date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-07-24,24.8396,24.8674,24.8396,24.86,800,22.5611144060169,22.5863643689989,22.5611144060169,22.5796431558311,880.793370503912,0.0,1.0
2014-07-25,25.2,25.2,25.16,25.16,1900,22.888455652733,22.888455652733,22.8521247707445,22.8521247707445,2091.88425494679,0.0,1.0
2014-07-28,25.7199,26.0,25.55,26.0,7100,23.3606662913781,23.6150732925023,23.2063508701321,23.6150732925023,7817.0411632222,0.0,1.0
2014-07-29,26.08,26.13,26.079,26.12,5400,23.6877350564792,23.7331486589648,23.6868267844295,23.7240659384677,5945.35525090141,0.0,1.0
2014-07-30,26.09,26.2,26.03,26.2,5900,23.6968177769764,23.7967277024446,23.6423214539937,23.7967277024446,6495.85110746633,0.0,1.0
2014-07-31,26.16,26.186,26.14,26.186,900,23.7603968204562,23.7840118937487,23.7422313794619,23.7840118937487,990.892541816899,0.0,1.0
2014-08-01,25.88,26.0125,25.88,25.94,3100,23.5060806465369,23.6264266931237,23.5060806465369,23.5605769695196,3413.07431070266,0.0,1.0
2014-08-04,26.124,26.1599,26.12,26.12,1200,23.7276990266666,23.7603059932512,23.7240659384677,23.7240659384677,1321.19005575586,0.0,1.0
2014-08-05,26.396,26.43,26.396,26.43,1100,23.9747490241881,24.0056302738783,23.9747490241881,24.0056302738783,1211.09088444288,0.0,1.0
2014-08-06,26.55,26.57,26.5499,26.55,3200,24.1146229198437,24.1327883608379,24.1145320926387,24.1146229198437,3523.17348201564,0.0,1.0
2014-08-07,26.399,26.485,26.399,26.42,16300,23.9774738403373,24.0555852366125,23.9774738403373,23.9965475533812,17946.1649240172,0.0,1.0
2014-08-08,26.73,26.73,26.71,26.71,800,24.2781118887918,24.2781118887918,24.2599464477976,24.2599464477976,880.793370503911,0.0,1.0
2014-08-11,27.21,27.21,27.134,27.134,4800,24.7140824726534,24.7140824726534,24.6450537968753,24.6450537968753,5284.76022302346,0.0,1.0
2014-08-12,27.2592,27.37,27.25,27.37,2000,24.7587694574992,24.8594060006072,24.7504133546419,24.8594060006072,2201.98342625978,0.0,1.0
2014-08-13,27.14,27.21,27.14,27.21,1300,24.6505034291736,24.7140824726534,24.6505034291736,24.7140824726534,1431.28922706885,0.0,1.0
2014-08-14,26.8201,26.86,26.8201,26.86,200,24.3599472004708,24.3961872552543,24.3599472004708,24.3961872552543,220.198342625978,0.0,1.0
2014-08-15,27.0836,27.1636,27.07,27.1636,1400,24.5992768855698,24.6719386495468,24.5869243856938,24.6719386495468,1541.38839838185,0.0,1.0
2014-08-18,27.656,27.656,27.6114,27.6114,1100,25.1191718068248,25.1191718068248,25.0786628734076,25.0786628734076,1211.09088444288,0.0,1.0
2014-08-19,27.72,27.79,27.689,27.79,1500,25.1773012180063,25.2408802614861,25.1491447844653,25.2408802614861,1651.48756969483,0.0,1.0
2014-08-20,27.66,27.69,27.654,27.68,2900,25.1228048950236,25.150053056515,25.1173552627253,25.1409703360178,3192.87596807668,0.0,1.0
2014-08-21,27.68,27.7695,27.67,27.7,7000,25.1409703360178,25.222260684467,25.1318876155207,25.1591357770121,7706.94199190923,0.0,1.0
2014-08-22,27.93,28.11,27.93,28.11,2900,25.3680383484458,25.5315273173938,25.3680383484458,25.5315273173938,3192.87596807667,0.0,1.0
2014-08-25,27.775,27.87,27.7166,27.87,4500,25.2272561807405,25.3135420254631,25.1742130930373,25.3135420254631,4954.46270908449,0.0,1.0
2014-08-26,27.3801,27.49,27.324,27.49,5400,24.8685795483093,24.9683986465726,24.8176254863205,24.9683986465726,5945.35525090141,0.0,1.0
2014-08-27,27.6199,27.6199,27.6199,27.6199,300,25.0863831858302,25.0863831858302,25.0863831858302,25.0863831858302,330.297513938966,0.0,1.0
2014-08-28,27.1999,27.25,27.1,27.25,2100,24.7049089249513,24.7504133546419,24.6141725471851,24.7504133546419,2312.08259757277,0.0,1.0
2014-08-29,27.5795,27.58,27.516,27.57,7200,25.0496889950218,25.0501431310467,24.9920137198651,25.0410604105496,7927.14033453521,0.0,1.0
2014-09-02,28.37,28.5,28.34,28.5,24400,25.7676780503189,25.8857534167814,25.7404298888275,25.8857534167814,26864.1978003693,0.0,1.0
2014-09-03,28.83,29.0,28.78,29.0,4000,26.1854831931862,26.3398894416372,26.1400695907006,26.3398894416372,4403.96685251956,0.0,1.0
2014-09-04,28.94,29.0,28.94,28.94,7000,26.2853931186545,26.3398894416372,26.2853931186545,26.2853931186545,7706.94199190922,0.0,1.0
2014-09-05,28.974,28.974,28.9001,28.95,3400,26.3162743683447,26.3162743683447,26.249153063871,26.2944758391516,3743.37182464162,0.0,1.0
2014-09-08,28.98,29.13,28.949,29.13,4000,26.321724000643,26.4579648080997,26.2935675671019,26.4579648080997,4403.96685251955,0.0,1.0
2014-09-09,29.05,29.06,29.05,29.05,3900,26.3853030441228,26.3943857646199,26.3853030441228,26.3853030441228,4293.86768120656,0.0,1.0
2014-09-10,29.146,29.1596,29.0301,29.0301,1300,26.4724971608951,26.4848496607712,26.3672284303335,26.3672284303335,1431.28922706885,0.0,1.0
2014-09-11,28.98,29.01,28.9399,28.9399,6000,26.321724000643,26.3489721621343,26.2853022914495,26.2853022914495,6605.95027877932,0.0,1.0
2014-09-12,29.2395,29.2395,29.12,29.12,3900,26.5574205975431,26.5574205975431,26.4488820876026,26.4488820876026,4293.86768120657,0.0,1.0
2014-09-15,29.1799,29.25,29.1501,29.25,2300,26.5032875833803,26.5669574540651,26.4762210762989,26.5669574540651,2532.28094019875,0.0,1.0
2014-09-16,28.52,28.53,28.08,28.13,10000,25.9039188577756,25.9130015782727,25.5042791559025,25.5496927583881,11009.9171312989,0.0,1.0
2014-09-17,28.44,28.44,28.4399,28.4399,1000,25.8312570937987,25.8312570937987,25.8311662665937,25.8311662665937,1100.99171312989,0.0,1.0
2014-09-18,28.62,28.62,28.44,28.44,500,25.9947460627468,25.9947460627468,25.8312570937987,25.8312570937987,550.495856564944,0.0,1.0
2014-09-19,28.58,28.58,28.58,28.58,900,25.9584151807583,25.9584151807583,25.9584151807583,25.9584151807583,990.8925418169,0.0,1.0
2014-09-22,28.1804,28.22,28.1804,28.22,664,25.5954696696935,25.6314372428621,25.5954696696935,25.6314372428621,731.058497518247,0.0,1.0
2014-09-23,28.5,28.66,28.5,28.66,2101,25.8857534167814,26.0310769447352,25.8857534167814,26.0310769447352,2313.18358928589,0.0,1.0
2014-09-24,29.11,29.13,28.9375,28.98,203069,26.4397993671055,26.4579648080997,26.2831224385302,26.321724000643,223577.286193573,0.0,1.0
2014-09-25,28.89,28.9,28.77,28.77,45850,26.2399795161689,26.249062236666,26.1309868702035,26.1309868702035,50480.4700470054,0.0,1.0
2014-09-26,28.89,28.89,28.89,28.89,60,26.2399795161689,26.2399795161689,26.2399795161689,26.2399795161689,66.0595027877933,0.0,1.0
2014-09-29,28.77,28.95,28.74,28.74,17923,26.1309868702035,26.2944758391516,26.1037387087122,26.1037387087122,19733.074474427,0.0,1.0
2014-09-30,29.45,29.49,29.2,29.2,10829,26.7486118640074,26.7849427459959,26.5215438515795,26.5215438515795,11922.6392614836,0.0,1.0
2014-10-01,29.45,29.45,29.45,29.45,69,26.7486118640074,26.7486118640074,26.7486118640074,26.7486118640074,75.9684282059624,0.0,1.0
2014-10-02,29.0847,29.19,28.89,29.19,1164,26.4168200842478,26.5124611310824,26.2399795161689,26.5124611310824,1281.55435408319,0.0,1.0
2014-10-03,29.44,29.44,29.339,29.339,3815,26.7395291435103,26.7395291435103,26.6477936664894,26.6477936664894,4200.28338559053,0.0,1.0
2014-10-06,29.56,29.84,29.56,29.84,974,26.8485217894757,27.102837963395,26.8485217894757,27.102837963395,1072.36592858851,0.0,1.0
2014-10-07,29.45,29.45,29.45,29.45,202,26.7486118640074,26.7486118640074,26.7486118640074,26.7486118640074,222.400326052238,0.0,1.0
2014-10-08,29.45,29.45,29.45,29.45,121,26.7486118640074,26.7486118640074,26.7486118640074,26.7486118640074,133.219997288717,0.0,1.0
2014-10-09,29.63,29.63,29.63,29.63,1113,26.9121008329555,26.9121008329555,26.9121008329555,26.9121008329555,1225.40377671357,0.0,1.0
2014-10-10,29.24,29.41,29.24,29.37,3849,26.557874733568,26.712280982019,26.557874733568,26.6759501000305,4237.71710383694,0.0,1.0
2014-10-13,29.4799,29.48,29.33,29.33,721,26.7757691982938,26.7758600254988,26.639619218042,26.639619218042,793.81502516665,0.0,1.0
2014-10-14,29.07,29.28,29.07,29.28,2403,26.403468485117,26.5942056155565,26.403468485117,26.5942056155565,2645.68308665112,0.0,1.0
2014-10-15,29.08,29.0968,28.8201,28.8201,823,26.4125512056141,26.4278101760493,26.1764912998941,26.1764912998941,906.116179905899,0.0,1.0
2014-10-16,28.8,28.8,28.39,28.39,3868,26.1582350316949,26.1582350316949,25.7858434913131,25.7858434913131,4258.6359463864,0.0,1.0
2014-10-17,28.7964,28.9,28.7964,28.858,2830,26.1549652523159,26.249062236666,26.1549652523159,26.2109148105781,3115.80654815758,0.0,1.0
2014-10-20,29.058,29.058,29.0,29.0,420,26.3925692205205,26.3925692205205,26.3398894416372,26.3398894416372,462.416519514553,0.0,1.0
2014-10-21,29.06,29.078,28.95,28.95,2136,26.3943857646199,26.4107346615147,26.2944758391516,26.2944758391516,2351.71829924544,0.0,1.0
2014-10-22,28.6,28.67,28.6,28.67,415,25.9765806217525,26.0401596652324,25.9765806217525,26.0401596652324,456.911560948905,0.0,1.0
2014-10-23,28.31,28.37,28.29,28.3699,2450,25.7131817273362,25.7676780503189,25.6950162863419,25.7675872231139,2697.42969716822,0.0,1.0
2014-10-24,28.363,28.363,28.34,28.34,250,25.7613201459709,25.7613201459709,25.7404298888275,25.7404298888275,275.247928282472,0.0,1.0
2014-10-27,28.28,28.33,28.24,28.3,7335,25.6859335658448,25.7313471683304,25.6496026838564,25.7040990068391,8075.77421580774,0.0,1.0
2014-10-28,29.0,29.076,28.8605,28.95,107300,26.3398894416372,26.4089181174153,26.2131854907024,26.2944758391516,118136.410818837,0.0,1.0
2014-10-29,29.093,29.32,29.09,29.32,9192,26.4243587422604,26.6305364975449,26.4216339261112,26.6305364975449,10120.3158270899,0.0,1.0
2014-10-30,29.1,29.1,29.0101,29.012,612,26.4307166466084,26.4307166466084,26.3490629893393,26.3507887062337,673.806928435491,0.0,1.0
2014-10-31,29.07,29.149,29.04,29.04,1702,26.403468485117,26.4752219770442,26.3762203236257,26.3762203236257,1873.88789574707,0.0,1.0
2014-11-03,29.1027,29.1027,29.05,29.07,577,26.4331689811426,26.4331689811426,26.3853030441228,26.403468485117,635.272218475945,0.0,1.0
2014-11-04,28.8501,28.92,28.81,28.84,9484,26.2037394613854,26.2672276776603,26.167317752192,26.1945659136833,10441.8054073239,0.0,1.0
2014-11-05,28.8701,28.89,28.86,28.87,435,26.2219049023797,26.2399795161689,26.2127313546776,26.2218140751747,478.931395211501,0.0,1.0
2014-11-06,29.06,29.06,29.06,29.06,800,26.3943857646199,26.3943857646199,26.3943857646199,26.3943857646199,880.79337050391,0.0,1.0
2014-11-07,28.82,28.87,28.71,28.71,51211,26.1764004726891,26.2218140751747,26.0764905472208,26.0764905472208,56382.8866210947,0.0,1.0
2014-11-10,29.11,29.126,29.05,29.07,6929,26.4397993671055,26.4543317199009,26.3853030441228,26.403468485117,7628.77158027699,0.0,1.0
2014-11-11,28.36,28.44,28.16,28.16,15978,25.7585953298218,25.8312570937987,25.5769409198794,25.5769409198794,17591.6455923893,0.0,1.0
2014-11-12,28.4899,28.54,28.4834,28.54,2725,25.8765798690793,25.9220842987698,25.8706761007562,25.9220842987698,3000.20241827895,0.0,1.0
2014-11-13,28.0,28.17,27.93,28.17,9801,25.4316173919256,25.5860236403765,25.3680383484458,25.5860236403765,10790.819780386,0.0,1.0
2014-11-14,28.56,28.57,28.31,28.31,9227,25.9402497397641,25.9493324602612,25.7131817273362,25.7131817273362,10158.8505370495,0.0,1.0
2014-11-17,28.25,28.38,28.25,28.38,2005,25.6586854043535,25.776760770816,25.6586854043535,25.776760770816,2207.48838482542,0.0,1.0
2014-11-18,28.4101,28.46,28.39,28.4,5361,25.8040997595123,25.8494225347929,25.7858434913131,25.7949262118102,5902.41657408933,0.0,1.0
2014-11-19,28.54,28.58,28.54,28.577,1368,25.9220842987698,25.9584151807583,25.9220842987698,25.9556903646092,1506.15666356169,0.0,1.0
2014-11-20,28.37,28.37,28.33,28.33,200,25.7676780503189,25.7676780503189,25.7313471683304,25.7313471683304,220.198342625977,0.0,1.0
2014-11-21,29.24,29.27,29.2,29.23,3482,26.557874733568,26.5851228950593,26.5215438515795,26.5487920130709,3833.65314511827,0.0,1.0
2014-11-24,28.8,28.86,28.75,28.86,10390,26.1582350316949,26.2127313546776,26.1128214292093,26.2127313546776,11439.3038994195,0.0,1.0
2014-11-25,29.28,29.33,29.27,29.311,5323,26.5942056155565,26.639619218042,26.5851228950593,26.6223620490975,5860.57888899039,0.0,1.0
2014-11-26,29.6,29.61,29.46,29.46,1293,26.8848526714642,26.8939353919613,26.7576945845045,26.7576945845045,1423.58228507694,0.0,1.0
2014-11-28,29.44,29.51,29.42,29.51,2781,26.7395291435103,26.8031081869901,26.7213637025161,26.8031081869901,3061.85795421422,0.0,1.0
2014-12-01,28.904,29.06,28.904,29.06,2672,26.2526953248649,26.3943857646199,26.2526953248649,26.3943857646199,2941.84985748306,0.0,1.0
2014-12-02,29.63,29.63,29.6,29.6,326,26.9121008329555,26.9121008329555,26.8848526714642,26.8848526714642,358.923298480344,0.0,1.0
2014-12-03,30.54,30.57,30.17,30.17,2807,27.7386283981931,27.7658765596845,27.4025677397998,27.4025677397998,3090.4837387556,0.0,1.0
2014-12-04,31.2065,31.33,31.08,31.33,9093,28.3439917193259,28.4561633174653,28.2290953050374,28.4561633174653,10011.3176474901,0.0,1.0
2014-12-05,30.21,30.25,29.95,30.06,16554,27.4388986217883,27.4752295037767,27.2027478888632,27.3026578143315,18225.8168191522,0.0,1.0
2014-12-08,29.92,30.19,29.7915,30.19,7937,27.1754997273719,27.420733180794,27.0587867689839,27.420733180794,8738.57122711192,0.0,1.0
2014-12-09,28.5186,28.67,28.38,28.67,3948,25.902647276906,26.0401596652324,25.776760770816,26.0401596652324,4346.7152834368,0.0,1.0
2014-12-10,29.56,29.86,29.56,29.66,2480,26.8485217894757,27.1210034043892,26.8485217894757,26.9393489944469,2730.45944856212,0.0,1.0
2014-12-11,30.34,30.44,30.13,30.13,3271,27.5569739882508,27.6478011932219,27.3662368578113,27.3662368578113,3601.34389364786,0.0,1.0
2014-12-12,30.3,30.39,30.3,30.35,4350,27.5206431062623,27.6023875907364,27.5206431062623,27.5660567087479,4789.31395211502,0.0,1.0
2014-12-15,30.93,31.33,30.88,31.33,3519,28.0928544975806,28.4561633174653,28.0474408950951,28.4561633174653,3874.38983850408,0.0,1.0
2014-12-16,31.13,31.3,30.75,30.75,53999,28.274508907523,28.4289151559739,27.9293655286325,27.9293655286325,59452.4515173008,0.0,1.0
2014-12-17,31.0701,31.12,30.95,30.95,3028,28.2201034117452,28.2654261870258,28.1110199385749,28.1110199385749,3333.80290735731,0.0,1.0
2014-12-18,30.83,30.86,30.76,30.82,22425,28.0020272926095,28.0292754541008,27.9384482491297,27.9929445721124,24689.7391669377,0.0,1.0
2014-12-19,30.039,30.04,29.5601,29.97,5113,27.2835841012876,27.2844923733373,26.8486126166807,27.2209133298575,5629.37062923312,0.0,1.0
2014-12-22,28.83,28.85,28.74,28.8199,49095,26.1854831931862,26.2036486341805,26.1037387087122,26.1763096454841,54053.1881561119,0.0,1.0
2014-12-23,28.0,28.38,28.0,28.38,6603,25.4316173919256,25.776760770816,25.4316173919256,25.776760770816,7269.84828179665,0.0,1.0
2014-12-24,28.816,28.83,28.6646,28.6646,5220,26.1727673844903,26.1854831931862,26.0352549961639,26.0352549961639,5747.17674253801,0.0,1.0
2014-12-26,29.512,29.52,29.47,29.52,2110,26.8049247310895,26.8121909074872,26.7667773050017,26.8121909074872,2323.09251470407,0.0,1.0
2014-12-29,28.98,29.07,28.96,29.07,5278,26.321724000643,26.403468485117,26.3035585596487,26.403468485117,5811.03426189954,0.0,1.0
2014-12-30,28.36,28.42,28.36,28.42,1078,25.7585953298218,25.8130916528045,25.7585953298218,25.8130916528045,1186.86906675402,0.0,1.0
2014-12-31,28.81,29.49,28.81,29.49,2205,26.167317752192,26.7849427459959,26.167317752192,26.7849427459959,2427.6867274514,0.0,1.0
2015-01-02,28.9966,29.06,28.9966,29.0464,1200,26.3368013166682,26.3943857646199,26.3368013166682,26.3820332647438,1321.19005575587,0.0,1.0
2015-01-05,28.96,29.12,28.96,29.1,6228,26.3035585596487,26.4488820876026,26.3035585596487,26.4307166466084,6856.97638937295,0.0,1.0
2015-01-06,30.03,30.03,29.9865,30.017,2738,27.2754096528402,27.2754096528402,27.2358998186777,27.2636021161939,3014.51531054963,0.0,1.0
2015-01-07,30.16,30.16,30.0,30.0,385,27.3934850193027,27.3934850193027,27.2481614913488,27.2481614913488,423.881809555007,0.0,1.0
2015-01-08,30.19,30.19,30.1639,30.1639,930,27.420733180794,27.420733180794,27.3970272802966,27.3970272802966,1023.9222932108,0.0,1.0
2015-01-09,30.1,30.25,30.07,30.25,743,27.33898869632,27.4752295037767,27.3117405348286,27.4752295037767,818.036842855507,0.0,1.0
2015-01-12,30.59,30.77,30.56,30.77,10200,27.7840420006787,27.9475309696268,27.7567938391873,27.9475309696268,11230.1154739249,0.0,1.0
2015-01-13,31.41,31.43,31.39,31.43,621,28.5288250814422,28.5469905224365,28.510659640448,28.5469905224365,683.715853853661,0.0,1.0
2015-01-14,31.01,31.01,30.84,30.99,1842,28.1655162615576,28.1655162615576,28.0111100131066,28.1473508205633,2028.02673558525,0.0,1.0
2015-01-15,30.93,31.029,30.82,31.029,3169,28.0928544975806,28.1827734305021,27.9929445721124,28.1827734305021,3489.04273890862,0.0,1.0
2015-01-16,31.0,31.25,30.79,31.23,14290,28.1564335410605,28.3835015534884,27.965696410621,28.3653361124941,15733.1715806261,0.0,1.0
2015-01-20,32.2404,32.26,32.01,32.05,6411,29.2830541915228,29.3008563236971,29.0737883112692,29.1101191932577,7058.4578728757,0.0,1.0
2015-01-21,32.88,32.88,32.75,32.75,1758,29.8639849945183,29.8639849945183,29.7459096280558,29.7459096280558,1935.54343168234,0.0,1.0
2015-01-22,33.38,33.38,33.06,33.33,8481,30.3181210193741,30.3181210193741,30.0274739634664,30.2727074168885,9337.51071905459,0.0,1.0
2015-01-23,32.5,32.57,32.5,32.57,4509,29.5188416156279,29.5824206591077,29.5188416156279,29.5824206591077,4964.37163450267,0.0,1.0
2015-01-26,33.3,33.32,33.2108,33.249,8602,30.2454592553972,30.2636246963914,30.1644413885629,30.1991373808619,9470.7307163433,0.0,1.0
2015-01-27,33.02,33.11,32.94,32.996,7380,29.9911430814779,30.072887565952,29.918481317501,29.9693445522849,8125.31884289859,0.0,1.0
2015-01-28,32.25,32.51,32.25,32.51,3540,29.2917736032,29.527924336125,29.2917736032,29.527924336125,3897.5106644798,0.0,1.0
2015-01-29,32.5401,32.5401,32.38,32.48,1185,29.5552633248213,29.5552633248213,29.4098489696625,29.5006761746337,1304.67518005892,0.0,1.0
2015-01-30,31.17,31.94,31.17,31.94,3057,28.3108397895114,29.0102092677894,28.3108397895114,29.0102092677894,3365.73166703807,0.0,1.0
2015-02-02,32.21,32.34,32.05,32.1301,203466,29.2554427212115,29.373518087674,29.1101191932577,29.1828717844396,224014.379903686,0.0,1.0
2015-02-03,33.28,33.28,32.95,32.95,18410,30.227293814403,30.227293814403,29.9275640379981,29.9275640379981,20269.2574387212,0.0,1.0
2015-02-04,33.88,33.98,33.3,33.3,1090,30.7722570442299,30.8630842492011,30.2454592553972,30.2454592553972,1200.08096731158,0.0,1.0
2015-02-05,33.0,33.03,32.89,33.03,2231,29.9729776404837,30.0002258019751,29.8730677150154,30.0002258019751,2456.31251199278,0.0,1.0
2015-02-06,31.75,32.514,31.7,31.7,9769,28.8376375783442,29.5315574243239,28.7922239758586,28.7922239758586,10755.5880455659,0.0,1.0
2015-02-09,31.8,31.84,31.8,31.821,8925,28.8830511808298,28.9193820628182,28.8830511808298,28.9021248938737,9826.35103968424,0.0,1.0
2015-02-10,32.57,32.72,32.57,32.64,21002,29.5824206591077,29.7186614665644,29.5824206591077,29.6459997025875,23123.0279591539,0.0,1.0
2015-02-11,32.57,32.57,32.57,32.57,61,29.5824206591077,29.5824206591077,29.5824206591077,29.5824206591077,67.1604945009232,0.0,1.0
2015-02-12,33.33,33.33,33.33,33.33,101,30.2727074168885,30.2727074168885,30.2727074168885,30.2727074168885,111.200163026119,0.0,1.0
2015-02-13,33.89,33.917,33.58,33.58,6904,30.7813397647271,30.8058631100693,30.4997754293165,30.4997754293165,7601.24678744874,0.0,1.0
2015-02-17,35.05,35.08,34.83,34.83,3034,31.8349353423925,31.8621835038839,31.635115491456,31.635115491456,3340.40885763609,0.0,1.0
2015-02-18,35.0299,35.2,35.02,35.2,6015,31.8166790741933,31.9711761498493,31.8076871809012,31.9711761498493,6622.46515447629,0.0,1.0
2015-02-19,35.0399,35.0865,35.0397,35.05,1979,31.8257617946905,31.868087272207,31.8255801402805,31.8349353423925,2178.86260028405,0.0,1.0
2015-02-20,35.15,35.15,34.96,34.96,4335,31.9257625473637,31.9257625473637,31.7531908579185,31.7531908579185,4772.79907641807,0.0,1.0
2015-02-23,35.1217,35.2,35.056,35.2,105822,31.9000584483569,31.9711761498493,31.8403849746908,31.9711761498493,116509.145066831,0.0,1.0
2015-02-24,35.64,35.64,35.27,35.27,201084,32.3708158517224,32.3708158517224,32.0347551933291,32.0347551933291,221391.817643011,0.0,1.0
2015-02-25,34.76,34.93,34.69,34.93,4593,31.5715364479762,31.7259426964271,31.5079574044964,31.7259426964271,5056.85493840557,0.0,1.0
2015-02-26,35.11,35.16,34.91,34.91,6018,31.8894316653752,31.9348452678608,31.7077772554329,31.7077772554329,6625.76812961568,0.0,1.0
2015-02-27,35.38,35.48,35.38,35.48,2978,32.1346651187974,32.2254923237685,32.1346651187974,32.2254923237685,3278.75332170081,0.0,1.0
2015-03-02,36.0201,36.03,35.77,35.77,10217,32.7160500578178,32.7250419511099,32.4888912181849,32.4888912181849,11248.8323330481,0.0,1.0
2015-03-03,35.37,35.56,35.3543,35.56,7662,32.1255823983003,32.2981540877455,32.1113225271198,32.2981540877455,8435.7985060012,0.0,1.0
2015-03-04,35.96,35.9698,35.78,35.78,13910,32.6614629076301,32.6703639737173,32.497973938682,32.497973938682,15314.7947296368,0.0,1.0
2015-03-05,36.3399,36.43,36.13,36.13,9855,33.0065154593156,33.0883507709946,32.8158691560811,32.8158691560811,10850.273332895,0.0,1.0
2015-03-06,35.06,35.35,35.0201,35.35,30316,31.8440180628897,32.107416957306,31.8077780081062,32.107416957306,33377.6647752457,0.0,1.0
2015-03-09,35.85,35.92,35.64,35.64,6885,32.5615529821618,32.6251320256417,32.3708158517224,32.3708158517224,7580.32794489929,0.0,1.0
2015-03-10,36.29,36.46,36.2,36.2,14211,32.961192684035,33.1155989324859,32.8794481995609,32.8794481995609,15646.1932352888,0.0,1.0
2015-03-11,36.48,36.53,36.29,36.29,15559,33.1337643734802,33.1791779759658,32.961192684035,32.961192684035,17130.3300645879,0.0,1.0
2015-03-12,36.47,36.625,36.46,36.602,42364,33.124681652983,33.2654638206884,33.1155989324859,33.244573563545,46642.4129350347,0.0,1.0
2015-03-13,37.07,37.07,36.82,37.0,25054,33.66964488281,33.66964488281,33.4425768703821,33.6060658393302,27584.2463807563,0.0,1.0
2015-03-16,38.87,38.89,38.75,38.89,27724,35.304534572291,35.3227000132852,35.1955419263256,35.3227000132852,30523.894254813,0.0,1.0
2015-03-17,38.81,38.87,38.6001,38.63,19903,35.2500382493083,35.304534572291,35.0593919460738,35.0865492803602,21913.0380664241,0.0,1.0
2015-03-18,39.82,39.89,39.33,39.36,42550,36.167393019517,36.2309720629968,35.7223397151583,35.7495878766497,46847.1973936768,0.0,1.0
2015-03-19,39.6801,40.0899,39.5664,39.92,50258,36.0403257597624,36.4125356457342,35.9370552277101,36.2582202244882,55333.6415184819,0.0,1.0
2015-03-20,40.95,40.99,40.6,40.6,42161,37.1937404356911,37.2300713176796,36.8758452182921,36.8758452182921,46418.9116172693,0.0,1.0
2015-03-23,41.38,41.57,41.3652,41.57,91588,37.5842974170671,37.7568691065124,37.5708549907314,37.7568691065124,100837.62902214,0.0,1.0
2015-03-24,42.15,42.18,41.97,42.18,53513,38.2836668953451,38.3109150568364,38.120177926397,38.3109150568364,58917.3695447197,0.0,1.0
2015-03-25,42.62,42.95,42.5601,42.95,78262,38.7105547587096,39.0102845351144,38.6561492629318,39.0102845351144,86165.8134529713,0.0,1.0
2015-03-26,41.36,41.81,40.6,41.81,61315,37.5661319760729,37.9748543984431,36.8758452182921,37.9748543984431,67507.3068905591,0.0,1.0
2015-03-27,42.35,42.36,42.02,42.02,29151,38.4653213052874,38.4744040257845,38.1655915288826,38.1655915288826,32095.0094294494,0.0,1.0
2015-03-30,43.36,43.38,42.9599,43.07,85340,39.3826760754962,39.4008415164904,39.0192764284065,39.1192771810798,93958.6327985046,0.0,1.0
2015-03-31,42.8,42.97,42.53,42.97,75400,38.8740437276577,39.0284499761086,38.6288102742355,39.0284499761086,83014.7751699935,0.0,1.0
2015-04-01,44.46,44.546,44.2301,44.37,124927,40.381775330179,40.4598867264542,40.1729635859503,40.3000308457049,137543.591746177,0.0,1.0
2015-04-02,45.31,45.36,45.0,45.0,177422,41.1538065724338,41.1992201749194,40.8722422370232,40.8722422370232,195340.151726931,0.0,1.0
2015-04-06,46.69,46.7725,45.95,46.0,219497,42.4072220010359,42.4821544451371,41.7351006842493,41.7805142867349,241664.378056871,0.0,1.0
2015-04-07,46.3236,46.65,46.2527,46.65,142742,42.0744311220215,42.3708911190474,42.010034633697,42.3708911190474,157157.759115587,0.0,1.0
2015-04-08,45.09,45.9,44.69,45.9,153633,40.9539867214973,41.6896870817637,40.5906779016126,41.6896870817637,169148.659863284,0.0,1.0
2015-04-09,43.69,44.62,43.55,44.4,259805,39.682405851901,40.5270988581328,39.5552477649414,40.3272790071963,286043.152029711,0.0,1.0
2015-04-10,45.57,45.6,45.06,45.06,103336,41.3899573053589,41.4172054668502,40.9267385600059,40.9267385600059,113772.07966799,0.0,1.0
2015-04-13,46.0,46.41,46.0,46.41,64590,41.7805142867349,42.1529058271166,41.7805142867349,42.1529058271166,71113.0547510594,0.0,1.0
2015-04-14,46.06,46.11,45.72,46.03,51769,41.8350106097176,41.8804242122031,41.5261981128156,41.8077624482262,56997.2399970212,0.0,1.0
2015-04-15,44.45,44.7799,43.92,44.34,73450,40.3726926096818,40.6723315588817,39.8913084233347,40.2727826842136,80867.8413293904,0.0,1.0
2015-04-16,45.58,45.59,45.11,45.11,43581,41.399040025856,41.4081227463531,40.9721521624915,40.9721521624915,47982.3198499136,0.0,1.0
2015-04-17,41.8,44.67,41.5505,44.67,356503,37.965771677946,40.5725124606184,37.739157801543,40.5725124606184,392506.848705945,0.0,1.0
2015-04-20,43.84,44.01,42.728,42.84,70717,39.8186466593578,39.9730529078087,38.8086481400784,38.9103746096461,77858.8309774062,0.0,1.0
2015-04-21,45.69,45.7999,45.5,45.55,139956,41.4989499513243,41.5987690495876,41.3263782618791,41.3717918643646,154090.396202807,0.0,1.0
2015-04-22,47.043,47.46,46.6,46.6,67641,42.7278420345841,43.1065914793138,42.3254775165618,42.3254775165618,74472.1804678188,0.0,1.0
2015-04-23,47.56,47.6068,47.09,47.51,73797,43.197418684285,43.2399258162115,42.7705308209205,43.1520050817994,81249.8854538464,0.0,1.0
2015-04-24,48.36,48.43,48.25,48.43,57469,43.9240363240543,43.9876153675341,43.824126398586,43.9876153675341,63272.8927618616,0.0,1.0
2015-04-27,48.22,48.56,48.12,48.56,64850,43.7968782370947,44.1056907339966,43.7060510321235,44.1056907339966,71399.3125964732,0.0,1.0
2015-04-28,46.88,47.26,46.73,47.26,60243,42.5797936904811,42.9249370693715,42.4435528830243,42.9249370693715,66327.0437740839,0.0,1.0
2015-04-29,47.85,47.92,47.68,47.68,36772,43.4608175787014,43.5243966221812,43.3064113302504,43.3064113302504,40485.6672752122,0.0,1.0
2015-04-30,47.92,48.35,47.92,48.12,61507,43.5243966221812,43.9149536035572,43.5243966221812,43.7060510321235,67718.69729948,0.0,1.0
2015-05-01,48.24,48.3099,48.03,48.03,28050,43.8150436780889,43.8785318943638,43.6243065476495,43.6243065476495,30882.8175532934,0.0,1.0
2015-05-04,48.38,48.39,48.1478,48.33,44734,43.9422017650485,43.9512844855457,43.7313009951055,43.896788162563,49251.7632951525,0.0,1.0
2015-05-05,46.7548,47.09,46.69,46.69,53264,42.4660780298572,42.7705308209205,42.4072220010359,42.4072220010359,58643.2226081504,0.0,1.0
2015-05-06,46.9755,47.65,46.8201,47.33,37540,42.6665336712286,43.279163168759,42.5253881947034,42.9885161128513,41331.228910896,0.0,1.0
2015-05-07,46.73,47.01,46.39,46.77,155353,42.4435528830243,42.6978690569436,42.1347403861224,42.4798837650128,171042.365609868,0.0,1.0
2015-05-08,49.31,49.36,48.84,48.84,115876,44.7868947712804,44.8323083737659,44.3600069079159,44.3600069079159,127578.515750639,0.0,1.0
2015-05-11,51.67,51.96,50.86,51.47,121747,46.9304168085998,47.1938157030162,46.1947164483334,46.7487623986575,134042.438098425,0.0,1.0
2015-05-12,52.72,52.99,52.217,52.99,135945,47.884102460797,48.1293359142191,47.427241619792,48.1293359142191,149674.318441443,0.0,1.0
2015-05-13,53.15,53.49,53.15,53.18,81563,48.274659442173,48.583471939075,48.274659442173,48.3019076036643,89800.1870980131,0.0,1.0
2015-05-14,53.3632,53.5,53.02,53.5,167911,48.4683030431715,48.5925546595721,48.1565840757105,48.5925546595721,184868.619543353,0.0,1.0
2015-05-15,52.81,53.0,52.67,53.0,91087,47.965846945271,48.1384186347163,47.8386888583114,48.1384186347163,100286.032173862,0.0,1.0
2015-05-18,54.6,54.71,54.3823,54.63,161103,49.5916539142549,49.6915638397231,49.3939230890326,49.6189020757462,177373.067960364,0.0,1.0
2015-05-19,56.1,56.25,55.94,56.19,199280,50.9540619888223,51.090302796279,50.8087384608684,51.0358064732963,219405.628592524,0.0,1.0
2015-05-20,57.0,57.25,56.85,57.25,201936,51.7715068335628,51.9985748459907,51.635266026106,51.9985748459907,222329.862582597,0.0,1.0
2015-05-21,59.42,59.72,59.25,59.72,250066,53.9695251938649,54.2420068087784,53.8151189454139,54.2420068087784,275320.593735539,0.0,1.0
2015-05-22,59.8,60.009,59.61,59.83,243120,54.3146685727553,54.5044974311451,54.1420968833101,54.3419167342467,267673.105296139,0.0,1.0
2015-05-26,62.55,63.684,60.39,60.39,316619,56.8124167094623,57.8423972138353,54.8505490820852,54.8505490820852,348594.895219472,0.0,1.0
2015-05-27,62.4998,62.92,62.1288,62.92,200702,56.7668214525668,57.1484773678556,56.4298525221238,57.1484773678556,220971.238808595,0.0,1.0
2015-05-28,58.32,58.74,58.0,58.7,292060,52.9704259391821,53.351900200061,52.6797788832744,53.3155693180725,321555.639736715,0.0,1.0
2015-05-29,58.94,59.07,58.58,58.58,161171,53.5335546100033,53.6516299764658,53.2065766721071,53.2065766721071,177447.935396857,0.0,1.0
2015-06-01,62.513,62.53,62.0,62.15,209323,56.778810643623,56.7942512684681,56.3128670821209,56.4491078895776,230462.888367488,0.0,1.0
2015-06-02,65.7,65.76,64.83,65.15,252210,59.6734736660539,59.7279699890366,58.8832769828048,59.1739240387125,277681.119968489,0.0,1.0
2015-06-03,65.26,65.39,65.11,65.39,146691,59.2738339641808,59.3919093306433,59.1375931567241,59.3919093306433,161505.575390737,0.0,1.0
2015-06-04,64.36,65.08,64.1301,64.9,181057,58.4563891194403,59.1103449952327,58.2475773752116,58.9468560262846,199342.256604158,0.0,1.0
2015-06-05,63.25,63.85,63.14,63.72,180846,57.4482071442604,57.9931703740874,57.3482972187922,57.8750950076249,199109.947352688,0.0,1.0
2015-06-08,61.8,62.0431,61.7398,62.0,239224,56.1312126721786,56.3520136074635,56.0765346947859,56.3128670821209,263383.641581784,0.0,1.0
2015-06-09,61.52,61.77,61.13,61.6,117777,55.8768964982593,56.1039645106872,55.5226703988718,55.9495582622363,129671.500997299,0.0,1.0
2015-06-10,64.11,64.13,63.45,63.45,149176,58.2293211070124,58.2474865480067,57.6298615542028,57.6298615542028,164241.539797864,0.0,1.0
2015-06-11,65.09,65.172,64.73,64.75,130217,59.1194277157298,59.1939060238062,58.7924497778337,58.8106152188279,143367.837908635,0.0,1.0
2015-06-12,65.73,66.04,65.19,66.03,107268,59.7007218275453,59.9822861629559,59.210254920701,59.9732034424588,118101.179084017,0.0,1.0
2015-06-15,62.5,65.08,62.5,65.08,120900,56.7670031069767,59.1103449952327,56.7670031069767,59.1103449952327,133109.898117404,0.0,1.0
2015-06-16,60.16,61.88,59.75,61.88,335189,54.6416465106515,56.2038744361555,54.2692549702697,56.2038744361555,369040.311332294,0.0,1.0
2015-06-17,61.98,62.085,60.76,61.84,115756,56.2947016411267,56.3900702063464,55.1866097404785,56.167543554167,127446.396745063,0.0,1.0
2015-06-18,58.87,58.92,58.62,58.7,256194,53.4699755665235,53.5153891690091,53.2429075540956,53.3155693180725,282067.470953599,0.0,1.0
2015-06-19,54.79,55.6,54.58,55.6,472025,49.7642256037001,50.4999259639665,49.5734884732606,50.4999259639665,519695.613390135,0.0,1.0
2015-06-22,55.29,55.444,54.98,54.98,254907,50.2183616285559,50.3582355242115,49.9367972931453,49.9367972931453,280650.4946188,0.0,1.0
2015-06-23,56.13,56.2579,55.69,55.84,162340,50.9813101503137,51.0974781454718,50.5816704484405,50.7179112558973,178734.994709506,0.0,1.0
2015-06-24,56.34,56.996,56.34,56.84,107576,51.1720472807531,51.7678737453639,51.1720472807531,51.6261833056089,118440.284531661,0.0,1.0
2015-06-25,53.18,54.42,53.18,54.42,233093,48.3019076036643,49.4281649453068,48.3019076036643,49.4281649453068,256633.461388585,0.0,1.0
2015-06-26,45.3,47.19,44.9,47.19,506374,41.1447238519367,42.8613580258917,40.7814150320521,42.8613580258917,557513.577744434,0.0,1.0
2015-06-29,43.11,44.01,43.005,43.66,320012,39.1556080630683,39.9730529078087,39.0602394978485,39.6551576904097,352330.560102122,0.0,1.0
2015-06-30,47.46,47.5095,47.03,47.21,211799,43.1065914793138,43.1515509457746,42.7160344979378,42.8795234668859,233188.943849198,0.0,1.0
