446,26.89,27.1446,4759,25.978646031187,26.2246171460825,25.978646031187,26.2246171460825,4925.94994544267,0.0,1.0
2024-08-22,27.3,27.58,26.5,26.5,12039,26.3747503403274,26.6452606002282,25.601863883468,25.601863883468,12461.3388092424,0.0,1.0
2024-08-23,28.95,29.23,27.32,27.32,27554,27.9688286576,28.2393389175008,26.3940725017489,26.3940725017489,28520.6187847714,0.0,1.0
2024-08-26,27.19,28.95,27.03,28.95,38388,26.2684784525093,27.9688286576,26.1139011611374,27.9688286576,39734.6851241128,0.0,1.0
2024-08-27,28.23,28.23,27.25,27.42,11553,27.2732308464265,27.2732308464265,26.3264449367737,26.4906833088564,11958.2894977304,0.0,1.0
2024-08-28,28.78,28.92,27.79,27.92,15952,27.8045902855174,27.9398454154678,26.8481432951538,26.9737373443935,16511.6103235346,0.0,1.0
2024-08-29,29.82,29.82,28.6,28.95,16778,28.8093426794346,28.8093426794346,27.630690832724,27.9688286576,17366.5871369273,0.0,1.0
2024-08-30,30.48,30.66,29.675,29.675,20753,29.4469740063436,29.620873459137,28.6692570091288,28.6692570091288,21481.0336662685,0.0,1.0
2024-09-03,29.04,30.14,29.04,30.14,11007,28.0557783839967,29.1184972621784,28.0557783839967,29.1184972621784,11393.1353329455,0.0,1.0
2024-09-04,29.12,29.94,29.0,29.26,12671,28.1330670296826,28.9252756479635,28.0171340611537,28.268322159633,13115.5099303854,0.0,1.0
2024-09-05,28.72,29.15,28.72,29.15,6919,27.7466238012529,28.1620502718148,27.7466238012529,28.1620502718148,7161.72466327334,0.0,1.0
2024-09-06,28.69,29.73,28.69,29.045,21312,27.7176405591207,28.7223929530379,27.7176405591207,28.060608924352,22059.6438825959,0.0,1.0
2024-09-09,29.11,29.55,28.205,28.73,17159,28.1234059489719,28.5484935002445,27.2490781446496,27.7562848819636,17760.9529552113,0.0,1.0
2024-09-10,29.96,29.99,28.81,29.04,16936,28.944597809385,28.9735810515172,27.8335735276496,28.0557783839967,17530.1299172131,0.0,1.0
2024-09-11,30.26,30.47,29.35,29.7,22981,29.2344302307073,29.4373129256329,28.3552718860297,28.6934097109057,23787.1938844753,0.0,1.0
2024-09-12,30.88,30.88,30.19,30.49,16614,29.8334172347733,29.8334172347733,29.1668026657321,29.4566350870543,17196.8338713143,0.0,1.0
2024-09-13,30.47,31.09,30.46,31.0,30900,29.4373129256329,30.0362999296989,29.4276518449221,29.9493502033022,31983.9994356332,0.0,1.0
2024-09-16,30.21,30.68,30.21,30.6,6583,29.1861248271536,29.6401956205585,29.1861248271536,29.5629069748725,6813.93748494412,0.0,1.0
2024-09-17,30.03,30.7907,30.0,30.61,22898,29.0122253743602,29.7471437840264,28.983242132228,29.5725680555833,23701.2821707809,0.0,1.0
2024-09-18,30.2,31.07,29.87,30.04,13715,29.1764637464428,30.0169777682774,28.8576480829883,29.0218864550709,14196.1343773369,0.0,1.0
2024-09-19,30.47,30.99,30.2,30.99,18900,29.4373129256329,29.9396891225915,29.1764637464428,29.9396891225915,19563.0287810184,0.0,1.0
2024-09-20,29.7,30.77,29.7,30.48,64014,28.6934097109057,29.7271453469551,28.6934097109057,29.4469740063436,66259.6679570428,0.0,1.0
2024-09-23,29.62,29.75,29.5,29.58,10734,28.6161210652197,28.7417151144594,28.5001880966908,28.5774767423768,11110.558250553,0.0,1.0
2024-09-24,29.84,29.84,29.32,29.73,11501,28.8286648408561,28.8286648408561,28.3262886438975,28.7223929530379,11904.4652915604,0.0,1.0
2024-09-25,30.01,30.11,29.515,29.83,16705,28.9929032129387,29.0895140200461,28.5146797177569,28.8190037601453,17291.0262321117,0.0,1.0
2024-09-26,29.76,30.29,29.5201,30.29,7005,28.7513761951701,29.2634134728395,28.5196068689194,29.2634134728395,7250.74161963142,0.0,1.0
2024-09-27,29.91,30.24,29.715,30.24,4693,28.8962924058313,29.2151080692858,28.7079013319718,29.2151080692858,4857.63460684228,0.0,1.0
2024-09-30,29.95,30.33,29.88,29.98,9383,28.9349367286742,29.3020577956825,28.867309163699,28.9639199708065,9712.16397102094,0.0,1.0
2024-10-01,29.29,29.77,29.19,29.595,26313,28.2973054017652,28.7610372758809,28.2006945946578,28.5919683634429,27236.0834029067,0.0,1.0
2024-10-02,28.66,29.6699,28.48,29.48,8985,27.6886573169884,28.6643298579663,27.5147578641951,28.4808659352693,9300.20177764288,0.0,1.0
2024-10-03,28.6,28.89,28.41,28.41,5739,27.630690832724,27.9108621733355,27.4471302992199,27.4471302992199,5940.32921556955,0.0,1.0
2024-10-04,29.24,29.5,29.06,29.06,8482,28.2489999982115,28.5001880966908,28.0751005454181,28.0751005454181,8779.55609103693,0.0,1.0
2024-10-07,29.34,29.365,29.0,29.2502,9106,28.3456108053189,28.3697635070958,28.0171340611537,28.2588543005365,9425.44656507691,0.0,1.0
2024-10-08,29.73,29.91,29.04,29.2,10626,28.7223929530379,28.8962924058313,28.0557783839967,28.2103556753685,10998.7695146614,0.0,1.0
2024-10-09,29.93,30.1399,29.46,29.46,10722,28.9156145672528,29.1184006513712,28.4615437738479,28.4615437738479,11098.1372798983,0.0,1.0
2024-10-10,29.52,29.705,29.5,29.56,10522,28.5195102581123,28.698240251261,28.5001880966908,28.5581545809553,10891.1211023215,0.0,1.0
2024-10-11,30.36,30.36,30.0,30.01,7975,29.3310410378147,29.3310410378147,28.983242132228,28.9929032129387,8254.77008087945,0.0,1.0
2024-10-14,29.62,30.23,29.6,30.0,25796,28.6161210652197,29.205446988575,28.5967989037983,28.983242132228,26700.9465838704,0.0,1.0
2024-10-15,29.61,30.32,29.5,29.5,14004,28.606459984509,29.2923967149717,28.5001880966908,28.5001880966908,14495.2727539355,0.0,1.0