2015-07-01,45.87,45.95,44.86,45.1,148691,41.6624389202724,41.7351006842493,40.7450841500636,40.9630694419944,163707.558816996,0.0,1.0
2015-07-02,44.05,44.72,44.0,44.17,226842,40.0093837897972,40.617926063104,39.9639701873116,40.1183764357626,249751.16218981,0.0,1.0
2015-07-06,41.39,42.83,41.37,42.83,340216,37.5933801375643,38.901291889149,37.57521469657,38.901291889149,374574.996674198,0.0,1.0
2015-07-07,34.89,35.91,33.15,35.2,453078,31.6896118144387,32.6160493051445,30.1092184479404,31.9711761498493,498835.123401463,0.0,1.0
2015-07-08,31.56,33.3499,31.44,32.73,424625,28.665065888899,30.2907820306778,28.5560732429336,29.7277441870616,467508.606187778,0.0,1.0
2015-07-09,40.09,40.34,37.08,37.56,510545,36.4126264729391,36.6396944853671,33.6787276033071,34.1146981871687,562105.8141799,0.0,1.0
2015-07-10,49.44,49.9,46.2,47.55,591908,44.9049701377429,45.3227752806102,41.9621686966772,43.1883359637879,651685.802935285,0.0,1.0
2015-07-13,47.33,51.499,47.2,51.49,462977,42.9885161128513,46.7751022880991,42.8704407463888,46.7669278396517,509733.840369737,0.0,1.0
2015-07-14,46.09,51.48,45.72,51.48,292188,41.8622587712089,46.7578451191546,41.5261981128156,46.7578451191546,321696.566675996,0.0,1.0
2015-07-15,41.13,42.22,41.03,42.05,199601,37.3572294046392,38.3472459388249,37.2664021996681,38.1928396903739,219759.046932439,0.0,1.0
2015-07-16,44.87,45.0,43.35,43.35,230370,40.7541668705607,40.8722422370232,39.3735933549991,39.3735933549991,253635.460953733,0.0,1.0
2015-07-17,47.99,48.61,45.76,45.76,188316,43.587975665661,44.1511043364822,41.5625289948041,41.5625289948041,207334.355449768,0.0,1.0
2015-07-20,47.245,47.99,47.0801,47.99,232170,42.9113129886258,43.587975665661,42.7615389276284,43.587975665661,255617.246037366,0.0,1.0
2015-07-21,48.02,48.3222,47.71,47.99,62721,43.6152238271524,43.8897036405752,43.3336594917417,43.587975665661,69055.3012392197,0.0,1.0
2015-07-22,48.45,48.5798,47.75,47.75,33795,44.0057808085284,44.1236745205809,43.3699903737302,43.3699903737302,37208.0149452245,0.0,1.0
2015-07-23,50.4419,50.5,49.41,49.41,141352,45.8149679043489,45.8677385104372,44.8777219762515,44.8777219762515,155627.380634336,0.0,1.0
2015-07-24,47.86,49.06,47.78,49.0,126436,43.4699002991985,44.5598267588524,43.3972385352216,44.5053304358697,139204.988241291,0.0,1.0
2015-07-27,42.3,43.0,39.82,39.82,214897,38.4199077028018,39.0556981376,36.167393019517,36.167393019517,236599.816176474,0.0,1.0
2015-07-28,43.69,43.8297,42.71,42.98,103138,39.682405851901,39.8092914572457,38.7922992431836,39.0375326966057,113554.08330879,0.0,1.0
2015-07-29,45.8473,46.0,45.5801,45.65,57998,41.6418211447439,41.7805142867349,41.399130853061,41.4626190693358,63855.3173781073,0.0,1.0
2015-07-30,43.655,44.03,42.0501,43.5,63445,39.6506163301611,39.991218348803,38.1929305175789,39.5098341624558,69852.4192395258,0.0,1.0
2015-07-31,43.62,43.912,43.4,43.4,36350,39.6188268084212,39.884042246937,39.4190069574846,39.4190069574846,40021.0487722714,0.0,1.0
2015-08-03,42.25,42.65,41.71,42.0,76967,38.3744941003163,38.7378029202009,37.884027193472,38.1474260878884,84740.029184468,0.0,1.0
2015-08-04,44.96,45.01,43.86,43.86,51822,40.8359113550348,40.8813249575203,39.836812100352,39.836812100352,57055.592557817,0.0,1.0
2015-08-05,43.88,44.11,41.31,41.31,46510,39.8549775413462,40.0638801127799,37.5207183735873,37.5207183735873,51207.1245776711,0.0,1.0
2015-08-06,43.29,43.98,43.142,43.98,22248,39.3190970320164,39.9458047463174,39.184672768659,39.9458047463174,24494.8636337137,0.0,1.0
2015-08-07,44.53,44.74,44.094,44.6801,56217,40.4453543736588,40.6360915040982,40.0493477599845,40.5816860083205,61894.4511370229,0.0,1.0
2015-08-10,47.8037,47.98,45.45,45.45,82690,43.4187645827997,43.5788929451639,41.2809646593935,41.2809646593935,91041.0047587105,0.0,1.0
2015-08-11,45.72,45.9,45.38,45.9,63664,41.5261981128156,41.6896870817637,41.2173856159137,41.6896870817637,70093.5364247012,0.0,1.0
2015-08-12,44.07,44.1499,43.3001,44.0,72505,40.0275492307914,40.1001201675634,39.3282705797184,39.9639701873116,79827.4041604826,0.0,1.0
2015-08-13,45.39,46.01,45.23,45.98,29206,41.2264683364108,41.789597007232,41.0811448084569,41.7623488457406,32155.5639736715,0.0,1.0
2015-08-14,45.48,45.56,45.3,45.3,71595,41.3082128208848,41.3808745848618,41.1447238519367,41.1447238519367,78825.5017015344,0.0,1.0
2015-08-17,45.62,45.98,45.42,45.98,35087,41.4353709078444,41.7623488457406,41.2537164979021,41.7623488457406,38630.4962385884,0.0,1.0
2015-08-18,41.54,44.71,41.21,44.71,68312,37.729620945021,40.6088433426069,37.4298911686162,40.6088433426069,75210.945907329,0.0,1.0
2015-08-19,42.35,43.08,42.27,42.381,40881,38.4653213052874,39.1283599015769,38.3926595413105,38.4934777388285,45009.642224463,0.0,1.0
2015-08-20,41.38,41.72,41.311,41.7,38742,37.5842974170671,37.8931099139691,37.521626645637,37.8749444729749,42654.6209500782,0.0,1.0
2015-08-21,38.51,40.0,36.72,36.72,110204,34.9775566343948,36.3308819884651,33.351749665411,33.351749665411,121333.690753766,0.0,1.0
2015-08-24,32.4,33.5,30.38,31.44,233314,29.4280144106567,30.4271136653395,27.5933048702392,28.5560732429336,256876.780557187,0.0,1.0
2015-08-25,33.11,35.55,33.1,34.89,154876,30.072887565952,32.2890713672484,30.0638048454549,31.6896118144387,170517.192562704,0.0,1.0
2015-08-26,32.62,32.7399,31.17,32.12,317378,29.6278342615933,29.7367360803537,28.3108397895114,29.1736982367375,349430.547929738,0.0,1.0
2015-08-27,35.48,35.48,34.3801,35.15,188501,32.2254923237685,32.2254923237685,31.2264838962907,31.9257625473637,207538.038916697,0.0,1.0
2015-08-28,35.24,36.17,35.18,36.17,98256,32.0075070318378,32.8522000380696,31.9530107088551,32.8522000380696,108179.04176529,0.0,1.0
2015-08-31,33.77,34.811,33.21,34.05,58654,30.6723471187617,31.6178583225115,30.1637147709231,30.9266632926809,64577.5679419204,0.0,1.0
2015-09-01,30.69,32.0,30.24,32.0,108433,27.8748692056498,29.0647055907721,27.4661467832796,29.0647055907721,119383.834429813,0.0,1.0
2015-09-02,30.35,31.27,30.2401,31.08,43116,27.5660567087479,28.4016669944826,27.4662376104846,28.2290953050374,47470.3587033083,0.0,1.0
2015-09-03,31.47,31.62,30.5,30.5,128333,28.5833214044249,28.7195622118817,27.7022975162046,27.7022975162046,141293.569521098,0.0,1.0
2015-09-04,30.21,31.605,30.03,31.605,217105,27.4388986217883,28.705938131136,27.2754096528402,28.705938131136,239030.805879064,0.0,1.0
2015-09-08,34.21,34.23,31.909,31.909,85024,31.0719868206348,31.090152261629,28.9820528342483,28.9820528342483,93610.7194171556,0.0,1.0
2015-09-09,33.84,34.87,33.7,34.87,59693,30.7359261622415,31.6714463734444,30.6087680752818,31.6714463734444,65721.4983318624,0.0,1.0
2015-09-10,34.2,34.4393,33.9401,34.2,52455,31.0629041001377,31.2802536016337,30.8268441944176,31.0629041001377,57752.5203122282,0.0,1.0
2015-09-11,34.55,34.61,33.99,33.99,34343,31.3807993175367,31.4352956405194,30.8721669696982,30.8721669696982,37811.3584040198,0.0,1.0
2015-09-14,31.39,31.64,30.06,31.64,82119,28.510659640448,28.7377276528759,27.3026578143315,28.7377276528759,90412.3384905133,0.0,1.0
2015-09-15,29.89,30.29,29.0,29.69,129079,27.1482515658805,27.5115603857652,26.3398894416372,26.9665971559382,142114.909339093,0.0,1.0
2015-09-16,32.18,32.35,31.73,31.73,90746,29.2281945597202,29.3826008081712,28.8194721373499,28.8194721373499,99910.5939996848,0.0,1.0
2015-09-17,32.5,32.64,31.45,31.45,64974,29.5188416156279,29.6459997025875,28.5651559634307,28.5651559634307,71535.8355689014,0.0,1.0
2015-09-18,31.72,32.21,31.72,32.21,53070,28.8103894168528,29.2554427212115,28.8103894168528,29.2554427212115,58429.6302158032,0.0,1.0
2015-09-21,34.08,34.21,33.3,33.3,89972,30.9539114541723,31.0719868206348,30.2454592553972,30.2454592553972,99058.4264137222,0.0,1.0
2015-09-22,33.57,33.76,33.19,33.19,26854,30.4906927088193,30.6632643982645,30.1455493299289,30.1455493299289,29566.0314643901,0.0,1.0
2015-09-23,33.79,33.85,33.5961,33.6949,17640,30.6905125597559,30.7450088827386,30.5143986093168,30.6041358878283,19421.4938196112,0.0,1.0
2015-09-24,34.41,34.425,33.74,34.24,44354,31.2536412305771,31.2672653113228,30.6450989572703,31.0992349821261,48833.3864441631,0.0,1.0
2015-09-25,33.12,33.51,33.0,33.46,33605,30.0819702864491,30.4361963858366,29.9729776404837,30.3907827833511,36998.8265197299,0.0,1.0
2015-09-28,33.542,34.44,33.52,34.44,64109,30.4652610914274,31.2808893920684,30.4452791063338,31.2808893920684,70583.4777370441,0.0,1.0
2015-09-29,33.95,34.07,33.54,33.54,14084,30.8358360877098,30.9448287336751,30.463444547328,30.463444547328,15506.3672877213,0.0,1.0
2015-09-30,33.79,34.23,33.7899,34.23,31603,30.6905125597559,31.090152261629,30.6904217325509,31.090152261629,34794.6411100439,0.0,1.0
2015-10-01,34.35,34.49,34.142,34.49,29366,31.1991449075944,31.326302994554,31.0102243212544,31.326302994554,32331.7226477723,0.0,1.0
2015-10-02,35.1809,35.19,34.23,34.32,21681,31.9538281536998,31.9620934293522,31.090152261629,31.1718967461031,23870.6013323691,0.0,1.0
2015-10-05,36.05,36.06,35.4256,35.44,141561,32.7432073921042,32.7522901126013,32.1760823242642,32.1891614417801,155857.48790238,0.0,1.0
2015-10-06,35.89,36.3,35.38,36.3,161017,32.5978838641503,32.9702754045321,32.1346651187974,32.9702754045321,177278.382673035,0.0,1.0
2015-10-07,36.83,37.43,36.0,36.0,226935,33.4516595908792,33.9966228207062,32.6977937896186,32.6977937896186,249853.554419132,0.0,1.0
2015-10-08,36.64,36.64,36.0001,36.44,34682,33.279087901434,33.279087901434,32.6978846168236,33.0974334914917,38184.5945947708,0.0,1.0
2015-10-09,36.5,36.63,36.2901,36.63,38972,33.1519298144744,33.2700051809369,32.9612835112399,33.2700051809369,42907.849044098,0.0,1.0
2015-10-12,38.38,38.87,37.95,38.27,137347,34.8594812679323,35.304534572291,34.4689242865563,34.759571342464,151217.908823251,0.0,1.0
2015-10-13,38.32,38.43,38.04,38.4,72381,34.8049849449496,34.9048948704178,34.5506687710303,34.8776467089265,79690.8811880544,0.0,1.0
2015-10-14,37.54,37.95,37.51,37.95,94310,34.0965327461745,34.4689242865563,34.0692845846831,34.4689242865563,103834.52846528,0.0,1.0
2015-10-15,39.78,39.89,39.12,39.33,66241,36.1310621375285,36.2309720629968,35.5316025847189,35.7223397151583,72930.792069437,0.0,1.0
2015-10-16,40.68,40.76,39.92,39.99,94826,36.948506982269,37.0211687462459,36.2582202244882,36.321799267968,104402.640189255,0.0,1.0
2015-10-19,39.88,40.19,39.45,40.16,42769,36.2218893424997,36.5034536779103,35.8313323611237,36.476205516419,47088.3145788522,0.0,1.0
2015-10-20,41.11,41.17,40.62,40.62,67966,37.339063963645,37.3935602866277,36.8940106592863,36.8940106592863,74830.002774586,0.0,1.0
2015-10-21,37.8,39.06,37.8,39.06,97813,34.3326834790995,35.4771062617362,34.3326834790995,35.4771062617362,107691.302436374,0.0,1.0
2015-10-22,40.19,40.67,39.64,39.89,80030,36.5034536779103,36.9394242617719,36.0039040505689,36.2309720629968,88112.366801785,0.0,1.0
2015-10-23,41.87,43.13,41.57,41.64,115211,38.0293507214258,39.1737735040625,37.7568691065124,37.8204481499922,126846.356261408,0.0,1.0
2015-10-26,40.33,41.18,40.32,41.18,118676,36.6306117648699,37.4026430071248,36.6215290443728,37.4026430071248,130661.292547403,0.0,1.0
2015-10-27,40.62,40.89,40.5608,40.64,38741,36.8940106592863,37.1392441127084,36.8402409539434,36.9121761002805,42653.519958365,0.0,1.0
2015-10-28,39.52,39.96,39.25,39.96,41360,35.8949114046035,36.2945511064766,35.6496779511814,36.2945511064766,45537.0172550522,0.0,1.0
2015-10-29,40.12,40.12,39.7,39.99,31962,36.4398746344305,36.4398746344305,36.0584003735516,36.321799267968,35189.8971350575,0.0,1.0
2015-10-30,39.73,40.29,39.59,40.29,27605,36.085648535043,36.5942808828815,35.9584904480833,36.5942808828815,30392.8762409505,0.0,1.0
2015-11-02,39.33,39.66,39.234,39.66,72828,35.7223397151583,36.0220694915631,35.635145598386,36.0220694915631,80183.0244838235,0.0,1.0
2015-11-03,39.17,39.24,38.8,38.99,31353,35.5770161872044,35.6405952306843,35.2409555288111,35.4135272182564,34519.3931817614,0.0,1.0
2015-11-04,41.76,42.41,41.12,41.12,104144,37.9294407959576,38.5198176282701,37.3481466841421,37.3481466841421,114661.680972199,0.0,1.0
2015-11-05,41.62,42.21,41.42,42.21,39862,37.8022827089979,38.3381632183278,37.6206282990556,38.3381632183278,43887.7316687837,0.0,1.0
2015-11-06,43.22,43.22,42.14,42.74,59579,39.2555179885365,39.2555179885365,38.274584174848,38.819547404675,65595.9852765657,0.0,1.0
2015-11-09,42.75,43.9,42.72,43.9,198198,38.8286301251721,39.8731429823404,38.8013819636807,39.8731429823404,218214.355558918,0.0,1.0
2015-11-10,43.33,43.61,42.97,42.97,102445,39.3554279140048,39.6097440879241,39.0284499761086,39.0284499761086,112791.096051591,0.0,1.0
2015-11-11,44.0726,44.209,44.04,44.06,57423,40.0299107381207,40.1537990457013,40.0003010693001,40.0184665102943,63222.2471430576,0.0,1.0
2015-11-12,42.83,43.8,42.82,43.8,42190,38.901291889149,39.7823157773693,38.8922091686519,39.7823157773693,46450.84037695,0.0,1.0
2015-11-13,41.11,42.25,41.0,42.0,266337,37.339063963645,38.3744941003163,37.2391540381767,38.1474260878884,293234.829899875,0.0,1.0
2015-11-16,44.42,44.42,43.19,43.19,88414,40.3454444481905,40.3454444481905,39.2282698270452,39.2282698270452,97343.0813246659,0.0,1.0
2015-11-17,42.75,43.86,42.75,43.86,39132,38.8286301251721,39.836812100352,38.8286301251721,39.836812100352,43084.0077181988,0.0,1.0
2015-11-18,42.5,42.7,42.14,42.34,39476,38.6015621127442,38.7832165226865,38.274584174848,38.4562385847903,43462.7488675154,0.0,1.0
2015-11-19,43.99,43.99,43.29,43.29,40773,39.9548874668145,39.9548874668145,39.3190970320164,39.3190970320164,44890.7351194449,0.0,1.0
2015-11-20,44.02,44.2199,44.02,44.02,52808,39.9821356283058,40.1636992110432,39.9821356283058,39.9821356283058,58141.1703869632,0.0,1.0
2015-11-23,43.41,43.64,43.29,43.29,100473,39.4280896779817,39.6369922494154,39.3190970320164,39.3190970320164,110619.940393299,0.0,1.0
2015-11-24,43.89,44.04,43.6911,43.88,49621,39.8640602618433,40.0003010693001,39.6834049511557,39.8549775413462,54632.3097972182,0.0,1.0
2015-11-25,44.69,44.7999,44.6,44.77,68301,40.5906779016126,40.6904969998759,40.5089334171386,40.6633396655896,75198.8349984846,0.0,1.0
2015-11-27,40.55,42.47,40.5,41.58,92743,36.8304316158065,38.5743139512528,36.7850180133209,37.7659518270095,102109.274450805,0.0,1.0
2015-11-30,41.65,41.75,41.04,41.34,100976,37.8295308704893,37.9203580754604,37.2754849201652,37.5479665350787,111173.739225004,0.0,1.0
2015-12-01,41.3122,41.9,41.15,41.9,82685,37.5227165720967,38.0565988829172,37.3753948456335,38.0565988829172,91035.4998001448,0.0,1.0
2015-12-02,41.12,41.57,41.05,41.21,42955,37.3481466841421,37.7568691065124,37.2845676406623,37.4298911686162,47293.0990374944,0.0,1.0
2015-12-03,42.33,42.39,41.921,42.04,48047,38.4471558642932,38.5016521872759,38.0756725959611,38.1837569698768,52899.3488407517,0.0,1.0
2015-12-04,42.17,42.22,41.03,41.65,23530,38.3018323363393,38.3472459388249,37.2664021996681,37.8295308704893,25906.3350099463,0.0,1.0
2015-12-07,41.86,42.52,41.779,42.52,24409,38.0202680009287,38.6197275537384,37.9466979649021,38.6197275537384,26874.1067257875,0.0,1.0
2015-12-08,40.91,41.23,40.5,40.74,37947,37.1574095537027,37.4480566096104,36.7850180133209,37.0030033052517,41779.3325381399,0.0,1.0
2015-12-09,40.25,41.04,40.0856,41.04,77338,36.557950000893,37.2754849201652,36.4086300759204,37.2754849201652,85148.4971100393,0.0,1.0
2015-12-10,40.8,40.92,40.6,40.84,31870,37.0574996282344,37.1664922741998,36.8758452182921,37.0938305102229,35088.6058974495,0.0,1.0
2015-12-11,39.81,40.24,39.77,40.24,53571,36.1583102990199,36.5488672803959,36.1219794170314,36.5488672803959,58981.2270640812,0.0,1.0
2015-12-14,41.29,41.43,41.065,41.1,42011,37.5025529325931,37.6297110195527,37.298191721408,37.3299812431479,46253.7628602998,0.0,1.0
2015-12-15,41.86,42.01,41.69,41.69,15349,38.0202680009287,38.1565088083855,37.8658617524777,37.8658617524777,16899.1218048307,0.0,1.0
2015-12-16,42.47,42.98,41.8711,42.28,56944,38.5743139512528,39.0375326966057,38.0303498206805,38.4017422618076,62694.8721124684,0.0,1.0
2015-12-17,42.54,43.34,42.51,43.34,32875,38.6378929947326,39.3645106345019,38.6106448332413,39.3645106345019,36195.1025691451,0.0,1.0
2015-12-18,42.72,42.8,42.54,42.54,20604,38.8013819636807,38.8740437276577,38.6378929947326,38.6378929947326,22684.8332573282,0.0,1.0
2015-12-21,43.49,43.94,42.33,43.67,37408,39.5007514419587,39.9094738643289,38.4471558642932,39.6642404109068,41185.8980047629,0.0,1.0
2015-12-22,43.97,44.17,43.49,43.49,76582,39.9367220258203,40.1183764357626,39.5007514419587,39.5007514419587,84316.147374913,0.0,1.0
2015-12-23,42.89,43.45,42.733,43.45,132662,38.9557882121317,39.4644205599702,38.813189500327,39.4644205599702,146059.762647237,0.0,1.0
2015-12-24,42.78,42.88,42.69,42.76,16127,38.8558782866634,38.9467054916346,38.7741338021894,38.8377128456692,17755.6933576457,0.0,1.0
2015-12-28,41.97,42.07,41.62,42.07,78555,38.120177926397,38.2110051313682,37.8022827089979,38.2110051313682,86488.4040249184,0.0,1.0
2015-12-29,42.07,42.0999,41.97,41.97,20464,38.2110051313682,38.2381624656545,38.120177926397,38.120177926397,22530.69441749,0.0,1.0
2015-12-30,42.0301,42.2,42.02,42.18,40141,38.1747650765847,38.3290804978307,38.1655915288826,38.3109150568364,44194.9083567468,0.0,1.0
2015-12-31,41.29,41.4,41.18,41.36,31323,37.5025529325931,37.6024628580614,37.4026430071248,37.5661319760729,34486.3634303675,0.0,1.0
2016-01-04,36.29,37.4,36.29,36.96,209194,32.961192684035,33.9693746592149,32.961192684035,33.5697349573418,230320.860436494,0.0,1.0
2016-01-05,36.63,36.84,36.5,36.66,46889,33.2700051809369,33.4607423113764,33.1519298144744,33.2972533424283,51624.4004369474,0.0,1.0
2016-01-06,36.42,36.94,36.38,36.61,177003,33.0792680504975,33.5515695163475,33.042937168509,33.2518397399427,194878.83619913,0.0,1.0
2016-01-07,33.38,34.3,32.9395,33.1,169497,30.3181210193741,31.1537313051088,29.9180271814762,30.0638048454549,186614.792400377,0.0,1.0
2016-01-08,33.19,33.86,33.19,33.86,47741,30.1455493299289,30.7540916032357,30.1455493299289,30.7540916032357,52562.445376534,0.0,1.0
2016-01-11,31.86,32.05,31.64,32.01,61761,28.9375475038124,29.1101191932577,28.7377276528759,29.0737883112692,67998.3491946152,0.0,1.0
2016-01-12,32.59,32.8261,32.375,32.68,49918,29.6005861001019,29.8150291310389,29.4053076094139,29.682330584576,54959.3043360179,0.0,1.0
2016-01-13,30.59,31.6,30.53,31.6,90414,27.7840420006787,28.7013967708874,27.729545677696,28.7013967708874,99545.0647509257,0.0,1.0
2016-01-14,32.43,32.49,31.67,32.15,96908,29.4552625721481,29.5097588951308,28.7649758143672,29.2009463982288,106694.904935991,0.0,1.0
2016-01-15,30.66,30.98,30.47,30.82,143569,27.8476210441585,28.1382681000662,27.6750493547133,27.9929445721124,158068.279262345,0.0,1.0
2016-01-19,33.02,33.2499,32.71,33.17,65797,29.9911430814779,30.1999548257066,29.7095787460673,30.1273838889347,72441.9517488074,0.0,1.0
2016-01-20,32.46,32.6601,32.35,32.38,118567,29.4825107336394,29.6642559707867,29.3826008081712,29.4098489696625,130541.284450672,0.0,1.0
2016-01-21,31.76,32.13,31.51,31.61,26321,28.8467202988413,29.1827809572346,28.6196522864134,28.7104794913845,28979.2028812918,0.0,1.0
2016-01-22,32.22,32.34,31.98,32.08,29527,29.2645254417086,29.373518087674,29.0465401497778,29.137367354749,32508.9823135863,0.0,1.0
2016-01-25,31.9107,32.28,31.9107,32.28,9163,28.9835968967328,29.3190217646913,28.9835968967328,29.3190217646913,10088.3870674092,0.0,1.0
2016-01-26,30.02,30.61,29.81,30.61,95829,27.2663269323431,27.8022074416729,27.0755898019036,27.8022074416729,105506.934877524,0.0,1.0
2016-01-27,29.63,29.99,29.4697,29.53,26450,26.9121008329555,27.2390787708517,26.7665048233867,26.8212736279844,29121.2308122856,0.0,1.0
2016-01-28,28.57,28.81,28.411,28.81,64121,25.9493324602612,26.167317752192,25.8049172043571,26.167317752192,70596.6896376016,0.0,1.0
2016-01-29,30.07,30.12,29.52,29.52,97964,27.3117405348286,27.3571541373142,26.8121909074872,26.8121909074872,107857.552185057,0.0,1.0
2016-02-01,29.2,29.382,29.14,29.26,38930,26.5215438515795,26.686849364627,26.4670475285968,26.5760401745622,42861.6073921466,0.0,1.0
2016-02-02,30.18,30.37,30.0,30.0,37965,27.4116504602969,27.5842221497421,27.2481614913488,27.2481614913488,41799.1503889762,0.0,1.0
2016-02-03,30.65,30.9212,30.415,30.66,23433,27.8385383236614,28.0848617035432,27.6250943919792,27.8476210441585,25799.5388137727,0.0,1.0
2016-02-04,31.32,31.66,31.27,31.55,39954,28.4470805969682,28.7558930938701,28.4016669944826,28.6559831684018,43989.0229063915,0.0,1.0
2016-02-05,30.49,31.08,30.45,31.08,31483,27.6932147957075,28.2290953050374,27.6568839137191,28.2290953050374,34662.5221044683,0.0,1.0
2016-02-08,30.18,30.45,30.0,30.45,11466,27.4116504602969,27.6568839137191,27.2481614913488,27.6568839137191,12623.9709827473,0.0,1.0
2016-02-09,29.95,30.21,29.83,29.95,15524,27.2027478888632,27.4388986217883,27.0937552428978,27.2027478888632,17091.7953546284,0.0,1.0
2016-02-10,30.1,30.44,30.09,30.31,6655,27.33898869632,27.6478011932219,27.3299059758229,27.5297258267594,7327.09985087941,0.0,1.0
2016-02-11,29.18,29.64,29.0385,29.56,46977,26.5033784105853,26.9211835534526,26.3748579155511,26.8485217894757,51721.2877077028,0.0,1.0
2016-02-12,29.5501,29.85,29.4,29.5,35170,26.8395298961836,27.1119206838921,26.7031982615218,26.794025466493,38721.8785507781,0.0,1.0
2016-02-16,32.37,32.4699,31.02,31.02,163439,29.4007662491654,29.4915026269316,28.1745989820547,28.1745989820547,179944.984602236,0.0,1.0
2016-02-17,33.42,33.44,32.74,32.83,86762,30.3544519013626,30.3726173423568,29.7368269075587,29.8185713920327,95524.2430145753,0.0,1.0
2016-02-18,32.77,33.21,32.727,32.92,45674,29.76407506905,30.1637147709231,29.7250193709124,29.9003158765068,50286.6955054946,0.0,1.0
2016-02-19,32.99,33.02,32.79,32.85,19259,29.9638949199866,29.9911430814779,29.7822405100443,29.836736833027,21203.9994031685,0.0,1.0
2016-02-22,33.71,33.76,33.49,33.66,168427,30.617850795779,30.6632643982645,30.4180309448424,30.5724371932934,185436.731267328,0.0,1.0
2016-02-23,32.86,33.13,32.8401,33.07,27154,29.8458195535241,30.0910530069462,29.8277449397348,30.0365566839635,29896.328978329,0.0,1.0
2016-02-24,33.11,33.16,32.67,32.75,12631,30.072887565952,30.1183011684376,29.6732478640789,29.7459096280558,13906.6263285436,0.0,1.0
2016-02-25,30.38,30.54,29.92,29.92,41982,27.5933048702392,27.7386283981931,27.1754997273719,27.1754997273719,46221.834100619,0.0,1.0
2016-02-26,30.26,30.339,30.2,30.28,35740,27.4843122242739,27.5560657162011,27.4298159012911,27.5024776652681,39349.4438272621,0.0,1.0
2016-02-29,28.63,28.786,28.34,28.44,80560,26.0038287832439,26.1455192229989,25.7404298888275,25.8312570937987,88695.8924097438,0.0,1.0
2016-03-01,29.4779,29.5753,29.11,29.11,44856,26.7739526541944,26.8624183518363,26.4397993671055,26.4397993671055,49386.0842841542,0.0,1.0
2016-03-02,30.68,30.68,30.38,30.38,22952,27.8657864851527,27.8657864851527,27.5933048702392,27.5933048702392,25269.9617997572,0.0,1.0
2016-03-03,30.765,30.86,30.5301,30.57,35216,27.9429896093782,28.0292754541008,27.729636504901,27.7658765596845,38772.5241695822,0.0,1.0
2016-03-04,29.95,30.26,29.51,30.26,279988,27.2027478888632,27.4843122242739,26.8031081869901,27.4843122242739,308264.467775812,0.0,1.0
2016-03-07,30.08,30.11,29.89,29.9,20549,27.3208232553258,27.3480714168171,27.1482515658805,27.1573342863777,22624.278713106,0.0,1.0
2016-03-08,29.94,30.28,29.92,30.28,47936,27.1936651683661,27.5024776652681,27.1754997273719,27.5024776652681,52777.1387605944,0.0,1.0
2016-03-09,29.66,29.764,29.62,29.74,15875,26.9393489944469,27.0338092876169,26.9030181124584,27.0120107584238,17478.243445937,0.0,1.0
2016-03-10,28.96,29.29,28.89,29.24,58603,26.3035585596487,26.6032883360536,26.2399795161689,26.557874733568,64521.4173645509,0.0,1.0
2016-03-11,29.47,29.55,29.3,29.48,54465,26.7667773050017,26.8394390689786,26.6123710565507,26.7758600254988,59965.5136556193,0.0,1.0
2016-03-14,30.46,30.4885,30.18,30.18,37456,27.6659666342162,27.691852387633,27.4116504602969,27.4116504602969,41238.7456069931,0.0,1.0
2016-03-15,30.38,30.55,29.89,30.55,154834,27.5933048702392,27.7477111186902,27.1482515658805,27.7477111186902,170470.950910753,0.0,1.0
2016-03-16,30.2,30.29,29.75,29.84,120139,27.4298159012911,27.5115603857652,27.0210934789209,27.102837963395,132272.043423712,0.0,1.0
2016-03-17,31.74,31.82,31.17,31.17,148644,28.8285548578471,28.901216621824,28.3108397895114,28.3108397895114,163655.812206479,0.0,1.0
2016-03-18,33.63,33.7,32.95,33.23,268051,30.545189031802,30.6087680752818,29.9275640379981,30.1818802119174,295121.92969618,0.0,1.0
2016-03-21,33.98,34.34,33.94,34.34,141625,30.8630842492011,31.1900621870973,30.8267533672126,31.1900621870973,155927.95137202,0.0,1.0
2016-03-22,33.81,33.92,33.77,33.8,46653,30.7086780007501,30.8085879262184,30.6723471187617,30.699595280253,51364.5663926487,0.0,1.0
2016-03-23,34.098,34.39,34.07,34.39,86841,30.9702603510671,31.2354757895829,30.9448287336751,31.2354757895829,95611.2213599126,0.0,1.0
2016-03-24,33.49,33.53,33.27,33.4,82432,30.4180309448424,30.4543618268309,30.2182110939059,30.3362864603684,90756.948896723,0.0,1.0
2016-03-28,33.79,34.06,33.02,33.57,59517,30.6905125597559,30.935746013178,29.9911430814779,30.4906927088193,65527.7237903516,0.0,1.0
2016-03-29,33.17,33.23,32.5301,32.85,47648,30.1273838889347,30.1818802119174,29.5461806043242,29.836736833027,52460.0531472129,0.0,1.0
2016-03-30,34.69,34.7465,34.58,34.66,81632,31.5079574044964,31.5592747753051,31.4080474790281,31.480709243005,89876.1555262189,0.0,1.0
2016-03-31,34.22,34.41,34.19,34.41,18193,31.0810695411319,31.2536412305771,31.0538213796405,31.2536412305771,20030.3422369721,0.0,1.0
2016-04-01,33.99,34.069,33.64,33.73,32935,30.8721669696982,30.9439204616254,30.5542717522991,30.6360162367732,36261.1620719329,0.0,1.0
2016-04-04,33.8,33.98,33.798,33.8945,10976,30.699595280253,30.8630842492011,30.6977787361536,30.7854269889508,12084.4850433137,0.0,1.0
2016-04-05,34.51,34.7,34.5,34.6,12642,31.3444684355483,31.5170401249935,31.3353857150511,31.4262129200223,13918.737237388,0.0,1.0
2016-04-06,35.14,35.179,34.85,34.85,26848,31.9166798268666,31.9521024368053,31.6532809324502,31.6532809324502,29559.4255141112,0.0,1.0
2016-04-07,33.99,34.2888,33.98,34.14,39843,30.8721669696982,31.1435586581521,30.8630842492011,31.008407777155,43866.8128262342,0.0,1.0
2016-04-08,34.27,34.38,34.15,34.38,23396,31.1264831436175,31.2263930690858,31.0174904976521,31.2263930690858,25758.8021203869,0.0,1.0
2016-04-11,34.74,34.93,34.729,34.81,12269,31.5533710069819,31.7259426964271,31.5433800144351,31.6169500504618,13508.0673283906,0.0,1.0
2016-04-12,34.61,34.74,34.3501,34.46,25164,31.4352956405194,31.5533710069819,31.1992357347994,31.2990548330627,27705.3554692005,0.0,1.0
2016-04-13,35.43,35.43,35.18,35.24,45975,32.180078721283,32.180078721283,31.9530107088551,32.0075070318378,50618.0940111466,0.0,1.0
2016-04-14,35.42,35.69,35.21,35.69,50684,32.1709960007858,32.416229454208,31.9802588703464,32.416229454208,55802.6639882754,0.0,1.0
2016-04-15,35.06,35.18,35.06,35.18,26732,31.8440180628897,31.9530107088551,31.8440180628897,31.9530107088551,29431.7104753881,0.0,1.0
2016-04-18,34.77,34.8599,34.5,34.5,30720,31.5806191684733,31.6622728257424,31.3353857150511,31.3353857150511,33822.4654273502,0.0,1.0
2016-04-19,34.92,34.9399,34.58,34.58,46908,31.71685997593,31.7349345897193,31.4080474790281,31.4080474790281,51645.3192794969,0.0,1.0
2016-04-20,33.05,33.25,32.926,33.25,69911,30.0183912429693,30.2000456529116,29.905765508805,30.2000456529116,76971.4316566236,0.0,1.0
2016-04-21,32.25,32.68,32.25,32.68,44108,29.2917736032,29.682330584576,29.2917736032,29.682330584576,48562.5424827331,0.0,1.0
2016-04-22,32.58,32.84,32.53,32.84,28841,29.5915033796048,29.8276541125298,29.5460897771192,29.8276541125298,31753.7019983791,0.0,1.0
2016-04-25,32.71,32.75,32.46,32.46,37149,29.7095787460673,29.7459096280558,29.4825107336394,29.4825107336394,40900.7411510623,0.0,1.0
2016-04-26,33.26,33.26,33.06,33.067,43998,30.2091283734087,30.2091283734087,30.0274739634664,30.0338318678144,48441.4333942889,0.0,1.0
2016-04-27,33.13,33.23,32.98,33.018,56501,30.0910530069462,30.1818802119174,29.9548121994895,29.9893265373785,62207.1327835519,0.0,1.0
2016-04-28,33.06,33.2394,33.03,33.15,20636,30.0274739634664,30.1904179691847,30.0002258019751,30.1092184479404,22720.0649921484,0.0,1.0
2016-04-29,33.0,33.032,32.896,33.03,42587,29.9729776404837,30.0020423460745,29.8785173473137,30.0002258019751,46887.9340870626,0.0,1.0
2016-05-02,33.0101,33.11,32.97,33.0684,33538,29.9821511881858,30.072887565952,29.9457294789924,30.035103448684,36925.0600749502,0.0,1.0
2016-05-03,33.51,34.2,33.46,34.2,108246,30.4361963858366,31.0629041001377,30.3907827833511,31.0629041001377,119177.948979458,0.0,1.0
2016-05-04,33.45,33.713,33.45,33.66,16071,30.3817000628539,30.6205756119281,30.3817000628539,30.5724371932934,17694.0378217105,0.0,1.0
2016-05-05,33.64,34.05,33.64,34.05,45061,30.5542717522991,30.9266632926809,30.5542717522991,30.9266632926809,49611.787585346,0.0,1.0
2016-05-06,32.36,32.46,32.27,32.42,33968,29.3916835286683,29.4825107336394,29.3099390441942,29.446179851651,37398.486511596,0.0,1.0
2016-05-09,31.04,31.33,31.04,31.3,64002,28.1927644230489,28.4561633174653,28.1927644230489,28.4289151559739,70465.6716237392,0.0,1.0
2016-05-10,31.61,31.61,31.33,31.36,59290,28.7104794913845,28.7104794913845,28.4561633174653,28.4834114789566,65277.7986714712,0.0,1.0
2016-05-11,31.04,31.2,31.04,31.2,30022,28.1927644230489,28.3380879510028,28.1927644230489,28.3380879510028,33053.9732115855,0.0,1.0
2016-05-12,31.17,31.4099,31.14,31.4099,17771,28.3108397895114,28.5287342542372,28.2835916280201,28.5287342542372,19565.7237340313,0.0,1.0
2016-05-13,30.76,31.1,30.73,31.0,34781,27.9384482491297,28.2472607460316,27.9112000876383,28.1564335410605,38293.5927743706,0.0,1.0
2016-05-16,31.47,31.58,31.47,31.4704,50826,28.5833214044249,28.6832313298932,28.5833214044249,28.5836847132448,55959.0048115398,0.0,1.0
2016-05-17,31.37,31.6,31.3301,31.44,60466,28.4924941994538,28.7013967708874,28.4562541446703,28.5560732429336,66572.5649261117,0.0,1.0
2016-05-18,30.72,30.875,30.6,30.79,17411,27.9021173671412,28.0428995348465,27.7931247211758,27.965696410621,19169.3667173045,0.0,1.0
2016-05-19,30.88,30.885,30.76,30.83,21829,28.0474408950951,28.0519822553436,27.9384482491297,28.0020272926095,24033.5481059123,0.0,1.0
2016-05-20,31.13,31.33,31.13,31.26,79162,28.274508907523,28.4561633174653,28.274508907523,28.3925842739855,87156.7059947881,0.0,1.0
2016-05-23,31.47,31.57,31.416,31.47,21704,28.5833214044249,28.6741486093961,28.5342747137405,28.5833214044249,23895.9241417711,0.0,1.0
2016-05-24,31.57,31.6,31.37,31.39,34845,28.6741486093961,28.7013967708874,28.4924941994538,28.510659640448,38364.0562440109,0.0,1.0
2016-05-25,31.33,31.39,31.17,31.39,15489,28.4561633174653,28.510659640448,28.3108397895114,28.510659640448,17053.2606446688,0.0,1.0
2016-05-26,31.4501,31.58,31.45,31.58,5745,28.5652467906357,28.6832313298932,28.5651559634307,28.6832313298932,6325.1973919312,0.0,1.0
2016-05-27,31.36,31.42,31.3,31.4,8672,28.4834114789566,28.5379078019393,28.4289151559739,28.5197423609451,9547.80013626241,0.0,1.0
2016-05-31,32.86,32.9,32.58,32.58,62739,29.8458195535241,29.8821504355125,29.5915033796048,29.5915033796048,69075.119090056,0.0,1.0
2016-06-01,32.66,32.7599,32.53,32.66,31262,29.6641651435818,29.7549015213479,29.5460897771192,29.6641651435818,34419.2029358665,0.0,1.0
2016-06-02,33.03,33.13,32.83,32.88,44521,30.0002258019751,30.0910530069462,29.8185713920327,29.8639849945183,49017.2520602557,0.0,1.0
2016-06-03,33.8599,33.8599,33.44,33.8047,87737,30.7540007760307,30.7540007760307,30.3726173423568,30.7038641588866,96597.7099348771,0.0,1.0
2016-06-06,33.83,33.92,33.7201,33.79,53397,30.7268434417444,30.8085879262184,30.6270243434811,30.6905125597559,58789.6545059966,0.0,1.0
2016-06-07,33.67,34.15,33.66,34.15,24163,30.5815199137905,31.0174904976521,30.5724371932934,31.0174904976521,26603.2627643575,0.0,1.0
2016-06-08,33.57,33.6,33.5,33.56,9766,30.4906927088193,30.5179408703107,30.4271136653395,30.4816099883222,10752.2850704265,0.0,1.0