2024-10-16,29.84,30.285,29.69,30.09,16234,28.8286648408561,29.2585829324841,28.6837486301949,29.0701918586246,16803.5031339181,0.0,1.0
2024-10-17,30.05,30.1,29.84,30.095,11102,29.0315475357817,29.0798529393354,28.8286648408561,29.07502239898,11491.4680172945,0.0,1.0
2024-10-18,29.83,30.24,29.83,30.19,12471,28.8190037601453,29.2151080692858,28.8190037601453,29.1668026657321,12908.4937528085,0.0,1.0
2024-10-21,27.92,29.45,27.92,29.45,9354,26.9737373443935,28.4518826931371,26.9737373443935,28.4518826931371,9682.14662527227,0.0,1.0
2024-10-22,28.42,28.42,27.852,28.18,8544,27.4567913799306,27.4567913799306,26.9080419955604,27.2249254428728,8843.73110608577,0.0,1.0
2024-10-23,28.59,28.59,28.07,28.21,7029,27.6210297520132,27.6210297520132,27.1186535550546,27.253908685005,7275.58356094066,0.0,1.0
2024-10-24,28.71,28.71,28.38,28.5,5962,27.7369627205422,27.7369627205422,27.4181470570876,27.5340800256166,6171.1522535678,0.0,1.0
2024-10-25,28.05,28.82,28.05,28.206,5039,27.0993313936331,27.8432346083603,27.0993313936331,27.2500442527207,5215.77259405036,0.0,1.0
2024-10-28,29.03,29.2,28.365,29.045,7010,28.0461173032859,28.2103556753685,27.4036554360215,28.060608924352,7255.91702407084,0.0,1.0
2024-10-29,28.84,29.54,28.84,29.1,7575,27.8625567697818,28.5388324195338,27.8625567697818,28.1137448682611,7840.73772572562,0.0,1.0
2024-10-30,28.66,28.94,28.5,28.84,21105,27.6886573169884,27.9591675768892,27.5340800256166,27.8625567697818,21845.3821388039,0.0,1.0
2024-10-31,28.51,29.19,28.5,28.765,16123,27.5437411063273,28.2006945946578,27.5340800256166,27.7900986644512,16688.6091553629,0.0,1.0
2024-11-01,28.6,28.6,28.335,28.335,18224,27.630690832724,27.630690832724,27.3746721938893,27.3746721938893,18863.3141008084,0.0,1.0
2024-11-04,28.315,28.82,28.1,28.82,10652,27.3553500324678,27.8432346083603,27.1476367971869,27.8432346083603,11025.6816177464,0.0,1.0
2024-11-05,28.72,28.72,28.39,28.4,17282,27.7466238012529,27.7466238012529,27.4278081377984,27.4374692185091,17888.2679044211,0.0,1.0
2024-11-06,32.39,32.39,29.85,29.85,38780,31.2922404220954,31.2922404220954,28.8383259215668,28.8383259215668,40140.4368321637,0.0,1.0
2024-11-07,30.93,32.2,30.815,32.2,18068,29.881722638327,31.1086798885913,29.7706202101535,31.1086798885913,18701.8414822984,0.0,1.0
2024-11-08,30.76,30.93,30.73,30.89,13931,29.9107058804593,30.0760121223213,29.8815341907189,30.0371165360009,14326.5612557794,0.2,1.0
2024-11-11,31.8,31.95,30.94,31.19,32025,30.9219911247921,31.0678495734939,30.0857360189015,30.3288334334046,32934.3280608954,0.0,1.0
2024-11-12,32.6,32.61,32.02,32.15,20898,31.6999028512019,31.7096267477821,31.1359168495548,31.2623275050964,21491.3844751474,0.0,1.0
2024-11-13,32.51,32.79,32.385,32.655,21223,31.6123877819808,31.8846568862243,31.4908390747293,31.7533842823926,21825.6126287708,0.0,1.0
2024-11-14,32.66,32.8,32.31,32.355,18714,31.7582462306827,31.8943807828044,31.4179098503784,31.4616673849889,19245.3712827977,0.0,1.0
2024-11-15,32.25,33.1704,32.0,32.9,24830,31.3595664708976,32.2545539121322,31.1164690563945,31.9916197486056,25535.0309368317,0.0,1.0
2024-11-18,31.5,32.63,31.5,32.31,18022,30.8247521589908,31.9305289824721,30.8247521589908,31.6173886430792,18416.7904115465,0.2,1.0
2024-11-19,32.095,32.32,31.0145,31.34,25635,31.4069974775496,31.6271742786852,30.3496595503181,30.6681819892944,26196.5609921204,0.0,1.0
2024-11-20,31.78,32.1,31.75,31.75,42164,31.0987499559596,31.4118902953526,31.0693930491416,31.0693930491416,43087.6457059399,0.0,1.0
2024-11-21,32.42,32.91,32.155,32.28,22336,31.7250306347455,32.2045267794409,31.4657112911857,31.5880317362611,22825.2930103375,0.0,1.0
2024-11-22,33.2,33.4,32.765,32.8,11784,32.4883102120157,32.6840229241363,32.0626350631535,32.0968847877746,12042.1406175599,0.0,1.0
2024-11-25,34.54,34.79,33.4,33.4,14932,33.7995853832236,34.0442262733743,32.6840229241363,32.6840229241363,15259.1007893249,0.0,1.0
2024-11-26,34.14,34.32,33.84,34.29,24466,33.4081599589825,33.584301399891,33.1145908908016,33.5549444930729,25001.9528470145,0.0,1.0
2024-11-27,33.5,35.2464,33.5,35.2464,9543,32.7818792801966,34.4908426824335,32.7818792801966,34.4908426824335,9752.04921192922,0.0,1.0
2024-11-29,33.15,33.38,32.51,32.65,5978,32.4393820339856,32.6644516529243,31.8131013551998,31.9501002536842,6108.95422706831,0.0,1.0
2024-12-02,33.07,33.36,32.95,33.01,15377,32.3610969491374,32.6448803817122,32.243669321865,32.3023831355012,15713.8489711658,0.0,1.0
2024-12-03,32.7,32.7,32.5,32.6,8546,31.9990284317143,31.9990284317143,31.8033157195937,31.901172075654,8733.20890340009,0.0,1.0
2024-12-04,32.89,33.0,32.5,32.6,7991,32.1849555082288,32.2925974998952,31.8033157195937,31.901172075654,8166.05105863213,0.0,1.0
2024-12-05,33.02,33.15,32.89,32.89,10317,32.3121687711072,32.4393820339856,32.1849555082288,32.1849555082288,10543.0044765245,0.0,1.0
2024-12-06,33.0,33.52,32.52,33.52,16685,32.2925974998952,32.8014505514087,31.8228869908058,32.8014505514087,17050.5020539703,0.0,1.0
2024-12-09,32.64,33.0,32.61,32.81,12726,31.9403146180781,32.2925974998952,31.91095771126,32.1066704233806,13004.7760946255,0.0,1.0
2024-12-10,32.63,33.39,32.5,32.7,18890,31.9305289824721,32.6742372885303,31.8033157195937,31.9990284317143,19303.8048426431,0.0,1.0
2024-12-11,33.27,33.37,32.87,32.87,21174,32.5568096612579,32.6546660173182,32.1653842370168,32.1653842370168,21637.838207418,0.0,1.0
2024-12-12,32.63,32.94,32.595,32.94,7331,31.9305289824721,32.233883686259,31.896279257851,32.233883686259,7491.59308107022,0.0,1.0
2024-12-13,32.64,32.75,32.3,32.3,10842,31.9403146180781,32.0479566097444,31.6076030074731,31.6076030074731,11079.5051404943,0.0,1.0
2024-12-16,33.12,33.27,32.43,32.43,9503,32.4100251271675,32.5568096612579,31.7348162703515,31.7348162703515,9711.17297086486,0.0,1.0
2024-12-17,32.47,32.85,32.47,32.74,11674,31.7739588127756,32.1458129658047,31.7739588127756,32.0381709741384,11929.7309546329,0.0,1.0
2024-12-18,30.53,32.87,30.43,32.285,15982,29.875545505206,32.1653842370168,29.7776891491458,31.5929245540641,16332.1021172643,0.0,1.0
2024-12-19,30.61,32.4544,30.58,30.82,11996,29.9538305900543,31.7586932212302,29.9244736832362,30.1593289377809,12258.784695201,0.0,1.0
2024-12-20,32.0,32.415,30.3,30.3,43091,31.3140339392923,31.7201378169425,29.6504758862674,29.6504758862674,44034.9525926063,0.0,1.0
2024-12-23,31.09,32.0,31.02,31.7,18489,30.4235410991437,31.3140339392923,30.3550416499015,31.0204648711114,18894.0205259729,0.0,1.0
2024-12-24,31.57,32.13,31.24,31.79,19553,30.893251608233,31.4412472021707,30.5703256332341,31.1085355915657,19981.3285382848,0.0,1.0
2024-12-26,31.81,31.88,31.35,31.49,7173,31.1281068627777,31.1966063120199,30.6779676249004,30.8149665233848,7330.13192886601,0.0,1.0
2024-12-27,31.36,31.635,31.3,31.5,14887,30.6877532605064,30.9568582396722,30.6290394468703,30.8247521589908,15213.1150181275,0.0,1.0
2024-12-30,31.29,31.68,31.0,31.3,7855,30.6192538112642,31.0008935998994,30.3354703786894,30.6290394468703,8027.07183901332,0.0,1.0
2024-12-31,31.15,31.8568,31.0,31.8568,11391,30.4822549127798,31.173903637414,30.3354703786894,31.173903637414,11640.5315491026,0.0,1.0
2025-01-02,30.3,31.62,30.21,31.62,20330,29.6504758862674,30.9421797862632,29.5624051658131,30.9421797862632,20775.34952096,0.0,1.0
2025-01-03,30.18,30.425,30.08,30.2,12879,29.533048258995,29.7727963313427,29.4351919029347,29.5526195302071,13161.1277166967,0.0,1.0
2025-01-06,29.48,30.3499,29.41,30.06,16991,28.848053766573,29.6993062079415,28.7795543173308,29.4156206317227,17363.2052981127,0.0,1.0
2025-01-07,28.7,29.5,28.51,29.5,17622,28.0847741893028,28.8676250377851,27.8988471127882,28.8676250377851,18008.0280009029,0.0,1.0
2025-01-08,28.73,28.88,28.5,28.6,14731,28.1141310961209,28.2609156302113,27.8890614771822,27.9869178332425,15053.6976779764,0.0,1.0
2025-01-10,27.97,28.33,27.44,28.33,14494,27.3704227900627,27.7227056718797,26.8517841029431,27.7227056718797,14811.5059496701,0.0,1.0
2025-01-13,28.13,28.49,27.54,27.54,12072,27.5269929597591,27.8792758415762,26.9496404590034,26.9496404590034,12336.4495532233,0.0,1.0
2025-01-14,29.24,29.24,28.21,28.21,10054,28.6131985120283,28.6131985120283,27.6052780446074,27.6052780446074,10274.2431915264,0.0,1.0
2025-01-15,30.4,30.5,29.5,29.5,11882,29.7483322423277,29.846188598388,28.8676250377851,28.8676250377851,12142.2874081675,0.0,1.0
2025-01-16,29.52,30.16,29.43,30.11,21962,28.8871963089971,29.513476987783,28.7991255885429,29.4645488097528,22443.1001563858,0.0,1.0
2025-01-17,30.05,30.89,29.35,29.8,17154,29.4058349961167,30.2278283870231,28.7208405036946,29.1611941059659,17529.7759804499,0.0,1.0
2025-01-21,29.83,30.8054,29.83,30.8054,7327,29.190551012784,30.1450419097961,29.190551012784,30.1450419097961,7487.50545696379,0.0,1.0
2025-01-22,29.74,30.075,29.35,29.99,11685,29.1024802923298,29.4302990851317,28.7208405036946,29.3471211824805,11940.9719209256,0.0,1.0
2025-01-23,30.75,30.75,29.5,29.51,23747,30.0908294885387,30.0908294885387,28.8676250377851,28.8774106733911,24267.2024138827,0.0,1.0
2025-01-24,30.06,30.7499,30.02,30.45,9570,29.4156206317227,30.0907316321826,29.3764780892986,29.7972604203578,9779.64067464765,0.0,1.0
2025-01-27,30.43,31.0,29.97,30.0,17492,29.7776891491458,30.3354703786894,29.3275499112684,29.3569068180865,17875.1802174437,0.0,1.0
2025-01-28,30.63,30.95,30.49,30.56,10350,29.9734018612663,30.2865422006593,29.8364029627819,29.9049024120241,10576.7273754027,0.0,1.0
2025-01-29,31.25,31.27,30.69,30.88,11760,30.5801112688401,30.5996825400522,30.0321156749025,30.2180427514171,12017.6148729213,0.0,1.0
2025-01-30,31.65,31.9,31.2,31.2,15511,30.9715366930813,31.216177583232,30.53118309081,30.53118309081,15850.7843787314,0.0,1.0
2025-01-31,31.18,32.0,31.01,31.9,20751,30.5116118195979,31.3140339392923,30.3452560142954,31.216177583232,21205.5719581623,0.0,1.0
2025-02-03,31.16,31.16,29.75,30.5,13654,30.4920405483859,30.4920405483859,29.1122659279358,29.846188598388,13953.1048873186,0.0,1.0
2025-02-04,31.51,31.71,30.45,30.45,14767,30.8345377945969,31.0302505067174,29.7972604203578,29.7972604203578,15090.4862949344,0.0,1.0
2025-02-05,31.61,31.61,31.32,31.46,18422,30.9323941506572,30.9323941506572,30.6486107180823,30.7856096165667,18825.5528221901,0.0,1.0
2025-02-06,32.66,32.66,31.46,31.46,12070,31.9598858892902,31.9598858892902,30.7856096165667,30.7856096165667,12334.40574117,0.0,1.0
2025-02-07,31.59,32.87,31.41,32.66,31684,30.9128228794451,32.1653842370168,30.7366814385366,31.9598858892902,32378.070547078,0.0,1.0
2025-02-10,31.56,33.1235,31.47,33.1235,9403,30.883465972627,32.4134500996296,30.7953952521728,32.4134500996296,9608.98236820397,0.0,1.0