2016-06-09,33.44,33.44,33.36,33.39,23059,30.3726173423568,30.3726173423568,30.2999555783799,30.3272037398712,25387.7679130621,0.0,1.0
2016-06-10,32.83,32.96,32.71,32.93,26714,29.8185713920327,29.9366467584952,29.7095787460673,29.9093985970039,29411.8926245519,0.0,1.0
2016-06-13,31.42,31.68,31.42,31.44,49356,28.5379078019393,28.7740585348644,28.5379078019393,28.5560732429336,54340.5469932388,0.0,1.0
2016-06-14,31.6,31.6,31.3708,31.57,35224,28.7013967708874,28.7013967708874,28.4932208170935,28.6741486093961,38781.3321032872,0.0,1.0
2016-06-15,32.46,32.62,32.41,32.58,25408,29.4825107336394,29.6278342615933,29.4370971311538,29.5915033796048,27973.9974472042,0.0,1.0
2016-06-16,32.39,32.39,32.11,32.17,24832,29.4189316901596,29.4189316901596,29.1646155162404,29.2191118392231,27339.8262204414,0.0,1.0
2016-06-17,32.57,32.7,32.47,32.47,15126,29.5824206591077,29.7004960255702,29.4915934541365,29.4915934541365,16653.6006528027,0.0,1.0
2016-06-20,32.8201,32.99,32.67,32.67,74675,29.8095794987406,29.9638949199866,29.6732478640789,29.6732478640789,82216.5561779744,0.0,1.0
2016-06-21,32.5,32.54,32.4,32.54,22304,29.5188416156279,29.5551724976164,29.4280144106567,29.5551724976164,24556.519169649,0.0,1.0
2016-06-22,33.12,33.27,33.12,33.18,49367,30.0819702864491,30.2182110939059,30.0819702864491,30.1364666094318,54352.6579020832,0.0,1.0
2016-06-23,33.15,33.15,33.01,33.022,9153,30.1092184479404,30.1092184479404,29.9820603609808,29.9929596255774,10077.3771502779,0.0,1.0
2016-06-24,32.05,32.64,32.05,32.3601,71032,29.1101191932577,29.6459997025875,29.1101191932577,29.3917743558732,78205.6433670421,0.0,1.0
2016-06-27,32.69,32.87,32.6,32.74,40420,29.6914133050731,29.8549022740212,29.6096688205991,29.7368269075587,44502.0850447101,0.0,1.0
2016-06-28,33.45,33.46,33.3101,33.35,13294,30.3817000628539,30.3907827833511,30.2546328030993,30.2908728578828,14636.5838343488,0.0,1.0
2016-06-29,33.63,33.69,33.53,33.58,42338,30.545189031802,30.5996853547847,30.4543618268309,30.4997754293165,46613.7871504933,0.0,1.0
2016-06-30,33.65,33.66,33.4301,33.5,36404,30.5633544727963,30.5724371932934,30.3636254490647,30.4271136653395,40080.5023247804,0.0,1.0
2016-07-01,33.37,33.5,33.35,33.45,13553,30.309038298877,30.4271136653395,30.2908728578828,30.3817000628539,14921.7406880494,0.0,1.0
2016-07-05,33.46,33.6449,33.46,33.59,85240,30.3907827833511,30.5587222853427,30.3907827833511,30.5088581498136,93848.5336271916,0.0,1.0
2016-07-06,33.81,33.81,33.53,33.56,45122,30.7086780007501,30.7086780007501,30.4543618268309,30.4816099883222,49678.9480798469,0.0,1.0
2016-07-07,33.62,33.75,33.53,33.66,56575,30.5361063113049,30.6541816777674,30.4543618268309,30.5724371932934,62288.6061703235,0.0,1.0
2016-07-08,33.91,34.0,33.75,33.75,12590,30.7995052057213,30.8812496901953,30.6541816777674,30.6541816777674,13861.4856683053,0.0,1.0
2016-07-11,33.45,33.5399,33.42,33.45,20413,30.3817000628539,30.463353720123,30.3544519013626,30.3817000628539,22474.5438401204,0.0,1.0
2016-07-12,34.16,34.22,34.06,34.09,32874,31.0265732181492,31.0810695411319,30.935746013178,30.9629941746694,36194.0015774319,0.0,1.0
2016-07-13,34.55,34.58,34.36,34.36,43144,31.3807993175367,31.4080474790281,31.2082276280915,31.2082276280915,47501.1864712759,0.0,1.0
2016-07-14,34.54,34.5501,34.45,34.51,17682,31.3717165970396,31.3808901447417,31.2899721125656,31.3444684355483,19467.7354715627,0.0,1.0
2016-07-15,34.32,34.35,34.22,34.3161,29877,31.1718967461031,31.1991449075944,31.0810695411319,31.1683544851092,32894.3294131816,0.0,1.0
2016-07-18,34.0,34.06,33.835,33.99,43240,30.8812496901953,30.935746013178,30.7313848019929,30.8721669696982,47606.8816757364,0.0,1.0
2016-07-19,34.0,34.06,33.9,33.96,68446,30.8812496901953,30.935746013178,30.7904224852242,30.8449188082069,75358.4787968884,0.0,1.0
2016-07-20,34.2337,34.28,34.04,34.14,30939,31.0935128682129,31.1355658641146,30.9175805721838,31.008407777155,34063.5826125257,0.0,1.0
2016-07-21,34.145,34.21,34.145,34.21,3554,31.0129491374035,31.0719868206348,31.0129491374035,31.0719868206348,3912.92454846363,0.0,1.0
2016-07-22,34.0,34.04,33.95,34.0,9731,30.8812496901953,30.9175805721838,30.8358360877098,30.8812496901953,10713.750360467,0.0,1.0
2016-07-25,33.89,33.94,33.88,33.91,7340,30.7813397647271,30.8267533672126,30.7722570442299,30.7995052057213,8081.27917437337,0.0,1.0
2016-07-26,34.38,34.479,34.35,34.35,10349,31.2263930690858,31.3163120020072,31.1991449075944,31.1991449075944,11394.1632391812,0.0,1.0
2016-07-27,32.9,32.95,32.66,32.95,60905,29.8821504355125,29.9275640379981,29.6641651435818,29.9275640379981,67055.900288176,0.0,1.0
2016-07-28,32.87,32.87,32.711,32.7801,49154,29.8549022740212,29.8549022740212,29.710487018117,29.7732486167521,54118.1466671865,0.0,1.0
2016-07-29,32.75,32.81,32.595,32.7,20428,29.7459096280558,29.8004059510385,29.6051274603505,29.7004960255702,22491.0587158174,0.0,1.0
2016-08-01,32.07,32.24,32.05,32.21,33350,29.1282846342519,29.2826908827029,29.1101191932577,29.2554427212115,36718.0736328818,0.0,1.0
2016-08-02,32.3,32.4,32.24,32.4,21737,29.3371872056856,29.4280144106567,29.2826908827029,29.4280144106567,23932.2568683044,0.0,1.0
2016-08-03,32.52,32.52,32.395,32.47,20016,29.5370070566221,29.5370070566221,29.4234730504082,29.4915934541365,22037.4501300079,0.0,1.0
2016-08-04,32.77,32.93,32.7129,32.93,21949,29.76407506905,29.9093985970039,29.7122127350115,29.9093985970039,24165.667111488,0.0,1.0
2016-08-05,32.56,32.65,32.481,32.5,53927,29.5733379386106,29.6550824230846,29.5015844466834,29.5188416156279,59373.1801139555,0.0,1.0
2016-08-08,32.93,32.96,32.72,32.72,27288,29.9093985970039,29.9366467584952,29.7186614665644,29.7186614665644,30043.8618678884,0.0,1.0
2016-08-09,33.2,33.31,33.17,33.17,28101,30.154632050426,30.2545419758943,30.1273838889347,30.1273838889347,30938.968130663,0.0,1.0
2016-08-10,33.11,33.59,33.08,33.59,65985,30.072887565952,30.5088581498136,30.0456394044606,30.5088581498136,72648.9381908756,0.0,1.0
2016-08-11,32.77,32.85,32.77,32.85,12504,29.76407506905,29.836736833027,29.76407506905,29.836736833027,13766.8003809761,0.0,1.0
2016-08-12,33.1096,33.1597,33.05,33.09,13483,30.0725242571321,30.1180286868227,30.0183912429693,30.0547221249578,14844.6712681303,0.0,1.0
2016-08-15,34.38,34.4299,34.2,34.35,58814,31.2263930690858,31.2717158443664,31.0629041001377,31.1991449075944,64753.7266160212,0.0,1.0
2016-08-16,34.25,34.41,34.08,34.34,147607,31.1083177026232,31.2536412305771,30.9539114541723,31.1900621870973,162514.083799964,0.0,1.0
2016-08-17,34.199,34.23,33.94,33.94,60829,31.0619958280879,31.090152261629,30.8267533672126,30.8267533672126,66972.2249179781,0.0,1.0
2016-08-18,34.19,34.19,34.0601,34.1,10887,31.0538213796405,31.0538213796405,30.935836840383,30.9720768951665,11986.4967808451,0.0,1.0
2016-08-19,34.0,34.03,33.85,33.92,44773,30.8812496901953,30.9084978516867,30.7450088827386,30.8085879262184,49294.7019719645,0.0,1.0
2016-08-22,33.54,33.68,33.4,33.4,59822,30.463444547328,30.5906026342876,30.3362864603684,30.3362864603684,65863.5262628562,0.0,1.0
2016-08-23,33.61,33.76,33.61,33.76,26444,30.5270235908078,30.6632643982645,30.5270235908078,30.6632643982645,29114.6248620068,0.0,1.0
2016-08-24,33.62,33.73,33.62,33.671,32735,30.5361063113049,30.6360162367732,30.5361063113049,30.5824281858402,36040.9637293069,0.0,1.0
2016-08-25,33.38,33.42,33.34,33.39,24480,30.3181210193741,30.3544519013626,30.2817901373857,30.3272037398712,26952.2771374197,0.0,1.0
2016-08-26,33.37,33.67,33.3,33.6,20961,30.309038298877,30.5815199137905,30.2454592553972,30.5179408703107,23077.8872989156,0.0,1.0
2016-08-29,33.6164,33.64,33.49,33.55,26090,30.532836531926,30.5542717522991,30.4180309448424,30.4725272678251,28724.8737955587,0.0,1.0
2016-08-30,33.51,33.55,33.46,33.55,10079,30.4361963858366,30.4725272678251,30.3907827833511,30.4725272678251,11096.8954766362,0.0,1.0
2016-08-31,33.46,33.51,33.369,33.44,23101,30.3907827833511,30.4361963858366,30.3081300268273,30.3726173423568,25434.0095650135,0.0,1.0
2016-09-01,33.24,33.34,33.18,33.34,18171,30.1909629324145,30.2817901373857,30.1364666094318,30.2817901373857,20006.1204192832,0.0,1.0
2016-09-02,33.15,33.24,33.11,33.24,13357,30.1092184479404,30.1909629324145,30.072887565952,30.1909629324145,14705.9463122759,0.0,1.0
2016-09-06,33.8,33.8699,33.7,33.72,17450,30.699595280253,30.7630834965279,30.6087680752818,30.6269335162761,19212.3053941166,0.0,1.0
2016-09-07,33.6801,33.88,33.6801,33.88,28688,30.5906934614926,30.7722570442299,30.5906934614926,30.7722570442299,31585.2502662702,0.0,1.0
2016-09-08,33.7699,33.8072,33.7,33.72,19462,30.6722562915567,30.7061348390109,30.6087680752818,30.6269335162761,21427.5007209339,0.0,1.0
2016-09-09,32.8,33.2,32.75,33.2,53510,29.7913232305414,30.154632050426,29.7459096280558,30.154632050426,58914.0665695803,0.0,1.0
2016-09-12,32.5,32.6101,32.21,32.44,72108,29.5188416156279,29.6188423683011,29.2554427212115,29.4643452926452,79390.31045037,0.0,1.0
2016-09-13,32.2434,32.37,32.15,32.35,42164,29.2857790076719,29.4007662491654,29.2009463982288,29.3826008081712,46422.2145924086,0.0,1.0
2016-09-14,32.359,32.41,32.3,32.3,22634,29.3907752566186,29.4370971311538,29.3371872056856,29.3371872056856,24919.8464349819,0.0,1.0
2016-09-15,32.59,32.6674,32.49,32.4952,33915,29.6005861001019,29.6708863567496,29.5097588951308,29.5144819097893,37340.1339508002,0.0,1.0
2016-09-16,32.58,32.65,32.51,32.5572,47785,29.5915033796048,29.6550824230846,29.527924336125,29.5707947768714,52610.8890119118,0.0,1.0
2016-09-19,32.7,32.81,32.7,32.72,11063,29.7004960255702,29.8004059510385,29.7004960255702,29.7186614665644,12180.271322356,0.0,1.0
2016-09-20,32.5601,32.72,32.5601,32.7,15696,29.5734287658156,29.7186614665644,29.5734287658156,29.7004960255702,17281.1659292867,0.0,1.0
2016-09-21,32.89,32.92,32.59,32.66,31616,29.8730677150154,29.9003158765068,29.6005861001019,29.6641651435818,34808.9540023146,0.0,1.0
2016-09-22,32.8909,32.99,32.816,32.99,38271,29.8738851598602,29.9638949199866,29.8058555833368,29.9638949199866,42136.0538531939,0.0,1.0
2016-09-23,32.56,32.75,32.55,32.75,16420,29.5733379386106,29.7459096280558,29.5642552181135,29.7459096280558,18078.2839295928,0.0,1.0
2016-09-26,31.75,32.08,31.75,32.08,32790,28.8376375783442,29.137367354749,28.8376375783442,29.137367354749,36101.518273529,0.0,1.0
2016-09-27,32.1,32.159,32.086,32.159,3130,29.1555327957432,29.2091208466762,29.1428169870473,29.2091208466762,3446.10406209656,0.0,1.0
2016-09-28,32.24,32.28,32.09,32.1,19407,29.2826908827029,29.3190217646913,29.1464500752461,29.1555327957432,21366.9461767117,0.0,1.0
2016-09-29,32.3,32.75,32.1899,32.75,23885,29.3371872056856,29.7459096280558,29.2371864530123,29.7459096280558,26297.1870681074,0.0,1.0
2016-09-30,32.579,32.59,32.47,32.4701,20202,29.5905951075551,29.6005861001019,29.4915934541365,29.4916842813415,22242.23458865,0.0,1.0
2016-10-03,32.44,32.49,32.4,32.41,22994,29.4643452926452,29.5097588951308,29.4280144106567,29.4370971311538,25316.2034517087,0.0,1.0
2016-10-04,32.4,32.57,32.33,32.33,23400,29.4280144106567,29.5824206591077,29.3644353671769,29.3644353671769,25763.2060872394,0.0,1.0
2016-10-05,32.53,32.72,32.49,32.72,11715,29.5460897771192,29.7186614665644,29.5097588951308,29.7186614665644,12898.1179193167,0.0,1.0
2016-10-06,32.62,32.7,32.5687,32.5687,6079,29.6278342615933,29.7004960255702,29.5812399054431,29.5812399054431,6692.92862411659,0.0,1.0
2016-10-07,32.62,32.7051,32.545,32.7051,14237,29.6278342615933,29.7051282130237,29.5597138578649,29.7051282130237,15674.8190198302,0.0,1.0
2016-10-10,33.02,33.04,32.99,33.0346,12931,29.9911430814779,30.0093085224722,29.9638949199866,30.0044038534037,14236.9238424826,0.0,1.0
2016-10-11,32.84,33.02,32.84,33.02,22175,29.8276541125298,29.9911430814779,29.8276541125298,29.9911430814779,24414.4912386553,0.0,1.0
2016-10-12,32.97,33.05,32.9516,33.03,21060,29.9457294789924,30.0183912429693,29.9290172732777,30.0002258019751,23186.8854785154,0.0,1.0
2016-10-13,32.98,33.02,32.78,32.97,14654,29.9548121994895,29.9911430814779,29.7731577895471,29.9457294789924,16133.9325642054,0.0,1.0
2016-10-14,32.8576,32.9632,32.821,32.9632,13325,29.8436397006048,29.9395532290543,29.8103969435853,29.9395532290543,14670.7145774558,0.0,1.0
2016-10-17,32.32,32.62,32.32,32.62,6624,29.3553526466798,29.6278342615933,29.3553526466798,29.6278342615933,7292.96910777238,0.0,1.0
2016-10-18,32.94,33.02,32.75,32.75,32486,29.918481317501,29.9911430814779,29.7459096280558,29.7459096280558,35766.8167927376,0.0,1.0
2016-10-19,32.69,32.7717,32.67,32.7201,21325,29.6914133050731,29.7656191315345,29.6732478640789,29.7187522937694,23478.6482824949,0.0,1.0
2016-10-20,32.84,32.8891,32.76,32.81,11797,29.8276541125298,29.8722502701707,29.7549923485529,29.8004059510385,12988.3992397933,0.0,1.0
2016-10-21,32.63,32.64,32.5529,32.5903,13789,29.6369169820904,29.6459997025875,29.5668892070576,29.6008585817169,15181.574732348,0.0,1.0
2016-10-24,32.8754,32.97,32.8701,32.97,2045,29.8598069430896,29.9457294789924,29.8549931012262,29.9457294789924,2251.52805335062,0.0,1.0
2016-10-25,32.81,32.8212,32.74,32.74,1466,29.8004059510385,29.8105785979953,29.7368269075587,29.7368269075587,1614.05385144842,0.0,1.0
2016-10-26,32.63,32.7199,32.63,32.7199,1187,29.6369169820904,29.7185706393595,29.6369169820904,29.7185706393595,1306.87716348518,0.0,1.0
2016-10-27,32.535,32.6131,32.53,32.59,6803,29.5506311373678,29.6215671844503,29.5460897771192,29.6005861001019,7490.04662442263,0.0,1.0
2016-10-28,32.3685,32.4237,32.361,32.3687,2076,29.3994038410908,29.4495404582349,29.392591800718,29.3995854955008,2285.65879645765,0.0,1.0
2016-10-31,32.1807,32.36,32.18,32.36,4877,29.228830350155,29.3916835286683,29.2281945597202,29.3916835286683,5369.53658493446,0.0,1.0
2016-11-01,32.37,32.535,32.33,32.45,2524,29.4007662491654,29.5506311373678,29.3644353671769,29.4734280131423,2778.90308393984,0.0,1.0
2016-11-02,32.14,32.2432,32.05,32.05,3913,29.1918636777317,29.2855973532619,29.1101191932577,29.1101191932577,4308.18057347725,0.0,1.0
2016-11-03,32.2,32.46,32.2,32.46,6476,29.2463600007144,29.4825107336394,29.2463600007144,29.4825107336394,7130.02233422916,0.0,1.0
2016-11-04,32.19,32.22,32.19,32.2,2399,29.2372772802173,29.2645254417086,29.2372772802173,29.2463600007144,2641.2791197986,0.0,1.0
2016-11-07,32.03,32.0747,32.0,32.0,6401,29.0919537522634,29.1325535128855,29.0647055907721,29.0647055907721,7047.44795574442,0.0,1.0
2016-11-08,32.33,32.34,32.2,32.235,4550,29.3644353671769,29.373518087674,29.2463600007144,29.2781495224543,5009.512294741,0.0,1.0
2016-11-09,31.98,32.1,31.83,31.83,6502,29.0465401497778,29.1555327957432,28.9102993423211,28.9102993423211,7158.64811877055,0.0,1.0
2016-11-10,31.7792,31.83,31.6501,31.8256,4767,28.8641591221958,28.9102993423211,28.746901200578,28.9063029453024,5248.42749649017,0.0,1.0
2016-11-11,32.01,32.08,31.8,31.8,6168,29.0737883112692,29.137367354749,28.8830511808298,28.8830511808298,6790.91688658515,0.0,1.0
2016-11-14,31.98,32.1,31.86,31.86,11385,29.0465401497778,29.1555327957432,28.9375475038124,28.9375475038124,12534.7906539838,0.0,1.0
2016-11-15,32.12,32.137,31.97,31.97,7098,29.1736982367375,29.1891388615826,29.0374574292807,29.0374574292807,7814.83917979594,0.0,1.0
2016-11-16,31.89,32.04,31.89,32.011,23041,28.9647956653038,29.1010364727605,28.9647956653038,29.0746965833189,25367.9500622258,0.0,1.0
2016-11-17,31.9412,32.03,31.925,31.9978,3123,29.011299194249,29.0919537522634,28.9965851870437,29.0627073922627,3438.39712010465,0.0,1.0
2016-11-18,31.67,31.76,31.67,31.75,8062,28.7649758143672,28.8467202988413,28.7649758143672,28.8376375783442,8876.19519125317,0.0,1.0
2016-11-21,31.69,31.7399,31.65,31.7399,4948,28.7831412553615,28.8284640306421,28.746810373373,28.8284640306421,5447.70699656668,0.0,1.0
2016-11-22,32.02,32.02,31.7,31.7,16259,29.0828710317663,29.0828710317663,28.7922239758586,28.7922239758586,17901.0242637789,0.0,1.0
2016-11-23,31.67,31.7078,31.25,31.5,7747,28.7649758143672,28.7993084978463,28.3835015534884,28.6105695659163,8529.38280161726,0.0,1.0
2016-11-25,31.73,32.02,31.7,32.02,18868,28.8194721373499,29.0828710317663,28.7922239758586,29.0828710317663,20773.5116433348,0.0,1.0
2016-11-28,31.76,31.8,31.57,31.57,14247,28.8467202988413,28.8830511808298,28.6741486093961,28.6741486093961,15685.8289369615,0.0,1.0
2016-11-29,31.94,31.97,31.81,31.81,14688,29.0102092677894,29.0374574292807,28.8921339013269,28.8921339013269,16171.3662824518,0.0,1.0
2016-11-30,32.02,32.06,31.96,32.0278,6497,29.0828710317663,29.1192019137548,29.0283747087836,29.0899555537541,7153.14316020489,0.0,1.0
2016-12-01,32.11,32.2,32.11,32.2,6198,29.1646155162404,29.2463600007144,29.1646155162404,29.2463600007144,6823.94663797904,0.0,1.0
2016-12-02,31.8768,31.8989,31.8,31.8033,14042,28.9528064742476,28.9728792865462,28.8830511808298,28.8860484785938,15460.1256357699,0.0,1.0
2016-12-05,31.82,31.84,31.77,31.7818,11730,28.901216621824,28.9193820628182,28.8558030193384,28.866520629525,12914.6327950136,0.0,1.0
2016-12-06,31.56,31.6,31.5201,31.6,4813,28.665065888899,28.7013967708874,28.6288258341155,28.7013967708874,5299.07311529415,0.0,1.0
2016-12-07,31.76,31.76,31.52,31.52,7473,28.8467202988413,28.8467202988413,28.6287350069105,28.6287350069105,8227.71107221965,0.0,1.0
2016-12-08,31.4,31.53,31.39,31.53,4454,28.5197423609451,28.6378177274076,28.510659640448,28.6378177274076,4903.81709028052,0.0,1.0
2016-12-09,31.19,31.28,31.14,31.28,10062,28.3290052305057,28.4107497149797,28.2835916280201,28.4107497149797,11078.1786175129,0.0,1.0
2016-12-12,29.41,29.51,29.14,29.45,39667,26.712280982019,26.8031081869901,26.4670475285968,26.7486118640074,43673.0382847232,0.0,1.0
2016-12-13,29.7115,29.7693,29.43,29.43,16659,26.986125005007,27.0386231294804,26.7304464230132,26.7304464230132,18341.4209490308,0.0,1.0
2016-12-14,29.28,29.5,29.251,29.5,5255,26.5942056155565,26.794025466493,26.5678657261148,26.794025466493,5785.71145249755,0.0,1.0
2016-12-15,29.23,29.3788,29.22,29.22,19164,26.5487920130709,26.683942894068,26.5397092925738,26.5397092925738,21099.4051904212,0.0,1.0
2016-12-16,29.36,29.51,29.35,29.51,12646,26.6668673795334,26.8031081869901,26.6577846590363,26.8031081869901,13923.1412042406,0.0,1.0
2016-12-19,29.355,29.42,29.34,29.4,12421,26.6623260192848,26.7213637025161,26.6487019385392,26.7031982615218,13675.4180687864,0.0,1.0
2016-12-20,29.2724,29.3117,29.22,29.22,7284,26.5873027479786,26.6229978395323,26.5397092925738,26.5397092925738,8019.62363843812,0.0,1.0
2016-12-21,29.48,29.6111,29.48,29.6054,5129,26.7758600254988,26.894934491216,26.7758600254988,26.8897573405326,5646.98649664319,0.0,1.0
2016-12-22,29.36,29.43,29.36,29.43,13787,26.6668673795334,26.7304464230132,26.6668673795334,26.7304464230132,15179.3727489218,0.0,1.0
2016-12-23,29.07,29.22,28.55,29.22,12474,26.403468485117,26.5397092925738,25.931167019267,26.5397092925738,13733.7706295822,0.0,1.0
2016-12-27,29.2,29.24,29.2,29.24,2263,26.5215438515795,26.557874733568,26.5215438515795,26.557874733568,2491.54424681294,0.0,1.0
2016-12-28,28.92,29.03,28.92,29.02,7292,26.2672276776603,26.3671376031285,26.2672276776603,26.3580548826314,8028.43157214314,0.0,1.0
2016-12-29,29.02,29.1578,29.0157,29.02,27535,26.3580548826314,26.4832147710817,26.3541493128177,26.3580548826314,30315.8068210315,0.0,1.0
2016-12-30,28.8411,28.917,28.8301,28.917,10079,26.195565012938,26.2645028615111,26.1855740203912,26.2645028615111,11096.8954766362,0.0,1.0
2017-01-03,29.27,29.32,29.13,29.28,11987,26.5851228950593,26.6305364975449,26.4579648080997,26.5942056155565,13197.587665288,0.0,1.0
2017-01-04,30.23,30.3,30.0545,30.0904,16124,27.4570640627825,27.5206431062623,27.2976623180581,27.3302692846428,17752.3903825063,0.0,1.0
2017-01-05,30.5195,30.5195,30.36,30.4025,8882,27.720008821174,27.720008821174,27.575139429245,27.6137409913578,9779.00839601967,0.0,1.0
2017-01-06,29.9091,30.14,29.9091,30.14,6038,27.16559956203,27.3753195783085,27.16559956203,27.3753195783085,6647.78796387828,0.0,1.0
2017-01-09,29.701,29.87,29.69,29.77,16030,26.976588148485,27.1300861248863,26.9665971559382,27.0392589199151,17648.8971614721,0.0,1.0
2017-01-10,29.6576,29.7195,29.6564,29.7195,2761,26.9371691415276,26.9933911814047,26.9360792150679,26.9933911814047,3039.83811995162,0.0,1.0
2017-01-11,29.35,29.36,29.33,29.36,3148,26.6577846590363,26.6668673795334,26.639619218042,26.6668673795334,3465.92191293288,0.0,1.0
2017-01-12,29.3,29.32,29.28,29.31,7672,26.6123710565507,26.6305364975449,26.5942056155565,26.6214537770478,8446.8084231325,0.0,1.0
2017-01-13,29.125,29.17,28.94,29.14,14123,26.4534234478512,26.4942956900882,26.2853931186545,26.4670475285968,15549.3059645334,0.0,1.0
2017-01-17,28.77,28.817,28.75,28.78,4300,26.1309868702035,26.17367565654,26.1128214292093,26.1400695907006,4734.26436645852,0.0,1.0
2017-01-18,28.51,28.74,28.51,28.74,1194,25.8948361372785,26.1037387087122,25.8948361372785,26.1037387087122,1314.58410547709,0.0,1.0
2017-01-19,28.34,28.51,28.32,28.51,4215,25.7404298888275,25.8948361372785,25.7222644478333,25.8948361372785,4640.68007084248,0.0,1.0
2017-01-20,28.8525,28.89,28.84,28.8793,3883,26.2059193143047,26.2399795161689,26.1945659136833,26.230261005237,4275.15082208336,0.0,1.0
2017-01-23,29.02,29.0531,28.85,28.92,4039,26.3580548826314,26.3881186874769,26.2036486341805,26.2672276776603,4446.90552933162,0.0,1.0
2017-01-24,28.76,28.89,28.76,28.89,8141,26.1219041497064,26.2399795161689,26.1219041497064,26.2399795161689,8963.17353659043,0.0,1.0
2017-01-25,29.0,29.0,28.7957,28.7957,11540,26.3398894416372,26.3398894416372,26.1543294618811,26.1543294618811,12705.4443695189,0.0,1.0
2017-01-26,29.09,29.235,29.09,29.235,627,26.4216339261112,26.5533333733194,26.4216339261112,26.5533333733194,690.321804132441,0.0,1.0
2017-01-27,29.12,29.1699,29.1,29.1,3262,26.4488820876026,26.4942048628832,26.4307166466084,26.4307166466084,3591.4349682297,0.0,1.0
2017-01-30,29.11,29.12,29.08,29.12,5657,26.4397993671055,26.4488820876026,26.4125512056141,26.4488820876026,6228.31012117577,0.0,1.0
2017-01-31,29.2316,29.2865,29.05,29.05,1776,26.5502452483504,26.6001093838796,26.3853030441228,26.3853030441228,1955.36128251868,0.0,1.0
2017-02-01,29.2427,29.2427,29.195,29.195,2012,26.5603270681022,26.5603270681022,26.517002491331,26.517002491331,2215.19532681734,0.0,1.0
2017-02-02,29.22,29.3296,29.22,29.29,4792,26.5397092925738,26.6392559092221,26.5397092925738,26.6032883360536,5275.95228931842,0.0,1.0
2017-02-03,29.1801,29.2499,29.1801,29.22,6737,26.5034692377903,26.5668666268601,26.5034692377903,26.5397092925738,7417.38117135605,0.0,1.0
2017-02-06,29.3,29.32,29.28,29.28,2184,26.6123710565507,26.6305364975449,26.5942056155565,26.5942056155565,2404.56590147568,0.0,1.0
2017-02-07,29.01,29.17,29.01,29.17,3747,26.3489721621343,26.4942956900882,26.3489721621343,26.4942956900882,4125.41594909769,0.0,1.0
2017-02-08,29.25,29.25,29.2,29.2,511,26.5669574540651,26.5669574540651,26.5215438515795,26.5215438515795,562.606765409373,0.0,1.0
2017-02-09,29.3582,29.41,29.3582,29.41,4252,26.6652324898439,26.712280982019,26.6652324898439,26.712280982019,4681.41676422829,0.0,1.0
2017-02-10,29.32,29.324,29.2511,29.31,2703,26.6305364975449,26.6341695857438,26.5679565533198,26.6214537770478,2975.98060059009,0.0,1.0
2017-02-13,29.437,29.49,29.35,29.35,1788,26.7368043273612,26.7849427459959,26.6577846590363,26.6577846590363,1968.57318307624,0.0,1.0
2017-02-14,29.5691,29.5847,29.39,29.39,19308,26.8567870651281,26.8709561091036,26.6941155410247,26.6941155410247,21257.9479971119,0.0,1.0
2017-02-15,29.37,29.4,29.22,29.4,5137,26.6759501000305,26.7031982615218,26.5397092925738,26.7031982615218,5655.79443034824,0.0,1.0
2017-02-16,29.417,29.4445,29.4,29.42,2268,26.7186388863669,26.743616367734,26.7031982615218,26.7213637025161,2497.04920537859,0.0,1.0
2017-02-17,29.251,29.28,29.15,29.15,3647,26.5678657261148,26.5942056155565,26.4761302490939,26.4761302490939,4015.31677778471,0.0,1.0
2017-02-21,29.979,29.99,29.75,29.75,10708,27.2290877783049,27.2390787708517,27.0210934789209,27.0210934789209,11789.4192641948,0.0,1.0
2017-02-22,29.99,29.99,29.79,29.79,6326,27.2390787708517,27.2390787708517,27.0574243609094,27.0574243609094,6964.87357725968,0.0,1.0
2017-02-23,30.05,30.05,29.975,29.98,9898,27.2935750938344,27.2935750938344,27.225454690106,27.2299960503546,10897.6159765596,0.0,1.0
2017-02-24,30.04,30.05,29.85,29.85,7438,27.2844923733373,27.2935750938344,27.1119206838921,27.1119206838921,8189.17636226011,0.0,1.0
2017-02-27,29.87,29.91,29.8311,29.8311,6166,27.1300861248863,27.1664170068748,27.0947543421525,27.0947543421525,6788.7149031589,0.0,1.0
2017-02-28,29.9101,29.97,29.9,29.97,3967,27.1665078340797,27.2209133298575,27.1573342863777,27.2209133298575,4367.63412598628,0.0,1.0
2017-03-01,30.17,30.19,29.92,29.93,18534,27.4025677397998,27.420733180794,27.1754997273719,27.184582447869,20405.7804111494,0.0,1.0
2017-03-02,29.59,29.82,29.58,29.82,5266,26.8757699509671,27.0846725224007,26.8666872304699,27.0846725224007,5797.82236134198,0.0,1.0
2017-03-03,29.89,29.94,29.55,29.55,25992,27.1482515658805,27.1936651683661,26.8394390689786,26.8394390689786,28616.9766076721,0.0,1.0
2017-03-06,30.2601,30.31,30.15,30.15,7339,27.4844030514788,27.5297258267594,27.3844022988056,27.3844022988056,8080.17818266026,0.0,1.0
2017-03-07,30.4,30.56,30.36,30.56,1663,27.6114703112335,27.7567938391873,27.575139429245,27.7567938391873,1830.949218935,0.0,1.0
2017-03-08,30.0,30.28,30.0,30.28,1504,27.2481614913488,27.5024776652681,27.2481614913488,27.5024776652681,1655.89153654735,0.0,1.0
2017-03-09,29.8,29.86,29.74,29.86,1956,27.0665070814065,27.1210034043892,27.0120107584238,27.1210034043892,2153.53979088206,0.0,1.0
2017-03-10,30.0,30.01,29.91,29.91,5063,27.2481614913488,27.2572442118459,27.1664170068748,27.1664170068748,5574.32104357663,0.0,1.0
2017-03-13,30.42,30.48,30.0,30.01,16165,27.6296357522277,27.6841320752104,27.2481614913488,27.2572442118459,17797.5310427447,0.0,1.0
2017-03-14,30.2,30.28,30.19,30.28,4675,27.4298159012911,27.5024776652681,27.420733180794,27.5024776652681,5147.13625888224,0.0,1.0
2017-03-15,30.5545,30.595,30.2,30.2,5816,27.7517983429139,27.7885833609272,27.4298159012911,27.4298159012911,6403.36780356344,0.0,1.0
2017-03-16,30.7,30.73,30.55,30.55,7578,27.883951926147,27.9112000876383,27.7477111186902,27.7477111186902,8343.31520209829,0.0,1.0
2017-03-17,30.22,30.35,30.2,30.35,8678,27.4479813422854,27.5660567087479,27.4298159012911,27.5660567087479,9554.40608654117,0.0,1.0
2017-03-20,30.23,30.23,30.22,30.22,3382,27.4570640627825,27.4570640627825,27.4479813422854,27.4479813422854,3723.55397380528,0.0,1.0
2017-03-21,30.2599,30.4156,30.2599,30.37,3234,27.4842213970689,27.625639355209,27.4842213970689,27.5842221497421,3560.60720026206,0.0,1.0
2017-03-22,30.38,30.39,30.26,30.26,4483,27.5933048702392,27.6023875907364,27.4843122242739,27.4843122242739,4935.7458499613,0.0,1.0
2017-03-23,30.37,30.4079,30.37,30.38,2207,27.5842221497421,27.6186456604262,27.5842221497421,27.5933048702392,2429.88871087767,0.0,1.0
2017-03-24,30.73,30.73,30.62,30.62,6866,27.9112000876383,27.9112000876383,27.81129016217,27.81129016217,7559.40910234982,0.0,1.0
2017-03-27,30.61,30.6256,30.25,30.25,2316,27.8022074416729,27.8163764856484,27.4752295037767,27.4752295037767,2549.89680760882,0.0,1.0
2017-03-28,30.48,30.73,30.42,30.73,9459,27.6841320752104,27.9112000876383,27.6296357522277,27.9112000876383,10414.2806144956,0.0,1.0
2017-03-29,30.3244,30.45,30.28,30.45,3822,27.5428049442753,27.6568839137191,27.5024776652681,27.6568839137191,4207.99032758243,0.0,1.0
2017-03-30,29.7,30.07,29.68,30.07,4429,26.9756798764353,27.3117405348286,26.9575144354411,27.3117405348286,4876.29229745228,0.0,1.0
2017-03-31,30.06,30.1,30.03,30.0865,2303,27.3026578143315,27.33898869632,27.2754096528402,27.3267270236489,2535.58391533814,0.0,1.0
2017-04-03,30.12,30.129,29.64,29.64,3656,27.3571541373142,27.3653285857616,26.9211835534526,26.9211835534526,4025.22570320288,0.0,1.0
2017-04-04,30.13,30.1752,30.13,30.1752,438,27.3662368578113,27.4072907544583,27.3662368578113,27.4072907544583,482.234370350892,0.0,1.0
2017-04-05,30.66,30.689,30.64,30.64,5056,27.8476210441585,27.8739609336001,27.8294556031643,27.8294556031643,5566.61410158472,0.0,1.0
2017-04-06,30.5499,30.5659,30.52,30.521,1524,27.7476202914852,27.7621526442806,27.7204629571989,27.7213712292486,1677.91137080995,0.0,1.0
2017-04-07,30.67,30.68,30.64,30.68,1457,27.8567037646556,27.8657864851527,27.8294556031643,27.8657864851527,1604.14492603025,0.0,1.0
2017-04-10,30.1097,30.22,30.1097,30.22,7923,27.3477989352022,27.4479813422854,27.3477989352022,27.4479813422854,8723.1573431281,0.0,1.0
2017-04-11,30.26,30.28,30.25,30.28,3397,27.4843122242739,27.5024776652681,27.4752295037767,27.5024776652681,3740.06884950222,0.0,1.0
2017-04-12,30.11,30.14,30.086,30.14,1071,27.3480714168171,27.3753195783085,27.326272887624,27.3753195783085,1179.16212476211,0.0,1.0
2017-04-13,30.39,30.44,28.7,28.7,54913,27.6023875907364,27.6478011932219,26.0674078267237,26.0674078267237,60458.7579431015,0.0,1.0
2017-04-17,29.95,29.995,29.9403,29.98,6769,27.2027478888632,27.2436201311003,27.193937649981,27.2299960503546,7452.61290617623,0.0,1.0
2017-04-18,29.76,29.7945,29.701,29.775,11373,27.030176199418,27.0615115851331,26.976588148485,27.0438002801637,12521.5787534262,0.0,1.0
2017-04-19,29.67,29.88,29.67,29.88,2760,26.948431714944,27.1391688453834,26.948431714944,27.1391688453834,3038.73712823849,0.0,1.0
2017-04-20,30.045,30.09,29.95,29.95,6850,27.2890337335858,27.3299059758229,27.2027478888632,27.2027478888632,7541.79323493975,0.0,1.0
2017-04-21,29.7,29.84,29.7,29.73,25659,26.9756798764353,27.102837963395,26.9756798764353,27.0029280379267,28250.3463671998,0.0,1.0
2017-04-24,29.22,29.2308,29.2066,29.2203,1906,26.5397092925738,26.5495186307106,26.5275384471076,26.5399817741887,2098.49020522556,0.0,1.0
2017-04-25,29.4111,29.48,29.4111,29.4599,3929,26.7132800812736,26.7758600254988,26.7132800812736,26.7576037572996,4325.79644088734,0.0,1.0
2017-04-26,29.6001,29.6001,29.5,29.5,4549,26.8849434986691,26.8849434986691,26.794025466493,26.794025466493,5008.41130302787,0.0,1.0
2017-04-27,29.71,29.71,29.69,29.699,10572,26.9847625969325,26.9847625969325,26.9665971559382,26.9747716043856,11639.6843912092,0.0,1.0
2017-04-28,29.655,29.655,29.6106,29.6106,324,26.9348076341983,26.9348076341983,26.8944803551911,26.8944803551911,356.721315054084,0.0,1.0
2017-05-01,29.6602,29.6977,29.66,29.691,3124,26.9395306488568,26.973590850721,26.9393489944469,26.9675054279879,3439.49811181777,0.0,1.0
2017-05-02,29.69,29.715,29.6352,29.6352,1089,26.9665971559382,26.989303957181,26.916823847614,26.916823847614,1198.97997559845,0.0,1.0
2017-05-03,29.515,29.535,29.42,29.4875,836,26.8076495472387,26.8258149882329,26.7213637025161,26.7826720658716,920.429072176586,0.0,1.0
2017-05-04,29.4499,29.4499,29.38,29.4044,2661,26.7485210368025,26.7485210368025,26.6850328205276,26.7071946585406,2929.73894863863,0.0,1.0
2017-05-05,29.04,29.04,28.94,29.03,6287,26.3762203236257,26.3762203236257,26.2853931186545,26.3671376031285,6921.9349004476,0.0,1.0
2017-05-08,28.45,28.54,28.42,28.54,6700,25.8403398142958,25.9220842987698,25.8130916528045,25.9220842987698,7376.64447797025,0.0,1.0
2017-05-09,28.77,28.83,28.72,28.75,15535,26.1309868702035,26.1854831931862,26.0855732677179,26.1128214292093,17103.9062634728,0.0,1.0
2017-05-10,28.44,28.469,28.418,28.42,3227,25.8312570937987,25.8575969832403,25.811275108705,25.8130916528045,3552.90025827015,0.0,1.0
2017-05-11,28.5,28.5,28.38,28.44,2618,25.8857534167814,25.8857534167814,25.776760770816,25.8312570937987,2882.39630497405,0.0,1.0
2017-05-12,28.6564,28.75,28.61,28.75,2457,26.0278071653563,26.1128214292093,25.9856633422497,26.1128214292093,2705.13663916013,0.0,1.0
2017-05-15,28.925,28.94,28.82,28.82,1238,26.2717690379088,26.2853931186545,26.1764004726891,26.1764004726891,1363.0277408548,0.0,1.0
2017-05-16,29.6255,29.6255,29.52,29.52,9686,26.9080136087318,26.9080136087318,26.8121909074872,26.8121909074872,10664.2057333761,0.0,1.0
2017-05-17,29.4,29.5499,29.3814,29.5,3934,26.7031982615218,26.8393482417736,26.6863044013972,26.794025466493,4331.30139945299,0.0,1.0
2017-05-18,29.2764,29.4,29.25,29.4,2534,26.5909358361775,26.7031982615218,26.5669574540651,26.7031982615218,2789.91300107114,0.0,1.0
2017-05-19,29.24,29.24,29.16,29.16,3064,26.557874733568,26.557874733568,26.4852129695911,26.4852129695911,3373.43860902998,0.0,1.0
2017-05-22,29.09,29.18,29.09,29.15,6089,26.4216339261112,26.5033784105853,26.4216339261112,26.4761302490939,6703.9385412479,0.0,1.0
2017-05-23,28.859,28.859,28.79,28.81,3541,26.2118230826279,26.2118230826279,26.1491523111978,26.167317752192,3898.61165619293,0.0,1.0
2017-05-24,29.141,29.141,29.07,29.07,2297,26.4679558006465,26.4679558006465,26.403468485117,26.403468485117,2528.97796505936,0.0,1.0
2017-05-25,29.45,29.45,29.33,29.41,12500,26.7486118640074,26.7486118640074,26.639619218042,26.712280982019,13762.3964141236,0.0,1.0
2017-05-26,29.205,29.24,29.205,29.24,3069,26.5260852118281,26.557874733568,26.5260852118281,26.557874733568,3378.94356759563,0.0,1.0
2017-05-30,29.3,29.3,29.11,29.11,12453,26.6123710565507,26.6123710565507,26.4397993671055,26.4397993671055,13710.6498036065,0.0,1.0
2017-05-31,29.51,29.55,29.3,29.3,7469,26.8031081869901,26.8394390689786,26.6123710565507,26.6123710565507,8223.30710536715,0.0,1.0
2017-06-01,29.22,29.2453,29.02,29.02,9128,26.5397092925738,26.5626885754315,26.3580548826314,26.3580548826314,10049.8523574496,0.0,1.0
2017-06-02,29.31,29.31,29.25,29.25,2573,26.6214537770478,26.6214537770478,26.5669574540651,26.5669574540651,2832.8516778832,0.0,1.0
2017-06-05,29.43,29.5,29.4076,29.4076,4609,26.7304464230132,26.794025466493,26.7101011290997,26.7101011290997,5074.47080581566,0.0,1.0
2017-06-06,29.65,29.6966,29.64,29.6966,5371,26.9302662739498,26.9725917514663,26.9211835534526,26.9725917514663,5913.42649122062,0.0,1.0
2017-06-07,30.3225,30.34,30.08,30.08,13671,27.5410792273808,27.5569739882508,27.3208232553258,27.3208232553258,15051.6577101987,0.0,1.0
2017-06-08,30.35,30.35,30.24,30.35,13161,27.5660567087479,27.5660567087479,27.4661467832796,27.5660567087479,14490.1519365025,0.0,1.0
2017-06-09,30.411,30.51,30.4,30.43,13103,27.6214613037803,27.7113802367018,27.6114703112335,27.6387184727248,14426.2944171409,0.0,1.0
2017-06-12,30.1052,30.2,30.1052,30.2,4306,27.3437117109785,27.4298159012911,27.3437117109785,27.4298159012911,4740.8703167373,0.0,1.0
2017-06-13,30.54,30.59,30.54,30.58,6285,27.7386283981931,27.7840420006787,27.7386283981931,27.7749592801816,6919.73291702135,0.0,1.0
2017-06-14,30.2978,30.415,30.27,30.38,6075,27.5186449077529,27.6250943919792,27.493394944771,27.5933048702392,6688.52465726408,0.0,1.0
2017-06-15,30.45,30.489,30.34,30.34,7795,27.6568839137191,27.6923065236578,27.5569739882508,27.5569739882508,8582.23040384747,0.0,1.0
2017-06-16,30.3429,30.35,30.325,30.35,2864,27.5596079771949,27.5660567087479,27.5433499075051,27.5660567087479,3153.24026640401,0.0,1.0
2017-06-19,30.49,30.5499,30.4046,30.45,17576,27.6932147957075,27.7476202914852,27.6156483626621,27.6568839137191,19351.0303499709,0.0,1.0
2017-06-20,30.45,30.45,30.3995,30.4104,2071,27.6568839137191,27.6568839137191,27.6110161752086,27.6209163405505,2280.153837892,0.0,1.0
2017-06-21,30.9,30.9,30.79,30.79,13873,28.0656063360893,28.0656063360893,27.965696410621,27.965696410621,15274.0580362509,0.0,1.0
2017-06-22,30.5101,30.62,30.5,30.62,4789,27.7114710639067,27.81129016217,27.7022975162046,27.81129016217,5272.64931417904,0.0,1.0
2017-06-23,30.8,30.8,30.71,30.71,1093,27.9747791311181,27.9747791311181,27.8930346466441,27.8930346466441,1203.38394245097,0.0,1.0
2017-06-26,31.2,31.2744,31.06,31.06,9102,28.3380879510028,28.4056633915013,28.2109298640431,28.2109298640431,10021.2265729082,0.0,1.0
2017-06-27,31.1367,31.2,31.09,31.12,11544,28.280594330256,28.3380879510028,28.2381780255345,28.2654261870258,12709.8483363714,0.0,1.0
2017-06-28,31.08,31.1,31.0432,31.0432,2627,28.2290953050374,28.2472607460316,28.195670893608,28.195670893608,2892.30523039221,0.0,1.0
2017-06-29,31.27,31.301,31.1,31.301,4077,28.4016669944826,28.4298234280236,28.2472607460316,28.4298234280236,4488.74321443055,0.0,1.0
2017-06-30,31.39,31.49,31.385,31.49,10024,28.510659640448,28.6014868454191,28.5061182801994,28.6014868454191,11036.340932414,0.0,1.0
2017-07-03,31.3801,31.569,31.37,31.569,1471,28.5016677471558,28.6732403373464,28.4924941994538,28.6732403373464,1619.55881001407,0.0,1.0
2017-07-05,31.39,31.475,31.32,31.44,30812,28.510659640448,28.5878627646735,28.4470805969682,28.5560732429336,33923.7566649581,0.0,1.0
2017-07-06,31.3692,31.43,31.341,31.3889,3699,28.491767581814,28.5469905224365,28.4661543100121,28.5096605411933,4072.56834686746,0.0,1.0
2017-07-07,31.43,31.445,31.35,31.4052,2991,28.5469905224365,28.5606146031821,28.4743287584595,28.5244653756036,3293.06621397149,0.0,1.0
2017-07-10,30.987,31.13,30.84,30.84,7163,28.1446260044142,28.274508907523,28.0111100131066,28.0111100131066,7886.40364114939,0.0,1.0
2017-07-11,30.85,30.85,30.75,30.807,7332,28.0201927336037,28.0201927336037,27.9293655286325,27.9811370354661,8072.47124066834,0.0,1.0
2017-07-12,30.96,30.98,30.91,30.95,3584,28.120102659072,28.1382681000662,28.0746890565864,28.1110199385749,3945.95429985752,0.0,1.0
2017-07-13,30.87,30.992,30.87,30.89,7534,28.0383581745979,28.1491673646628,28.0383581745979,28.0565236155922,8294.87156672059,0.0,1.0
2017-07-14,30.83,30.87,30.8,30.87,7617,28.0020272926095,28.0383581745979,27.9747791311181,28.0383581745979,8386.25387891035,0.0,1.0
2017-07-17,29.6299,29.8,29.59,29.8,15970,26.9120100057505,27.0665070814065,26.8757699509671,27.0665070814065,17582.8376586844,0.0,1.0
2017-07-18,29.69,29.79,29.68,29.7502,9804,26.9665971559382,27.0574243609094,26.9575144354411,27.0212751333309,10794.1227555254,0.0,1.0
2017-07-19,30.44,30.66,30.33,30.33,28387,27.6478011932219,27.8476210441585,27.5478912677537,27.5478912677537,31253.8517606182,0.0,1.0
2017-07-20,30.65,30.6957,30.61,30.69,8303,27.8385383236614,27.8800463563332,27.8022074416729,27.8748692056498,9141.53419411746,0.0,1.0
2017-07-21,30.68,30.7361,30.66,30.66,7510,27.8657864851527,27.9167405471416,27.8476210441585,27.8476210441585,8268.44776560547,0.0,1.0
2017-07-24,30.6391,30.7473,30.62,30.7,27889,27.8286381583195,27.9269131940983,27.81129016217,27.883951926147,30705.5578874795,0.0,1.0
2017-07-25,30.58,30.5925,30.46,30.46,3706,27.7749592801816,27.786312680803,27.6659666342162,27.6659666342162,4080.27528885936,0.0,1.0
2017-07-26,30.4,30.43,30.295,30.43,5054,27.6114703112335,27.6387184727248,27.5161017460138,27.6387184727248,5564.41211815845,0.0,1.0
2017-07-27,30.918,31.06,30.9,30.9893,8928,28.0819552329841,28.2109298640431,28.0656063360893,28.1467150301285,9829.65401482364,0.0,1.0
2017-07-28,31.05,31.05,30.94,30.94,3952,28.201847143546,28.201847143546,28.1019372180778,28.1019372180778,4351.11925028932,0.0,1.0
2017-07-31,31.29,31.35,31.22,31.3,3608,28.4198324354768,28.4743287584595,28.356253391997,28.4289151559739,3972.37810097264,0.0,1.0
2017-08-01,31.38,31.48,31.38,31.48,4428,28.5015769199509,28.592404124922,28.5015769199509,28.592404124922,4875.19130573914,0.0,1.0
2017-08-02,31.23,31.31,31.21,31.31,2116,28.3653361124941,28.4379978764711,28.3471706714999,28.4379978764711,2329.69846498285,0.0,1.0
2017-08-03,31.09,31.18,31.0,31.18,7533,28.2381780255345,28.3199225100085,28.1564335410605,28.3199225100085,8293.77057500745,0.0,1.0
2017-08-04,30.769,30.8,30.67,30.8,5440,27.9466226975771,27.9747791311181,27.8567037646556,27.9747791311181,5989.39491942659,0.0,1.0
2017-08-07,30.945,30.9508,30.9382,30.9382,510,28.1064785783263,28.1117465562146,28.1003023283883,28.1003023283883,561.505773696243,0.0,1.0
2017-08-08,31.28,31.39,31.16,31.16,4539,28.4107497149797,28.510659640448,28.3017570690143,28.3017570690143,4997.40138589657,0.0,1.0
2017-08-09,31.39,31.4,31.29,31.29,17280,28.510659640448,28.5197423609451,28.4198324354768,28.4198324354768,19025.1368028845,0.0,1.0
2017-08-10,31.21,31.42,31.13,31.4,10902,28.3471706714999,28.5379078019393,28.274508907523,28.5197423609451,12003.011656542,0.0,1.0
2017-08-11,30.9153,30.95,30.72,30.72,9888,28.0795028984499,28.1110199385749,27.9021173671412,27.9021173671412,10886.6060594283,0.0,1.0
2017-08-14,31.83,31.96,31.5,31.5,13523,28.9102993423211,29.0283747087836,28.6105695659163,28.6105695659163,14888.7109366555,0.0,1.0
2017-08-15,31.93,31.95,31.83,31.83,8612,29.0011265472923,29.0192919882865,28.9102993423211,28.9102993423211,9481.74063347459,0.0,1.0
2017-08-16,32.41,32.465,32.28,32.28,13051,29.4370971311538,29.487052093888,29.3190217646913,29.3190217646913,14369.0428480582,0.0,1.0
2017-08-17,32.3488,32.5,32.3488,32.4735,9923,29.3815108817115,29.5188416156279,29.3815108817115,29.4947724063105,10925.1407693879,0.0,1.0
2017-08-18,32.39,32.5,32.33,32.5,6431,29.4189316901596,29.5188416156279,29.3644353671769,29.5188416156279,7080.47770713832,0.0,1.0
2017-08-21,32.602,32.76,32.595,32.76,5732,29.6114853646985,29.7549923485529,29.6051274603505,29.7549923485529,6310.88449966052,0.0,1.0
2017-08-22,32.54,32.6,32.54,32.6,5177,29.5551724976164,29.6096688205991,29.5551724976164,29.6096688205991,5699.83409887342,0.0,1.0
2017-08-23,32.46,32.59,32.43,32.59,6309,29.4825107336394,29.6005861001019,29.4552625721481,29.6005861001019,6946.15671813647,0.0,1.0
2017-08-24,32.15,32.37,32.15,32.37,1474,29.2009463982288,29.4007662491654,29.2009463982288,29.4007662491654,1622.86178515346,0.0,1.0
2017-08-25,32.829,32.94,32.75,32.94,11015,29.817663119983,29.918481317501,29.7459096280558,29.918481317501,12127.4237201257,0.0,1.0
2017-08-28,33.5639,33.5972,33.41,33.5,24053,30.4851522493161,30.5153977085715,30.3453691808655,30.4271136653395,26482.1536759132,0.0,1.0
2017-08-29,33.5,33.5,33.29,33.29,13767,30.4271136653395,30.4271136653395,30.2363765349001,30.2363765349001,15157.3529146592,0.0,1.0
2017-08-30,33.6466,33.67,33.4,33.4,4412,30.5602663478272,30.5815199137905,30.3362864603684,30.3362864603684,4857.57543832908,0.0,1.0
2017-08-31,33.895,33.92,33.849,33.86,7932,30.7858811249756,30.8085879262184,30.7441006106889,30.7540916032357,8733.06626854628,0.0,1.0
2017-09-01,34.506,34.506,34.345,34.345,9824,31.3408353473494,31.3408353473494,31.1946035473458,31.1946035473458,10816.142589788,0.0,1.0
2017-09-05,34.98,35.04,34.89,35.04,13642,31.7713562989127,31.8258526218954,31.6896118144387,31.8258526218954,15019.728950518,0.0,1.0
2017-09-06,34.99,35.0699,34.97,35.0,12822,31.7804390194098,31.8530099561818,31.7622735784156,31.789521739907,14116.9157457515,0.0,1.0
2017-09-07,35.07,35.12,34.99,34.99,10356,31.8531007833868,31.8985143858724,31.7804390194098,31.7804390194098,11401.8701811731,0.0,1.0
2017-09-08,35.01,35.22,34.99,35.0,12884,31.7986044604041,31.9893415908435,31.7804390194098,31.789521739907,14185.1772319655,0.0,1.0
2017-09-11,35.27,35.34,35.2,35.34,7978,32.0347551933291,32.0983342368089,31.9711761498493,32.0983342368089,8783.71188735025,0.0,1.0
2017-09-12,35.1,35.23,35.06,35.23,6435,31.8803489448781,31.9984243113406,31.8440180628897,31.9984243113406,7084.88167399084,0.0,1.0
2017-09-13,35.1,35.166,35.03,35.03,6293,31.8803489448781,31.9402949001591,31.8167699013983,31.8167699013983,6928.54085072639,0.0,1.0
2017-09-14,34.71,34.8,34.7,34.8,8852,31.5261228454906,31.6078673299646,31.5170401249935,31.6078673299646,9745.97864462577,0.0,1.0
2017-09-15,34.817,34.83,34.69,34.74,3455,31.6233079548097,31.635115491456,31.5079574044964,31.5533710069819,3803.92636886377,0.0,1.0
2017-09-18,34.9665,34.99,34.93,34.972,3152,31.7590946262416,31.7804390194098,31.7259426964271,31.764090122515,3470.32587978541,0.0,1.0
2017-09-19,34.49,34.54,34.41,34.41,6493,31.326302994554,31.3717165970396,31.2536412305771,31.2536412305771,7148.73919335237,0.0,1.0
2017-09-20,34.89,35.07,34.89,35.0,3051,31.6896118144387,31.8531007833868,31.6896118144387,31.789521739907,3359.12571675929,0.0,1.0
2017-09-21,34.84,34.85,34.75,34.79,5298,31.6441982119531,31.6532809324502,31.5624537274791,31.5987846094675,5833.05409616215,0.0,1.0
2017-09-22,34.5352,34.5533,34.39,34.39,2913,31.367356891201,31.3837966153008,31.2354757895829,31.2354757895829,3207.18886034737,0.0,1.0
2017-09-25,33.84,34.0,33.62,34.0,13734,30.7359261622415,30.8812496901953,30.5361063113049,30.8812496901953,15121.0201881259,0.0,1.0
2017-09-26,33.92,33.92,33.84,33.9,14093,30.8085879262184,30.8085879262184,30.7359261622415,30.7904224852242,15516.2762131395,0.0,1.0
2017-09-27,34.15,34.2,34.03,34.2,5382,31.0174904976521,31.0629041001377,30.9084978516867,31.0629041001377,5925.53740006506,0.0,1.0
2017-09-28,34.14,34.14,34.1,34.1,5176,31.008407777155,31.008407777155,30.9720768951665,30.9720768951665,5698.7331071603,0.0,1.0
2017-09-29,34.325,34.325,34.2,34.2,1494,31.1764381063516,31.1764381063516,31.0629041001377,31.0629041001377,1644.88161941605,0.0,1.0
2017-10-02,34.4699,34.499,34.42,34.44,5664,31.3080467263548,31.3344774430014,31.2627239510742,31.2808893920684,6236.01706316769,0.0,1.0
2017-10-03,35.07,35.1,34.94,34.94,17204,31.8531007833868,31.8803489448781,31.7350254169243,31.7350254169243,18941.4614326866,0.0,1.0
2017-10-04,35.305,35.36,35.07,35.07,6053,32.066544715069,32.1164996778031,31.8531007833868,31.8531007833868,6664.30283957522,0.0,1.0
2017-10-05,35.3948,35.43,35.26,35.3,9846,32.1481075451331,32.180078721283,32.025672472832,32.0620033548204,10840.3644074769,0.0,1.0
2017-10-06,35.331,35.398,35.09,35.1001,4855,32.0901597883615,32.1510140156922,31.871266224381,31.8804397720831,5345.31476724561,0.0,1.0
2017-10-09,35.02,35.11,34.87,35.11,8249,31.8076871809012,31.8894316653752,31.6714463734444,31.8894316653752,9082.08064160845,0.0,1.0
2017-10-10,35.55,35.55,35.3,35.3,5831,32.2890713672484,32.2890713672484,32.0620033548204,32.0620033548204,6419.88267926037,0.0,1.0
2017-10-11,35.53,35.54,35.461,35.49,4619,32.2709059262541,32.2799886467512,32.208235154824,32.2345750442657,5085.48072294696,0.0,1.0
2017-10-12,35.49,35.52,35.381,35.381,2389,32.2345750442657,32.261823205757,32.1355733908471,32.1355733908471,2630.2692026673,0.0,1.0
2017-10-13,36.0845,36.1,35.89,35.89,7759,32.7745427778192,32.7886209945898,32.5978838641503,32.5978838641503,8542.59470217481,0.0,1.0
2017-10-16,35.47,35.84,35.47,35.84,4599,32.2164096032714,32.5524702616647,32.2164096032714,32.5524702616647,5063.46088868436,0.0,1.0
2017-10-17,35.284,35.38,35.215,35.38,11325,32.0474710020251,32.1346651187974,31.984800230595,32.1346651187974,12468.731151196,0.0,1.0
2017-10-18,35.36,35.3883,35.29,35.29,3621,32.1164996778031,32.14220377681,32.0529206343233,32.0529206343233,3986.69099324333,0.0,1.0
2017-10-19,35.06,35.13,34.9,34.9,10043,31.8440180628897,31.9075971063695,31.6986945349358,31.6986945349358,11057.2597749635,0.0,1.0
2017-10-20,35.46,35.46,35.3,35.3,7246,32.2073268827743,32.2073268827743,32.0620033548204,32.0620033548204,7977.78595333918,0.0,1.0
2017-10-23,35.44,35.5651,35.41,35.41,3243,32.1891614417801,32.302786275199,32.1619132802887,32.1619132802887,3570.51612568023,0.0,1.0
2017-10-24,35.82,35.84,35.66,35.73,10270,32.5343048206705,32.5524702616647,32.3889812927166,32.4525603361964,11307.184893844,0.0,1.0
2017-10-25,35.79,35.82,35.69,35.82,8422,32.5070566591791,32.5343048206705,32.416229454208,32.5343048206705,9272.55220797993,0.0,1.0
2017-10-26,35.79,35.84,35.7703,35.84,1237,32.5070566591791,32.5524702616647,32.4891636997998,32.5524702616647,1361.92674914167,0.0,1.0
2017-10-27,35.65,35.65,35.5678,35.5904,3267,32.3798985722195,32.3798985722195,32.3052386097332,32.3257655580567,3596.93992679535,0.0,1.0
2017-10-30,35.05,35.2,35.0288,35.2,7139,31.8349353423925,31.9711761498493,31.8156799749387,31.9711761498493,7859.97984003428,0.0,1.0
2017-10-31,35.54,35.628,35.52,35.52,7375,32.2799886467512,32.3599165871259,32.261823205757,32.261823205757,8119.81388433294,0.0,1.0
2017-11-01,35.64,35.7,35.54,35.54,7351,32.3708158517224,32.4253121747051,32.2799886467512,32.2799886467512,8093.39008321781,0.0,1.0
2017-11-02,35.42,35.47,35.41,35.47,6851,32.1709960007858,32.2164096032714,32.1619132802887,32.2164096032714,7542.89422665288,0.0,1.0
2017-11-03,35.08,35.2186,35.08,35.161,5457,31.8621835038839,31.9880700099739,31.8621835038839,31.9357535399105,6008.1117785498,0.0,1.0
2017-11-06,35.5862,35.62,35.35,35.35,4882,32.3219508154479,32.3526504107282,32.107416957306,32.107416957306,5375.04154350012,0.0,1.0
2017-11-07,35.732,35.8199,35.7,35.7,1911,32.4543768802959,32.5342139934655,32.4253121747051,32.4253121747051,2103.99516379122,0.0,1.0
2017-11-08,35.6456,35.7078,35.63,35.7078,3567,32.3759021752008,32.4323966966928,32.3617331312253,32.4323966966928,3927.23744073431,0.0,1.0
2017-11-09,35.94,35.98,35.84,35.84,12051,32.6432974666359,32.6796283486244,32.5524702616647,32.5524702616647,13268.0511349283,0.0,1.0
2017-11-10,36.42,36.49,36.32,36.32,6207,33.0792680504975,33.1428470939773,32.9884408455263,32.9884408455263,6833.85556339721,0.0,1.0
2017-11-13,36.61,36.7,36.54,36.54,6731,33.2518397399427,33.3335842244167,33.1882606964629,33.1882606964629,7410.77522107728,0.0,1.0
2017-11-14,36.2792,36.35,36.249,36.3,4736,32.9513833458981,33.0156890070177,32.9239535299968,32.9702754045321,5214.29675338315,0.0,1.0
2017-11-15,35.555,35.6,35.51,35.51,9142,32.2936127274969,32.3344849697339,32.2527404852599,32.2527404852599,10065.2662414334,0.0,1.0
2017-11-16,36.12,36.12,35.971,35.98,7548,32.806786435584,32.806786435584,32.6714539001769,32.6796283486244,8310.28545070439,0.0,1.0
2017-11-17,35.2668,35.49,35.21,35.49,10802,32.03184872277,32.2345750442657,31.9802588703464,32.2345750442657,11892.9124852291,0.0,1.0
2017-11-20,35.96,36.08,35.76,35.76,10860,32.6614629076301,32.7704555535955,32.4798084976878,32.4798084976878,11956.7700045906,0.0,1.0
2017-11-21,36.9,36.9,36.5,36.5,20500,33.5152386343591,33.5152386343591,33.1519298144744,33.1519298144744,22570.3301191627,0.0,1.0
2017-11-22,36.6,36.65,36.45,36.5,11689,33.2427570194456,33.2881706219311,33.1065162119888,33.1519298144744,12869.4921347753,0.0,1.0
2017-11-24,35.18,35.28,35.0,35.28,13168,31.9530107088551,32.0438379138262,31.789521739907,32.0438379138262,14497.8588784944,0.0,1.0
2017-11-27,34.24,34.32,34.11,34.11,17216,31.0992349821261,31.1718967461031,30.9811596156636,30.9811596156636,18954.6733332442,0.0,1.0
2017-11-28,34.96,35.02,34.8816,35.02,4388,31.7531908579185,31.8076871809012,31.6819823292211,31.8076871809012,4831.15163721395,0.0,1.0
2017-11-29,34.58,34.75,34.53,34.53,4213,31.4080474790281,31.5624537274791,31.3626338765425,31.3626338765425,4638.47808741622,0.0,1.0
2017-11-30,34.288,34.35,34.26,34.35,3714,31.1428320405123,31.1991449075944,31.1174004231204,31.1991449075944,4089.0832225644,0.0,1.0
2017-12-01,34.473,34.68,34.34,34.67,4558,31.3108623697089,31.4988746839992,31.1900621870973,31.4897919635021,5018.32022844604,0.0,1.0
2017-12-04,34.57,34.645,34.49,34.49,5571,31.398964758531,31.4670851622593,31.326302994554,31.326302994554,6133.6248338466,0.0,1.0
2017-12-05,33.98,34.12,33.881,34.12,11101,30.8630842492011,30.9902423361607,30.7731653162797,30.9902423361607,12222.1090074549,0.0,1.0
2017-12-06,34.18,34.26,34.175,34.195,2002,31.0447386591434,31.1174004231204,31.0401972988949,31.0583627398891,2204.18540968604,0.0,1.0
2017-12-07,33.77,33.89,33.77,33.85,4263,30.6723471187617,30.7813397647271,30.6723471187617,30.7450088827386,4693.52767307271,0.0,1.0
2017-12-08,34.3,34.3,34.261,34.261,1029,31.1537313051088,31.1537313051088,31.1183086951701,31.1183086951701,1132.92047281066,0.0,1.0
2017-12-11,34.9,34.98,34.88,34.88,5037,31.6986945349358,31.7713562989127,31.6805290939416,31.6805290939416,5545.69525903525,0.0,1.0
2017-12-12,34.635,34.65,34.47,34.48,1430,31.4580024417622,31.4716265225079,31.3081375535598,31.3172202740569,1574.41814977574,0.0,1.0
2017-12-13,35.08,35.08,34.82,34.82,1295,31.8621835038839,31.8621835038839,31.6260327709589,31.6260327709589,1425.78426850321,0.0,1.0
2017-12-14,34.72,34.76,34.57,34.57,3423,31.5352055659877,31.5715364479762,31.398964758531,31.398964758531,3768.69463404361,0.0,1.0
2017-12-15,34.52,34.52,34.45,34.463,1887,31.3535511560454,31.3535511560454,31.2899721125656,31.3017796492118,2077.5713626761,0.0,1.0
2017-12-18,34.24,34.24,34.15,34.159,8008,31.1582726653574,31.1582726653574,31.0763730000571,31.0845629665871,8800.03596299663,0.065,1.0
2017-12-19,34.64,34.64,34.64,34.64,349,31.5222711778031,31.5222711778031,31.5222711778031,31.5222711778031,383.518050834894,0.0,1.0
2017-12-20,34.35,34.37,34.35,34.365,1188,31.25837225628,31.2765721819023,31.25837225628,31.2720222004967,1305.49984066433,0.0,1.0
2017-12-21,34.92,34.92,34.66,34.66,7363,31.7770701365152,31.7770701365152,31.5404711034254,31.5404711034254,8091.24185758544,0.0,1.0
2017-12-22,34.59,34.7,34.58,34.7,8929,31.4767713637474,31.57687095467,31.4676714009363,31.57687095467,9812.12801118844,0.0,1.0
2017-12-26,34.45,34.68,34.45,34.68,2365,31.3493718843914,31.5586710290477,31.3493718843914,31.5586710290477,2598.91171984104,0.0,1.0
2017-12-27,33.93,34.21,33.93,34.21,7611,30.8761738182119,31.130972776924,30.8761738182119,31.130972776924,8363.77044385208,0.0,1.0
2017-12-28,34.25,34.285,34.24,34.26,3460,31.1673726281685,31.1992224980075,31.1582726653574,31.1764725909797,3802.21334065539,0.0,1.0
2017-12-29,34.6,34.65,34.6,34.61,17092,31.4858713265586,31.5313711406143,31.4858713265586,31.4949712893697,18782.4943406017,0.0,1.0
2018-01-02,35.25,35.35,35.13,35.35,5098,32.0773689092829,32.1683685373944,31.9681693555492,32.1683685373944,5602.22069672289,0.0,1.0
2018-01-03,35.75,35.75,35.5,35.51,9687,32.5323670498401,32.5323670498401,32.3048679795615,32.3139679423727,10645.0984482453,0.0,1.0
2018-01-04,35.86,35.86,35.75,35.75,4832,32.6324666407627,32.6324666407627,32.5323670498401,32.5323670498401,5309.91180984013,0.0,1.0
2018-01-05,35.77,35.9,35.7,35.9,16761,32.5505669754624,32.6688664920073,32.4868672357844,32.6688664920073,18418.756590383,0.0,1.0
2018-01-08,35.69,35.7,35.65,35.65,7385,32.4777672729733,32.4868672357844,32.4413674217287,32.4413674217287,8115.4177805607,0.0,1.0
2018-01-09,35.62,35.706,35.62,35.706,6410,32.4140675332953,32.4923272134711,32.4140675332953,32.4923272134711,7043.98483052053,0.0,1.0
2018-01-10,35.39,35.468,35.39,35.468,8191,32.204768388639,32.2757480985659,32.204768388639,32.2757480985659,9001.13568592724,0.0,1.0
2018-01-11,36.0,36.0,35.79,35.8,3363,32.7598661201187,32.7598661201187,32.5687669010847,32.5778668638959,3695.61949844627,0.0,1.0
2018-01-12,36.06,36.06,35.84,36.0,2638,32.8144658969856,32.8144658969856,32.6142667151404,32.7598661201187,2898.91294585229,0.0,1.0
2018-01-16,35.39,35.5,35.26,35.26,13409,32.204768388639,32.3048679795615,32.0864688720941,32.0864688720941,14735.2250534243,0.0,1.0
2018-01-17,35.38,35.38,35.255,35.26,5877,32.1956684258278,32.1956684258278,32.0819188906885,32.0864688720941,6458.26815116524,0.0,1.0
2018-01-18,35.21,35.34,35.18,35.34,3999,32.0409690580384,32.1592685745832,32.0136691696049,32.1592685745832,4394.52345354939,0.0,1.0
2018-01-19,35.43,35.43,35.31,35.311,7083,32.2411682398835,32.2411682398835,32.1319686861498,32.1328786824309,7783.54829244571,0.0,1.0
2018-01-22,35.97,35.97,35.78,35.78,18243,32.7325662316853,32.7325662316853,32.5596669382736,32.5596669382736,20047.334674444,0.0,1.0
2018-01-23,36.0,36.015,35.85,36.0,25976,32.7598661201187,32.7735160643355,32.6233666779516,32.7598661201187,28545.1716002499,0.0,1.0
2018-01-24,36.61,36.659,36.389,36.44,24329,33.3149638515985,33.3595536693731,33.1138546734723,33.1602644838091,26735.2740938743,0.0,1.0
2018-01-25,36.64,36.66,36.47,36.61,14671,33.342263740032,33.3604636656543,33.1875643722425,33.3149638515985,16122.0439077327,0.0,1.0
2018-01-26,36.75,36.8,36.487,36.7,18789,33.4423633309545,33.4878631450103,33.2030343090215,33.3968635168988,20647.3371264665,0.0,1.0
2018-01-29,35.83,36.0,35.81,36.0,17452,32.6051667523293,32.7598661201187,32.586966826707,32.7598661201187,19178.1003529242,0.0,1.0
2018-01-30,35.652,36.0,35.58,36.0,13937,32.4431874142909,32.7598661201187,32.3776676820507,32.7598661201187,15315.4472048307,0.0,1.0
2018-01-31,35.286,35.47,35.26,35.47,15707,32.1101287754031,32.2775680911281,32.0864688720941,32.2775680911281,17260.5100987497,0.0,1.0
2018-02-01,34.19,34.4,34.16,34.37,25333,31.1127728513017,31.3038720703357,31.0854729628682,31.2765721819023,27838.5753060182,0.0,1.0
2018-02-02,34.21,34.54,34.2,34.43,7231,31.130972776924,31.4312715496917,31.1218728141128,31.3311719587691,7946.18631973384,0.0,1.0
2018-02-05,33.7,34.52,33.7,34.52,13988,30.6668746735556,31.4130716240694,30.6668746735556,31.4130716240694,15371.4913899097,0.0,1.0
2018-02-06,33.25,33.32,32.29,32.71,23696,30.2573763470541,30.3210760867321,29.3837799171843,29.7659783552523,26039.6668555405,0.0,1.0
2018-02-07,32.19,32.77,32.19,32.64,9910,29.2927802890728,29.8205781321192,29.2927802890728,29.7022786155743,10890.1543947673,0.0,1.0
2018-02-08,32.06,32.89,32.06,32.72,5330,29.174480772528,29.9297776858529,29.174480772528,29.7750783180635,5857.16679355295,0.0,1.0
2018-02-09,31.78,31.8,30.656,31.8,25115,28.9196818138159,28.9378817394382,27.8968459938433,28.9378817394382,27599.0138874452,0.0,1.0
2018-02-12,33.03,33.19,32.58,32.65,30783,30.057177165209,30.2027765701873,29.6476788387075,29.7113785783855,33827.6107703453,0.0,1.0
2018-02-13,33.25,33.26,32.73,32.93,17326,30.2573763470541,30.2664763098653,29.7841782808746,29.9661775370975,19039.6382486114,0.0,1.0
2018-02-14,33.54,33.73,33.025,33.025,15245,30.5212752685773,30.694174561989,30.0526271838034,30.0526271838034,16752.8157162692,0.0,1.0
2018-02-15,34.29,34.29,33.92,34.09,17195,31.2037724794131,31.2037724794131,30.8670738554008,31.0217732231902,18895.6816163495,0.0,1.0
2018-02-16,34.17,34.49,34.08,34.36,7553,31.0945729256794,31.385771735636,31.0126732603791,31.2674722190911,8300.03391964455,0.0,1.0
2018-02-20,33.62,33.98,33.61,33.98,26535,30.5940749710664,30.9216736322676,30.5849750082553,30.9216736322676,29159.4598249396,0.0,1.0
2018-02-21,33.79,34.16,33.79,34.04,3947,30.7487743388559,31.0854729628682,30.7487743388559,30.9762734091345,4337.38036288058,0.0,1.0
2018-02-22,34.0465,34.311,33.98,33.98,6531,30.9821883849617,31.2228824013165,30.9216736322676,30.9216736322676,7176.9524068845,0.0,1.0
2018-02-23,34.23,34.24,34.05,34.1,1154,31.1491727025462,31.1582726653574,30.9853733719456,31.0308731860014,1268.13705061165,0.0,1.0
2018-02-26,35.53,35.605,35.21,35.21,21603,32.332167867995,32.4004175890786,32.0409690580384,32.0409690580384,23739.6574561209,0.0,1.0
2018-02-27,34.66,35.19,34.63,34.97,15595,31.5404711034254,32.0227691324161,31.513171214992,31.8225699505709,17137.4326726939,0.0,1.0
2018-02-28,34.855,35.21,34.821,35.03,5666,31.7179203782427,32.0409690580384,31.6869805046849,31.8771697274378,6226.39907172066,0.0,1.0
2018-03-01,34.975,35.595,34.851,35.52,23214,31.8271199319765,32.3913176262674,31.7142803931183,32.3230679051838,25509.9943612642,0.0,1.0
2018-03-02,34.98,34.98,34.32,34.6,23756,31.831669913382,31.831669913382,31.2310723678465,31.4858713265586,26105.6011909276,0.0,1.0
2018-03-05,35.51,35.51,34.98,34.98,4771,32.3139679423727,32.3139679423727,31.831669913382,31.831669913382,5242.87856886325,0.0,1.0
2018-03-06,35.727,36.07,35.598,36.07,15065,32.5114371353745,32.8235658597968,32.3940476151108,32.8235658597968,16555.0127101079,0.0,1.0
2018-03-07,35.57,35.57,35.28,35.42,9470,32.3685677192396,32.3685677192396,32.1046687977164,32.2320682770724,10406.635935262,0.0,1.0
2018-03-08,35.413,35.6,35.38,35.54,5530,32.2256983031046,32.395867607673,32.1956684258278,32.3412678308061,6076.94791150991,0.0,1.0
2018-03-09,36.65,36.67,36.18,36.18,16786,33.3513637028431,33.3695636284654,32.9236654507193,32.9236654507193,18446.2292301276,0.0,1.0
2018-03-12,36.77,37.1,36.74,37.0,16784,33.4605632565768,33.7608620293446,33.4332633681434,33.6698624012332,18444.031418948,0.0,1.0
2018-03-13,36.21,36.66,36.21,36.66,7987,32.9509653391528,33.3604636656543,32.9509653391528,33.3604636656543,8776.95894561115,0.0,1.0
2018-03-14,36.22,36.27,36.07,36.27,5792,32.9600653019639,33.0055651160196,32.8235658597968,33.0055651160196,6364.86117603353,0.0,1.0
2018-03-15,36.279,36.34,36.267,36.31,6828,33.0137550825497,33.0692648556976,33.0028351271763,33.0419649672642,7503.32736705057,0.0,1.0
2018-03-16,35.874,35.874,35.78,35.8,7154,32.6452065886983,32.6452065886983,32.5596669382736,32.5778668638959,7861.57058932043,0.0,1.0
2018-03-19,35.65,35.84,35.57,35.84,39046,32.4413674217287,32.6142667151404,32.3685677192396,32.6142667151404,42907.8676587371,0.0,1.0
2018-03-20,35.951,36.3,35.951,36.03,32876,32.7152763023441,33.0328650044531,32.7152763023441,32.7871660085522,36127.620169765,0.0,1.0
2018-03-21,35.65,35.7,35.38,35.65,20875,32.4413674217287,32.4868672357844,32.1956684258278,32.4413674217287,22939.6541867576,0.0,1.0
2018-03-22,34.88,35.12,34.88,35.12,14913,31.7406702852706,31.9590693927381,31.7406702852706,31.9590693927381,16387.9790604606,0.0,1.0
2018-03-23,33.43,33.925,33.412,33.88,13280,30.4211756776547,30.8716238368063,30.4047957445947,30.8306740041562,14593.4662323421,0.0,1.0
2018-03-26,34.944,34.944,34.579,34.63,24630,31.7989100472619,31.7989100472619,31.4667614046552,31.513171214992,27066.0446763995,0.0,1.0
2018-03-27,35.02,35.87,35.02,35.87,18113,31.8680697646266,32.6415666035739,31.8680697646266,32.6415666035739,19904.476947772,0.0,1.0
2018-03-28,34.81,35.03,34.77,35.0,36554,31.6769705455926,31.8771697274378,31.640570694348,31.8498698390043,40169.3949289934,0.0,1.0
2018-03-29,35.649,35.71,35.28,35.28,6285,32.4404574254476,32.4959671985956,32.1046687977164,32.1046687977164,6906.62163179743,0.0,1.0
2018-04-02,35.26,36.0,35.09,36.0,12764,32.0864688720941,32.7598661201187,31.9317695043046,32.7598661201187,14026.4309480131,0.0,1.0
2018-04-03,35.394,35.45,35.25,35.25,3372,32.2084083737634,32.2593681655058,32.0773689092829,32.0773689092829,3705.50964875433,0.0,1.0
2018-04-04,35.2,35.2,34.55,34.55,8648,32.0318690952272,32.0318690952272,31.4403715125028,31.4403715125028,9503.33554045891,0.0,1.0
2018-04-05,35.281,35.281,35.06,35.06,2668,32.1055787939975,32.1055787939975,31.9044696158712,31.9044696158712,2931.88011354583,0.0,1.0
2018-04-06,34.54,34.97,34.475,34.97,5266,31.4312715496917,31.8225699505709,31.3721217914193,31.8225699505709,5786.83683580673,0.0,1.0
2018-04-09,34.4,34.758,34.4,34.485,5396,31.3038720703357,31.6296507389747,31.3038720703357,31.3812217542304,5929.69456247875,0.0,1.0
2018-04-10,35.075,35.17,34.91,34.91,3045,31.9181195600879,32.0045692067938,31.767970173704,31.767970173704,3346.1675208947,0.0,1.0
2018-04-11,35.266,35.375,35.15,35.209,3365,32.0919288497808,32.1911184444222,31.9863692811715,32.0400590617572,3697.81730962583,0.0,1.0
2018-04-12,35.145,35.2,35.109,35.112,1611,31.9818192997659,32.0318690952272,31.9490594336458,31.9517894224892,1770.33690514331,0.0,1.0
2018-04-13,34.74,35.09,34.62,35.09,4052,31.6132708059146,31.9317695043046,31.5040712521809,31.9317695043046,4452.76544980799,0.0,1.0
2018-04-16,34.811,34.811,34.54,34.77,6936,31.6778805418737,31.6778805418737,31.4312715496917,31.640570694348,7622.00917074734,0.0,1.0
2018-04-17,33.997,34.239,33.997,34.09,8694,30.9371435690466,31.1573626690763,30.9371435690466,31.0217732231902,9553.885197589,0.0,1.0
2018-04-18,34.17,34.37,34.115,34.27,13686,31.0945729256794,31.2765721819023,31.0445231302181,31.1855725537908,15039.6219017947,0.0,1.0
2018-04-19,34.175,34.28,34.175,34.2,1280,31.0991229070849,31.194672516602,31.0991229070849,31.1218728141128,1406.59915492454,0.0,1.0
2018-04-20,33.395,33.6,33.371,33.49,13138,30.3893258078157,30.5758750454442,30.367485897069,30.4757754545216,14437.4216385926,0.0,1.0
2018-04-23,32.95,33.04,32.87,33.03,8826,29.9843774627198,30.0662771280201,29.9115777602306,30.057177165209,9698.9407354406,0.0,1.0
2018-04-24,33.55,33.959,33.55,33.87,5621,30.5303752313884,30.9025637103642,30.5303752313884,30.8215740413451,6176.94832018034,0.0,1.0
2018-04-25,33.73,33.749,33.39,33.5,3037,30.694174561989,30.7114644913302,30.3847758264101,30.4848754173327,3337.37627617642,0.0,1.0
2018-04-26,33.17,33.24,33.0,33.24,7522,30.184576644565,30.248276384243,30.0298772767755,30.248276384243,8265.96784636122,0.0,1.0