2025-02-11,31.47,31.555,31.0,31.3,20435,30.9911079642933,31.0748144840571,30.5282601491291,30.8236949247658,20750.7731166289,0.2,1.0
2025-02-12,30.99,31.24,30.9,31.24,9580,30.5184123232746,30.7646079696385,30.4297818905835,30.7646079696385,9728.03554966009,0.0,1.0
2025-02-13,31.18,31.37,30.77,30.86,6299,30.7055210145112,30.8926297057478,30.3017601544743,30.3903905871653,6396.3356917859,0.0,1.0
2025-02-14,31.32,31.69,31.2901,31.47,7200,30.843390576475,31.2077601330936,30.8139455771698,30.9911079642933,7311.258450684,0.0,1.0
2025-02-18,31.55,31.75,31.25,31.25,7650,31.0698905711298,31.2668470882209,30.7744557954931,30.7744557954931,7768.21210385175,0.0,1.0
2025-02-19,31.64,31.64,31.35,31.45,8938,31.1585210038208,31.1585210038208,30.8729340540386,30.9714123125842,9076.11500447412,0.0,1.0
2025-02-20,31.24,31.66,31.15,31.51,10082,30.7646079696385,31.1782166555299,30.6759775369475,31.0304992677116,10237.7927360828,0.0,1.0
2025-02-21,30.61,31.65,30.61,31.61,11388,30.1441949408014,31.1683688296754,30.1441949408014,31.1289775262571,11563.9737828319,0.0,1.0
2025-02-24,30.51,31.1535,30.51,31.1535,10707,30.0457166822558,30.6794242759966,30.0457166822558,30.6794242759966,10872.4505877047,0.0,1.0
2025-02-25,31.07,31.21,30.6,30.74,12215,30.597194930111,30.7350644920748,30.1343471149468,30.2722166769106,12403.7530520979,0.0,1.0
2025-02-26,31.37,31.37,30.97,30.97,7784,30.8926297057478,30.8926297057478,30.4987166715654,30.4987166715654,7904.28274723947,0.0,1.0
2025-02-27,31.01,31.17,30.93,31.0,9614,30.5381079749837,30.6956731886566,30.4593253681472,30.5282601491291,9762.56093678833,0.0,1.0
2025-02-28,31.69,31.69,31.01,31.125,9115,31.2077601330936,31.2077601330936,30.5381079749837,30.6513579723111,9255.85010805343,0.0,1.0
2025-03-03,31.1,31.9127,31.1,31.5772,7039,30.6267384076747,31.4270712148746,30.6267384076747,31.0966766574542,7147.77058810621,0.0,1.0
2025-03-04,29.88,31.0001,29.88,31.0001,83384,29.4253036534186,30.5283586273877,29.4253036534186,30.5283586273877,84672.4964794217,0.0,1.0
2025-03-05,30.07,30.5457,29.93,30.5457,7973,29.6124123446552,30.0808734205566,29.4745427826914,30.0808734205566,8096.20328156995,0.0,1.0
2025-03-06,30.05,30.66,29.8169,30.66,10553,29.5927166929461,30.1934340700741,29.3631638722764,30.1934340700741,10716.0708930651,0.0,1.0
2025-03-07,30.06,30.19,29.47,29.505,15784,29.6025645188007,29.7305862549099,29.0215427933818,29.0560101838727,16027.9032479995,0.0,1.0
2025-03-10,29.2,29.52,29.2,29.52,8888,28.7556514953087,29.0707819226546,28.7556514953087,29.0707819226546,9025.34237634437,0.0,1.0
2025-03-11,29.05,29.52,28.97,29.08,10974,28.6079341074903,29.0707819226546,28.5291515006539,28.637477585054,11143.5764219176,0.0,1.0
2025-03-12,29.34,29.34,28.5,29.0,11986,28.8935210572725,28.8935210572725,28.0663036854897,28.5586949782176,12171.2144152637,0.0,1.0
2025-03-13,29.0,29.3,29.0,29.28,4398,28.5586949782176,28.8541297538543,28.5586949782176,28.8344341021452,4465.96037029281,0.0,1.0
2025-03-14,29.33,29.55,29.11,29.18,12321,28.883673231418,29.1003254002182,28.6670210626177,28.7359558435996,12511.391023733,0.0,1.0
2025-03-17,29.62,30.7408,28.67,29.15,8096,29.1692601812001,30.273004502979,28.2337167250172,28.7064123660359,8221.10394676914,0.0,1.0
2025-03-18,29.38,29.5899,29.02,29.41,11791,28.9329123606908,29.1396182253779,28.5783906299267,28.9624558382544,11973.2011655576,0.0,1.0
2025-03-19,30.04,30.04,29.27,29.27,4458,29.5828688670916,29.5828688670916,28.8245862762906,28.8245862762906,4526.88752404851,0.0,1.0
2025-03-20,30.0,30.23,29.97,29.99,5428,29.5434775636733,29.7699775583282,29.5139340861097,29.5336297378188,5511.87650976567,0.0,1.0
2025-03-21,30.09,30.23,29.81,29.91,30042,29.6321079963644,29.7699775583282,29.3563688724367,29.4548471309823,30506.225885479,0.0,1.0
2025-03-24,30.63,30.85,29.715,30.24,6903,30.1638905925105,30.3805427613107,29.2628145268184,29.7798253841827,7009.66903959328,0.0,1.0
2025-03-25,30.14,30.68,30.14,30.6,33620,29.6813471256371,30.2131297217833,29.6813471256371,30.1343471149468,34139.515154444,0.0,1.0
2025-03-26,30.25,30.555,30.13,30.15,23170,29.7896732100373,30.0900318986013,29.6714992997826,29.6911949514917,23528.0358753262,0.0,1.0
2025-03-27,30.67,30.67,30.19,30.19,7535,30.2032818959287,30.2032818959287,29.7305862549099,29.7305862549099,7651.43505915333,0.0,1.0
2025-03-28,30.13,30.728,29.94,30.728,9922,29.6714992997826,30.2603992858851,29.484390608546,30.2603992858851,10075.3203260676,0.0,1.0
2025-03-31,30.18,30.84,30.025,30.1,11960,29.7207384290554,30.3706949354562,29.5680971283097,29.6419558222189,12144.8126486362,0.0,1.0
2025-04-01,29.9,30.07,29.86,30.0,5714,29.4449993051278,29.6124123446552,29.4056080017095,29.5434775636733,5802.29594266783,0.0,1.0
2025-04-02,30.1,30.7,29.4332,30.7,11932,29.6419558222189,30.2328253734924,28.985302794237,30.2328253734924,12116.3799768836,0.0,1.0
2025-04-03,28.51,30.0,28.5,28.59,20249,28.0761515113442,29.5434775636733,28.0663036854897,28.1549341181807,20561.8989399862,0.0,1.0
2025-04-04,27.99,28.1,26.5401,26.5401,11189,27.5640645669072,27.6723906513074,26.1362282962549,26.1362282962549,11361.8987228755,0.0,1.0
2025-04-07,28.2,28.97,26.39,27.985,11835,27.7708689098529,28.5291515006539,25.988412430178,27.5591406539799,12017.8810783118,0.0,1.0