2018-04-27,33.355,33.355,32.99,33.0,10970,30.3529259565711,30.3529259565711,30.0207773139644,30.0298772767755,12054.9943199392,0.0,1.0
2018-04-30,33.47,33.679,33.43,33.43,7047,30.4575755288993,30.6477647516522,30.4211756776547,30.4211756776547,7743.98769121344,0.0,1.0
2018-05-01,33.185,33.185,33.185,33.185,309,30.1982265887817,30.1982265887817,30.1982265887817,30.1982265887817,339.561827243501,0.0,1.0
2018-05-02,33.01,33.269,33.01,33.07,4278,30.0389772395867,30.2746662763953,30.0389772395867,30.0935770164535,4701.11811309934,0.0,1.0
2018-05-03,33.73,33.73,33.35,33.58,32930,30.694174561989,30.694174561989,30.3483759751656,30.5576751198219,36186.9610716133,0.0,1.0
2018-05-04,33.84,33.84,33.64,33.69,2613,30.7942741529116,30.7942741529116,30.6122748966887,30.6577747107445,2871.44030610767,0.0,1.0
2018-05-07,34.21,34.27,34.13,34.13,6143,31.130972776924,31.1855725537908,31.0581730744348,31.0581730744348,6750.57703804798,0.0,1.0
2018-05-08,34.37,34.44,34.32,34.44,4623,31.2765721819023,31.3402719215803,31.2310723678465,31.3402719215803,5080.2405415751,0.0,1.0
2018-05-09,34.56,34.569,34.45,34.45,3150,31.449471475314,31.457661441844,31.3493718843914,31.3493718843914,3461.5526078221,0.0,1.0
2018-05-10,35.07,35.08,34.74,34.74,14605,31.9135695786823,31.9226695414935,31.6132708059146,31.6132708059146,16049.5161388069,0.0,1.0
2018-05-11,34.651,34.736,34.61,34.72,2939,31.5322811368954,31.6096308207901,31.4949712893697,31.5950708802923,3229.68352837751,0.0,1.0
2018-05-14,34.99,35.07,34.76,34.76,10517,31.8407698761932,31.9135695786823,31.6314707315369,31.6314707315369,11557.1900877667,0.0,1.0
2018-05-15,34.69,34.801,34.64,34.801,6706,31.5677709918589,31.6687805790626,31.5222711778031,31.6687805790626,7369.26088509683,0.0,1.0
2018-05-16,35.091,35.105,34.948,34.948,9074,31.9326795005857,31.9454194485213,31.8025500323864,31.8025500323864,9971.46932170724,0.0,1.0
2018-05-17,34.75,34.88,34.6,34.88,7633,31.6223707687257,31.7406702852706,31.4858713265586,31.7406702852706,8387.94636682735,0.0,1.0
2018-05-18,34.54,34.56,34.5,34.519,3760,31.4312715496917,31.449471475314,31.3948716984471,31.4121616277883,4131.88501759083,0.0,1.0
2018-05-21,35.22,35.31,35.02,35.31,8520,32.0500690208495,32.1319686861498,31.8680697646266,32.1319686861498,9362.67562496645,0.0,1.0
2018-05-22,35.23,35.36,35.22,35.36,1229,32.0591689836606,32.1774685002055,32.0500690208495,32.1774685002055,1350.55496984551,0.0,1.0
2018-05-23,34.52,34.54,34.321,34.54,3171,31.4130716240694,31.4312715496917,31.2319823641276,31.4312715496917,3484.62962520759,0.0,1.0
2018-05-24,34.32,34.34,34.17,34.34,2037,31.2310723678465,31.2492722934688,31.0945729256794,31.2492722934688,2238.47068639163,0.0,1.0
2018-05-25,33.901,33.901,33.791,33.791,2134,30.8497839260596,30.8497839260596,30.749684335137,30.749684335137,2345.06452860075,0.0,1.0
2018-05-29,33.28,33.47,33.21,33.44,4601,30.2846762354876,30.4575755288993,30.2209764958095,30.4302756404659,5056.06461859983,0.0,1.0
2018-05-30,33.02,33.02,32.775,32.84,2312,30.0480772023978,30.0480772023978,29.8251281135248,29.8842778717972,2540.66972358245,0.0,1.0
2018-05-31,33.3,33.342,33.232,33.232,1834,30.3028761611098,30.3410960049166,30.2409964139941,30.2409964139941,2015.39285166532,0.0,1.0
2018-06-01,33.053,33.15,32.85,32.85,12577,30.0781070796746,30.1663767189427,29.8933778346084,29.8933778346084,13820.9356027234,0.0,1.0
2018-06-04,32.87,32.9,32.6,32.6,5958,29.9115777602306,29.9388776486641,29.6658787643298,29.6658787643298,6547.27950393782,0.0,1.0
2018-06-05,33.61,33.748,33.37,33.37,3763,30.5849750082553,30.7105544950491,30.3665759007878,30.3665759007878,4135.18173436018,0.0,1.0
2018-06-06,33.72,33.93,33.72,33.93,1122,30.6850745991779,30.8761738182119,30.6850745991779,30.8761738182119,1232.97207173854,0.0,1.0
2018-06-07,33.351,33.74,33.351,33.74,2444,30.3492859714467,30.7032745248002,30.3492859714467,30.7032745248002,2685.72526143404,0.0,1.0
2018-06-08,33.02,33.1,32.91,32.91,4475,30.0480772023978,30.120876904887,29.9479776114752,29.9479776114752,4917.60251428696,0.0,1.0
2018-06-11,32.84,32.91,32.84,32.9,3680,29.8842778717972,29.9479776114752,29.8842778717972,29.9388776486641,4043.97257040805,0.0,1.0
2018-06-12,33.14,33.175,33.1,33.162,2086,30.1572767561315,30.1891266259705,30.120876904887,30.1772966743161,2292.31706029108,0.0,1.0
2018-06-13,32.505,32.99,32.505,32.99,3466,29.5794291176239,30.0207773139644,29.5794291176239,30.0207773139644,3808.8067741941,0.0,1.0
2018-06-14,32.42,32.59,32.41,32.59,2872,29.5020794337292,29.6567788015186,29.492979470918,29.6567788015186,3156.05685386193,0.0,1.0
2018-06-15,31.62,31.93,31.517,31.93,22513,28.7740824088376,29.0561812559831,28.6803527918828,29.0561812559831,24739.6615428251,0.0,1.0
2018-06-18,31.275,31.58,31.195,31.58,6150,28.4601336918532,28.7376825575931,28.387333989364,28.7376825575931,6758.26937717648,0.0,1.0
2018-06-19,29.79,30.04,29.705,30.04,18905,27.1087892143983,27.3362882846769,27.0314395305035,27.3362882846769,20774.8101748815,0.0,1.0
2018-06-20,29.982,30.1,29.965,30.03,21631,27.2835085003722,27.3908880615437,27.2680385635933,27.3271883218657,23770.4268126349,0.0,1.0
2018-06-21,29.15,29.65,29.14,29.65,14861,26.526391594485,26.9813897350422,26.5172916316739,26.9813897350422,16330.8359697919,0.0,1.0
2018-06-22,29.731,29.8,29.721,29.721,1617,27.0550994338125,27.1178891772094,27.0459994710014,27.0459994710014,1776.93033868201,0.0,1.0
2018-06-25,29.236,29.5,29.12,29.5,6006,26.6046512746609,26.8448902928751,26.4990917060516,26.8448902928751,6600.02697224747,0.0,1.0
2018-06-26,29.28,29.37,29.16,29.16,9520,26.6446911110299,26.7265907763302,26.5354915572962,26.5354915572962,10461.5812147513,0.0,1.0
2018-06-27,28.315,29.0,28.315,29.0,15448,25.7665446997545,26.3898921523179,25.7665446997545,26.3898921523179,16975.8935509955,0.0,1.0
2018-06-28,28.56,28.57,28.45,28.45,2102,25.9894937886275,25.9985937514387,25.889394197705,25.889394197705,2309.89954972764,0.0,1.0
2018-06-29,29.35,29.44,29.21,29.21,5358,26.7083908507079,26.7902905160082,26.5809913713519,26.5809913713519,5887.93615006693,0.0,1.0
2018-07-02,28.74,28.75,28.608,28.608,2108,26.1532931192281,26.1623930820393,26.033173610121,26.033173610121,2316.49298326635,0.0,1.0
2018-07-03,28.86,28.95,28.855,28.94,3367,26.2624926729619,26.3443923382622,26.2579426915563,26.335292375451,3700.0151208054,0.0,1.0
2018-07-05,27.75,28.19,27.75,28.19,8393,25.2523968009249,25.6527951646152,25.2523968009249,25.6527951646152,9223.11461506377,0.0,1.0
2018-07-06,28.11,28.148,27.894,27.894,3504,25.5799954621261,25.6145753208084,25.3834362654053,25.3834362654053,3850.56518660591,0.0,1.0
2018-07-09,29.15,29.15,28.89,28.998,6588,26.526391594485,26.526391594485,26.2897925613953,26.3880721597557,7239.59002550224,0.0,1.0
2018-07-10,29.23,29.23,29.08,29.15,3100,26.5991912969742,26.5991912969742,26.462691854807,26.526391594485,3406.60732833286,0.0,1.0
2018-07-11,28.245,28.73,28.242,28.73,10084,25.7028449600765,26.144193156417,25.7001149712332,26.144193156417,11081.3639673899,0.0,1.0
2018-07-12,29.48,29.48,29.3,29.48,8685,26.8266903672528,26.8266903672528,26.6628910366522,26.8266903672528,9543.99504728094,0.0,1.0
2018-07-13,29.468,29.59,29.285,29.285,13852,26.8157704118794,26.9267899581754,26.6492410924355,26.6492410924355,15222.040229699,0.0,1.0
2018-07-16,29.41,29.46,29.394,29.46,4509,26.7629906275748,26.8084904416305,26.748430687077,26.8084904416305,4954.96530433964,0.0,1.0
2018-07-17,29.46,29.505,29.371,29.44,6971,26.8084904416305,26.8494402742807,26.7275007726113,26.7902905160082,7660.4708663898,0.0,1.0
2018-07-18,28.98,29.08,28.85,29.08,2427,26.3716922266956,26.462691854807,26.2533927101507,26.462691854807,2667.0438664077,0.0,1.0
2018-07-19,28.606,28.64,28.568,28.64,1300,26.0313536175588,26.0622934911167,25.9967737588765,26.0622934911167,1428.57726672023,0.0,1.0
2018-07-20,29.015,29.015,29.005,29.005,491,26.4035420965346,26.4035420965346,26.3944421337234,26.3944421337234,539.562644584334,0.0,1.0
2018-07-23,29.06,29.09,28.95,29.088,5124,26.4444919291847,26.4717918176182,26.3443923382622,26.4699718250559,5630.7922420573,0.0,1.0
2018-07-24,29.48,29.651,29.36,29.36,6568,26.8266903672528,26.9822997313234,26.7174908135191,26.7174908135191,7217.61191370653,0.0,1.0
2018-07-25,29.709,29.72,29.565,29.6,3441,27.035079515628,27.0450894747203,26.9040400511475,26.9358899209865,3781.33413444948,0.0,1.0
2018-07-26,28.86,28.99,28.85,28.98,2172,26.2624926729619,26.3807921895067,26.2533927101507,26.3716922266956,2386.82294101257,0.0,1.0
2018-07-27,28.81,28.81,28.81,28.81,267,26.2169928589061,26.2169928589061,26.2169928589061,26.2169928589061,293.407792472541,0.0,1.0
2018-07-30,28.173,28.33,28.17,28.33,5825,25.6373252278363,25.7801946439712,25.6345952389929,25.7801946439712,6401.12506049642,0.0,1.0
2018-07-31,28.56,28.63,28.3,28.3,8985,25.9894937886275,26.0531935283055,25.7528947555378,25.7528947555378,9873.66672421639,0.0,1.0
2018-08-01,27.54,27.82,27.54,27.82,13404,25.0612975818908,25.3160965406029,25.0612975818908,25.3160965406029,14729.7305254754,0.0,1.0
2018-08-02,26.8,26.88,26.735,26.87,11452,24.3879003338662,24.4607000363553,24.3287505755937,24.4516000735442,12584.6668142155,0.0,1.0
2018-08-03,26.397,26.51,26.36,26.51,4085,24.0211718325771,24.124001412343,23.9875019701758,24.124001412343,4489.02933427088,0.0,1.0
2018-08-06,25.56,25.69,25.51,25.69,15040,23.2595049452843,23.3778044618292,23.2140051312286,23.3778044618292,16527.5400703633,0.0,1.0
2018-08-07,26.525,26.54,26.44,26.446,9590,24.1376513565597,24.1513013007764,24.060301672665,24.0657616503517,10538.5046060362,0.0,1.0
2018-08-08,25.78,25.98,25.63,25.98,4279,23.4597041271295,23.6417033833524,23.3232046849623,23.6417033833524,4702.21701868913,0.0,1.0
2018-08-09,26.787,26.875,26.68,26.768,4215,24.3760703822117,24.4561500549498,24.2787007801324,24.3587804528705,4631.88706094291,0.0,1.0
2018-08-10,26.64,26.85,26.54,26.83,6272,24.2423009288879,24.4334001479219,24.1513013007764,24.4152002222996,6892.33585913022,0.0,1.0
2018-08-13,26.81,26.985,26.8,26.8,3647,24.3970002966773,24.5562496458723,24.3879003338662,24.3879003338662,4007.70868594515,0.0,1.0
2018-08-14,26.6205,26.66,26.6205,26.6599,1094,24.2245560014061,24.2605008545102,24.2245560014061,24.260409854882,1202.20271522457,0.0,1.0
2018-08-15,25.549,25.59,25.33,25.59,7679,23.2494949861921,23.2868048337177,23.050205800628,23.2868048337177,8438.49602395742,0.0,1.0
2018-08-16,25.832,25.95,25.74,25.74,3849,23.5070239337474,23.6144034949189,23.4233042758849,23.4233042758849,4229.68761508168,0.0,1.0
2018-08-17,25.85,25.86,25.289,25.289,9839,23.5234038668075,23.5325038296186,23.0128959531023,23.0128959531023,10812.1320978926,0.0,1.0
2018-08-20,25.615,25.615,25.47,25.515,6605,23.3095547407456,23.3095547407456,23.177605279984,23.2185551126342,7258.27142052857,0.0,1.0
2018-08-21,26.16,26.23,26.065,26.23,4799,23.805502713953,23.869202453631,23.7190530672471,23.869202453631,5273.64792537722,0.0,1.0
2018-08-22,25.797,25.859,25.69,25.69,5040,23.4751740639084,23.5315938333375,23.3778044618292,23.3778044618292,5538.48417251537,0.0,1.0
2018-08-23,25.598,25.76,25.598,25.76,989,23.2940848039667,23.4415042015072,23.2940848039667,23.4415042015072,1086.81762829716,0.0,1.0
2018-08-24,26.059,26.059,25.86,25.86,2661,23.7135930895604,23.7135930895604,23.5325038296186,23.5325038296186,2924.18777441734,0.0,1.0
2018-08-27,26.79,26.85,26.645,26.85,8566,24.378800371055,24.4334001479219,24.2468509102934,24.4334001479219,9413.22528209656,0.0,1.0
2018-08-28,26.727,26.83,26.727,26.79,1845,24.3214706053448,24.4152002222996,24.3214706053448,24.378800371055,2027.48081315295,0.0,1.0
2018-08-29,26.575,26.66,26.398,26.66,1895,24.1831511706154,24.2605008545102,24.0220818288582,24.2605008545102,2082.42609264219,0.0,1.0
2018-08-30,25.8,26.04,25.65,26.04,104807,23.4779040527518,23.6963031602192,23.3414046105846,23.6963031602192,115172.998148575,0.0,1.0
2018-08-31,25.543,25.58,25.457,25.525,7026,23.2440350085054,23.2777048709066,23.1657753283295,23.2276550754453,7720.91067382795,0.0,1.0
2018-09-04,25.668,25.87,25.62,25.87,3732,23.3577845436447,23.5416037924298,23.3141047221512,23.5416037924298,4101.11566107685,0.0,1.0
2018-09-05,25.419,25.56,25.34,25.56,4594,23.1311954696472,23.2595049452843,23.0593057634391,23.2595049452843,5048.37227947134,0.0,1.0
2018-09-06,25.24,25.345,25.17,25.345,8192,22.9683061353277,23.0638557448447,22.9046063956497,23.0638557448447,9002.23459151704,0.0,1.0
2018-09-07,24.916,25.11,24.87,25.0,3152,22.6734673402466,22.8500066187828,22.6316075113154,22.7499070278602,3463.75041900168,0.0,1.0
2018-09-10,24.455,24.7,24.45,24.7,6817,22.2539590546529,22.4769081435259,22.2494090732473,22.4769081435259,7491.23940556294,0.0,1.0
2018-09-11,24.165,24.165,23.9962,24.09,4405,21.9900601331297,21.9900601331297,21.8364527608776,21.9218104120461,4840.67912300202,0.0,1.0
2018-09-12,24.719,24.719,24.137,24.18,5929,22.4941980728671,22.4941980728671,21.9645802372585,22.0037100773464,6515.41124183404,0.0,1.0
2018-09-13,24.6,24.88,24.6,24.88,3850,22.3859085154145,22.6407074741265,22.3859085154145,22.6407074741265,4230.78652067146,0.0,1.0
2018-09-14,24.073,24.28,24.002,24.182,4333,21.9063404752672,22.0947097054579,21.8417307393081,22.0055300699087,4761.55792053751,0.0,1.0
2018-09-17,23.86,24.0,23.86,24.0,32707,21.7125112673898,21.8399107467458,21.7125112673898,21.8399107467458,35941.9051250913,0.0,1.0
2018-09-18,24.51,24.52,24.37,24.395,6502,22.3040088501142,22.3131088129253,22.1766093707582,22.199359277786,7145.08414478073,0.0,1.0
2018-09-19,24.905,24.905,24.794,24.821,2010,22.6634573811544,22.6634573811544,22.5624477939507,22.5870176935408,2208.80023546743,0.0,1.0
2018-09-20,24.93,24.955,24.885,24.885,1373,22.6862072881822,22.7089571952101,22.6452574555321,22.6452574555321,1508.79737477452,0.0,1.0
2018-09-21,25.35,25.375,25.288,25.375,3654,23.0684057262503,23.0911556332781,23.0119859568212,23.0911556332781,4015.40102507364,0.0,1.0
2018-09-24,25.1,25.1,25.05,25.08,1047,22.8409066559717,22.8409066559717,22.795406841916,22.8227067303494,1150.55415250468,0.0,1.0
2018-09-25,25.08,25.09,25.0,25.0,903,22.8227067303494,22.8318066931605,22.7499070278602,22.7499070278602,992.311747575669,0.0,1.0
2018-09-26,25.5,25.5,25.38,25.405,1710,23.2049051684174,23.2049051684174,23.0957056146837,23.1184555217116,1879.128558532,0.0,1.0
2018-09-27,25.056,25.145,25.056,25.145,1484,22.8008668196026,22.8818564886218,22.8008668196026,22.8818564886218,1630.77589524064,0.0,1.0
2018-09-28,25.23,25.33,25.23,25.23,5363,22.9592061725166,23.050205800628,22.9592061725166,22.9592061725166,5893.43067801584,0.0,1.0
2018-10-01,25.09,25.31,25.09,25.25,4826,22.8318066931605,23.0320058750057,22.8318066931605,22.9774060981388,5303.31837630143,0.0,1.0
2018-10-02,24.79,24.79,24.7,24.7,1408,22.5588078088262,22.5588078088262,22.4769081435259,22.4769081435259,1547.25907041699,0.0,1.0
2018-10-03,24.66,24.85,24.66,24.85,2824,22.4405082922813,22.6134075856931,22.4405082922813,22.6134075856931,3103.30938555227,0.0,1.0
2018-10-04,24.25,24.302,24.11,24.29,26140,22.0674098170244,22.1147296236424,21.9400103376684,22.103809668269,28725.3921169746,0.0,1.0
2018-10-05,24.306,24.35,24.065,24.2,32446,22.1183696087668,22.1584094451359,21.8990605050183,22.0219100029687,35655.0907661575,0.0,1.0
2018-10-08,23.89,23.89,23.704,23.704,5866,21.7398111558232,21.7398111558232,21.570551847536,21.570551847536,6446.18018967762,0.0,1.0
2018-10-09,23.79,23.79,23.72,23.756,464,21.6488115277118,21.6488115277118,21.5851117880338,21.6178716541539,509.892193660145,0.0,1.0
2018-10-10,23.005,23.5,23.005,23.45,6936,20.934464447037,21.3849126061886,20.934464447037,21.3394127921329,7622.00917074733,0.0,1.0
2018-10-11,22.45,22.59,22.3,22.51,17447,20.4294165110185,20.5568159903745,20.2929170688513,20.4840162878854,19172.6058249753,0.0,1.0
2018-10-12,22.41,22.41,22.25,22.37,1792,20.3930166597739,20.3930166597739,20.2474172547956,20.3566168085293,1969.23881689435,0.0,1.0
2018-10-15,22.11,22.23,22.1,22.23,2690,20.1200177754396,20.2292173291733,20.1109178126285,20.2292173291733,2956.0560365211,0.0,1.0
2018-10-16,21.8,21.8,21.65,21.74,8229,19.8379189282941,19.8379189282941,19.701419486127,19.7833191514273,9042.89409833909,0.0,1.0
2018-10-17,21.59,22.0,21.53,22.0,10097,19.6468197092601,20.019918184517,19.5922199323932,20.019918184517,11095.6497400571,0.0,1.0
2018-10-18,21.1,21.35,21.07,21.27,8572,19.200921531514,19.4284206017926,19.1736216430806,19.3556208993035,9419.81871563528,0.0,1.0
2018-10-19,21.751,21.93,21.63,21.93,8652,19.7933291105195,19.956218444839,19.6832195605047,19.956218444839,9507.73116281805,0.0,1.0
2018-10-22,22.995,23.17,22.93,23.0,14126,20.9253644842258,21.0846138334209,20.8662147259534,20.9299144656314,15523.1403613,0.0,1.0
2018-10-23,22.61,22.61,22.198,22.25,11414,20.5750159159968,20.5750159159968,20.2000974481777,20.2474172547956,12542.9084018036,0.0,1.0
2018-10-24,21.955,22.31,21.94,22.31,3878,19.9789683518669,20.3020170316625,19.9653184076501,20.3020170316625,4261.55587718542,0.0,1.0
2018-10-25,22.24,22.49,22.07,22.11,6501,20.2383172919845,20.4658163622631,20.083617924195,20.1200177754396,7143.98523919094,0.0,1.0
2018-10-26,21.939,22.077,21.83,21.865,3386,19.964408411369,20.0899878981628,19.8652188167276,19.8970686865666,3720.89432701132,0.0,1.0
2018-10-29,21.17,21.648,21.17,21.64,5350,19.2646212711921,19.6995994935647,19.2646212711921,19.6923195233158,5879.14490534864,0.0,1.0
2018-10-30,21.414,21.53,21.414,21.53,1485,19.486660363784,19.5922199323932,19.486660363784,19.5922199323932,1631.87480083042,0.0,1.0
2018-10-31,22.09,22.13,21.903,21.909,30754,20.1018178498173,20.1382177010619,19.9316485452489,19.9371085229356,33795.7425082416,0.0,1.0
2018-11-01,22.901,22.92,22.18,22.48,16274,20.8398248338011,20.8571147631423,20.1837175151176,20.4567163994519,17883.5895681577,0.0,1.0
2018-11-02,23.232,23.68,23.09,23.41,23901,21.14103360285,21.5487119367892,21.0118141309317,21.3030129408883,26264.9425014463,0.0,1.0
2018-11-05,23.3,23.3,23.21,23.29,13975,21.2029133499657,21.2029133499657,21.1210136846654,21.1938133871546,15357.2056172425,0.0,1.0
2018-11-06,23.025,23.09,23.01,23.09,14460,20.9526643726593,21.0118141309317,20.9390144284426,21.0118141309317,15890.1748282881,0.0,1.0
2018-11-07,23.09,23.12,22.91,23.0,15113,21.0118141309317,21.0391140193652,20.8480148003311,20.9299144656314,16607.7601784176,0.0,1.0
2018-11-08,22.34,22.74,22.34,22.74,2893,20.3293169200959,20.6933154325417,20.3293169200959,20.6933154325417,3179.13387124741,0.0,1.0
2018-11-09,22.13,22.175,22.01,22.145,7880,20.1382177010619,20.179167533712,20.0290181473282,20.1518676452786,8659.37604750417,0.0,1.0
2018-11-12,22.61,22.799,22.558,22.79,17643,20.5750159159968,20.7470052131274,20.5276961093789,20.7388152465974,19387.9913205731,0.0,1.0
2018-11-13,23.36,23.46,23.21,23.265,11928,21.2575131268326,21.348512754944,21.1210136846654,21.1710634801267,13107.745874953,0.0,1.0
2018-11-14,23.13,23.5,23.025,23.248,23203,21.0482139821763,21.3849126061886,20.9526643726593,21.1555935433478,25497.9063997766,0.0,1.0
2018-11-15,23.671,23.809,23.25,23.25,14929,21.5405219702592,21.666101457053,21.15741353591,21.15741353591,16405.5615498972,0.0,1.0
2018-11-16,23.95,23.95,23.648,23.648,4072,21.7944109326901,21.7944109326901,21.5195920557936,21.5195920557936,4474.74356160369,0.0,1.0
2018-11-19,23.52,23.75,23.392,23.75,29843,21.4031125318109,21.6124116764672,21.2866330078283,21.6124116764672,32794.6395159476,0.0,1.0
2018-11-20,22.61,22.93,22.59,22.93,6681,20.5750159159968,20.8662147259534,20.5568159903745,20.8662147259534,7341.78824535221,0.0,1.0
2018-11-21,23.182,23.21,23.1,23.1,4766,21.0955337887942,21.1210136846654,21.0209140937429,21.0209140937429,5237.38404091434,0.0,1.0
2018-11-23,22.35,22.355,22.278,22.278,4105,20.3384168829071,20.3429668643126,20.2728971506668,20.2728971506668,4511.00744606657,0.0,1.0
2018-11-26,22.214,22.26,22.04,22.15,10490,20.2146573886755,20.2565172176068,20.0563180357616,20.1564176266842,11527.5196368425,0.0,1.0
2018-11-27,22.165,22.165,22.09,22.11,3612,20.1700675709009,20.1700675709009,20.1018178498173,20.1200177754396,3969.24699030268,0.0,1.0
2018-11-28,22.915,22.918,22.477,22.7,4333,20.8525647817367,20.85529477058,20.4539864106086,20.6569155812971,4761.55792053751,0.0,1.0
2018-11-29,22.344,22.375,22.15,22.27,19460,20.3329569052204,20.3611667899349,20.1564176266842,20.2656171804179,21384.7027772121,0.0,1.0
2018-11-30,22.671,22.671,22.45,22.45,5609,20.6305256891448,20.6305256891448,20.4294165110185,20.4294165110185,6163.76145310291,0.0,1.0
2018-12-03,23.612,23.7,23.42,23.42,13958,21.4868321896734,21.5669118624115,21.3121129036995,21.3121129036995,15338.5242222162,0.0,1.0
2018-12-04,23.3,23.75,23.3,23.69,16105,21.2029133499657,21.6124116764672,21.2029133499657,21.5578118996004,17697.8745234842,0.0,1.0
2018-12-06,22.761,22.81,22.7,22.703,1548,20.7124253544451,20.7570151722197,20.6569155812971,20.6596455701404,1701.10585298686,0.0,1.0
2018-12-07,22.55,22.747,22.55,22.747,4521,20.5204161391299,20.6996854065095,20.5204161391299,20.6996854065095,4968.15217141706,0.0,1.0
2018-12-10,22.39,22.47,22.25,22.26,9493,20.3748167341516,20.4476164366408,20.2474172547956,20.2565172176068,10431.9107638271,0.0,1.0
2018-12-11,22.562,22.66,22.45,22.6,10755,20.5313360945033,20.6205157300525,20.4294165110185,20.5659159531857,11818.7296181355,0.0,1.0
2018-12-12,22.604,22.74,22.6,22.63,7061,20.5695559383101,20.6933154325417,20.5659159531857,20.5932158416191,7759.37236947044,0.0,1.0
2018-12-13,22.7,22.9,22.66,22.83,15709,20.6569155812971,20.83891483752,20.6205157300525,20.775215097842,17262.7079099293,0.0,1.0
2018-12-14,22.2,22.25,22.2,22.25,3594,20.2019174407399,20.2474172547956,20.2019174407399,20.2474172547956,3949.46668968655,0.0,1.0
2018-12-17,21.8138,22.0,21.75,21.96,4747,19.8504768769735,20.019918184517,19.7924191142384,19.9835183332724,5216.50483470842,0.0,1.0
2018-12-18,21.977,22.0,21.97,22.0,224,19.9989882700514,20.019918184517,19.9926182960836,20.019918184517,246.154852111794,0.0,1.0
2018-12-19,21.3591,21.66,21.285,21.62,5055,19.4367015679508,19.7105194489381,19.3692708435202,19.6741195976935,5554.96775636213,0.0,1.0
2018-12-20,21.474,21.572,21.41,21.46,3556,19.5412601406508,19.6304397762,19.4830203786595,19.5285201927152,3907.70827727474,0.0,1.0
2018-12-21,20.996,21.227,20.96,21.22,7527,19.1062819182781,19.3164910592156,19.073522052158,19.3101210852478,8271.46237431017,0.0,1.0
2018-12-24,21.161,21.241,21.091,21.11,10875,19.256431304662,19.3292310071512,19.192731564984,19.2100214943252,11950.5982889097,0.0,1.0
2018-12-26,21.43,21.44,21.18,21.38,2510,19.5012203042818,19.5103202670929,19.2737212340032,19.4557204902261,2758.25303035983,0.0,1.0
2018-12-27,20.939,20.939,20.77,20.77,2975,19.0544121302546,19.0544121302546,18.9006227587463,18.9006227587463,3269.24412960977,0.0,1.0
2018-12-28,20.9854,21.0399,20.9854,21.005,1902,19.0966359576983,19.1462307550191,19.0966359576983,19.1144718848082,2090.11843177068,0.0,1.0
2018-12-31,20.9412,21.11,20.9351,21.11,19743,19.0564141220731,19.2100214943252,19.0508631447583,19.2100214943252,21695.6930591212,0.0,1.0
2019-01-02,20.8005,20.8005,20.7259,20.7767,2013,18.9283776453203,18.9283776453203,18.8604919227491,18.9067197338298,2212.09695223679,0.0,1.0
2019-01-03,20.35,20.5,20.35,20.48,12949,18.5184243206782,18.6549237628454,18.5184243206782,18.6367238372231,14229.7284821233,0.0,1.0
2019-01-04,21.324,21.34,21.094,21.094,2391,19.4047606984837,19.4193206389815,19.1954615538274,19.1954615538274,2627.48326517544,0.0,1.0
2019-01-07,21.614,21.66,21.5,21.5,7862,19.6686596200068,19.7105194489381,19.5649200439598,19.5649200439598,8639.59574688808,0.0,1.0
2019-01-08,21.62,21.62,21.52,21.52,3440,19.6741195976935,19.6741195976935,19.5831199695821,19.5831199695821,3780.2352288597,0.0,1.0
2019-01-09,21.859,21.888,21.755,21.755,1424,19.8916087088799,19.9179986010322,19.796969095644,19.796969095644,1564.84155985355,0.0,1.0
2019-01-10,21.874,21.874,21.84,21.84,1096,19.9052586530966,19.9052586530966,19.8743187795387,19.8743187795387,1204.40052640413,0.0,1.0
2019-01-11,21.96,21.96,21.91,21.91,1004,19.9835183332724,19.9835183332724,19.9380185192167,19.9380185192167,1103.30121214394,0.0,1.0
2019-01-14,21.707,21.738,21.7,21.738,1669,19.7532892741505,19.781499158865,19.7469193001827,19.781499158865,1834.07342935082,0.0,1.0
2019-01-15,22.006,22.05,21.954,21.954,2024,20.0253781622037,20.0654179985727,19.9780583555857,19.9780583555857,2224.18491372442,0.0,1.0
2019-01-16,22.163,22.165,22.062,22.062,1389,20.1682475783387,20.1700675709009,20.0763379539461,20.0763379539461,1526.37986421108,0.0,1.0
2019-01-17,22.091,22.091,21.802,21.802,2613,20.1027278460984,20.1027278460984,19.8397389208564,19.8397389208564,2871.44030610767,0.0,1.0
2019-01-18,22.226,22.255,22.1,22.1,4708,20.2255773440489,20.2519672362012,20.1109178126285,20.1109178126285,5173.6475167068,0.0,1.0
2019-01-22,21.8369,22.04,21.8001,22.04,2225,19.8714977910673,20.0563180357616,19.8380099279222,20.0563180357616,2445.06493727116,0.0,1.0
2019-01-23,21.892,21.91,21.875,21.91,630,19.9216385861567,19.9380185192167,19.9061686493777,19.9380185192167,692.310521564419,0.0,1.0
2019-01-24,22.15,22.18,22.098,22.098,879,20.1564176266842,20.1837175151176,20.1090978200662,20.1090978200662,965.938013420833,0.0,1.0
2019-01-25,22.57,22.61,22.36,22.36,12090,20.5386160647522,20.5750159159968,20.3475168457182,20.3475168457182,13285.7685804982,0.0,1.0
2019-01-28,22.252,22.265,22.16,22.252,13091,20.2492372473578,20.2610671990123,20.1655175894953,20.2492372473578,14385.7730758728,0.0,1.0
2019-01-29,22.05,22.101,22.02,22.101,5758,20.0654179985727,20.1118278089096,20.0381181101393,20.1118278089096,6327.49838598086,0.0,1.0
2019-01-30,22.11,22.21,21.962,21.962,2922,20.1200177754396,20.211017403551,19.9853383258347,19.9853383258347,3211.00213335117,0.0,1.0
2019-01-31,22.109,22.16,21.82,21.82,2241,20.1191077791585,20.1655175894953,19.8561188539164,19.8561188539164,2462.64742670772,0.0,1.0
2019-02-01,22.565,22.565,22.54,22.54,1787,20.5340660833467,20.5340660833467,20.5113161763188,20.5113161763188,1963.74428894542,0.0,1.0
2019-02-04,22.54,22.54,22.39,22.45,12351,20.5113161763188,20.5113161763188,20.3748167341516,20.4294165110185,13572.582939432,0.0,1.0
2019-02-05,22.72,22.77,22.68,22.68,4738,20.6751155069194,20.7206153209751,20.6387156556748,20.6387156556748,5206.61468440035,0.0,1.0
2019-02-06,22.557,22.7,22.53,22.7,685,20.5267861130977,20.6569155812971,20.5022162135076,20.6569155812971,752.750329002586,0.0,1.0
2019-02-07,22.352,22.4,22.33,22.4,4100,20.3402368754693,20.3839166969628,20.3202169572848,20.3839166969628,4505.51291811765,0.0,1.0
2019-02-08,22.338,22.37,22.25,22.25,1745,20.3274969275337,20.3566168085293,20.2474172547956,20.2474172547956,1917.59025417446,0.0,1.0
2019-02-11,23.26,23.28,23.11,23.11,5526,21.1665134987212,21.1847134243435,21.030014056554,21.030014056554,6072.55228915077,0.0,1.0
2019-02-12,23.461,23.68,23.44,23.58,27635,21.3494227512252,21.5487119367892,21.3303128293218,21.4577123086778,30368.2559737027,0.0,1.0
2019-02-13,24.05,24.09,24.0,24.09,27766,21.8854105608016,21.9218104120461,21.8399107467458,21.9218104120461,30512.2126059645,0.0,1.0
2019-02-14,24.137,24.18,24.076,24.076,3027,21.9645802372585,22.0037100773464,21.9090704641105,21.9090704641105,3326.38722027857,0.0,1.0
2019-02-15,24.153,24.153,23.97,23.97,2775,21.9791401777563,21.9791401777563,21.8126108583124,21.8126108583124,3049.46301165281,0.0,1.0
2019-02-19,25.13,25.14,24.74,24.74,41370,22.8682065444051,22.8773065072163,22.5133079947705,22.5133079947705,45461.724249397,0.0,1.0
2019-02-20,25.282,25.364,25.13,25.32,11722,23.0065259791345,23.0811456741859,22.8682065444051,23.0411058378169,12881.3713234574,0.0,1.0
2019-02-21,25.1224,25.23,25.122,25.23,10447,22.8612905726686,22.9592061725166,22.8609265741562,22.9592061725166,11480.2666964818,0.0,1.0
2019-02-22,26.02,26.04,25.85,26.04,33399,23.6781032345969,23.6963031602192,23.5234038668075,23.6963031602192,36702.3477932224,0.0,1.0
2019-02-25,27.589,27.675,27.27,27.48,62180,25.1058873996654,25.1841470798413,24.8155985859899,25.006697805024,68329.9495728186,0.0,1.0
2019-02-26,27.5871,27.62,27.27,27.56,58288,25.1041584067313,25.13409728438,24.8155985859899,25.0794975075131,64053.0090173762,0.0,1.0
2019-02-27,26.86,27.14,26.76,27.14,53241,24.442500110733,24.6972990694451,24.3515004826216,24.6972990694451,58506.8325057323,0.0,1.0
2019-02-28,27.051,27.1,26.98,27.035,15862,24.6163094004259,24.6608992182005,24.5516996644668,24.6017494599281,17430.8404651664,0.0,1.0
2019-03-01,27.55,27.63,27.36,27.63,27766,25.070397544702,25.1431972471911,24.8974982512902,25.1431972471911,30512.2126059646,0.0,1.0
2019-03-04,28.43,28.58,28.164,28.58,59810,25.8711942720827,26.0076937142498,25.6291352613062,26.0076937142498,65725.5433250285,0.0,1.0
2019-03-05,29.17,29.21,28.9,29.14,84649,26.5445915201073,26.5809913713519,26.2988925242064,26.5172916316739,93021.2592696932,0.0,1.0
2019-03-06,29.424,29.5,29.295,29.48,206263,26.7757305755104,26.8448902928751,26.6583410552466,26.8266903672528,226663.563665781,0.0,1.0
2019-03-07,28.71,28.93,28.5,28.8,185822,26.1259932307947,26.3261924126399,25.9348940117607,26.207892896095,204200.83450499,0.0,1.0
2019-03-08,27.951,27.97,27.77,27.77,38410,25.4353060534289,25.45259598277,25.2705967265472,25.2705967265472,42208.9637036339,0.0,1.0
2019-03-11,29.54,29.55,28.94,29.21,181112,26.8812901441197,26.8903901069308,26.335292375451,26.5809913713519,199024.989177103,0.0,1.0
2019-03-12,30.115,30.135,29.937,30.02,71145,27.4045380057604,27.4227379313827,27.2425586677221,27.3180883590546,78181.6381852393,0.0,1.0
2019-03-13,28.91,28.995,28.721,28.85,112691,26.3079924870176,26.3853421709123,26.136003189887,26.2533927101507,123836.769818438,0.0,1.0
2019-03-14,27.885,28.32,27.84,28.32,257604,25.3752462988753,25.7710946811601,25.3342964662252,25.7710946811601,283082.475550922,0.0,1.0
2019-03-15,28.35,28.52,28.34,28.5,70445,25.7983945695935,25.953093937383,25.7892946067824,25.9348940117607,77412.4042723899,0.0,1.0
2019-03-18,29.098,29.25,29.02,29.1,88590,26.4790717878671,26.6173912225965,26.4080920779402,26.4808917804293,97352.0461990349,0.0,1.0
2019-03-19,28.99,29.2,28.99,29.1,47512,26.3807921895067,26.5718914085408,26.3807921895067,26.4808917804293,52211.2023818552,0.0,1.0
2019-03-20,28.83,28.97,28.676,28.95,47379,26.2351927845284,26.3625922638844,26.0950533572368,26.3443923382622,52065.0479384138,0.0,1.0
2019-03-21,29.07,29.1,28.98,28.98,24495,26.4535918919959,26.4808917804293,26.3716922266956,26.3716922266956,26917.6924217785,0.0,1.0
2019-03-22,28.36,29.0,28.36,29.0,97784,25.8074945324047,26.3898921523179,25.8074945324047,26.3898921523179,107455.384191516,0.0,1.0
2019-03-25,28.25,28.355,28.22,28.3,50551,25.7073949414821,25.8029445509991,25.6800950530486,25.7528947555378,55550.7764692111,0.0,1.0
2019-03-26,27.9,27.96,27.833,27.96,20657,25.388896243092,25.4434960199589,25.3279264922574,25.4434960199589,22700.0927681845,0.0,1.0
2019-03-27,27.76,27.885,27.7,27.885,14712,25.261496763736,25.3752462988753,25.2068969868691,25.3752462988753,16167.0990369139,0.0,1.0
2019-03-28,27.88,27.885,27.75,27.76,6358,25.3706963174697,25.3752462988753,25.2523968009249,25.261496763736,6986.84173985173,0.0,1.0
2019-03-29,29.0,29.19,29.0,29.02,20711,26.3898921523179,26.5627914457296,26.3898921523179,26.4080920779402,22759.4336700329,0.0,1.0
2019-04-01,30.39,30.45,30.06,30.24,92674,27.6547869830669,27.7093867599338,27.3544882102992,27.5182875408997,101839.976627716,0.0,1.0
2019-04-02,30.12,30.23,30.01,30.23,27180,27.409087987166,27.5091875780886,27.3089883962434,27.5091875780886,29868.2539303507,0.0,1.0
2019-04-03,30.41,30.43,30.23,30.43,38221,27.6729869086892,27.6911868343115,27.5091875780886,27.6911868343115,42001.2705471646,0.0,1.0
2019-04-04,30.52,30.63,30.34,30.5,52759,27.7730864996118,27.8731860905344,27.6092871690112,27.7548865739895,57977.1600114559,0.0,1.0
2019-04-05,30.8,30.99,30.66,30.76,49147,28.0278854583238,28.2007847517356,27.9004859789678,27.9914856070792,54007.9130211533,0.0,1.0
2019-04-08,30.18,30.27,29.99,30.18,103315,27.4636877640329,27.5455874293332,27.2907884706211,27.4636877640329,113533.431008616,0.0,1.0
2019-04-09,29.885,30.18,29.885,30.18,30659,27.1952388611041,27.4636877640329,27.1952388611041,27.4636877640329,33691.3464772121,0.0,1.0
2019-04-10,29.88,30.11,29.87,30.11,53490,27.1906888796986,27.3999880243549,27.1815889168874,27.3999880243549,58780.4599975886,0.0,1.0
2019-04-11,29.16,29.3,29.16,29.22,30430,26.5354915572962,26.6628910366522,26.5354915572962,26.590091334163,33439.6970971513,0.0,1.0
2019-04-12,29.838,29.85,29.79,29.85,20554,27.1524690358918,27.1633889912651,27.1087892143983,27.1633889912651,22586.9054924366,0.0,1.0
2019-04-15,28.82,29.0,28.81,29.0,41692,26.2260928217173,26.3898921523179,26.2169928589061,26.3898921523179,45815.5718493076,0.0,1.0
2019-04-16,29.35,29.54,29.34,29.4,39216,26.7083908507079,26.8812901441197,26.6992908878968,26.7538906647636,43094.6816090005,0.0,1.0
2019-04-17,29.87,30.0,29.84,30.0,41075,27.1815889168874,27.2998884334323,27.154289028454,27.2998884334323,45137.5471004105,0.0,1.0
2019-04-18,29.5,29.74,29.45,29.74,20718,26.8448902928751,27.0632894003425,26.7993904788194,27.0632894003425,22767.1260091614,0.0,1.0
2019-04-22,29.07,29.35,29.06,29.35,31390,26.4535918919959,26.7083908507079,26.4444919291847,26.7083908507079,34494.6464633447,0.0,1.0
2019-04-23,28.875,29.02,28.76,29.02,19933,26.2761426171786,26.4080920779402,26.1714930448504,26.4080920779402,21904.4851211803,0.0,1.0
2019-04-24,29.01,29.38,28.96,29.38,14307,26.398992115129,26.7356907391414,26.3534923010733,26.7356907391414,15722.0422730511,0.0,1.0
2019-04-25,28.102,28.5,28.0,28.5,26387,25.5727154918771,25.9348940117607,25.4798958712035,25.9348940117607,28996.8217976514,0.0,1.0
2019-04-26,28.04,28.0443,27.85,27.85,37583,25.516295722448,25.5202087064568,25.3433964290363,25.3433964290363,41300.168780882,0.0,1.0
2019-04-29,27.351,27.637,27.25,27.6,44256,24.8893082847602,25.1495672211589,24.7973986603677,25.1158973587577,48633.1657815159,0.0,1.0
2019-04-30,27.42,27.455,27.31,27.35,23251,24.9520980281571,24.9839478979961,24.8519984372345,24.8883982884791,25550.6538680863,0.0,1.0
2019-05-01,27.44,27.6,27.44,27.56,20341,24.9702979537794,25.1158973587577,24.9702979537794,25.0794975075131,22352.8386018125,0.0,1.0
2019-05-02,27.251,27.57,27.2,27.57,14368,24.7983086566488,25.0885974703243,24.7518988463119,25.0885974703243,15789.0755140279,0.0,1.0
2019-05-03,27.63,27.63,27.35,27.35,13144,25.1431972471911,25.1431972471911,24.8883982884791,24.8883982884791,14444.0150721314,0.0,1.0
2019-05-06,25.8,25.98,25.03,25.03,74838,23.4779040527518,23.6417033833524,22.7772069162937,22.7772069162937,82239.8965283143,0.0,1.0
2019-05-07,24.99,25.6,24.9,25.45,35033,22.7408070650491,23.2959047965289,22.6589073997488,23.1594053543617,38497.9595269307,0.0,1.0
2019-05-08,25.1,25.265,24.99,24.99,15122,22.8409066559717,22.9910560423556,22.7408070650491,22.7408070650491,16617.6503287256,0.0,1.0
2019-05-09,24.919,25.01,24.35,24.68,25417,22.67619732909,22.7590069906714,22.1584094451359,22.4587082179036,27930.8833755601,0.0,1.0
2019-05-10,25.57,25.65,25.02,25.54,14586,23.2686049080955,23.3414046105846,22.7681069534825,23.241305019662,16028.636932601,0.0,1.0
2019-05-13,24.15,24.34,24.14,24.14,25820,21.976410188913,22.1493094823247,21.9673102261018,21.9673102261018,28373.7423282434,0.0,1.0
2019-05-14,24.88,25.02,24.59,24.64,16233,22.6407074741265,22.7681069534825,22.3768085526033,22.4223083666591,17838.5344389766,0.0,1.0
2019-05-15,25.169,25.355,25.04,25.15,12591,22.9036963993686,23.0729557076559,22.7863068791048,22.8864064700274,13836.3202809803,0.0,1.0
2019-05-16,25.3,25.55,25.25,25.25,10911,23.0229059121946,23.2504049824732,22.9774060981388,22.9774060981388,11990.1588901419,0.0,1.0
2019-05-17,24.29,24.6,24.29,24.45,10626,22.103809668269,22.3859085154145,22.103809668269,22.2494090732473,11676.9707970532,0.0,1.0
2019-05-20,24.034,24.085,23.94,24.0,12253,21.8708506203037,21.9172604306406,21.785310969879,21.8399107467458,13464.8901916331,0.0,1.0
2019-05-21,24.679,24.71,24.6,24.6,11515,22.4577982216225,22.4860081063371,22.3859085154145,22.3859085154145,12653.8978663719,0.0,1.0
2019-05-22,24.56,24.579,24.52,24.54,25270,22.3495086641699,22.3667985935111,22.3131088129253,22.3313087385476,27769.3442538618,0.0,1.0
2019-05-23,23.91,24.04,23.811,24.0,24293,21.7580110814455,21.8763105979904,21.6679214496152,21.8399107467458,26695.7134926421,0.0,1.0
2019-05-24,23.799,23.899,23.755,23.899,5486,21.6570014942418,21.7480011223533,21.6169616578728,21.7480011223533,6028.59606555939,0.0,1.0
2019-05-28,24.49,24.745,24.44,24.72,10394,22.2858089244919,22.5178579761761,22.2403091104362,22.4951080691482,11422.0247002231,0.0,1.0
2019-05-29,24.631,24.75,24.49,24.75,3802,22.414118400129,22.5224079575816,22.2858089244919,22.5224079575816,4178.03905236179,0.0,1.0
2019-05-30,24.52,24.56,24.36,24.56,4147,22.3131088129253,22.3495086641699,22.167509407947,22.3495086641699,4557.16148083755,0.0,1.0
2019-05-31,24.521,24.53,24.24,24.24,5913,22.3140188092064,22.3222087757365,22.0583098542133,22.0583098542133,6497.8287523975,0.0,1.0
2019-06-03,24.54,24.623,24.483,24.51,7774,22.3313087385476,22.4068384298801,22.2794389505241,22.3040088501142,8542.892054987,0.0,1.0
2019-06-04,24.45,24.45,24.32,24.32,2374,22.2494090732473,22.2494090732473,22.1311095567024,22.1311095567024,2608.8018701491,0.0,1.0
2019-06-05,24.12,24.26,24.1,24.26,1964,21.9491103004796,22.0765097798356,21.9309103748573,22.0765097798356,2158.25057833733,0.0,1.0
2019-06-06,23.7,23.71,23.59,23.64,7848,21.5669118624115,21.5760118252227,21.4668122714889,21.5123120855446,8624.21106863107,0.0,1.0
2019-06-07,23.8213,24.0077,23.8201,23.8201,6925,21.6772944113107,21.8469177181104,21.6762024157733,21.6762024157733,7609.9212092597,0.0,1.0
2019-06-10,23.99,24.04,23.9213,23.9762,4531,21.8308107839347,21.8763105979904,21.7682940394221,21.8182528352553,4979.1412273149,0.0,1.0
2019-06-11,24.84,25.06,24.84,25.03,24331,22.6043076228819,22.8045068047271,22.6043076228819,22.7772069162937,26737.4719050539,0.0,1.0
2019-06-12,24.582,24.67,24.582,24.67,1603,22.3695285823544,22.4496082550925,22.3695285823544,22.4496082550925,1761.54566042503,0.0,1.0
2019-06-13,24.75,24.81,24.75,24.78,12626,22.5224079575816,22.5770077344485,22.5224079575816,22.5497078460151,13874.7819766228,0.0,1.0
2019-06-14,24.22,24.42,24.17,24.42,5366,22.040109928591,22.2221091848139,21.9946101145353,22.2221091848139,5896.72739478521,0.0,1.0
2019-06-17,24.15,24.27,24.15,24.23,26530,21.976410188913,22.0856097426467,21.976410188913,22.0492098914021,29153.9652969906,0.0,1.0
2019-06-18,24.86,24.94,24.69,24.69,19763,22.6225075485042,22.6953072509934,22.4678081807148,22.4678081807148,21717.6711709169,0.0,1.0
2019-06-19,24.92,24.99,24.8,24.8,13907,22.6771073253711,22.7408070650491,22.5679077716374,22.5679077716374,15282.4800371371,0.0,1.0
2019-06-20,25.67,25.79,25.61,25.79,42382,23.3596045362069,23.4688040899406,23.30500475934,23.4688040899406,46573.8167062592,0.0,1.0
2019-06-21,25.62,25.779,25.62,25.66,6472,23.3141047221512,23.4587941308484,23.3141047221512,23.3505045733957,7112.11697708718,0.0,1.0
2019-06-24,25.69,25.74,25.55,25.74,19329,23.3778044618292,23.4233042758849,23.2504049824732,23.4233042758849,21240.7461449503,0.0,1.0
2019-06-25,25.25,25.31,25.2,25.29,4221,22.9774060981388,23.0320058750057,22.9319062840831,23.0138059493834,4638.48049448163,0.0,1.0
2019-06-26,25.62,25.64,25.549,25.6,6131,23.3141047221512,23.3323046477735,23.2494949861921,23.2959047965289,6737.39017097057,0.0,1.0
2019-06-27,25.8,25.85,25.78,25.81,3486,23.4779040527518,23.5234038668075,23.4597041271295,23.4870040155629,3830.78488598979,0.0,1.0
2019-06-28,25.81,25.86,25.73,25.84,8665,23.4870040155629,23.5325038296186,23.4142043130738,23.5143039039963,9522.01693548525,0.0,1.0
2019-07-01,26.862,27.08,26.81,26.81,48352,24.4443201032953,24.6426992925782,24.3970002966773,24.3970002966773,53134.2830772743,0.0,1.0
2019-07-02,26.705,26.9,26.66,26.9,8370,24.3014506871603,24.4788999619776,24.2605008545102,24.4788999619776,9197.83978649873,0.0,1.0
2019-07-03,26.463,26.5,26.414,26.43,8254,24.0812315871306,24.1149014495319,24.036641769356,24.0512017098538,9070.3667380837,0.0,1.0
2019-07-05,26.02,26.15,26.02,26.15,4920,23.6781032345969,23.7964027511418,23.6781032345969,23.7964027511418,5406.6155017412,0.0,1.0
2019-07-08,25.735,25.87,25.68,25.87,5459,23.4187542944793,23.5416037924298,23.368704499018,23.5416037924298,5998.9256146352,0.0,1.0
2019-07-09,25.855,25.855,25.76,25.79,550,23.5279538482131,23.5279538482131,23.4415042015072,23.4688040899406,604.398074381636,0.0,1.0
2019-07-10,25.86,25.9,25.86,25.89,2459,23.5325038296186,23.5689036808632,23.5325038296186,23.5598037180521,2702.20884528081,0.0,1.0
2019-07-11,25.595,25.85,25.52,25.765,8419,23.2913548151233,23.5234038668075,23.2231050940397,23.4460541829128,9251.68616039819,0.0,1.0
2019-07-12,25.71,25.71,25.5,25.5,3813,23.3960043874515,23.3960043874515,23.2049051684174,23.2049051684174,4190.12701384942,0.0,1.0
2019-07-15,26.12,26.18,26.102,26.15,14835,23.7691028627084,23.8237026395752,23.7527229296483,23.7964027511418,16302.2644244574,0.0,1.0
2019-07-16,26.021,26.24,26.021,26.24,7075,23.6790132308781,23.8783024164421,23.6790132308781,23.8783024164421,7774.75704772741,0.0,1.0
2019-07-17,26.107,26.146,26.097,26.121,1473,23.7572729110539,23.7927627660174,23.7481729482427,23.7700128589895,1618.687933753,0.0,1.0
2019-07-18,25.84,25.84,25.72,25.75,14591,23.5143039039963,23.5143039039963,23.4051043502626,23.432404238696,16034.13146055,0.0,1.0
2019-07-19,25.87,25.99,25.85,25.99,9180,23.5416037924298,23.6508033461635,23.5234038668075,23.6508033461635,10087.9533142244,0.0,1.0
2019-07-22,25.715,25.789,25.68,25.68,6084,23.400554368857,23.4678940936595,23.368704499018,23.368704499018,6685.7416082507,0.0,1.0
2019-07-23,26.01,26.01,25.99,26.0,3530,23.6690032717858,23.6690032717858,23.6508033461635,23.6599033089746,3879.13673194032,0.0,1.0
2019-07-24,26.33,26.4,26.27,26.27,13716,23.9602020817424,24.0239018214204,23.9056023048755,23.9056023048755,15072.5890694882,0.0,1.0
2019-07-25,26.45,26.62,26.45,26.6,20165,24.0694016354761,24.2241010032656,24.0694016354761,24.2059010776433,22159.4312180104,0.0,1.0
2019-07-26,26.606,26.73,26.45,26.73,5714,24.21136105533,24.3242005941882,24.0694016354761,24.3242005941882,6279.14654003031,0.0,1.0
2019-07-29,26.6,26.77,26.5,26.5,18739,24.2059010776433,24.3606004454327,24.1149014495319,24.1149014495319,20592.3918469773,0.0,1.0
2019-07-30,26.55,26.72,26.49,26.72,9045,24.1604012635876,24.315100631377,24.1058014867207,24.315100631377,9939.60105960346,0.0,1.0
2019-07-31,26.29,26.63,26.24,26.62,5241,23.9238022304978,24.2332009660767,23.8783024164421,24.2241010032656,5759.36419606212,0.0,1.0
2019-08-01,25.44,26.65,25.44,26.6,17914,23.1503053915506,24.251400891699,23.1503053915506,24.2059010776433,19685.7947354048,0.0,1.0
2019-08-02,25.55,25.78,25.51,25.69,18825,23.2504049824732,23.4597041271295,23.2140051312286,23.3778044618292,20686.8977276987,0.0,1.0
2019-08-05,24.42,25.0,24.25,25.0,12502,22.2221091848139,22.7499070278602,22.0674098170244,22.7499070278602,13738.5176834895,0.0,1.0
2019-08-06,24.72,24.84,24.56,24.64,9251,22.4951080691482,22.6043076228819,22.3495086641699,22.4223083666591,10165.9756110991,0.0,1.0
2019-08-07,24.759,24.77,24.23,24.23,19309,22.5305979241117,22.5406078832039,22.0492098914021,22.0492098914021,21218.7680331546,0.0,1.0
2019-08-08,25.07,25.15,25.025,25.15,2748,22.8136067675382,22.8864064700274,22.7726569348881,22.8864064700274,3019.79256072862,0.0,1.0
2019-08-09,24.6,24.8,24.497,24.8,13988,22.3859085154145,22.5679077716374,22.2921788984597,22.5679077716374,15371.4913899097,0.0,1.0
2019-08-12,24.85,24.99,24.79,24.99,5022,22.6134075856931,22.7408070650491,22.5588078088262,22.7408070650491,5518.70387189923,0.0,1.0
2019-08-13,25.57,25.65,24.83,24.89,17109,23.2686049080955,23.3414046105846,22.5952076600708,22.6498074369377,18801.175735628,0.0,1.0
2019-08-14,24.9,25.04,24.88,25.04,2571,22.6589073997488,22.7863068791048,22.6407074741265,22.7863068791048,2825.28627133671,0.0,1.0
2019-08-15,25.24,25.3,25.09,25.09,10678,22.9683061353277,23.0229059121946,22.8318066931605,22.8318066931605,11734.113887722,0.0,1.0
2019-08-16,25.69,25.716,25.45,25.45,5835,23.3778044618292,23.4014643651382,23.1594053543617,23.1594053543617,6412.11411639427,0.0,1.0
2019-08-19,26.26,26.5,26.22,26.5,18337,23.8965023420644,24.1149014495319,23.8601024908198,24.1149014495319,20150.6317998838,0.0,1.0
2019-08-20,26.099,26.22,26.099,26.22,3558,23.749992940805,23.8601024908198,23.749992940805,23.8601024908198,3909.9060884543,0.0,1.0
2019-08-21,26.318,26.318,26.12,26.12,2753,23.949282126369,23.949282126369,23.7691028627084,23.7691028627084,3025.28708867754,0.0,1.0
2019-08-22,26.153,26.24,26.08,26.08,1934,23.7991327399852,23.8783024164421,23.7327030114638,23.7327030114638,2125.28341064379,0.0,1.0
2019-08-23,25.5,26.08,25.46,25.95,9107,23.2049051684174,23.7327030114638,23.1685053171729,23.6144034949189,10007.7332061701,0.0,1.0
2019-08-26,25.84,25.88,25.7,25.7,2470,23.5143039039963,23.5507037552409,23.3869044246403,23.3869044246403,2714.29680676845,0.0,1.0
2019-08-27,26.295,26.4,26.24,26.24,9735,23.9283522119034,24.0239018214204,23.8783024164421,23.8783024164421,10697.845916555,0.0,1.0
2019-08-28,26.203,26.203,26.119,26.12,2430,23.8446325540409,23.8446325540409,23.7681928664273,23.7691028627084,2670.34058317705,0.0,1.0
2019-08-29,26.52,26.569,26.49,26.49,9220,24.1331013751541,24.1776911929287,24.1058014867207,24.1058014867207,10131.9095378158,0.0,1.0
2019-08-30,26.116,26.24,26.08,26.22,7093,23.7654628775839,23.8783024164421,23.7327030114638,23.8601024908198,7794.53734834355,0.0,1.0
2019-09-03,26.762,26.762,26.47,26.47,6150,24.3533204751838,24.3533204751838,24.0876015610984,24.0876015610984,6758.2693771765,0.0,1.0
2019-09-04,27.07,27.07,26.9,26.91,4863,24.6335993297671,24.6335993297671,24.4788999619776,24.4879999247888,5343.97788312345,0.0,1.0
2019-09-05,27.457,27.457,27.35,27.36,5657,24.9857678905583,24.9857678905583,24.8883982884791,24.8974982512902,6216.50892141259,0.0,1.0
2019-09-06,27.44,27.56,27.37,27.37,12854,24.9702979537794,25.0794975075131,24.9065982141014,24.9065982141014,14125.3324510937,0.0,1.0
2019-09-09,27.92,27.92,27.66,27.66,10610,25.4070961687143,25.4070961687143,25.1704971356246,25.1704971356246,11659.3883076167,0.0,1.0
2019-09-10,27.76,27.98,27.72,27.98,22151,25.261496763736,25.4616959455812,25.2250969124914,25.4616959455812,24341.857719323,0.0,1.0
2019-09-11,27.55,27.61,27.34,27.61,20266,25.070397544702,25.1249973215688,24.879298325668,25.1249973215688,22270.4206825786,0.0,1.0
2019-09-12,27.67,27.76,27.54,27.6,11580,25.1795970984357,25.261496763736,25.0612975818908,25.1158973587577,12725.3267297079,0.0,1.0
2019-09-13,27.926,27.99,27.9,27.9,1120,25.412556146401,25.4707959083923,25.388896243092,25.388896243092,1230.77426055897,0.0,1.0
2019-09-16,27.84,28.0,27.81,28.0,6721,25.3342964662252,25.4798958712035,25.3069965777917,25.4798958712035,7385.74446894359,0.0,1.0
2019-09-17,27.25,27.3,27.12,27.12,8292,24.7973986603677,24.8428984744234,24.6790991438228,24.6790991438228,9112.1251504955,0.0,1.0
2019-09-18,27.16,27.245,27.156,27.22,1738,24.7154989950674,24.7928486789621,24.7118590099429,24.7700987719342,1909.89791504597,0.0,1.0
2019-09-19,27.67,27.67,27.56,27.594,11423,25.1795970984357,25.1795970984357,25.0794975075131,25.110437381071,12552.7985521117,0.0,1.0
2019-09-20,27.16,27.49,27.16,27.41,3700,24.7154989950674,25.0157977678351,24.7154989950674,24.942998065346,4065.95068220373,0.0,1.0
2019-09-23,27.12,27.16,26.93,26.93,5925,24.6790991438228,24.7154989950674,24.5061998504111,24.5061998504111,6511.01561947491,0.0,1.0
2019-09-24,27.17,27.287,27.055,27.24,17919,24.7245989578785,24.8310685227689,24.6199493855504,24.7882986975565,19691.2892633537,0.0,1.0
2019-09-25,26.9,26.949,26.75,26.8,16647,24.4788999619776,24.5234897797522,24.3424005198105,24.3879003338662,18293.4813531475,0.0,1.0
2019-09-26,26.2,26.348,26.16,26.348,41616,23.8419025651975,23.9765820148025,23.805502713953,23.9765820148025,45732.0550244841,0.0,1.0
2019-09-27,26.175,26.61,26.074,26.42,9945,23.8191526581697,24.2150010404544,23.7272430337771,24.0421017470427,10928.6160904098,0.0,1.0
2019-09-30,26.216,26.27,26.216,26.22,936,23.8564625056954,23.9056023048755,23.8564625056954,23.8601024908198,1028.57563203857,0.0,1.0
2019-10-01,26.02,26.17,26.02,26.09,1779,23.6781032345969,23.8146026767641,23.6781032345969,23.7418029742749,1954.95304422715,0.0,1.0
2019-10-02,25.956,25.99,25.94,25.96,3206,23.6198634726056,23.6508033461635,23.6053035321078,23.6235034577301,3523.09132085005,0.0,1.0
2019-10-03,26.199,26.199,26.04,26.05,1865,23.8409925689164,23.8409925689164,23.6963031602192,23.7054031230304,2049.45892494864,0.0,1.0
2019-10-04,26.228,26.28,26.01,26.01,695,23.8673824610687,23.9147022676867,23.6690032717858,23.6690032717858,763.739384900433,0.0,1.0
2019-10-07,26.139,26.18,26.139,26.18,665,23.7863927920496,23.8237026395752,23.7863927920496,23.8237026395752,730.772217206887,0.0,1.0
2019-10-08,25.85,25.99,25.8,25.85,4994,23.5234038668075,23.6508033461635,23.4779040527518,23.5234038668075,5487.93451538526,0.0,1.0
2019-10-09,26.25,26.26,26.06,26.06,1749,23.8874023792533,23.8965023420644,23.7145030858415,23.7145030858415,1921.9858765336,0.0,1.0
2019-10-10,27.11,27.175,26.921,26.921,3910,24.6699991810116,24.7291489392841,24.498009883881,24.498009883881,4296.72085605856,0.0,1.0
2019-10-11,27.24,27.34,27.116,27.34,3527,24.7882986975565,24.879298325668,24.6754591586983,24.879298325668,3875.84001517097,0.0,1.0
2019-10-14,27.402,27.56,27.4,27.4,5191,24.9357180950971,25.0794975075131,24.9338981025348,24.9338981025348,5704.41891657286,0.0,1.0
2019-10-15,27.05,27.28,27.0,27.28,12683,24.6153994041448,24.8246985488011,24.5698995900891,24.8246985488011,13937.4195952405,0.0,1.0
2019-10-16,26.976,27.08,26.857,27.08,2690,24.5480596793423,24.6426992925782,24.4397701218897,24.6426992925782,2956.0560365211,0.0,1.0
2019-10-17,27.196,27.23,27.03,27.03,1455,24.7482588611875,24.7791987347454,24.5971994785225,24.5971994785225,1598.90763313688,0.0,1.0
2019-10-18,26.824,26.91,26.82,26.91,4226,24.4097402446129,24.4879999247888,24.4061002594885,24.4879999247888,4643.97502243055,0.0,1.0
2019-10-21,27.05,27.22,26.98,26.98,4281,24.6153994041448,24.7700987719342,24.5516996644668,24.5516996644668,4704.4148298687,0.0,1.0
2019-10-22,27.255,27.283,27.24,27.27,2289,24.8019486417732,24.8274285376444,24.7882986975565,24.8155985859899,2515.3948950174,0.0,1.0
2019-10-23,27.225,27.225,27.0,27.0,3372,24.7746487533398,24.7746487533398,24.5698995900891,24.5698995900891,3705.50964875433,0.0,1.0
2019-10-24,27.163,27.35,27.138,27.35,1749,24.7182289839107,24.8883982884791,24.6954790768828,24.8883982884791,1921.98587653361,0.0,1.0
2019-10-25,27.76,27.8,27.51,27.52,7331,25.261496763736,25.2978966149806,25.0339976934574,25.0430976562686,8056.07687871233,0.0,1.0
2019-10-28,28.206,28.25,28.0,28.0,11496,25.667355105113,25.7073949414821,25.4798958712035,25.4798958712035,12633.018660166,0.0,1.0
2019-10-29,27.76,28.0,27.76,28.0,5520,25.261496763736,25.4798958712035,25.261496763736,25.4798958712035,6065.95885561207,0.0,1.0
2019-10-30,27.86,27.96,27.69,27.94,3608,25.3524963918474,25.4434960199589,25.197797024058,25.4252960943366,3964.85136794355,0.0,1.0
2019-10-31,27.443,27.503,27.42,27.503,3946,24.9730279426227,25.0276277194896,24.9520980281571,25.0276277194896,4336.28145729081,0.0,1.0
2019-11-01,28.02,28.059,28.0,28.0,7782,25.4980957968258,25.5335856517892,25.4798958712035,25.4798958712035,8551.68329970526,0.0,1.0
2019-11-04,28.14,28.37,28.12,28.12,14810,25.6072953505595,25.8165944952158,25.5890954249372,25.5890954249372,16274.7917847128,0.0,1.0
2019-11-05,28.65,28.65,28.56,28.64,34503,26.0713934539278,26.0713934539278,25.9894937886275,26.0622934911167,37915.5395643448,0.0,1.0
2019-11-06,28.262,28.58,28.26,28.58,4813,25.7183148968554,26.0076937142498,25.7164949042932,26.0076937142498,5289.03260363423,0.0,1.0
2019-11-07,28.867,28.97,28.8,28.8,20563,26.2688626469297,26.3625922638844,26.207892896095,26.207892896095,22596.7956427447,0.0,1.0
2019-11-08,28.65,28.77,28.63,28.77,6879,26.0713934539278,26.1805930076616,26.0531935283055,26.1805930076616,7559.37155212961,0.0,1.0
2019-11-11,28.184,28.25,28.05,28.19,7525,25.6473351869285,25.7073949414821,25.5253956852592,25.6527951646152,8269.26456313059,0.0,1.0
2019-11-12,27.882,28.1,27.88,27.99,6690,25.372516310032,25.5708954993149,25.3706963174697,25.4707959083923,7351.67839566027,0.0,1.0
2019-11-13,28.039,28.05,27.96,28.04,2174,25.5153857261669,25.5253956852592,25.4434960199589,25.516295722448,2389.02075219215,0.0,1.0
2019-11-14,28.316,28.36,28.05,28.05,3262,25.7674546960356,25.8074945324047,25.5253956852592,25.5253956852592,3584.630033878,0.0,1.0
2019-11-15,28.014,28.15,27.94,28.15,6001,25.4926358191391,25.6163953133706,25.4252960943366,25.6163953133706,6594.53244429854,0.0,1.0
2019-11-18,28.08,28.17,28.0,28.08,13874,25.5526955736926,25.6345952389929,25.4798958712035,25.5526955736926,15246.2161526743,0.0,1.0
2019-11-19,28.65,28.7,28.53,28.53,6614,26.0713934539278,26.1168932679836,25.9621939001941,25.9621939001941,7268.16157083664,0.0,1.0
2019-11-20,28.332,28.44,28.252,28.44,1969,25.7820146365335,25.8802942348938,25.7092149340443,25.8802942348938,2163.74510628626,0.0,1.0
2019-11-21,28.364,28.55,28.32,28.53,3210,25.8111345175291,25.9803938258164,25.7710946811601,25.9621939001941,3527.48694320919,0.0,1.0
2019-11-22,27.747,27.797,27.67,27.797,3355,25.2496668120815,25.2951666261372,25.1795970984357,25.2951666261372,3686.82825372799,0.0,1.0
2019-11-25,27.609,27.73,27.58,27.73,6101,25.1240873252877,25.2341968753026,25.0976974331354,25.2341968753026,6704.42300327704,0.0,1.0
2019-11-26,27.729,27.74,27.5,27.5,8409,25.2332868790215,25.2432968381137,25.0248977306463,25.0248977306463,9240.69710450032,0.0,1.0
2019-11-27,27.886,27.886,27.66,27.66,976,25.3761562951564,25.3761562951564,25.1704971356246,25.1704971356246,1072.53185562996,0.0,1.0
2019-11-29,27.475,27.51,27.425,27.48,6767,25.0021478236184,25.0339976934574,24.9566480095627,25.006697805024,7436.29412607371,0.0,1.0
2019-12-02,27.362,27.4,27.35,27.393,3214,24.8993182438525,24.9338981025348,24.8883982884791,24.927528128567,3531.88256556833,0.0,1.0
2019-12-03,27.279,27.279,27.06,27.26,6273,24.82378855252,24.82378855252,24.6244993669559,24.8064986231788,6893.43476472001,0.0,1.0
2019-12-04,27.628,27.701,27.628,27.701,4140,25.1413772546289,25.2078069831503,25.1413772546289,25.2078069831503,4549.46914170905,0.0,1.0
2019-12-05,28.1,28.1,28.01,28.01,9729,25.5708954993149,25.5708954993149,25.4889958340146,25.4889958340146,10691.2524830163,0.0,1.0
2019-12-06,28.4,28.48,28.35,28.48,4208,25.8438943836492,25.9166940861384,25.7983945695935,25.9166940861384,4624.19472181442,0.0,1.0
2019-12-09,27.98,28.23,27.94,28.23,9973,25.4616959455812,25.6891950158598,25.4252960943366,25.6891950158598,10959.3854469237,0.0,1.0
2019-12-10,28.253,28.29,28.05,28.05,5695,25.7101249303254,25.7437947927266,25.5253956852592,25.5253956852592,6258.26733382441,0.0,1.0
2019-12-11,28.131,28.2,28.0,28.18,1764,25.5991053840295,25.6618951274264,25.4798958712035,25.6436952018041,1938.46946038037,0.0,1.0
2019-12-12,28.63,28.63,27.64,28.12,13115,26.0531935283055,26.0531935283055,25.1522972100023,25.5890954249372,14412.1468100276,0.0,1.0
2019-12-13,28.5,28.95,28.453,28.83,15430,25.9348940117607,26.3443923382622,25.8921241865483,26.2351927845284,16956.1132503794,0.0,1.0
2019-12-16,29.19,29.2,29.12,29.12,28517,26.5627914457296,26.5718914085408,26.4990917060516,26.4990917060516,31337.490703893,0.0,1.0
2019-12-17,29.61,29.62,29.33,29.33,20239,26.9449898837977,26.9540898466088,26.6901909250856,26.6901909250856,22240.7502316544,0.0,1.0
2019-12-18,29.51,29.54,29.47,29.51,8087,26.8539902556862,26.8812901441197,26.8175904044416,26.8539902556862,8886.84950458964,0.0,1.0
2019-12-19,29.32,29.46,29.26,29.45,5355,26.6810909622745,26.8084904416305,26.6264911854076,26.7993904788194,5884.63943329757,0.0,1.0
2019-12-20,29.35,29.36,29.25,29.35,5976,26.7083908507079,26.7174908135191,26.6173912225965,26.7083908507079,6567.05980455394,0.0,1.0
2019-12-23,28.54,28.73,28.49,28.73,17259,26.0941433609557,26.2678605031625,26.0484283235329,26.2678605031625,18876.7208482892,0.135,1.0
2019-12-24,28.923,28.99,28.81,28.99,9853,26.4443205476146,26.5055786977612,26.341004563039,26.5055786977612,10776.5415445967,0.0,1.0
2019-12-26,29.365,29.4,29.0,29.0,15006,26.8484414784325,26.8804420046285,26.5147217052458,26.5147217052458,16412.5426183109,0.0,1.0
2019-12-27,29.06,29.3,29.018,29.3,11258,26.5695797501532,26.7890119297828,26.531179118718,26.7890119297828,12313.235025786,0.0,1.0
2019-12-30,29.23,29.46,29.23,29.32,35435,26.7250108773909,26.9353000495359,26.7250108773909,26.807297944752,38756.393954408,0.0,1.0
2019-12-31,29.738,29.74,29.61,29.647,26637,27.1894756576069,27.1913042591038,27.0724451618044,27.1062742894973,29133.7396857222,0.0,1.0
2020-01-02,30.81,30.81,30.44,30.44,45271,28.1696060599525,28.1696060599525,27.8313147830235,27.8313147830235,49514.3420547483,0.0,1.0
2020-01-03,30.509,30.57,30.19,30.34,24760,27.894401534667,27.9501738803229,27.6027395959093,27.7398847081778,27080.8046934145,0.0,1.0
2020-01-06,30.806,30.84,30.61,30.62,7237,28.1659488569587,28.1970350824062,27.9867459102612,27.9958889177457,7915.33859314381,0.0,1.0
2020-01-07,31.2,31.2,31.057,31.15,36237,28.5261833518507,28.5261833518507,28.3954383448213,28.4804683144278,39633.5670305032,0.0,1.0
2020-01-08,31.094,31.175,30.8,30.9,9860,28.4292674725142,28.5033258331392,28.160463052468,28.2518931273136,10784.1976687022,0.0,1.0
2020-01-09,31.52,31.61,31.34,31.34,48742,28.8187595913568,28.9010466587179,28.6541854566346,28.6541854566346,53310.6858790957,0.0,1.0
2020-01-10,31.62,31.64,31.486,31.56,26689,28.9101896662025,28.9284756811716,28.7876733659093,28.8553316212951,29190.6137505065,0.0,1.0
2020-01-13,32.46,32.47,32.11,32.21,22335,29.6782022949062,29.6873453023907,29.3581970329463,29.449627107792,24428.5045568422,0.0,1.0
2020-01-14,32.224,32.38,32.12,32.38,27809,29.4624273182704,29.6050582350296,29.3673400404309,29.6050582350296,30415.5936073975,0.0,1.0
2020-01-15,32.22,32.22,32.15,32.15,9834,29.4587701152765,29.4587701152765,29.3947690628846,29.3947690628846,10755.7606363101,0.0,1.0
2020-01-16,32.38,32.4,32.22,32.29,9353,29.6050582350296,29.6233442499988,29.4587701152765,29.5227711676685,10229.675537056,0.0,1.0
2020-01-17,32.5,32.56,32.399,32.56,8058,29.7147743248444,29.7696323697518,29.6224299492503,29.7696323697518,8813.29257752562,0.0,1.0
2020-01-21,32.09,32.34,32.041,32.3,33199,29.3399110179772,29.5684862050914,29.2951102813028,29.5319141751531,36310.8091686861,0.0,1.0
2020-01-22,32.515,32.75,32.5,32.72,15318,29.7284888360713,29.9433495119586,29.7147743248444,29.9159204895049,16753.7870070163,0.0,1.0
2020-01-23,31.572,31.75,31.3,31.75,31672,28.8663032302766,29.0290487635019,28.6176134266963,29.0290487635019,34640.6803816568,0.0,1.0
2020-01-24,31.204,31.74,31.13,31.5,21503,28.5298405548445,29.0199057560173,28.4621822994587,28.8004735763877,23518.5195202945,0.0,1.0
2020-01-27,29.666,29.75,29.14,29.31,84902,27.123646003718,27.2004472665884,26.6427238100297,26.7981549372674,92860.0355444377,0.0,1.0
2020-01-28,30.0,30.03,29.58,29.58,61363,27.4290224537026,27.4564514761563,27.0450161393507,27.0450161393507,67114.6776414375,0.0,1.0
2020-01-29,30.199,30.36,30.095,30.14,20138,27.6109683026454,27.758170723147,27.5158810248059,27.5570245584865,22025.5753197085,0.0,1.0
2020-01-30,29.7145,29.72,29.29,29.45,121682,27.1679895900181,27.1730182441347,26.7798689222983,26.9261570420513,133087.49905913,0.0,1.0
2020-01-31,28.796,29.05,28.592,29.05,337232,26.3282043525606,26.5604367426686,26.1416869998754,26.5604367426686,368841.434909918,0.0,1.0
2020-02-03,27.83,28.37,27.43,27.43,88576,25.4449898295514,25.938712233718,25.0792695301687,25.0792695301687,96878.4069678467,0.0,1.0
2020-02-04,30.03,30.059,29.24,29.24,22554,27.4564514761563,27.4829661978615,26.7341538848754,26.7341538848754,24668.031868145,0.0,1.0
2020-02-05,30.44,30.6015,30.1018,30.6,30969,27.8313147830235,27.9789743538993,27.5220982698954,27.9776029027766,33871.7867750547,0.0,1.0
2020-02-06,30.57,30.92,30.54,30.76,25570,27.9501738803229,28.2701791422828,27.9227448578692,28.1238910225297,27966.7276256304,0.0,1.0
2020-02-07,30.324,30.52,30.314,30.52,11890,27.7252558962025,27.9044588429001,27.716112888718,27.9044588429001,13004.4736593174,0.0,1.0
2020-02-10,30.801,30.84,30.59,30.59,5029,28.1613773532164,28.1970350824062,27.968459895292,27.968459895292,5500.37830384417,0.0,1.0
2020-02-11,31.277,31.45,30.97,30.97,9156,28.5965845094818,28.7547585389648,28.3158941797056,28.3158941797056,10014.210330085,0.0,1.0
2020-02-12,31.98,31.99,31.69,31.69,17012,29.2393379356469,29.2484809431315,28.9741907185945,28.9741907185945,18606.5690405641,0.0,1.0
2020-02-13,31.2,31.45,31.2,31.3,33734,28.5261833518507,28.7547585389648,28.5261833518507,28.6176134266963,36895.9557967546,0.0,1.0
2020-02-14,31.158,31.61,31.135,31.61,12570,28.4877827204155,28.9010466587179,28.466753803201,28.9010466587179,13748.2114295727,0.0,1.0
2020-02-18,32.22,32.44,32.07,32.08,25673,29.4587701152765,29.659916279937,29.321625003008,29.3307680104926,28079.3820231838,0.0,1.0
2020-02-19,32.2,32.24,32.0,32.1,22666,29.4404841003074,29.4770561302457,29.2576239506161,29.3490540254617,24790.5298538341,0.0,1.0
2020-02-20,32.5,32.686,32.36,32.5,19880,29.7147743248444,29.8848342640574,29.5867722200605,29.7147743248444,21743.3924598175,0.0,1.0
2020-02-21,33.19,33.29,33.08,33.08,22927,30.3456418412796,30.4370719161253,30.2450687589493,30.2450687589493,25075.9939097704,0.0,1.0
2020-02-24,32.77,32.9,32.625,32.83,95354,29.9616355269278,30.0804946242271,29.8290619184015,30.0164935718352,104291.722566068,0.0,1.0
2020-02-25,33.53,34.1,33.441,33.89,51477,30.6565040957549,31.1776555223752,30.5751313291422,30.9856523651993,56302.0429403432,0.0,1.0
2020-02-26,32.662,33.14,32.65,33.0,107861,29.8628910460944,30.2999268038568,29.8519194371129,30.1719246990728,117971.028878691,0.0,1.0
2020-02-27,32.5,32.837,32.4,32.58,41117,29.7147743248444,30.0228936770744,29.6233442499988,29.787918384721,44970.9792641004,0.0,1.0
2020-02-28,31.42,31.44,30.5,30.69,44284,28.7273295165111,28.7456155314803,27.8861728279309,28.0598899701377,48434.8285558631,0.0,1.0
2020-03-02,32.59,32.84,32.3,32.31,20802,29.7970613922055,30.0256365793197,29.5319141751531,29.5410571826377,22751.8133777225,0.0,1.0
2020-03-03,32.79,33.37,32.67,32.79,34567,29.9799215418969,30.5102159760018,29.8702054520821,29.9799215418969,37807.0345653174,0.0,1.0
2020-03-04,33.2,33.35,33.01,33.35,16337,30.3547848487642,30.4919299610327,30.1810677065574,30.4919299610327,17868.2999303842,0.0,1.0
2020-03-05,33.12,33.52,33.02,33.5,26899,30.2816407888876,30.6473610882703,30.1902107140419,30.6290750733012,29420.2974736736,0.0,1.0
2020-03-06,32.495,32.76,32.18,32.46,29615,29.7102028211021,29.9524925194432,29.4221980853383,29.6782022949062,32390.8736266346,0.0,1.0
2020-03-09,31.15,31.429,30.35,30.35,37446,28.4804683144278,28.7355582232472,27.7490277156624,27.7490277156624,40955.8890367367,0.0,1.0
2020-03-10,32.92,32.99,32.41,32.99,31494,30.0987806391963,30.1627816915882,29.6324872574833,30.1627816915882,34445.9960829724,0.0,1.0
2020-03-11,31.6,32.25,31.6,32.25,14951,28.8919036512334,29.4861991377302,28.8919036512334,29.4861991377302,16352.3873574814,0.0,1.0
2020-03-12,29.14,30.1,28.48,30.05,39153,26.6427238100297,27.5204525285482,26.0392853160483,27.4747374911254,42822.8895864806,0.0,1.0
2020-03-13,31.0,31.05,29.92,31.05,27166,28.3433232021593,28.3890382395821,27.355878393826,28.3890382395821,29712.3239217003,0.0,1.0
2020-03-16,27.36,27.95,25.95,26.66,29601,25.0152684777767,25.5547059193662,23.7261044224527,24.375257953857,32375.5613784234,0.0,1.0
2020-03-17,28.67,28.69,27.95,27.95,7597,26.2130024582551,26.2312884732242,25.5547059193662,25.5547059193662,8309.08211857309,0.0,1.0