2025-04-08,27.71,28.6,27.58,28.32,27245,27.2883254429796,28.1647819440352,27.1603037068704,27.8890428201076,27666.0050679008,0.0,1.0
2025-04-09,30.31,30.8,26.8001,27.54,28665,29.8487601651646,30.331303632038,26.3922717684734,27.1209124034521,29107.9477067857,0.0,1.0
2025-04-10,28.25,29.85,28.16,29.85,11445,27.8201080391257,29.395760175855,27.7314776064347,29.395760175855,11621.8545788998,0.0,1.0
2025-04-11,28.34,28.56,28.34,28.38,5638,27.9087384718167,28.125390640617,27.9087384718167,27.948129775235,5725.12154791062,0.0,1.0
2025-04-14,28.34,28.96,27.97,28.96,19188,27.9087384718167,28.5193036747993,27.5443689151981,28.5193036747993,19484.5037710729,0.0,1.0
2025-04-15,28.82,29.0,28.5,28.5,6393,28.3814341128355,28.5586949782176,28.0663036854897,28.0663036854897,6491.78823266984,0.0,1.0
2025-04-16,29.04,29.12,28.43,28.43,11330,28.5980862816358,28.6768688884723,27.9973689045078,27.9973689045078,11505.0775342014,0.0,1.0
2025-04-17,29.3,30.0,29.04,29.04,7666,28.8541297538543,29.5434775636733,28.5980862816358,28.5980862816358,7784.45934485328,0.0,1.0
2025-04-21,28.95,29.8,28.1841,28.1841,9866,28.5094558489448,29.3465210465822,27.7552108667442,27.7552108667442,10018.4549825623,0.0,1.0
2025-04-22,30.22,30.22,29.78,29.78,5592,29.7601297324736,29.7601297324736,29.3268253948731,29.3268253948731,5678.41073003125,0.0,1.0
2025-04-23,30.4,30.768,30.4,30.768,8933,29.9373905978556,30.2997905893034,29.9373905978556,30.2997905893034,9071.03774166116,0.0,1.0
2025-04-24,31.9,32.1339,31.625,32.1339,19354,31.4145644760393,31.6449051227774,31.143749265039,31.6449051227774,19653.0688964637,0.0,1.0
2025-04-25,32.19,32.19,31.5,31.68,14959,31.7001514258215,31.7001514258215,31.020651441857,31.197912307239,15190.1548838586,0.0,1.0
2025-04-28,32.93,32.9737,32.19,32.19,8598,32.4288905390588,32.4719255380432,31.7001514258215,31.7001514258215,8730.86113319181,0.0,1.0
2025-04-29,33.67,33.9473,33.17,33.8912,12676,33.157629652296,33.4307098632429,32.6652383595681,33.3754635601989,12871.8766834542,0.0,1.0
2025-04-30,33.91,33.99,33.03,33.1,18457,33.3939774728054,33.4727600796419,32.5273687976043,32.5963035785862,18742.2079478159,0.0,1.0
2025-05-01,33.5,34.14,32.98,33.91,25435,32.9902166127686,33.6204774674603,32.4781296683315,33.3939774728054,25828.0359296038,0.0,1.0
2025-05-02,34.45,34.5,33.75,34.38,10880,33.9257600689515,33.9749991982243,33.2364122591325,33.8568252879696,11048.1238810336,0.0,1.0
2025-05-05,33.78,34.94,33.55,34.7,13443,33.2659557366962,34.4083035358249,33.0394557420413,34.1719557153155,13650.7287989646,0.0,1.0
2025-05-06,33.44,33.995,33.2,33.995,17650,32.9311296576412,33.4776839925692,32.6947818371318,33.4776839925692,17922.7377298018,0.0,1.0
2025-05-07,33.99,34.07,33.44,33.7362,26454,33.4727600796419,33.5515426864783,32.9311296576412,33.2228222594532,26862.7820908881,0.0,1.0
2025-05-08,34.6,35.0,34.3137,34.64,13563,34.0734774567699,34.4673904909522,33.7915342025539,34.1128687601881,13772.583106476,0.0,1.0
2025-05-09,34.17,34.9,33.98,34.69,10070,33.8469774621151,34.5700764831085,33.658773607336,34.3620616962474,10166.1042078319,0.2,1.0
2025-05-12,35.0,35.71,34.6752,35.0,21529,34.6691311435185,35.3724192324299,34.3474016065067,34.6691311435185,21734.4644975584,0.0,1.0
2025-05-13,34.87,35.2,34.81,35.2,10904,34.5403600849855,34.8672404643386,34.4809272887394,34.8672404643386,11008.0635831379,0.0,1.0
2025-05-14,35.6,35.6,35.18,35.38,16382,35.2634591059788,35.2634591059788,34.8474295322566,35.0455388530767,16538.3435087093,0.0,1.0
2025-05-15,35.73,36.0,35.4,35.53,6858,35.3922301645119,35.6596777476191,35.0653497851587,35.1941208436918,6923.45011492664,0.0,1.0
2025-05-16,35.45,35.9991,35.25,35.76,19026,35.1148771153638,35.6587862556754,34.9167677945437,35.4219465626349,19207.5768280248,0.0,1.0
2025-05-19,35.49,35.78,35.15,35.35,9459,35.1544989795278,35.4417574947169,34.8177131341336,35.0158224549537,9549.27305877676,0.0,1.0
2025-05-20,35.59,35.85,35.2995,35.62,8780,35.2535536399378,35.511095757004,34.9657998514466,35.2832700380608,8863.79294386934,0.0,1.0
2025-05-21,34.23,35.55,34.14,35.3,16055,33.9064102583611,35.2139317757738,33.8172610639921,34.9662951247487,16208.222746449,0.0,1.0
2025-05-22,33.76,34.775,33.76,34.775,11047,33.4408533544339,34.4462581575959,33.4408533544339,34.4462581575959,11152.4283201508,0.0,1.0
2025-05-23,33.47,34.0,33.26,33.26,14979,33.1535948392447,33.678584539418,32.9455800523836,32.9455800523836,15121.953816198,0.0,1.0
2025-05-27,35.33,35.4027,34.02,34.52,19671,34.9960115228717,35.0680242609898,33.6983954715,34.1936687735503,19858.7324600061,0.0,1.0
2025-05-28,34.86,35.425,34.8,35.34,15388,34.5304546189445,35.0901134502612,34.4710218226984,35.0059169889127,15534.8571549272,0.0,1.0
2025-05-29,35.17,35.345,34.85,35.195,6970,34.8375240662156,35.0108697219332,34.5205491529034,34.8622877313181,7036.51899985983,0.0,1.0
2025-05-30,34.71,35.39,34.7,35.12,8251,34.3818726283294,35.0554443191177,34.3719671622884,34.7879967360106,8329.74437128312,0.0,1.0
2025-06-02,34.7,35.1,34.28,34.51,11920,34.3719671622884,34.7681858039286,33.9559375885661,34.1837633075093,12033.7598964604,0.0,1.0
2025-06-03,35.13,35.57,35.09,35.09,11241,34.7979022020516,35.2337427078558,34.7582803378876,34.7582803378876,11348.279781553,0.0,1.0