2020-03-18,27.73,27.96,27.186,27.22,7325,25.3535597547057,25.5638489268508,24.8561801475453,24.8872663729928,8011.58701047098,0.0,1.0
2020-03-19,28.38,28.54,27.85,27.85,15958,25.9478552412026,26.0941433609557,25.4632758445205,25.4632758445205,17453.7754966684,0.0,1.0
2020-03-20,27.42,28.55,27.19,28.55,14955,25.0701265226841,26.1032863684403,24.8598373505391,26.1032863684403,16356.7622855418,0.0,1.0
2020-03-23,26.87,27.16,26.69,27.08,26755,24.5672611110329,24.8324083280854,24.4026869763107,24.7592642682088,29262.8000635018,0.0,1.0
2020-03-24,27.985,28.24,27.73,28.14,12178,25.5867064455622,25.8198531364187,25.3535597547057,25.728423061573,13319.4684796608,0.0,1.0
2020-03-25,28.63,28.82,28.215,28.27,8073,26.1764304283168,26.3501475705236,25.7969956177072,25.8472821588724,8829.69855775183,0.0,1.0
2020-03-26,29.08,29.12,28.41,28.62,24894,26.5878657651223,26.6244377950606,25.9752842636563,26.1672874208322,27227.3647834354,0.0,1.0
2020-03-27,27.591,27.915,27.5,27.87,20992,25.2264719506702,25.5227053931702,25.1432705825607,25.4815618594897,22959.622460588,0.0,1.0
2020-03-30,28.14,28.14,27.41,27.49,48293,25.728423061573,25.728423061573,25.0609835151996,25.1341275750761,52819.6002043242,0.0,1.0
2020-03-31,28.035,28.34,27.95,28.33,9815,25.632421482985,25.9112832112643,25.5547059193662,25.9021402037798,10734.9797280236,0.0,1.0
2020-04-01,27.76,28.05,27.585,27.92,8901,25.3809887771594,25.6461359942119,25.2209861461795,25.5272768969125,9735.30866623921,0.0,1.0
2020-04-02,28.99,28.99,28.56,28.63,13718,26.5055786977612,26.5055786977612,26.1124293759248,26.1764304283168,15003.8157828861,0.0,1.0
2020-04-03,28.87,28.91,28.599,28.91,23403,26.3958626079464,26.4324346378847,26.1480871051146,26.4324346378847,25596.6103489491,0.0,1.0
2020-04-06,29.6,29.7,29.236,29.48,87165,27.0633021543199,27.1547322291655,26.7304966818816,26.953586064505,95335.1510945667,0.0,1.0
2020-04-07,29.83,30.64,29.61,30.64,34071,27.2735913264649,28.0141749327149,27.0724451618044,28.0141749327149,37264.5434858371,0.0,1.0
2020-04-08,29.88,30.027,29.8,29.87,6774,27.3193063638877,27.4537085739109,27.2461623040112,27.3101633564032,7408.94067016115,0.0,1.0
2020-04-09,30.2,30.45,30.17,30.36,8716,27.6118826033939,27.8404577905081,27.5844535809402,27.758170723147,9532.96824344915,0.0,1.0
2020-04-13,29.19,29.37,29.14,29.27,17778,26.6884388474526,26.8530129821748,26.6427238100297,26.7615829073291,19444.3677641164,0.0,1.0
2020-04-14,30.15,30.24,30.11,30.24,8625,27.5661675659711,27.6484546333322,27.5295955360328,27.6484546333322,9433.43863007673,0.0,1.0
2020-04-15,29.75,29.95,29.63,29.95,17862,27.2004472665884,27.3833074162797,27.0907311767736,27.3833074162797,19536.2412533833,0.0,1.0
2020-04-16,29.877,30.14,29.74,30.14,44653,27.3165634616424,27.5570245584865,27.1913042591038,27.5570245584865,48838.415669428,0.0,1.0
2020-04-17,30.12,30.31,30.06,30.24,12445,27.5387385435174,27.7124556857241,27.48388049861,27.6484546333322,13611.4949276875,0.0,1.0
2020-04-20,30.335,30.53,30.28,30.39,6502,27.7353132044356,27.9136018503846,27.6850266632704,27.7855997456007,7111.445562059,0.0,1.0
2020-04-21,29.74,29.92,29.72,29.77,7542,27.1913042591038,27.355878393826,27.1730182441347,27.2187332815575,8248.92685774363,0.0,1.0
2020-04-22,30.4,30.55,30.4,30.53,5948,27.7947427530853,27.9318878653538,27.7947427530853,27.9136018503846,6505.51802570393,0.0,1.0
2020-04-23,30.295,30.51,30.25,30.4,10689,27.6987411744973,27.8953158354155,27.6575976408167,27.7947427530853,11690.9015092047,0.0,1.0
2020-04-24,30.05,30.18,30.01,30.01,48093,27.4747374911254,27.5935965884248,27.4381654611871,27.4381654611871,52600.8538013079,0.0,1.0
2020-04-27,30.389,30.408,30.2,30.2,19259,27.7846854448522,27.8020571590729,27.6118826033939,27.6118826033939,21064.184878452,0.0,1.0
2020-04-28,30.684,30.97,30.684,30.97,14402,28.054404165647,28.3158941797056,28.054404165647,28.3158941797056,15751.9284812018,0.0,1.0
2020-04-29,30.93,31.0,30.83,30.91,7363,28.2793221497673,28.3433232021593,28.1878920749217,28.2610361347982,8053.14882704407,0.0,1.0
2020-04-30,30.65,31.28,30.6,31.2,7403,28.0233179401994,28.5993274117272,27.9776029027766,28.5261833518507,8096.89810764733,0.0,1.0
2020-05-01,29.65,30.1,29.58,30.1,5936,27.1090171917427,27.5204525285482,27.0450161393507,27.5204525285482,6492.39324152296,0.0,1.0
2020-05-04,29.7,29.84,29.62,29.84,4076,27.1547322291655,27.2827343339495,27.081588169289,27.2827343339495,4458.05169347163,0.0,1.0
2020-05-05,30.12,30.15,30.0,30.0,2043,27.5387385435174,27.5661675659711,27.4290224537026,27.4290224537026,2234.49450681122,0.0,1.0
2020-05-06,31.2,31.309,31.15,31.19,15120,28.5261833518507,28.6258421334324,28.4804683144278,28.5170403443661,16537.2280680302,0.0,1.0
2020-05-07,31.54,31.74,31.42,31.74,37611,28.8370456063259,29.0199057560173,28.7273295165111,29.0199057560173,41136.3548192252,0.0,1.0
2020-05-08,31.88,32.0,31.77,31.92,15418,29.1479078608012,29.2576239506161,29.047334778471,29.1844798907395,16863.1602085245,0.0,1.0
2020-05-11,31.31,31.37,31.25,31.275,9961,28.6267564341809,28.6816144790883,28.5718983892735,28.5947559079849,10894.6646022254,0.0,1.0
2020-05-12,31.5,31.85,31.39,31.85,14164,28.8004735763877,29.1204788383475,28.6999004940574,29.1204788383475,15491.6202616124,0.0,1.0
2020-05-13,31.609,31.87,31.45,31.65,23531,28.9001323579695,29.1387648533167,28.7547585389648,28.9376186886562,25736.6080468795,0.0,1.0
2020-05-14,31.535,31.55,30.66,30.82,25651,28.8324741025837,28.8461886138105,28.032460947684,28.1787490674371,28055.319918852,0.0,1.0
2020-05-15,31.03,31.22,30.925,31.22,15241,28.370752224613,28.5444693668198,28.274750646025,28.5444693668198,16669.569641855,0.0,1.0
2020-05-18,31.503,31.553,31.33,31.47,5744,28.8032164786331,28.8489315160559,28.64504244915,28.773044553934,6282.39669462733,0.0,1.0
2020-05-19,31.404,31.61,31.37,31.61,2650,28.7127007045358,28.9010466587179,28.6816144790883,28.9010466587179,2898.38983996561,0.0,1.0
2020-05-20,31.359,31.63,31.26,31.63,12948,28.6715571708553,28.9193326736871,28.5810413967581,28.9193326736871,14161.6421312735,0.0,1.0
2020-05-21,30.663,30.77,30.61,30.77,2188,28.0352038499294,28.1330340300143,27.9867459102612,28.1330340300143,2393.08564899802,0.0,1.0
2020-05-22,30.263,30.49,30.18,30.49,14802,27.6694835505467,27.8770298204464,27.5935965884248,27.8770298204464,16189.4212872343,0.0,1.0
2020-05-26,30.619,30.94,30.619,30.85,7799,27.9949746169973,28.2884651572519,27.9949746169973,28.2061780898908,8530.01598561953,0.0,1.0
2020-05-27,30.155,30.31,30.04,30.31,4686,27.5707390697133,27.7124556857241,27.4655944836408,27.7124556857241,5125.22822267127,0.0,1.0
2020-05-28,30.03,30.25,30.01,30.14,25250,27.4564514761563,27.6575976408167,27.4381654611871,27.5570245584865,27616.7333808043,0.0,1.0
2020-05-29,30.621,30.621,30.24,30.34,33419,27.9968032184942,27.9968032184942,27.6484546333322,27.7398847081778,36551.430212004,0.0,1.0
2020-06-01,31.716,31.73,31.15,31.15,45233,28.9979625380543,29.0107627485327,28.4804683144278,28.4804683144278,49472.7802381753,0.0,1.0
2020-06-02,31.707,31.84,31.65,31.76,60532,28.9897338313182,29.111335830863,28.9376186886562,29.0381917709864,66205.786336905,0.0,1.0
2020-06-03,31.88,31.977,31.75,31.75,17004,29.1479078608012,29.2365950334015,29.0290487635019,29.0290487635019,18597.8191844435,0.0,1.0
2020-06-04,31.47,31.77,31.44,31.679,34625,28.773044553934,29.047334778471,28.7456155314803,28.9641334103614,37870.4710221921,0.0,1.0
2020-06-05,32.265,32.32,32.01,32.01,17198,29.4999136489571,29.5502001901222,29.2667669581006,29.2667669581006,18810.0031953692,0.0,1.0
2020-06-08,32.013,32.05,31.88,32.01,27000,29.269509860346,29.3033389880389,29.1479078608012,29.2667669581006,29530.7644071967,0.0,1.0
2020-06-09,32.07,32.21,32.0,32.0,3262,29.321625003008,29.449627107792,29.2576239506161,29.2576239506161,3567.7538331954,0.0,1.0
2020-06-10,32.51,32.61,32.35,32.37,63102,29.723917332329,29.8153474071747,29.5776292125759,29.595915227545,69016.6776156641,0.0,1.0
2020-06-11,32.01,32.28,32.0,32.11,47086,29.2667669581006,29.5136281601839,29.2576239506161,29.3581970329463,51499.465662121,0.0,1.0
2020-06-12,32.53,32.71,32.37,32.59,9786,29.7422033472981,29.9067774820203,29.595915227545,29.7970613922055,10703.2614995862,0.0,1.0
2020-06-15,32.63,32.89,32.22,32.22,15353,29.8336334221438,30.0713516167426,29.4587701152765,29.4587701152765,16792.0676275441,0.0,1.0
2020-06-16,32.75,33.2,32.691,33.0,13611,29.9433495119586,30.3547848487642,29.8894057677997,30.1719246990728,14886.7864572724,0.0,1.0
2020-06-17,32.99,33.11,32.9,32.9,33413,30.1627816915882,30.2724977814031,30.0804946242271,30.0804946242271,36544.8678199136,0.0,1.0
2020-06-18,33.31,33.4,33.19,33.19,19611,30.4553579310944,30.5376449984555,30.3456418412796,30.3456418412796,21449.1785477606,0.0,1.0
2020-06-19,33.74,34.17,33.65,33.7,36516,30.8485072529308,31.2416565747672,30.7662201855697,30.8119352229925,39938.718262711,0.0,1.0
2020-06-22,34.51,34.51,34.01,34.01,26820,31.5525188292425,31.5525188292425,31.0953684550141,31.0953684550141,29333.8926444821,0.0,1.0
2020-06-23,35.04,35.119,34.89,34.89,26814,32.0370982259246,32.1093279850527,31.8999531136561,31.8999531136561,29327.3302523916,0.0,1.0
2020-06-24,34.48,34.81,34.48,34.81,11399,31.5250898067888,31.8268090537795,31.5250898067888,31.8268090537795,12467.4512399124,0.0,1.0
2020-06-25,34.51,34.526,34.24,34.24,5387,31.5525188292425,31.5671476412178,31.3056576271592,31.3056576271592,5891.93436524329,0.0,1.0
2020-06-26,34.55,34.55,34.49,34.51,3435,31.5890908591808,31.5890908591808,31.5342328142734,31.5525188292425,3756.96947180447,0.0,1.0
2020-06-29,34.71,34.75,34.54,34.54,6026,31.7353789789339,31.7719510088721,31.5799478516962,31.5799478516962,6590.82912288027,0.0,1.0
2020-06-30,35.68,35.76,35.49,35.49,24948,32.6222507049369,32.6953947648134,32.4485335627301,32.4485335627301,27286.4263122498,0.0,1.0
2020-07-01,35.86,36.075,35.73,35.73,15500,32.7868248396591,32.9833995005773,32.6679657423597,32.6679657423597,16952.8462337611,0.0,1.0
2020-07-02,36.17,36.27,36.0,36.0,17300,33.0702580716807,33.1616881465264,32.9148269444431,32.9148269444431,18921.5638609076,0.0,1.0
2020-07-06,39.33,39.42,38.23,38.42,62265,35.959448436804,36.0417355041652,34.9537176135016,35.1274347557084,68101.223919041,0.0,1.0
2020-07-07,39.56,40.0,39.44,39.5,68081,36.1697376089491,36.5720299382701,36.0600215191343,36.1148795640417,74462.3693187542,0.0,1.0
2020-07-08,40.87,40.87,40.25,40.27,68115,37.3674715894274,37.3674715894274,36.8006051253843,36.8188911403534,74499.556207267,0.0,1.0
2020-07-09,41.71,42.15,41.5,42.08,93200,38.1354842181311,38.5377765474521,37.9434810609552,38.4737754950601,101935.823805583,0.0,1.0
2020-07-10,41.87,41.89,41.584,41.71,61211,38.2817723378842,38.3000583528533,38.0202823238256,38.1354842181311,66948.4303751452,0.0,1.0
2020-07-13,43.17,43.91,43.1,43.63,214156,39.470363310878,40.146945864736,39.406362258486,39.8909416551681,234229.273421764,0.0,1.0
2020-07-14,42.84,42.99,42.42,42.66,108541,39.1686440638872,39.3057891761558,38.7846377495354,39.004069929165,118714.766648946,0.0,1.0
2020-07-15,42.32,42.34,42.13,42.15,67402,38.6932076746897,38.7114936896589,38.519490532483,38.5377765474521,73719.725280514,0.0,1.0
2020-07-16,39.85,40.08,39.52,40.08,105054,36.4348848260016,36.6451739981466,36.1331655790108,36.6451739981466,114900.923112357,0.0,1.0
2020-07-17,40.24,40.27,40.06,40.06,42752,36.7914621178997,36.8188911403534,36.6268879831775,36.6268879831775,46759.2311087584,0.0,1.0
2020-07-20,41.12,41.15,40.83,40.88,54760,37.5960467765416,37.6234757989953,37.3308995594892,37.376614596912,59892.7651458554,0.0,1.0
2020-07-21,41.25,41.38,41.21,41.34,36225,37.714905873841,37.8337649711404,37.6783338439027,37.7971929412021,39620.4422463223,0.0,1.0
2020-07-22,41.18,41.58,41.07,41.58,43859,37.650904821449,38.0166251208317,37.5503317391188,38.0166251208317,47969.9924494535,0.0,1.0
2020-07-23,41.55,42.0,41.46,41.72,60923,37.989196098378,38.4006314351836,37.9069090310169,38.1446272256157,66633.4355548018,0.0,1.0
2020-07-24,39.65,39.65,39.14,39.37,65754,36.2520246763102,36.2520246763102,35.7857312945973,35.9960204667423,71917.2549196599,0.0,1.0
2020-07-27,39.807,39.85,39.72,39.8,21724,36.3955698938179,36.4348848260016,36.3160257287022,36.3891697885787,23760.2342956275,0.0,1.0
2020-07-28,39.9998,40.12,39.9998,40.12,13203,36.5718470781204,36.6817460280849,36.5718470781204,36.6817460280849,14440.5437951192,0.0,1.0
2020-07-29,41.73,41.74,41.55,41.67,32857,38.1537702331002,38.1629132405848,37.989196098378,38.0989121881928,35936.7528195283,0.0,1.0
2020-07-30,41.14,41.24,40.85,41.24,25008,37.6143327915108,37.7057628663564,37.3491855744583,37.7057628663564,27352.0502331547,0.0,1.0
2020-07-31,41.9057,42.08,41.79,41.87,25511,38.3144128746041,38.4737754950601,38.2086282780077,38.2817723378842,27902.1974367406,0.0,1.0
2020-08-03,43.63,43.6495,43.26,43.26,67236,39.8909416551681,39.908770519763,39.5526503782391,39.5526503782391,73538.1657660104,0.0,1.0
2020-08-04,43.025,43.025,42.44,42.59,35282,39.3377897023517,39.3377897023517,38.8029237645045,38.9400688767731,38589.0529561006,0.0,1.0
2020-08-05,43.6,43.68,43.29,43.29,38586,39.8635126327144,39.9366566925909,39.5800794006928,39.5800794006928,42202.7435339294,0.0,1.0
2020-08-06,43.08,43.08,42.7,42.95,57901,39.3880762435169,39.3880762435169,39.0406419591033,39.2692171462175,63328.1774052258,0.0,1.0
2020-08-07,41.91,42.19,41.78,42.19,32634,38.3183443678225,38.5743485773904,38.1994852705231,38.5743485773904,35692.8505801651,0.0,1.0
2020-08-10,41.77,41.93,41.7,41.9,29214,38.1903422630385,38.3366303827916,38.1263412106466,38.3092013603379,31952.2870885869,0.0,1.0
2020-08-11,41.03,41.4101,41.01,41.39,49187,37.5137597091805,37.8612854236689,37.4954736942114,37.842907978625,53797.396625807,0.0,1.0
2020-08-12,40.74,40.93,40.72,40.93,36847,37.2486124921281,37.4223296343349,37.2303264771589,37.4223296343349,40300.7435597029,0.0,1.0
2020-08-13,40.39,40.67,40.38,40.67,19217,36.9286072301682,37.1846114397361,36.9194642226836,37.1846114397361,21018.2481338185,0.0,1.0
2020-08-14,40.86,41.0,40.86,40.95,22241,37.3583285819429,37.4863306867268,37.3583285819429,37.440615649304,24325.6937474245,0.0,1.0
2020-08-17,41.7142,41.77,41.6,41.6,21715,38.1393242812746,38.1903422630385,38.0349111358009,38.0349111358009,23750.3907074918,0.0,1.0
2020-08-18,41.66,41.87,41.565,41.87,19719,38.0897691807083,38.2817723378842,38.0029106096049,38.2817723378842,21567.3016053893,0.0,1.0
2020-08-19,40.48,40.75,40.47,40.7,25313,37.0108942975293,37.2577554996126,37.0017512900447,37.2120404621898,27685.6384977545,0.0,1.0
2020-08-20,40.47,40.49,40.23,40.28,31995,37.0017512900447,37.0200373050139,36.7823191104151,36.828034147838,34993.9558225282,0.0,1.0
2020-08-21,40.9096,40.99,40.78,40.99,18298,37.4036778990663,37.4771876792423,37.2851845220663,37.4771876792423,20013.1084119588,0.0,1.0
2020-08-24,41.73,41.8159,41.66,41.67,17944,38.1537702331002,38.2323086673927,38.0897691807083,38.0989121881928,19625.92727862,0.0,1.0
2020-08-25,41.67,41.79,41.33,41.62,29312,38.0989121881928,38.2086282780077,37.7880499337175,38.05319715077,32059.4728260649,0.0,1.0
2020-08-26,41.215,41.35,41.11,41.3,32427,37.682905347645,37.8063359486867,37.5869037690571,37.7606209112638,35466.4480530433,0.0,1.0
2020-08-27,41.3906,41.61,41.36,41.61,11387,37.843456559074,38.0440541432854,37.8154789561712,38.0440541432854,12454.3264557315,0.0,1.0
2020-08-28,42.82,42.872,42.41,42.41,25373,39.1503580489181,39.1979016878379,38.7754947420508,38.7754947420508,27751.2624186594,0.0,1.0
2020-08-31,42.01,42.12,41.905,42.12,17432,38.4097744426681,38.5103475249984,38.3137728640802,38.5103475249984,19065.9364868983,0.0,1.0
2020-09-01,42.82,42.84,42.66,42.66,17715,39.1503580489181,39.1686440638872,39.004069929165,39.004069929165,19375.4626471663,0.0,1.0
2020-09-02,42.82,42.8535,42.6,42.8,22830,39.1503580489181,39.1809871239914,38.9492118842576,39.132072033949,24969.9019043075,0.0,1.0
2020-09-03,41.98,42.39,41.86,42.32,60123,38.3823454202144,38.7572087270817,38.2726293303996,38.6932076746897,65758.4499427367,0.0,1.0
2020-09-04,42.07,42.26,41.7,41.97,13062,38.4646324875755,38.6383496297823,38.1263412106466,38.3732024127299,14286.3275809928,0.0,1.0
2020-09-08,40.05,40.29,39.6,40.2,51133,36.6177449756929,36.8371771553225,36.2063096388874,36.7548900879614,55925.7991271553,0.0,1.0
2020-09-09,39.2016,39.31,38.99,39.14,23438,35.8420522207022,35.9411624218349,35.6485861823287,35.7857312945973,25634.8909694769,0.0,1.0
2020-09-10,38.37,38.94,38.36,38.94,36563,35.0817197182856,35.6028711449059,35.072576710801,35.6028711449059,39990.1236674198,0.0,1.0
2020-09-11,39.34,39.435,39.2128,39.25,10739,35.9685914442886,36.055450015392,35.8522923890849,35.8863043769275,11745.5881099587,0.0,1.0
2020-09-14,39.81,39.8499,39.72,39.74,7094,36.3983127960633,36.4347933959267,36.3160257287022,36.3343117436713,7758.93491498718,0.0,1.0
2020-09-15,40.6655,40.7799,40.62,40.75,11731,37.180497086368,37.2850930919915,37.1388964023133,37.2577554996126,12830.5702689195,0.0,1.0
2020-09-16,40.02,40.31,39.98,40.31,13353,36.5903159532392,36.8554631702917,36.5537439233009,36.8554631702917,14604.6035973814,0.0,1.0
2020-09-17,40.27,40.39,40.11,40.23,6398,36.8188911403534,36.9286072301682,36.6726030206003,36.7823191104151,6997.69743249055,0.0,1.0
2020-09-18,40.61,40.94,40.49,40.94,16368,37.1297533948287,37.4314726418194,37.0200373050139,37.4314726418194,17902.2056228517,0.0,1.0
2020-09-21,40.35,40.35,39.84,39.84,13186,36.8920352002299,36.8920352002299,36.425741818517,36.425741818517,14421.9503508628,0.0,1.0
2020-09-22,40.1587,40.31,40.03,40.24,5141,36.7171294670502,36.8554631702917,36.5994589607238,36.7914621178997,5622.87628953327,0.0,1.0
2020-09-23,39.96,40.37,39.94,40.13,12915,36.5354579083318,36.9103212151991,36.5171718933627,36.6908890355694,14125.5489747758,0.0,1.0
2020-09-24,39.47,39.57,39.33,39.54,11709,36.087450541588,36.1788806164337,35.959448436804,36.15145159398,12806.5081645877,0.0,1.0
2020-09-25,39.53,39.53,39.2,39.35,24912,36.1423085864954,36.1423085864954,35.8405893395047,35.9777344517732,27247.0519597069,0.0,1.0
2020-09-28,39.62,39.75,39.53,39.65,14683,36.2245956538565,36.3434547511559,36.1423085864954,36.2520246763102,16059.2671774396,0.0,1.0
2020-09-29,40.38,40.38,40.225,40.36,8064,36.9194642226836,36.9194642226836,36.7777476066728,36.9011782077145,8819.85496961611,0.0,1.0
2020-09-30,40.63,40.7,40.45,40.5,7196,37.1480394097978,37.2120404621898,36.9834652750756,37.0291803124984,7870.49558052548,0.0,1.0
2020-10-01,41.28,41.3299,41.16,41.24,26851,37.7423348962947,37.7879585036427,37.6326188064799,37.7057628663564,29367.7983369496,0.0,1.0
2020-10-02,40.77,41.03,40.6,40.6,2350,37.2760415145818,37.5137597091805,37.1206103873441,37.1206103873441,2570.2702354412,0.0,1.0
2020-10-05,41.28,41.33,41.14,41.15,6187,37.7423348962947,37.7880499337175,37.6143327915108,37.6234757989953,6766.91997730839,0.0,1.0
2020-10-06,41.33,41.5,41.2372,41.36,9007,37.7880499337175,37.9434810609552,37.7032028242608,37.8154789561712,9851.24425983783,0.0,1.0
2020-10-07,41.61,41.6999,41.57,41.65,11039,38.0440541432854,38.1262497805717,38.0074821133472,38.0806261732237,12073.7077144832,0.0,1.0
2020-10-08,41.79,41.8191,41.56,41.56,10151,38.2086282780077,38.2352344297877,37.9983391058626,37.9983391058626,11102.4736850909,0.0,1.0
2020-10-09,42.86,42.86,42.49,42.49,33541,39.1869300788564,39.1869300788564,38.8486388019274,38.8486388019274,36684.8655178439,0.0,1.0
2020-10-12,43.6,43.71,43.4883,43.65,22258,39.8635126327144,39.9640857150446,39.7613852391118,39.9092276701372,24344.2871916809,0.0,1.0
2020-10-13,44.02,44.1,43.815,43.89,17296,40.2475189470662,40.3206630069428,40.0600872936326,40.1286598497668,18917.1889328472,0.0,1.0
2020-10-14,43.7133,44.04,43.675,44.04,8685,39.9671029075145,40.2658049620353,39.9320851888486,40.2658049620353,9499.06255098163,0.0,1.0
2020-10-15,43.43,43.5,43.24,43.24,12908,39.7080815054767,39.7720825578687,39.5343643632699,39.5343643632699,14117.8928506702,0.0,1.0
2020-10-16,43.47,43.68,43.38,43.68,8510,39.744653535415,39.9366566925909,39.6623664680539,39.9366566925909,9307.65944834239,0.0,1.0
2020-10-19,43.03,43.2,42.95,43.05,37552,39.342361206094,39.4977923333317,39.2692171462175,39.3606472210632,41071.8246303353,0.0,1.0
2020-10-20,43.99,44.16,43.9,43.9,13026,40.2200899246125,40.3755210518501,40.1378028572514,40.1378028572514,14246.9532284498,0.0,1.0
2020-10-21,43.54,43.78,43.53,43.58,10323,39.808654587807,40.0280867674366,39.7995115803224,39.8452266177452,11290.5955916849,0.0,1.0
2020-10-22,43.2511,43.47,43.0973,43.47,7217,39.5445131015778,39.744653535415,39.4038936464652,39.744653535415,7893.46395284219,0.0,1.0
2020-10-23,42.419,42.55,42.24,42.55,28600,38.783723448787,38.9034968468348,38.6200636148132,38.9034968468348,31280.7356313269,0.0,1.0
2020-10-26,42.2985,42.5399,42.11,42.11,6815,38.6735502085979,38.8942624092754,38.5012045175138,38.5012045175138,7453.78368277948,0.0,1.0
2020-10-27,42.9646,43.055,42.77,42.81,10085,39.282565937145,39.3652187248054,39.1046430114953,39.1412150414335,11030.2873720955,0.0,1.0
2020-10-28,42.8968,43.0,42.895,42.98,5144,39.2205763463996,39.3149321836403,39.2189306050524,39.2966461686712,5626.15748557852,0.0,1.0
2020-10-29,43.747,43.84,43.45,43.52,11242,39.9979148427375,40.082944812344,39.7263675204459,39.7903685728378,12295.7353135447,0.0,1.0
2020-10-30,43.2,43.29,43.12,43.13,7677,39.4977923333317,39.5800794006928,39.4246482734551,39.4337912809397,8396.58067977961,0.0,1.0
2020-11-02,43.96,44.17,43.72,44.17,7970,40.1926609021588,40.3846640593347,39.9732287225292,40.3846640593347,8717.04416019845,0.0,1.0
2020-11-03,44.1702,44.23,44.0,44.23,5669,40.3848469194844,40.4395221042421,40.2292329320971,40.4395221042421,6200.36679349624,0.0,1.0
2020-11-04,45.84,45.84,44.84,44.84,17147,41.9115463092575,41.9115463092575,40.9972455608007,40.9972455608007,18754.2228626001,0.0,1.0
2020-11-05,46.5817,47.219,46.285,46.47,27468,42.5896831743879,43.1723670413794,42.3184101423208,42.4875557807853,30042.6309902548,0.0,1.0
2020-11-06,45.5932,45.715,45.14,45.51,23757,41.6858968845384,41.7972587157004,41.2715357853378,41.6098270622668,25983.7914822879,0.0,1.0
2020-11-09,46.11,47.61,46.11,47.61,32009,42.1584075113408,43.5298586340259,42.1584075113408,43.5298586340259,35009.2680707393,0.0,1.0
2020-11-10,45.5553,45.74,45.2,45.74,10066,41.6512448861719,41.8201162344118,41.3263938302452,41.8201162344118,11009.506463809,0.0,1.0
2020-11-11,44.49,44.52,44.1727,44.23,22442,40.6772402988409,40.7046693212946,40.3871326713556,40.4395221042421,24545.5338824559,0.0,1.0
2020-11-12,44.4274,44.93,44.4274,44.57,22480,40.6200050719875,41.0795326281619,40.6200050719875,40.7503843587174,24587.095699029,0.0,1.0
2020-11-13,44.5273,44.5466,44.3,44.3,7591,40.7113437167583,40.7289897212035,40.5035231566341,40.5035231566341,8302.51972648262,0.0,1.0
2020-11-16,44.9054,45.0,44.7,45.0,7303,41.0570408297498,41.1435336805538,40.8692434560168,41.1435336805538,7987.52490613919,0.0,1.0
2020-11-17,44.4248,44.48,44.16,44.39,29003,40.6176278900415,40.6680972913563,40.3755210518501,40.5858102239952,31721.5096334047,0.0,1.0
2020-11-18,43.6173,44.01,43.6173,44.01,8445,39.8793300356627,40.2383759395816,39.8793300356627,40.2383759395816,9236.56686736209,0.0,1.0
2020-11-19,44.02,44.0799,43.8,44.05,6617,40.2475189470662,40.3022855618988,40.0463727824057,40.2749479695199,7237.22474379337,0.0,1.0
2020-11-20,44.4473,44.57,44.3,44.31,10697,40.6381996568818,40.7503843587174,40.5035231566341,40.5126661641187,11699.6513653253,0.0,1.0
2020-11-23,44.1594,44.67,44.09,44.67,10000,40.3749724714011,40.8418144335631,40.3115199994582,40.8418144335631,10937.3201508136,0.0,1.0
2020-11-24,44.0053,44.0359,43.79,43.9399,13789,40.2340787260639,40.2620563289667,40.0372297749212,40.1742834571148,15081.4707559569,0.0,1.0
2020-11-25,43.43,43.4601,43.17,43.24,8120,39.7080815054767,39.7356019580053,39.470363310878,39.5343643632699,8881.10396246066,0.0,1.0
2020-11-27,43.6852,43.83,43.51,43.67,15106,39.9414110564829,40.0738018048594,39.7812255653533,39.9275136851063,16521.915819819,0.0,1.0
2020-11-30,43.6625,43.95,43.62,43.69,10772,39.9206564294929,40.1835178946742,39.8817986476835,39.9457997000755,11781.6812664564,0.0,1.0
2020-12-01,44.9587,45.0,44.66,45.0,5876,41.1057730596426,41.1435336805538,40.8326714260785,41.1435336805538,6426.76932061807,0.0,1.0
2020-12-02,44.66,44.74,44.56,44.72,32953,40.8326714260785,40.9058154859551,40.7412413512329,40.8875294709859,36041.7510929761,0.0,1.0
2020-12-03,45.04,45.1862,44.88,44.88,9110,41.1801057104921,41.3137764799165,41.033817590739,41.033817590739,9963.8986573912,0.0,1.0
2020-12-04,45.4948,45.5,45.37,45.5,11213,41.5959296908902,41.6006840547822,41.4818249574828,41.6006840547822,12264.0170851073,0.0,1.0
2020-12-07,45.43,45.62,45.42,45.49,22065,41.5366830023902,41.710400144597,41.5275399949057,41.5915410472976,24133.1969127703,0.0,1.0
2020-12-08,45.595,45.78,45.5,45.5,7789,41.6875426258856,41.8566882643501,41.6006840547822,41.6006840547822,8519.07866546872,0.0,1.0
2020-12-09,44.6699,45.07,44.46,45.07,9073,40.8417230034883,41.2075347329458,40.6498112763872,41.2075347329458,9923.43057283318,0.0,1.0
2020-12-10,45.04,45.11,44.7601,44.835,28215,41.1801057104921,41.2441067628841,40.9241929309991,40.9926740570585,30859.6488055206,0.0,1.0
2020-12-11,44.0951,44.21,44.0951,44.1,5422,40.3161829332753,40.421236089273,40.3161829332753,40.3206630069428,5930.21498577114,0.0,1.0
2020-12-14,44.4759,44.69,44.385,44.675,4476,40.6643486582876,40.8601004485322,40.5812387202529,40.8463859373054,4895.54449950418,0.0,1.0
2020-12-15,45.2939,45.37,44.9,44.9,5974,41.4122466705253,41.4818249574828,41.0521036057081,41.0521036057081,6533.95505809605,0.0,1.0
2020-12-16,45.2356,45.35,45.11,45.35,7263,41.3589429368902,41.4635389425137,41.2441067628841,41.4635389425137,7943.77562553593,0.0,1.0
2020-12-17,45.3043,45.45,45.29,45.39,5218,41.4217553983092,41.5549690173594,41.4086808976063,41.500110972452,5707.09365469455,0.0,1.0
2020-12-18,45.6799,45.6799,45.36,45.36,9989,41.7651667594296,41.7651667594296,41.4726819499983,41.4726819499983,10925.2890986477,0.0,1.0
2020-12-21,46.5062,46.67,45.74,45.74,22377,42.5241278107235,42.673902510342,41.823533336684,41.823533336684,24472.4416696342,0.0038,1.0
2020-12-22,46.0028,46.12,45.93,45.99,52750,42.0638312064016,42.1709960097916,41.9972646732378,42.0521272005706,57689.6500010368,0.0,1.0
2020-12-23,46.32,46.57,46.32,46.45,6343,42.3538711009008,42.5824649647874,42.3538711009008,42.4727399101218,6936.97535462706,0.0,1.0
2020-12-24,46.5725,46.68,46.45,46.5269,8877,42.5847509034262,42.6830462648975,42.4727399101218,42.5430553826533,9708.26583998493,0.0,1.0
2020-12-28,46.78,46.8,46.6,46.61,12923,42.7744838104521,42.792771319563,42.6098962284538,42.6190399830092,14133.1440182635,0.0,1.0
2020-12-29,46.6022,46.74,46.46,46.74,18373,42.611907854456,42.7379087922302,42.4818836646773,42.7379087922302,20093.4964828256,0.0,1.0
2020-12-30,47.8051,47.88,47.5,47.5,36914,43.7118100899325,43.7802968115529,43.4328341384454,43.4328341384454,40370.7249315313,0.0,1.0
2020-12-31,48.5573,48.615,48.42,48.42,27297,44.3996033075944,44.4523627713794,44.2740595575479,44.2740595575479,29853.1635275508,0.0,1.0
2021-01-04,50.5033,50.91,50.1527,50.5,45820,46.1789779440873,46.550854441858,45.8583979093728,46.175960505084,50110.7064084836,0.0,1.0
2021-01-05,52.1187,52.14,51.61,51.61,40066,47.6560600549767,47.6755362521798,47.1909172607403,47.1909172607403,43817.8865770909,0.0,1.0
2021-01-06,51.86,52.1568,51.7519,52.0,40860,47.4195111246269,47.690897759833,47.3206671378823,47.5475236884033,44686.2388444051,0.0,1.0
2021-01-07,53.22,53.31,52.7777,52.99,29855,48.6630617441697,48.7453555351689,48.2586334801816,48.4527553893941,32650.7014366058,0.0,1.0
2021-01-08,52.7484,53.01,52.39,52.62,29278,48.2318422793341,48.471042898505,47.9041301160664,48.114436470842,32019.6696252201,0.0,1.0
2021-01-11,51.9033,51.95,51.53,51.87,19057,47.459103581852,47.501804915626,47.1177672242966,47.4286548791823,20841.5480581945,0.0,1.0
2021-01-12,53.4757,53.4757,53.12,53.12,13509,48.8968675481529,48.8968675481529,48.5716241986151,48.5716241986151,14774.0186135357,0.0,1.0
2021-01-13,52.69,52.79,52.58,52.79,15272,48.1784427527302,48.2698802982848,48.0778614526201,48.2698802982848,16702.1106126225,0.0,1.0
2021-01-14,51.6857,51.88,51.6203,51.88,19491,47.2601354827252,47.4377986337378,47.2003353279324,47.4377986337378,21316.1889700514,0.0,1.0
2021-01-15,51.3238,51.43,51.185,51.43,10436,46.929223005363,47.026329678742,46.8023076921332,47.026329678742,11413.2547376459,0.0,1.0
2021-01-19,51.12,51.3,51.07,51.3,20025,46.7428732875227,46.907460869521,46.6971545147454,46.907460869521,21900.194147313,0.0,1.0
2021-01-20,52.63,52.705,52.4735,52.56,10267,48.1235802253975,48.1921583845634,47.9804804666045,48.0595739435092,11228.4291291118,0.0,1.0
2021-01-21,53.8299,53.85,53.6411,53.77,19929,49.2207393345074,49.2391182811638,49.0481052485002,49.1659682447201,21795.2044525244,0.0,1.0
2021-01-22,53.9902,54.1,53.92,54.0,26663,49.3673137200314,49.4677121450504,49.3031245630521,49.3762745994958,29159.7940848843,0.0,1.0
2021-01-25,54.1006,54.18,53.76,54.06,71851,49.4682607703237,49.5408621814941,49.1568244901647,49.4311371268286,78579.3183360096,0.0,1.0
2021-01-26,53.47,53.6,53.4,53.6,9996,48.8916556080563,49.0105244172773,48.827649326168,49.0105244172773,10932.0519698647,0.0,1.0
2021-01-27,52.92,53.23,52.48,52.78,19911,48.3887491075059,48.6722054987252,47.9864239070655,48.2607365437294,21775.5188847516,0.0,1.0
2021-01-28,51.6863,51.82,51.2182,51.49,20003,47.2606841079985,47.382936106405,46.8326649572573,47.0811922060748,21876.134008924,0.0,1.0
2021-01-29,51.0732,51.4444,50.89,51.365,15599,46.7000805162031,47.0394966853019,46.532566932747,46.9668952741315,17059.7317604962,0.0,1.0
2021-02-01,51.8819,51.9299,51.69,51.78,10817,47.4395359471033,47.4834259689695,47.264067297184,47.3463610881832,11829.9325888382,0.0,1.0
2021-02-02,53.2965,53.37,53.18,53.18,15890,48.733011466519,48.8002180625017,48.6264867259479,48.6264867259479,17377.9817728242,0.0,1.0
2021-02-03,53.2522,53.28,53.0568,53.23,9686,48.6925046338383,48.7179242715025,48.5138356698246,48.6722054987252,10593.0227471098,0.0,1.0
2021-02-04,52.795,52.81,52.6033,52.81,19401,48.2744521755626,48.2881678073958,48.0991664007344,48.2881678073958,21217.761131187,0.0,1.0
2021-02-05,52.5792,52.65,52.5,52.65,10912,48.0771299522557,48.1418677345084,48.0047114161764,48.1418677345084,11933.8286409728,0.0,1.0
2021-02-08,54.0529,54.14,53.64,53.64,24219,49.4246450610942,49.5042871632722,49.0470994354991,49.0470994354991,26486.9314383907,0.0,1.0
2021-02-09,55.747,56.15,55.1055,55.22,28382,50.973688520335,51.3421818289201,50.3871166656021,50.4918126552622,31039.765807193,0.0,1.0
2021-02-10,57.1868,57.48,56.692,57.32,25998,52.2902063012305,52.5583011847966,51.8377733258262,52.4120011119092,28432.5217199423,0.0,1.0
2021-02-11,57.4864,57.5761,57.25,57.47,18097,52.5641531877121,52.6461726660746,52.347994830021,52.5491574302412,19791.6511103083,0.0,1.0
2021-02-12,57.6221,57.6221,56.87,57.44,6552,52.6882339370297,52.6882339370297,52.0005321569134,52.5217261665748,7165.54666932311,0.0,1.0
2021-02-16,58.1354,58.76,58.01,58.01,28999,53.1575828583616,53.7287017678958,53.0429201762361,53.0429201762361,31714.5433247407,0.0,1.0
2021-02-17,58.47,58.51,58.105,58.11,18332,53.4635328857874,53.5001079040092,53.129785844513,53.1343577217907,20048.6571340096,0.0,1.0
2021-02-18,55.5745,55.75,55.27,55.61,29650,50.8159587542533,50.9764316467017,50.5375314280395,50.8484190829252,32426.504692526,0.0,1.0
2021-02-19,55.62,55.76,55.5003,55.55,29338,50.8575628374806,50.9855754012571,50.7481120954518,50.7935565555924,32085.288184463,0.0,1.0
2021-02-22,53.06,53.27,53.06,53.2,32522,48.5167616712823,48.708780516947,48.5167616712823,48.6447742350588,35567.4463949521,0.0,1.0
2021-02-23,52.46,52.525,52.0003,52.41,33408,47.9681363979546,48.0275708025651,47.54779800104,47.9224176251773,36536.4137864387,0.0,1.0