2025-06-04,34.97,35.2684,34.88,35.2684,10543,34.6394147453955,34.9349938520591,34.5502655510265,34.9349938520591,10643.6183379515,0.0,1.0
2025-06-05,35.01,35.1,34.64,34.85,9601,34.6790366095595,34.7681858039286,34.3125343660423,34.5205491529034,9692.6282521742,0.0,1.0
2025-06-06,35.66,35.79,35.03,35.55,14479,35.3228919022249,35.4516629607579,34.6988475416415,35.2139317757738,14617.1820084606,0.0,1.0
2025-06-09,35.0,35.89,34.83,35.89,10196,34.6691311435185,35.550717621168,34.5007382208214,35.550717621168,10293.3067033818,0.0,1.0
2025-06-10,35.5,35.75,35.194,35.6,13044,35.1644044455688,35.4120410965939,34.861297184714,35.2634591059788,13168.4869202542,0.0,1.0
2025-06-11,35.6,35.7398,35.12,35.29,18907,35.2634591059788,35.4019375212321,34.7879967360106,34.9563896587077,19087.4411377833,0.0,1.0
2025-06-12,35.88,35.97,35.015,35.59,10113,35.540812155127,35.629961349496,34.68398934258,35.2535536399378,10209.5145832973,0.0,1.0
2025-06-13,34.81,35.87,34.7,35.63,11848,34.4809272887394,35.530906689086,34.3719671622884,35.2931755041019,11961.0727561462,0.0,1.0
2025-06-16,34.8,35.35,33.8497,35.35,8892,34.4710218226984,35.0158224549537,33.5297053848217,35.0158224549537,8976.86182880252,0.0,1.0
2025-06-17,34.3,34.875,34.225,34.225,12209,33.9757485206482,34.545312818006,33.9014575253406,33.9014575253406,12325.5180013326,0.0,1.0
2025-06-18,34.77,34.94,34.53,34.79,4682,34.4413054245754,34.6096983472725,34.2035742395913,34.4611163566574,4726.68320765333,0.0,1.0
2025-06-20,35.18,35.3,34.76,35.12,14646,34.8474295322566,34.9662951247487,34.4313999585344,34.7879967360106,14785.7757922449,0.0,1.0
2025-06-23,35.33,35.436,34.87,34.87,16657,34.9960115228717,35.1010094629064,34.5403600849855,34.5403600849855,16815.9680029649,0.0,1.0
2025-06-24,35.75,35.75,35.5,35.5,18263,35.4120410965939,35.4120410965939,35.1644044455688,35.1644044455688,18437.2950494175,0.0,1.0
2025-06-25,35.3,35.7,35.3,35.7,8910,34.9662951247487,35.3625137663889,34.9662951247487,35.3625137663889,8995.03361388106,0.0,1.0
2025-06-26,35.95,36.0,35.5001,35.66,20942,35.610150417414,35.6596777476191,35.1645035002292,35.3228919022249,21141.8623952747,0.0,1.0
2025-06-27,36.205,36.87,35.9,36.3,105699,35.8627398014597,36.5214532931865,35.560623087209,35.9568417288492,106707.750612078,0.0,1.0
2025-06-30,36.03,40.21,36.03,40.21,11366,35.6893941457421,39.8298789508823,35.6893941457421,39.8298789508823,11474.4727334873,0.0,1.0
2025-07-01,36.48,37.31,35.83,35.83,21269,36.1351401175873,36.9572937989907,35.491284824922,35.491284824922,21471.9831575349,0.0,1.0
2025-07-02,37.08,37.08,36.5139,36.785,19306,36.7294680800476,36.7294680800476,36.1687196474663,36.437256831838,19490.2490403578,0.0,1.0
2025-07-03,37.86,38.05,37.7,37.72,32964,37.502094431246,37.6902982860251,37.34360697459,37.363417906672,33278.5957405135,0.0,1.0
2025-07-07,38.0,38.48,37.745,38.48,26748,37.6407709558201,38.1162333257884,37.3881815717745,38.1162333257884,27003.2726267217,0.0,1.0
2025-07-08,37.72,38.25,37.72,37.91,25033,37.363417906672,37.8884076068452,37.363417906672,37.5516217614511,25271.9053261823,0.0,1.0
2025-07-09,37.745,38.05,37.48,38.01,24592,37.3881815717745,37.6902982860251,37.1256867216878,37.6506764218611,24826.6965917579,0.0,1.0
2025-07-10,37.84,38.0,37.67,37.99,15607,37.482283499164,37.6407709558201,37.3138905764669,37.6308654897791,15755.9472067163,0.0,1.0
2025-07-11,37.83,37.93,37.5,37.6,23176,37.472378033123,37.5714326935331,37.1454976537699,37.2445523141799,23397.1828322455,0.0,1.0
2025-07-14,38.34,38.42,37.95,38.0,25578,37.9775568012143,38.0568005295423,37.5912436256151,37.6407709558201,25822.1065966161,0.0,1.0
2025-07-15,37.25,38.57,36.91,38.3,23849,36.8978610027447,38.2053825201574,36.5610751573505,37.9379349370503,24076.6056854601,0.0,1.0
2025-07-16,37.8,38.01,36.5,37.32,28324,37.442661635,37.6506764218611,36.1549510496693,36.9671992650318,28594.3133647101,0.0,1.0
2025-07-17,38.0,38.41,37.75,37.75,30287,37.6407709558201,38.0468950635013,37.393134304795,37.393134304795,30576.0474818873,0.0,1.0
2025-07-18,37.88,39.405,37.72,38.38,28258,37.5219053633281,39.0324889345814,37.363417906672,38.0171786653783,28527.6834860888,0.0,1.0
2025-07-21,38.05,38.3,37.8,38.02,30429,37.6902982860251,37.9379349370503,37.442661635,37.6605818879021,30719.4026752848,0.0,1.0
2025-07-22,38.01,38.36,37.9,38.0,45669,37.6506764218611,37.9973677332963,37.5417162954101,37.6407709558201,46104.8473751217,0.0,1.0
2025-07-23,37.6,38.38,37.6,38.38,18827,37.2445523141799,38.0171786653783,37.2445523141799,38.0171786653783,19006.6776485453,0.0,1.0
2025-07-24,36.92,37.99,36.81,37.64,14070,36.5709806233915,37.6308654897791,36.4620204969405,37.2841741783439,14204.2786697314,0.0,1.0
2025-07-25,37.39,37.56,36.225,37.1,27580,37.0365375273188,37.2049304500159,35.8825507335417,36.7492790121296,27843.2129147968,0.0,1.0
2025-07-28,39.82,41.13,38.2,38.2,37929,39.4435657752831,40.7411818266548,37.8388802766402,37.8388802766402,38290.9797913462,0.0,1.0
2025-07-29,39.4,40.675,39.39,40.23,26058,39.0275362015609,40.290483121789,39.0176307355199,39.8496898829643,26306.6875320441,0.0,1.0
2025-07-30,38.74,40.74,38.455,40.74,29840,38.3737754428545,40.3548686510556,38.0914696606859,40.3548686510556,30124.78148577,0.0,1.0
2025-07-31,39.9,39.989,38.25,38.5,67830,39.5228095036111,39.6109681513761,37.8884076068452,38.1360442578704,68477.3434376603,0.0,1.0
2025-08-01,39.09,39.61,38.965,39.6,39393,38.7204667542897,39.235550988422,38.5966484287771,39.225645522381,39768.9516444014,0.0,1.0
2025-08-04,39.93,40.7,39.48,39.75,65761,39.5525259017341,40.3152467868915,39.1067799298889,39.374227512996,66388.5976972428,0.0,1.0
2025-08-05,39.6,40.0,39.185,39.92,30393,39.225645522381,39.6218641640212,38.8145686816792,39.5426204356931,30683.0591051276,0.0,1.0
2025-08-06,39.63,39.86,39.14,39.51,17949,39.255361920504,39.4831876394471,38.7699940844947,39.1364963280119,18120.2983541584,0.0,1.0
2025-08-07,39.0,39.68,38.8901,39.68,25020,38.6313175599206,39.304889250709,38.52245648813,39.304889250709,25258.7812591812,0.0,1.0
2025-08-08,39.86,39.96,39.0,39.05,26788,39.4831876394471,39.5822422998571,38.6313175599206,38.6808448901257,27043.6543713407,0.0,1.0
2025-08-11,39.78,40.26,39.51,39.89,16304,39.6020532319392,40.0799060612838,39.3332610154328,39.7115611719973,16377.2599415861,0.2,1.0
2025-08-12,40.74,40.95,40.0,40.22,49343,40.5577588906285,40.7668195034668,39.8210691120555,40.0400849921718,49564.7164682094,0.0,1.0
2025-08-13,41.165,41.46,40.71,40.97,22726,40.9808577499441,41.2745381346455,40.5278930887944,40.7867300380228,22828.1163783419,0.0,1.0
2025-08-14,40.9,41.075,40.48,41.06,15676,40.7170431670767,40.891260344442,40.2989219414001,40.8763274435249,15746.4381037969,0.0,1.0
2025-08-15,40.26,41.15,40.11,41.15,26088,40.0799060612838,40.9659248490271,39.9305770521136,40.9659248490271,26205.2230959335,0.0,1.0
2025-08-18,40.32,40.9204,40.25,40.26,23709,40.1396376649519,40.7373519123239,40.0699507940058,40.0799060612838,23815.5333632892,0.0,1.0
2025-08-19,40.2,41.0845,40.18,40.54,24184,40.0201744576157,40.9007178483561,40.0002639230597,40.3586535450682,24292.6677151202,0.0,1.0
2025-08-20,40.41,40.5,40.0,40.05,15793,40.229235070454,40.3188324759562,39.8210691120555,39.8708454484455,15863.9638283532,0.0,1.0
2025-08-21,40.01,40.48,39.53,40.4,13710,39.8310243793335,40.2989219414001,39.3531715499888,40.219279803176,13771.6041339025,0.0,1.0
2025-08-22,41.665,41.77,40.1,40.19,59684,41.4786211138448,41.5831514202639,39.9206217848356,40.0102191903377,59952.1824309144,0.0,1.0
2025-08-25,41.9,42.0,41.53,41.75,22213,41.7125698948781,41.8121225676582,41.3442250055916,41.5632408857079,22312.8112783644,0.0,1.0
2025-08-26,42.61,42.64,41.5201,42.04,85552,42.4193938716171,42.4492596734511,41.3343692909864,41.8519436367703,85936.4169849472,0.0,1.0
2025-08-27,42.75,43.375,42.4801,42.6,26942,42.5587676135093,43.1809718183851,42.2900749496757,42.4094386043391,27063.0604358571,0.0,1.0
2025-08-28,42.47,42.9,42.1,42.7,22436,42.2800201297249,42.7080966226795,41.9116752404384,42.5089912771192,22536.8133003819,0.0,1.0
2025-08-29,42.28,42.72,42.045,42.72,17184,42.0908700514426,42.5289018116752,41.8569212704093,42.5289018116752,17261.214109189,0.0,1.0
2025-09-02,41.94,42.3049,41.545,41.97,23401,41.7523909639902,42.1156586669649,41.3591579065086,41.7822567658242,23506.1494046281,0.0,1.0
2025-09-03,41.93,42.2,41.6,41.9,34514,41.7424356967121,42.0112279132185,41.4139118765377,41.7125698948781,34669.0842507302,0.0,1.0
2025-09-04,42.66,42.66,41.92,41.92,39581,42.4691702080071,42.4691702080071,41.7324804294341,41.7324804294341,39758.8521680522,0.0,1.0
2025-09-05,43.08,43.31,42.1155,43.18,30462,42.8872914336837,43.1162625810781,41.9271059047193,42.9868441064639,30598.8771062683,0.0,1.0
2025-09-08,43.86,43.98,43.105,43.27,106526,43.6638022813688,43.783265488705,42.9121796018788,43.076441511966,107004.660975062,0.0,1.0
2025-09-09,43.98,44.105,43.5,43.84,47355,43.783265488705,43.9077063296802,43.3054126593603,43.6438917468128,47567.7836441249,0.0,1.0
2025-09-10,44.46,44.73,43.91,44.0,56082,44.2611183180497,44.529910534556,43.7135786177589,43.803176023261,56333.9973039766,0.0,1.0
2025-09-11,44.69,45.02,44.43,44.43,56889,44.490089465444,44.8186132856184,44.2312525162156,44.2312525162156,57144.6234554032,0.0,1.0
2025-09-12,45.63,46.625,44.69,44.81,63523,45.4258845895773,46.4164336837397,44.490089465444,44.6095526727801,63808.4324870815,0.0,1.0
2025-09-15,45.16,46.085,44.41,45.65,50791,44.9579870275106,45.8788492507269,44.2113419816596,45.4457951241333,51019.2228712649,0.0,1.0
2025-09-16,44.365,45.605,44.03,45.01,37794,44.1665432789085,45.4009964213822,43.8330418250951,44.8086580183404,37963.8225117951,0.0,1.0
2025-09-17,45.08,46.0,44.39,44.53,49375,44.8783448892865,45.7942294788638,44.1914314471036,44.3308051889958,49596.8602561222,0.0,1.0
2025-09-18,45.95,46.05,44.85,45.18,37212,45.7444531424737,45.8440058152539,44.6493737418922,44.9778975620667,37379.2073691305,0.0,1.0
2025-09-19,45.59,46.06,44.995,46.06,77541,45.3860635204652,45.8539610825319,44.7937251174234,45.8539610825319,77889.4205796451,0.0,1.0
2025-09-22,45.61,46.1,44.73,45.48,73662,45.4059740550212,45.8937821516439,44.529910534556,45.2765555804071,73992.9907885869,0.0,1.0
2025-09-23,45.98,46.5099,45.7,45.95,50766,45.7743189443078,46.3018485573697,45.4955714605234,45.7444531424737,50994.1105369579,0.0,1.0
2025-09-24,45.99,46.845,45.6,46.0,47233,45.7842742115858,46.635449563856,45.3960187877432,45.7942294788638,47445.2354527072,0.0,1.0
2025-09-25,45.3,46.11,45.28,45.66,27923,45.0973607694028,45.9037374189219,45.0774502348468,45.4557503914113,28048.4684340598,0.0,1.0
2025-09-26,45.78,46.02,45.36,45.36,29601,45.5752135987475,45.8141400134198,45.1570923730709,45.1570923730709,29734.0083127387,0.0,1.0
2025-09-29,45.22,46.33,45.1,46.33,27774,45.0177186311787,46.1227532990382,44.8982554238425,46.1227532990382,27898.7989215907,0.0,1.0
2025-09-30,44.25,45.24,43.97,45.06,68612,44.0520577052114,45.0376291657347,43.773310221427,44.8584343547305,68920.2992585935,0.0,1.0
2025-10-01,43.51,44.625,43.12,44.1,47146,43.3153679266383,44.4253802281369,42.9271125027958,43.9027286960412,47357.8445293193,0.0,1.0
2025-10-02,43.18,43.5,42.75,43.4,21902,42.9868441064639,43.3054126593603,42.5587676135093,43.2058599865802,22000.4138395866,0.0,1.0
2025-10-03,43.47,43.63,43.01,43.01,17943,43.2755468575263,43.4348311339745,42.8176045627376,42.8176045627376,18023.6245787463,0.0,1.0
2025-10-06,43.21,44.565,43.2,43.59,24700,43.0167099082979,44.3656486244688,43.0067546410199,43.3950100648624,24810.9862952146,0.0,1.0
2025-10-07,43.25,43.78,43.05,43.31,24470,43.05653097741,43.5841601431447,42.8574256318497,43.1162625810781,24579.9528195911,0.0,1.0
2025-10-08,43.11,43.99,42.99,43.52,17447,42.9171572355178,43.793220755983,42.7976940281816,43.3253231939164,17525.3958660975,0.0,1.0
2025-10-09,42.84,43.2,42.42,43.0,20802,42.6483650190114,43.0067546410199,42.2302437933348,42.8076492954596,20895.4711300831,0.0,1.0
2025-10-10,41.71,43.225,41.64,42.8,25439,41.5234198165958,43.0316428092149,41.4537329456497,42.6085439498993,25553.3068973265,0.0,1.0
2025-10-13,42.16,42.35,41.385,42.18,20214,41.9714068441065,42.1605569223887,41.1998736300604,41.9913173786625,20304.8290271849,0.0,1.0
2025-10-14,43.23,43.575,41.8,41.92,23675,43.0366204428539,43.3800771639454,41.613017222098,41.7324804294341,23781.3805886318,0.0,1.0
2025-10-15,42.8,43.445,42.61,43.19,17923,42.6085439498993,43.2506586893312,42.4193938716171,42.9967993737419,18003.5347113009,0.0,1.0
2025-10-16,40.68,42.44,40.445,41.825,28595,40.4980272869604,42.2501543278908,40.2640785059271,41.637905390293,28723.4879802292,0.0,1.0
2025-10-17,40.83,41.2218,40.5418,40.79,15690,40.6473562961306,41.0374036680832,40.3604454931783,40.6075352270186,15760.5010110088,0.0,1.0
2025-10-20,42.41,42.45,40.89,40.99,19880,42.2202885260568,42.2601095951689,40.7070878997987,40.8066405725788,19969.3282408448,0.0,1.0
2025-10-21,42.67,43.1976,42.02,43.13,19864,42.4791254752852,43.0043653768732,41.8320331022143,42.9370677700738,19953.2563468883,0.0,1.0
2025-10-22,43.64,44.11,42.91,42.91,20228,43.4447864012525,43.9126839633192,42.7180518899575,42.7180518899575,20318.8919343968,0.0,1.0
2025-10-23,43.88,48.03,43.57,45.82,31588,43.6837128159248,47.8151487363006,43.3750995303064,45.6150346678595,31729.9366434509,0.0,1.0
2025-10-24,44.61,45.4949,44.1,44.29,17541,44.4104473272199,45.2913889286513,43.9027286960412,44.0918787743234,17619.8182430914,0.0,1.0
2025-10-27,44.28,45.69,44.28,45.29,25162,44.0819235070454,45.4856161932454,44.0819235070454,45.0874055021248,25275.062233206,0.0,1.0
2025-10-28,43.92,44.5,43.92,44.34,15740,43.7235338850369,44.3009393871617,43.7235338850369,44.1416551107135,15810.7256796226,0.0,1.0
2025-10-29,43.03,44.48,42.69,43.96,26564,42.8375150972937,44.2810288526057,42.4990360098412,43.763354954149,26683.3619411368,0.0,1.0
2025-10-30,43.27,43.535,43.04,43.535,9626,43.076441511966,43.3402560948334,42.8474703645717,43.3402560948334,9669.25320152775,0.0,1.0
2025-10-31,43.35,43.35,42.5,43.02,20345,43.1560836501901,43.1560836501901,42.3098859315589,42.8275598300157,20436.4176589531,0.0,1.0
2025-11-03,43.04,43.74,42.61,43.01,45960,42.8474703645717,43.5443390740327,42.4193938716171,42.8176045627376,46166.5153898,0.0,1.0
2025-11-04,42.93,43.33,42.67,42.75,16389,42.7379624245135,43.1361731156341,42.4791254752852,42.5587676135093,16462.6418782296,0.0,1.0
2025-11-05,43.78,43.95,42.805,43.0,22929,43.5841601431447,43.7533996868709,42.6135215835384,42.8076492954596,23032.028532914,0.0,1.0
2025-11-06,43.32,43.91,43.04,43.405,29870,43.1262178483561,43.7135786177589,42.8474703645717,43.2108376202192,30004.2170298809,0.0,1.0
2025-11-07,43.76,43.77,43.05,43.28,21074,43.5642496085887,43.5742048758667,42.8574256318497,43.086396779244,21168.6933273422,0.0,1.0
2025-11-10,44.51,44.63,43.315,44.09,18878,44.51,44.63,43.315,44.09,18878,0.2,1.0
2025-11-11,45.09,46.0,44.65,44.65,19393,45.09,46.0,44.65,44.65,19393,0.0,1.0
2025-11-12,45.105,45.6,45.0,45.27,34182,45.105,45.6,45.0,45.27,34182,0.0,1.0
2025-11-13,45.5,45.78,45.03,45.5,15728,45.5,45.78,45.03,45.5,15728,0.0,1.0
2025-11-14,45.18,45.35,44.065,45.05,21359,45.18,45.35,44.065,45.05,21359,0.0,1.0
2025-11-17,43.65,45.48,43.465,45.1,17495,43.65,45.48,43.465,45.1,17495,0.0,1.0
2025-11-18,43.87,44.4,43.435,43.53,18051,43.87,44.4,43.435,43.53,18051,0.0,1.0
2025-11-19,44.28,44.905,43.645,43.83,16681,44.28,44.905,43.645,43.83,16681,0.0,1.0
2025-11-20,43.9,45.2655,43.685,44.86,15697,43.9,45.2655,43.685,44.86,15697,0.0,1.0
2025-11-21,44.85,45.25,43.9,43.9,29425,44.85,45.25,43.9,43.9,29425,0.0,1.0
2025-11-24,44.52,48.585,44.41,48.585,36883,44.52,48.585,44.41,48.585,36883,0.0,1.0
2025-11-25,45.7,46.11,44.62,44.62,73610,45.7,46.11,44.62,44.62,73610,0.0,1.0
2025-11-26,45.98,46.18,45.38,45.97,23276,45.98,46.18,45.38,45.97,23276,0.0,1.0