2021-02-24,51.61,51.97,51.0,51.97,27159,47.1909172607403,47.520092424737,46.6331482328571,47.520092424737,29702.2408412922,0.0,1.0
2021-02-25,49.94,50.6299,49.82,50.39,40975,45.6639102499781,46.2947378767595,45.5541851953126,46.0753792049739,44812.0077496206,0.0,1.0
2021-02-26,49.25,49.4712,49.13,49.31,15133,45.0329911856512,45.2352510364181,44.9232661309857,45.087853712984,16550.0942837098,0.0,1.0
2021-03-01,51.12,51.195,50.7282,50.74,31958,46.7428732875227,46.8114514466886,46.3846209840397,46.3954106144151,34950.6319380689,0.0,1.0
2021-03-02,50.47,50.7778,50.47,50.73,17609,46.1485292414176,46.4299740066348,46.1485292414176,46.3862668598596,19257.9534951329,0.0,1.0
2021-03-03,50.16,50.53,50.16,50.47,25715,45.8650728501983,46.2033917687504,45.8650728501983,46.1485292414176,28123.0208488467,0.0,1.0
2021-03-04,48.02,48.91,48.0,48.91,37585,43.9083093753294,44.7221035307655,43.8900218662185,44.7221035307655,41104.5591523976,0.0,1.0
2021-03-05,48.22,48.44,47.945,48.4,14435,44.0911844664386,44.2923470666588,43.8397312161634,44.255772048437,15786.7317111842,0.0,1.0
2021-03-08,45.3,46.08,45.3,46.05,50666,41.4212081362437,42.1344209915697,41.4212081362437,42.1069897279033,55410.4987100006,0.0,1.0
2021-03-09,45.66,45.81,45.19,45.22,19861,41.7503833002403,41.8875396185722,41.3206268361336,41.3480580998,21720.8367520492,0.0,1.0
2021-03-10,45.2963,45.84,45.185,45.84,10176,41.4178249470582,41.9149708822386,41.3160549588559,41.9149708822386,11128.9076475934,0.0,1.0
2021-03-11,46.81,46.9383,46.26,46.36,54558,42.8019150741185,42.919229445065,42.299008573568,42.3904461191227,59666.9559195558,0.0,1.0
2021-03-12,46.0543,46.07,45.62,45.88,7662,42.1109215423622,42.1252772370143,41.7138082820185,41.9515459004605,8379.49001531649,0.0,1.0
2021-03-15,44.81,44.81,44.35,44.63,23548,40.973164163026,40.973164163026,40.5525514534748,40.8085765810277,25753.0972175245,0.0,1.0
2021-03-16,45.23,45.238,44.9,44.9,14327,41.3572018543554,41.3645168579998,41.0554579540252,41.0554579540252,15668.618304547,0.0,1.0
2021-03-17,45.64,45.77,45.19,45.5,16073,41.7320957911294,41.8509646003504,41.3206268361336,41.6040832273529,17578.118378515,0.0,1.0
2021-03-18,45.3928,45.81,45.35,45.81,7277,41.5060621785184,41.8875396185722,41.466926909021,41.8875396185722,7958.43759350797,0.0,1.0
2021-03-19,44.8387,44.84,44.5,44.72,7743,40.9994067386002,41.0005954266924,40.6897077718067,40.8908703720269,8468.07507029439,0.0,1.0
2021-03-22,45.02,45.11,44.77,44.77,6294,41.1651830086907,41.2474767996899,40.9365891448042,40.9365891448042,6883.3868645787,0.0,1.0
2021-03-23,44.16,44.36,44.16,44.36,31556,40.378820116921,40.5616952080302,40.378820116921,40.5616952080302,34510.9875911416,0.0,1.0
2021-03-24,43.3507,43.68,43.3507,43.68,11274,39.6388160607474,39.9399198982588,39.6388160607474,39.9399198982588,12329.7272817382,0.0,1.0
2021-03-25,43.59,43.59,43.315,43.49,19935,39.8576261072596,39.8576261072596,39.6061728569844,39.766188561705,21801.7663084488,0.0,1.0
2021-03-26,45.28,45.29,44.79,44.98,15777,41.4029206271328,41.4120643816882,40.9548766539151,41.1286079904689,17254.4001529167,0.0,1.0
2021-03-29,44.59,44.73,44.44,44.73,7140,40.7720015628059,40.9000141265823,40.6348452444739,40.9000141265823,7808.60854990338,0.0,1.0
2021-03-30,44.925,44.96,44.7484,44.93,4194,41.0783173404138,41.110320481358,40.9168386349644,41.0828892176916,4586.73729107771,0.0,1.0
2021-03-31,45.04,45.06,44.88,44.88,6186,41.1834705178017,41.2017580269126,41.0371704449143,41.0371704449143,6765.2734579415,0.0,1.0
2021-04-01,45.92,45.969,45.6,45.6,18033,41.9881209186823,42.0329253160041,41.6955207729075,41.6955207729075,19721.6579804493,0.0,1.0
2021-04-05,46.29,46.3553,45.97,45.97,14971,42.3264398372344,42.3861485544816,42.0338396914596,42.0338396914596,16372.924173754,0.0,1.0
2021-04-06,46.16,46.24,45.9,46.11,9437,42.2075710280134,42.2807210644571,41.9698334095714,42.1618522552361,10320.7057262519,0.0,1.0
2021-04-07,45.4745,45.74,45.4327,45.74,2428,41.5807666532365,41.823533336684,41.5425457591947,41.823533336684,2655.36436402877,0.0,1.0
2021-04-08,45.57,45.65,45.5,45.54,8871,41.6680895092412,41.7412395456849,41.6040832273529,41.6406582455748,9701.70398406062,0.0,1.0
2021-04-09,44.8,45.01,44.7813,45.01,21433,40.9640204084706,41.1560392541353,40.9469215874519,41.1560392541353,23440.0430042128,0.0,1.0
2021-04-12,43.85,44.03,43.8141,44.03,16329,40.0953637257017,40.2599513077,40.0625376468476,40.2599513077,17858.0908979513,0.0,1.0
2021-04-13,44.359,44.4001,44.08,44.08,3813,40.5607808325747,40.5983616637976,40.3056700804773,40.3056700804773,4170.05943988538,0.0,1.0
2021-04-14,44.98,45.099,44.84,44.84,23475,41.1286079904689,41.2374186696789,41.0005954266924,41.0005954266924,25673.261303779,0.0,1.0
2021-04-15,45.0,45.19,44.98,45.19,4534,41.1468954995798,41.3206268361336,41.1286079904689,41.3206268361336,4958.57579345406,0.0,1.0
2021-04-16,44.83,44.91,44.72,44.91,7602,40.991451672137,41.0646017085806,40.8908703720269,41.0646017085806,8313.87145607359,0.0,1.0
2021-04-19,46.552,46.66,46.48,46.66,35160,42.5660062065875,42.6647587557865,42.5001711737882,42.6647587557865,38452.475716331,0.0,1.0
2021-04-20,46.3215,46.58,46.2801,46.5,6757,42.3552426640841,42.5916087193428,42.3173875202245,42.5184586828991,7389.74341340297,0.0,1.0
2021-04-21,47.2233,47.28,46.92,46.92,10306,43.1798264498957,43.2316715382252,42.9024963742286,42.9024963742286,11271.0811926197,0.0,1.0
2021-04-22,47.35,47.5,47.18,47.3,8539,43.2956778201134,43.4328341384454,43.1402339926706,43.2499590473361,9338.61462291667,0.0,1.0
2021-04-23,48.21,48.26,48.0,48.04,13747,44.0820407118832,44.1277594846605,43.8900218662185,43.9265968844403,15034.3055651991,0.0,1.0
2021-04-26,47.5418,47.73,47.44,47.73,8913,43.4710550324872,43.643140493221,43.3779716111126,43.643140493221,9747.63697553065,0.0,1.0
2021-04-27,47.8003,47.81,47.6,47.6,2041,43.7074210877459,43.7162905296647,43.524271684,43.524271684,2232.12465691216,0.0,1.0
2021-04-28,48.83,48.85,48.56,48.56,37440,44.6489534943218,44.6672410034327,44.4020721213244,44.4020721213244,40945.9809675606,0.0,1.0
2021-04-29,48.9556,49.24,48.855,49.24,5666,44.7637990515384,45.0238474310958,44.6718128807105,45.0238474310958,6196.5792778365,0.0,1.0
2021-04-30,49.11,49.39,49.0,49.39,4801,44.9049786218748,45.1610037494277,44.8043973217647,45.1610037494277,5250.57838208489,0.0,1.0
2021-05-03,48.91,48.95,48.67,48.9,6350,44.7221035307655,44.7586785489874,44.5026534214344,44.7129597762101,6944.63085320539,0.0,1.0
2021-05-04,48.3752,48.6159,48.281,48.44,11988,44.2330955371394,44.4531857092894,44.146961369227,44.2923470666588,13110.5881367285,0.0,1.0
2021-05-05,48.7018,48.84,48.65,48.77,2482,44.5317305609208,44.6580972488773,44.4843659123235,44.5940909669891,2714.42106734737,0.0,1.0
2021-05-06,48.0679,48.138,47.891,47.9,9172,43.9521079596501,44.0162056790838,43.7903549415639,43.7985843206638,10030.8904229291,0.0,1.0
2021-05-07,47.145,47.28,46.93,46.93,28487,43.1082308517265,43.2316715382252,42.911640128784,42.911640128784,31154.598285868,0.0,1.0
2021-05-10,46.7561,47.0422,46.7301,47.03,10724,42.7526302370645,43.0142330548963,42.7288564752203,43.0030776743386,11728.2238220118,0.0,1.0
2021-05-11,46.8737,46.91,46.381,46.43,12326,42.8601607906368,42.8933526196731,42.4096480036891,42.4544524010109,13480.2393537968,0.0,1.0
2021-05-12,46.7519,47.285,46.721,47.05,6519,42.7487898601512,43.2362434155029,42.7205356585749,43.0213651834496,7129.45646173952,0.0,1.0
2021-05-13,46.8393,47.03,46.7,46.8,10463,42.828706274966,43.0030776743386,42.7013337740084,42.792771319563,11442.7830893052,0.0,1.0
2021-05-14,48.336,48.388,47.98,47.98,11796,44.197252019282,44.2447995429704,43.8717343571075,43.8717343571075,12900.6087471513,0.0,1.0
2021-05-17,49.39,49.479,49.13,49.2,27900,45.1610037494277,45.2423831649713,44.9232661309857,44.9872724128739,30512.6300479418,0.0,1.0
2021-05-18,49.38,49.38,49.21,49.26,9173,45.1518599948722,45.1518599948722,44.9964161674294,45.0421349402067,10031.9840655832,0.0,1.0
2021-05-19,49.5208,49.8176,49.43,49.43,6191,45.2806040590132,45.5519906942193,45.1975787676496,45.1975787676496,6770.74167121174,0.0,1.0
2021-05-20,50.2001,50.33,50.05,50.05,12473,45.9017393059657,46.0205166776412,45.7644915500882,45.7644915500882,13641.0048239419,0.0,1.0
2021-05-21,49.2633,49.59,49.26,49.59,13883,45.04515237921,45.343878840537,45.0421349402067,45.343878840537,15183.0409661497,0.0,1.0
2021-05-24,50.1544,50.2291,49.79,49.79,4328,45.8599523476472,45.9282561941765,45.5267539316462,45.5267539316462,4733.28540672015,0.0,1.0
2021-05-25,52.0032,52.09,51.81,51.81,19903,47.5504496898611,47.6298174794025,47.3737923518496,47.3737923518496,21766.7697435192,0.0,1.0
2021-05-26,51.6212,51.6212,51.17,51.17,15990,47.2011582658424,47.2011582658424,46.7885920603,46.7885920603,17487.346038229,0.0,1.0
2021-05-27,51.9697,52.0,51.83,52.0,6637,47.5198181121003,47.5475236884033,47.3920798609605,47.5475236884033,7258.50629491719,0.0,1.0
2021-05-28,52.0834,52.135,52.0,52.04,2510,47.6237826013959,47.6709643749021,47.5475236884033,47.5840987066252,2745.04306166071,0.0,1.0
2021-06-01,52.7399,52.8,52.664,52.8,3691,48.224070087962,48.2790240528403,48.154668990886,48.2790240528403,4036.63503609151,0.0,1.0
2021-06-02,52.1,52.24,52.08,52.24,7831,47.638961233958,47.7669737977344,47.620673724847,47.7669737977344,8564.31562385061,0.0,1.0
2021-06-03,51.28,51.58,51.23,51.58,47805,46.8891733604101,47.1634859970739,46.8434545876327,47.1634859970739,52281.587076769,0.0,1.0
2021-06-04,52.2801,52.31,52.01,52.02,6527,47.8036402535018,47.8309800796227,47.5566674429588,47.5658111975143,7138.20560297191,0.0,1.0
2021-06-07,51.94,52.03,51.76,51.82,39139,47.4926611610706,47.5749549520697,47.3280735790722,47.382936106405,42804.0798367883,0.0,1.0
2021-06-08,51.59,51.82,51.435,51.82,8926,47.1726297516294,47.382936106405,47.0309015560197,47.382936106405,9761.85433003328,0.0,1.0
2021-06-09,51.5876,51.75,51.5401,51.75,2947,47.1704352505361,47.3189298245168,47.1270024163976,47.3189298245168,3222.96490147973,0.0,1.0
2021-06-10,52.54,52.7,52.27,52.27,5679,48.0412864343983,48.1875865072857,47.7944050614008,47.7944050614008,6210.79663233912,0.0,1.0
2021-06-11,51.8997,52.01,51.88,52.01,19190,47.4558118302121,47.5566674429588,47.4377986337378,47.5566674429588,20987.0025311829,0.0,1.0
2021-06-14,51.94,51.98,51.81,51.8899,8838,47.4926611610706,47.5292361792924,47.3737923518496,47.4468509507477,9665.61377647704,0.0,1.0
2021-06-15,51.31,51.88,51.27,51.88,14441,46.9166046240764,47.4377986337378,46.8800296058546,47.4377986337378,15793.2935671085,0.0,1.0
2021-06-16,49.3,50.06,49.3,50.06,24820,45.0787099584285,45.7736353046437,45.0787099584285,45.7736353046437,27144.2106734737,0.0,1.0
2021-06-17,50.3555,50.45,50.13,50.13,4223,46.0438332517576,46.1302417323067,45.8376415865319,45.8376415865319,4618.4529280451,0.0,1.0
2021-06-18,50.6173,50.79,50.59,50.64,11635,46.2832167460196,46.4411293871924,46.2582542960832,46.3039730688605,12724.5322798496,0.0,1.0
2021-06-21,51.1379,51.1379,50.82,50.82,3163,46.7592406081769,46.7592406081769,46.4685606508588,46.4685606508588,3459.19171475412,0.0,1.0
2021-06-22,51.08,51.13,50.87,50.87,7346,46.7062982693008,46.7520170420781,46.5142794236361,46.5142794236361,8033.89893663729,0.0,1.0
2021-06-23,51.907,51.915,51.79,51.85,19910,47.4624867710375,47.4698017746819,47.3555048427386,47.4103673700714,21774.4252420975,0.0,1.0
2021-06-24,51.81,51.91,51.7901,51.91,3076,47.3737923518496,47.4652298974042,47.3555962802842,47.4652298974042,3364.04480385193,0.0,1.0
2021-06-25,52.88,53.03,52.79,52.8,11654,48.352174089284,48.4893304076159,48.2698802982848,48.2790240528403,12745.3114902765,0.0,1.0
2021-06-28,53.8906,53.91,53.55,53.55,4927,49.276241924659,49.2939808084966,48.9648056445,48.9648056445,5388.37735649496,0.0,1.0
2021-06-29,53.62,53.64,53.42,53.64,8688,49.0288119263882,49.0470994354991,48.845936835279,49.0470994354991,9501.56737836983,0.0,1.0
2021-06-30,54.2307,54.4,54.08,54.08,8544,49.5872210170903,49.7420247817143,49.4494246359395,49.4494246359395,9344.0828361869,0.0,1.0
2021-07-01,53.0581,53.322,53.04,53.32,18723,48.5150243579168,48.7563280406354,48.4984741621714,48.7544992897243,20476.2714117424,0.0,1.0
2021-07-02,52.06,52.26,52.02,52.26,5638,47.6023862157361,47.7852613068454,47.5658111975143,47.7852613068454,6165.95728352315,0.0,1.0
2021-07-06,51.576,52.09,51.36,51.68,16478,47.1598284952517,47.6298174794025,46.9623233968538,47.2549235426285,18021.0436534045,0.0,1.0
2021-07-07,53.3348,53.565,53.19,53.4,16975,48.7680320464664,48.9785212763332,48.6356304805033,48.827649326168,18564.5840524664,0.0,1.0
2021-07-08,52.7531,52.8593,52.48,52.53,19899,48.2361398439752,48.3332465173542,47.9864239070655,48.0321426798428,21762.395172903,0.0,1.0
2021-07-09,53.2085,53.22,52.84,53.22,11105,48.6525464264309,48.6630617441697,48.3155990710622,48.6630617441697,12144.9016732041,0.0,1.0
2021-07-12,54.3691,54.4,54.27,54.36,11668,49.7137705801379,49.7420247817143,49.6231559724933,49.7054497634924,12760.6224874331,0.0,1.0
2021-07-13,53.78,54.08,53.78,53.94,18779,49.1751119992756,49.4494246359395,49.1751119992756,49.321412072163,20537.5154003691,0.0,1.0
2021-07-14,53.4534,53.701,53.4534,53.66,9814,48.8764769754942,49.1028763382875,48.8764769754942,49.0653869446101,10733.009006828,0.0,1.0
2021-07-15,54.2158,54.345,54.18,54.24,4862,49.5735968228026,49.6917341316592,49.5408621814941,49.5957247088269,5317.29058398183,0.0,1.0
2021-07-16,52.8521,53.22,52.825,53.22,20654,48.3266630140743,48.6630617441697,48.301883439229,48.6630617441697,22588.0953767093,0.0,1.0
2021-07-19,52.6,52.77,52.475,52.62,23045,48.0961489617311,48.2515927891739,47.9818520297878,48.114436470842,25202.9949625383,0.0,1.0
2021-07-20,53.1836,53.2699,52.91,52.91,3888,48.6297784775878,48.7086890794015,48.3796053529504,48.3796053529504,4252.08263893899,0.0,1.0
2021-07-21,54.6675,54.67,54.22,54.22,6239,49.9866202160729,49.9889061547117,49.5774371997159,49.5774371997159,6823.23651860605,0.0,1.0
2021-07-22,54.5432,54.63,54.37,54.37,16101,49.8729633469485,49.9523311364899,49.7145935180479,49.7145935180479,17608.7403728283,0.0,1.0
2021-07-23,53.2499,53.2699,53.0,53.14,8025,48.6904015702906,48.7086890794015,48.4618991439496,48.589911707726,8776.48229873594,0.0,1.0
2021-07-26,51.4244,51.55,51.37,51.37,32185,47.0212091761909,47.1360547334075,46.9714671514092,46.9714671514092,35198.8888205379,0.0,1.0
2021-07-27,48.61,49.2,48.241,49.2,49516,44.4477908941017,44.9872724128739,44.1103863510051,44.9872724128739,54152.8096578453,0.0,1.0
2021-07-28,51.46,51.46,50.695,51.04,20747,47.0537609424084,47.0537609424084,46.3542637189155,46.669723251079,22689.8041435358,0.0,1.0
2021-07-29,52.45,52.65,52.36,52.43,17039,47.9589926433991,48.1418677345084,47.8766988524,47.9407051342882,18634.5771823255,0.0,1.0
2021-07-30,52.477,52.53,52.16,52.16,9630,47.9836807806989,48.0321426798428,47.6938237612907,47.6938237612907,10531.7787584831,0.0,1.0
2021-08-02,52.8943,53.07,52.8943,53.07,4738,48.3652496582983,48.5259054258378,48.3652496582983,48.5259054258378,5181.67889487987,0.0,1.0
2021-08-03,52.6329,52.64,52.5,52.63,4303,48.1262319142185,48.1327239799529,48.0047114161764,48.1235802253975,4705.94434036895,0.0,1.0
2021-08-04,53.99,54.195,53.96,53.96,11615,49.3671308449403,49.5545778133273,49.3396995812739,49.3396995812739,12702.6594267686,0.0,1.0
2021-08-05,53.6766,54.03,53.66,53.88,4111,49.0805655771721,49.4037058631622,49.0653869446101,49.2665495448302,4495.96495079171,0.0,1.0
2021-08-06,52.9,53.06,52.86,53.06,4736,48.3704615983949,48.5167616712823,48.3338865801731,48.5167616712823,5179.49160957177,0.0,1.0
2021-08-09,53.1227,53.21,53.1227,53.14,5929,48.5740930123451,48.6539179896143,48.5740930123451,48.589911707726,6484.20729585114,0.0,1.0
2021-08-10,52.9435,53.18,52.925,53.18,13178,48.4102369307112,48.6264867259479,48.3933209847836,48.6264867259479,14412.0228950458,0.0,1.0
2021-08-11,52.8899,53.13,52.72,53.13,7557,48.3612264062939,48.5807679531706,48.2058740163966,48.5807679531706,8264.65753664144,0.0,1.0
2021-08-12,52.2302,52.45,52.18,52.45,17217,47.7580129182701,47.9589926433991,47.7121112704017,47.9589926433991,18829.245574746,0.0,1.0
2021-08-13,51.7107,51.92,51.62,51.92,12565,47.2829948691138,47.4743736519596,47.2000610152958,47.4743736519596,13741.6199481143,0.0,1.0
2021-08-16,50.982,51.11,50.9,51.11,7663,46.6166894746573,46.7337295329672,46.5417106873025,46.7337295329672,8380.58365797054,0.0,1.0
2021-08-17,49.4439,49.7199,49.34,49.54,25338,45.2102885864817,45.4626562122124,45.1152849766504,45.2981600677596,27710.7175682705,0.0,1.0
2021-08-18,49.6879,49.97,49.66,49.91,5040,45.4333961976349,45.6913415136445,45.4078851224252,45.6364789863117,5511.95897640239,0.0,1.0
2021-08-19,50.5716,50.66,50.52,50.54,9234,46.2414297877011,46.3222605779714,46.1942480141949,46.2125355233059,10098.6962674801,0.0,1.0
2021-08-20,49.66,49.66,49.23,49.38,17384,45.4078851224252,45.4078851224252,45.0147036765403,45.1518599948722,19011.883897972,0.0,1.0
2021-08-23,51.11,51.13,50.8,50.93,19158,46.7337295329672,46.7520170420781,46.4502731417479,46.5691419509689,20952.0059662534,0.0,1.0
2021-08-24,52.05,52.05,51.89,51.891,2860,47.5932424611806,47.5932424611806,47.4469423882933,47.4478567637488,3127.81799057755,0.0,1.0
2021-08-25,52.08,52.09,51.73,51.73,5456,47.620673724847,47.6298174794025,47.3006423154059,47.3006423154059,5966.9143204864,0.0,1.0
2021-08-26,50.9648,51.05,50.95,51.03,8818,46.6009622168219,46.6788670056344,46.5874294600798,46.6605794965235,9643.74092339608,0.0,1.0
2021-08-27,51.1926,51.25,51.0899,51.0899,4103,46.8092569455953,46.8617420967437,46.7153505863107,46.7153505863107,4487.21580955933,0.0,1.0
2021-08-30,50.932,51.08,50.89,50.89,2592,46.57097070188,46.7062982693008,46.532566932747,46.532566932747,2834.72175929266,0.0,1.0
2021-08-31,50.0779,50.41,49.9773,50.41,10968,45.790002625298,46.0936667140848,45.69801645447,46.0936667140848,11995.0726295995,0.0,1.0
2021-09-01,50.4,50.47,50.0796,50.2,4561,46.0845229595294,46.1485292414176,45.7915570635724,45.9016478684201,4988.10414511335,0.0,1.0
2021-09-02,49.8421,50.02,49.841,49.93,9314,45.5743928928802,45.7370602864218,45.5733870798791,45.6547664954227,10186.1876798039,0.0,1.0
2021-09-03,49.45,49.6,49.45,49.6,3513,45.2158662767605,45.3530225950924,45.2158662767605,45.3530225950924,3841.96664367095,0.0,1.0
2021-09-07,51.29,51.32,51.0612,51.21,10771,46.8983171149655,46.9257483786319,46.6891080107365,46.8251670785218,11779.625026752,0.0,1.0
2021-09-08,50.892,51.12,50.66,50.82,8027,46.5343956836581,46.7428732875227,46.3222605779714,46.4685606508588,8778.66958404405,0.0,1.0
2021-09-09,50.95,50.95,50.89,50.9199,2838,46.5874294600798,46.5874294600798,46.532566932747,46.5599067588679,3103.75785218849,0.0,1.0
2021-09-10,51.1232,51.4899,51.1232,51.29,5224,46.7457992889804,47.0811007685292,46.7457992889804,46.8983171149655,5713.18922474724,0.0,1.0
2021-09-13,50.715,50.79,50.39,50.79,4081,46.3725512280265,46.4411293871924,46.0753792049739,46.4411293871924,4463.15567117026,0.0,1.0
2021-09-14,50.98,51.79,50.86,51.11,20116,46.6148607237462,47.3555048427386,46.5051356690807,46.7337295329672,21999.7156288314,0.0,1.0
2021-09-15,50.7988,50.87,50.68,50.87,9303,46.4491758912012,46.5142794236361,46.3405480870823,46.5142794236361,10174.1576106094,0.0,1.0
2021-09-16,49.4372,49.59,49.348,49.59,5140,45.2041622709295,45.343878840537,45.1225999802948,45.343878840537,5621.3232418072,0.0,1.0
2021-09-17,49.9566,50.14,49.89,50.0,6833,45.6790888825402,45.8467853410874,45.6181914772008,45.7187727773109,7472.86025511062,0.0,1.0
2021-09-20,48.59,48.97,48.49,48.85,23730,44.4295033849907,44.7769660580983,44.3380658394361,44.6672410034327,25952.1401805613,0.0,1.0
2021-09-21,49.08,49.08,48.81,48.81,10315,44.8775473582084,44.8775473582084,44.6306659852109,44.6306659852109,11280.9239765061,0.0,1.0
2021-09-22,49.8232,50.0,49.49,49.49,8941,45.5571111967703,45.7187727773109,45.2524412949823,45.2524412949823,9778.25896984401,0.0,1.0
2021-09-23,50.0593,50.0593,49.98,49.98,3871,45.7729952418248,45.7729952418248,45.7004852682,45.7004852682,4233.49071382017,0.0,1.0
2021-09-24,50.1,50.28,50.0,50.28,9170,45.8102103228655,45.9747979048638,45.7187727773109,45.9747979048638,10028.703137621,0.0,1.0
2021-09-27,50.8989,50.95,50.31,50.31,14969,46.5407048743014,46.5874294600798,46.0022291685302,46.0022291685302,16370.7368884459,0.0,1.0
2021-09-28,49.9259,50.29,49.9,50.29,6758,45.6510175560549,45.9839416594193,45.6273352317563,45.9839416594193,7390.83705605702,0.0,1.0
2021-09-29,49.39,49.85,49.351,49.85,41127,45.1610037494277,45.581616458979,45.1253431066614,45.581616458979,44978.2414330359,0.0,1.0
2021-09-30,50.76,50.7965,50.46,50.46,7842,46.413698123526,46.4470728276535,46.1393854868622,46.1393854868622,8576.34569304515,0.0,1.0
2021-10-01,50.2398,50.36,50.03,50.36,10696,45.9380400115509,46.0479479413075,45.7462040409773,46.0479479413075,11697.6018276984,0.0,1.0
2021-10-04,49.6343,49.87,49.35,49.67,15066,45.3843856732177,45.5999039680899,45.1244287312059,45.4170288769807,16476.8202258886,0.0,1.0
2021-10-05,49.6897,49.8095,49.5588,49.5588,3970,45.4350420734549,45.5445842530293,45.3153503263239,45.3153503263239,4341.76133657093,0.0,1.0
2021-10-06,49.7635,49.7635,49.15,49.15,2837,45.5025229820742,45.5025229820742,44.9415536400966,44.9415536400966,3102.66420953444,0.0,1.0
2021-10-07,50.6264,50.67,50.31,50.31,3658,46.291537562665,46.3314043325269,46.0022291685302,46.0022291685302,4000.54482850793,0.0,1.0
2021-10-08,51.0377,51.08,51.0,51.0,2045,46.6676201875312,46.7062982693008,46.6331482328571,46.6331482328571,2236.49922752835,0.0,1.0
2021-10-11,50.2744,50.54,50.2744,50.29,3929,45.9696774023128,46.2125355233059,45.9696774023128,45.9839416594193,4296.92198775496,0.0,1.0
2021-10-12,49.4335,49.62,49.41,49.62,2625,45.200779081744,45.3713101042033,45.1792912585386,45.3713101042033,2870.81196687624,0.0,1.0
2021-10-13,51.0806,51.0993,50.96,51.0,3498,46.7068468945741,46.7239457155929,46.5965732146353,46.6331482328571,3825.56200386023,0.0,1.0
2021-10-14,50.7407,50.85,50.6102,50.85,2586,46.396050677234,46.4959919145252,46.2767246802852,46.4959919145252,2828.15990336837,0.0,1.0
2021-10-15,51.4957,51.59,51.33,51.33,3547,47.0864041461714,47.1726297516294,46.9348921331874,46.9348921331874,3879.15049390858,0.0,1.0
2021-10-18,51.6398,51.7123,51.611,51.7123,969,47.2181656493156,47.2844578698427,47.1918316361959,47.2844578698427,1059.7397317726,0.0,1.0
2021-10-19,52.76,52.76,52.46,52.46,2344,48.2424490346185,48.2424490346185,47.9681363979546,47.9681363979546,2563.49838108873,0.0,1.0
2021-10-20,52.225,52.29,52.11,52.11,2435,47.7532581659012,47.8126925705117,47.6481049885134,47.6481049885134,2663.01986260711,0.0,1.0
2021-10-21,51.9211,51.99,51.81,51.81,10140,47.4753794649607,47.5383799338479,47.3737923518496,47.3737923518496,11089.5365120477,0.0,1.0
2021-10-22,52.3327,52.55,52.29,52.5,12514,47.8517364024636,48.0504301889538,47.8126925705117,48.0047114161764,13685.8441727578,0.0,1.0
2021-10-25,52.9243,52.9999,52.92,52.98,7950,48.3926809219647,48.461807706404,48.3887491075059,48.4436116348386,8694.45909968234,0.0,1.0
2021-10-26,52.8874,53.0,52.82,53.0,2208,48.3589404676551,48.4618991439496,48.2973115619512,48.4618991439496,2414.76298013819,0.0,1.0
2021-10-27,52.5331,52.86,52.5331,52.64,5355,48.034977243755,48.3338865801731,48.034977243755,48.1327239799529,5856.45641242754,0.0,1.0
2021-10-28,52.4395,52.4395,52.23,52.4,2237,47.9493917011159,47.9493917011159,47.757830043179,47.9132738706218,2446.47861710558,0.0,1.0
2021-10-29,53.0206,53.17,53.0206,53.17,6268,48.4807352783338,48.6173429713924,48.4807352783338,48.6173429713924,6854.95215557345,0.0,1.0
2021-11-01,53.309,53.3399,53.2,53.2,2686,48.7444411597133,48.7726953612897,48.6447742350588,48.6447742350588,2937.52416877318,0.0,1.0
2021-11-02,53.1553,53.1999,53.07,53.07,5788,48.6039016521959,48.6446827975132,48.5259054258378,48.5259054258378,6330.00368163036,0.0,1.0
2021-11-03,53.122,53.122,52.88,53.0,4895,48.5734529495262,48.5734529495262,48.352174089284,48.4618991439496,5353.38079156542,0.0,1.0
2021-11-04,53.53,53.6399,53.44,53.51,17026,48.9465181353891,49.0470079979536,48.8642243443899,48.9282306262781,18620.3598278228,0.0,1.0
2021-11-05,53.3436,53.4,53.24,53.4,4507,48.7760785504752,48.827649326168,48.6813492532807,48.827649326168,4929.04744179476,0.0,1.0
2021-11-08,54.0,54.0,53.7,53.76,20082,49.3762745994958,49.3762745994958,49.1019619628319,49.1568244901647,21962.5317785938,0.0,1.0
2021-11-09,53.8637,54.0,53.825,54.0,4407,49.2516452249048,49.3762745994958,49.2162588947752,49.3762745994958,4819.68317638995,0.0,1.0
2021-11-10,53.4736,53.77,53.4736,53.77,1916,48.8949473596962,49.1659682447201,48.8949473596962,49.1659682447201,2095.41932515615,0.0,1.0
2021-11-11,54.4267,54.4267,54.2,54.2,3836,49.7664386063773,49.7664386063773,49.559149690605,49.559149690605,4195.21322092849,0.0,1.0
2021-11-12,54.387,54.54,54.31,54.42,5229,49.7301379007922,49.8700373454907,49.6597309907151,49.7603122908252,5718.65743801747,0.0,1.0
2021-11-15,53.96,54.06,53.88,53.99,8585,49.3396995812739,49.4311371268286,49.2665495448302,49.3671308449403,9388.92218500288,0.0,1.0
2021-11-16,53.6202,53.7,53.55,53.7,2957,49.0289948014793,49.1019619628319,48.9648056445,49.1019619628319,3233.90132802021,0.0,1.0
2021-11-17,54.0499,54.0687,53.98,53.99,4270,49.4219019347275,49.4390921932918,49.3579870903848,49.3671308449403,4669.85413278536,0.0,1.0
2021-11-18,53.3648,53.46,53.29,53.46,4047,48.7954633101328,48.8825118535008,48.727068026058,48.8825118535008,4425.97182093263,0.0,1.0
2021-11-19,53.8966,54.04,53.87,53.87,5985,49.2817281773923,49.4128496177176,49.2574057902748,49.2574057902748,6545.45128447784,0.0,1.0
2021-11-22,54.8826,55.02,54.77,54.77,18221,50.1833023765609,50.3089375641529,50.0803437002664,50.0803437002664,19927.2627994103,0.0,1.0
2021-11-23,54.514,54.62,54.31,54.56,5574,49.8462635836465,49.9431873819344,49.6597309907151,49.8883248546017,6095.96415366408,0.0,1.0
2021-11-24,54.1298,54.21,54.03,54.21,4794,49.4949605336257,49.5682934451605,49.4037058631622,49.5682934451605,5242.92288350656,0.0,1.0
2021-11-26,53.5796,53.64,53.48,53.64,3176,48.9918711579841,49.0470994354991,48.9007993626117,49.0470994354991,3473.40906925675,0.0,1.0
2021-11-29,54.0269,54.06,54.0,54.06,3652,49.40087129925,49.4311371268286,49.3762745994958,49.4311371268286,3993.98297258363,0.0,1.0
2021-11-30,54.31,54.4,54.0,54.31,7810,49.6597309907151,49.7420247817143,49.3762745994958,49.6597309907151,8541.34912811561,0.0,1.0
2021-12-01,53.51,53.95,53.5,53.7,7601,48.9282306262781,49.3305558267185,48.9190868717227,49.1019619628319,8312.77781341956,0.0,1.0
2021-12-02,53.7152,53.92,53.5,53.55,14781,49.1158604697562,49.3031245630521,48.9190868717227,48.9648056445,16165.1320694849,0.0,1.0
2021-12-03,53.8654,54.3,53.762,54.09,18884,49.2531996631793,49.6505872361596,49.1586532410758,49.4585683904949,20652.3478790442,0.0,1.0
2021-12-06,53.75,53.8,53.43,53.58,12636,49.1476807356092,49.1933995083865,48.8550805898344,48.9922369081664,13819.2685765517,0.0,1.0
2021-12-07,53.2008,53.2199,53.05,53.19,12226,48.6455057354232,48.6629703066242,48.5076179167269,48.6356304805033,13370.875088392,0.0,1.0
2021-12-08,54.6471,54.81,54.34,54.34,21391,49.9679669567797,50.1169187184882,49.6871622543815,49.6871622543815,23394.1100127428,0.0,1.0
2021-12-09,55.0521,55.14,54.82,54.95,12420,50.338289016276,50.4186626188185,50.1260624730437,50.2449312822647,13583.0417632773,0.0,1.0
2021-12-10,55.27,55.27,55.08,55.16,5836,50.5375314280395,50.5375314280395,50.3638000914857,50.4369501279294,6382.49852902467,0.0,1.0
2021-12-13,55.2929,55.51,55.17,55.46,28363,50.5584706259715,50.7569815373706,50.4460938824849,50.7112627645933,31018.986596766,0.0,1.0
2021-12-14,55.3153,55.42,55.26,55.42,9022,50.5789526361757,50.6746877463714,50.528387673484,50.6746877463714,9866.8440248219,0.0,1.0
2021-12-15,54.8335,55.01,54.55,54.94,28431,50.1384065416935,50.2997938095975,49.8791811000462,50.2357875277092,31093.3542972414,0.0,1.0
2021-12-16,55.2528,55.52,55.25,55.25,9527,50.5218041702041,50.766125291926,50.5192439189285,50.5192439189285,10419.1335651162,0.0,1.0
2021-12-17,54.2363,54.37,53.93,54.13,19167,49.5923415196413,49.7145935180479,49.3122683176075,49.4951434087168,20961.8487501398,0.0,1.0
2021-12-20,48.5402,49.0,48.27,48.73,7147,48.4717743988694,48.9309262331965,48.201955291355,48.6613068437482,7157.08912459561,4.4706,1.0
2021-12-21,48.7672,48.83,48.42,48.62,14355,48.6984544040722,48.7611658768772,48.3517438410484,48.5514619073064,14375.2643603708,0.0,1.0
2021-12-22,49.1121,49.145,48.85,48.85,9358,49.042868209334,49.0757218312335,48.781137683503,48.781137683503,9371.21030194007,0.0,1.0
2021-12-23,49.1593,49.1593,48.7,48.86,10685,49.0900016729709,49.0900016729709,48.6313491338096,48.7911235868159,10700.0835730102,0.0,1.0
2021-12-27,48.1723,48.1723,47.9704,48.09,10762,48.104393015988,48.104393015988,47.9027776281006,48.0222090317228,10777.1922707287,0.0,1.0
2021-12-28,48.5088,48.58,48.44,48.58,7323,48.440418662467,48.5115182940548,48.3717156476742,48.5115182940548,7333.33757652351,0.0,1.0
2021-12-29,47.84,47.88,47.69,47.88,10279,47.7725614489004,47.812505062152,47.6227728992069,47.812505062152,10293.5104395856,0.0,1.0
2021-12-30,48.49,48.55,48.45,48.51,8008,48.4216451642387,48.4815605841161,48.3817015509871,48.4416169708645,8019.30456272024,0.0,1.0
2021-12-31,48.465,48.48,48.45,48.48,8449,48.3966804059565,48.4116592609258,48.3817015509871,48.4116592609258,8460.92710419871,0.0,1.0
2022-01-03,48.483,48.483,48.35,48.35,836,48.4146550319197,48.4146550319197,48.2818425178582,48.2818425178582,837.180146657607,0.0,1.0
2022-01-04,47.1581,47.43,47.0801,47.43,10157,47.0916227019939,47.3631394130716,47.0137326561533,47.3631394130716,10171.3382172265,0.0,1.0
2022-01-05,45.7089,46.26,45.69,46.01,14864,45.6444655938889,46.1947887254626,45.6255922366275,45.9451411426402,14884.9828946396,0.0,1.0
2022-01-06,45.2522,45.55,45.245,45.55,33228,45.1884093895888,45.4857895902469,45.1812195392036,45.4857895902469,33274.9065946639,0.0,1.0
2022-01-07,44.86,45.01,44.77,45.01,14476,44.796762261657,44.9465508113505,44.7068891318409,44.9465508113505,14496.4351710712,0.0,1.0
2022-01-10,44.7945,44.84,44.682,44.83,8371,44.7313545949575,44.7767904550312,44.6190131826874,44.7668045517183,8382.81699482158,0.0,1.0
2022-01-11,44.51,44.51,44.25,44.25,9183,44.4472556457056,44.4472556457056,44.1876221595703,44.1876221595703,9195.96326167083,0.0,1.0
2022-01-12,45.8302,45.8482,45.5,45.69,93959,45.7655946010743,45.7835692270375,45.4358600736824,45.6255922366275,94091.6380380409,0.0,1.0
2022-01-13,44.72,44.9,44.7,44.9,5506,44.6569596152764,44.8367058749086,44.6369878086507,44.8367058749086,5513.77259269951,0.0,1.0
2022-01-14,45.3461,45.45,45.32,45.32,13543,45.2821770216969,45.385930557118,45.2561138140503,45.2561138140503,13562.1180935215,0.0,1.0
2022-01-18,45.6282,45.8299,45.57,45.61,25041,45.5638793541538,45.7652950239749,45.5057613968727,45.5457050101243,25076.3493450396,0.0,1.0
2022-01-19,44.7316,45.01,44.7316,45.01,14874,44.6685432631194,44.9465508113505,44.6685432631194,44.9465508113505,14894.9970112264,0.0,1.0
2022-01-20,44.61,44.97,44.61,44.83,16676,44.5471146788346,44.9066071980989,44.5471146788346,44.7668045517183,16699.5408201702,0.0,1.0
2022-01-21,44.0099,44.17,43.99,44.17,4265,43.9478606210276,44.1077349330671,43.927988673435,44.1077349330671,4271.02072427595,0.0,1.0
2022-01-24,44.4386,44.44,43.91,44.3,26852,44.3759562960515,44.3773543225153,43.8481014469318,44.2375516761348,26889.9058589116,0.0,1.0
2022-01-25,43.4158,43.51,43.1,43.16,10733,43.3545981052084,43.4486653144159,43.0392432785871,43.0991586984645,10748.1513326269,0.0,1.0
2022-01-26,43.6385,44.04,43.6385,44.04,7746,43.5769841719866,43.9779181899994,43.5769841719866,43.9779181899994,7756.93470814573,0.0,1.0
2022-01-27,42.3406,42.68,42.3406,42.68,35700,42.2809137810057,42.6198353394454,42.2809137810057,42.6198353394454,35750.3962149241,0.0,1.0
2022-01-28,42.1565,42.2,41.9,41.95,6349,42.0970733010152,42.1405119804263,41.8409348810394,41.8908643976039,6357.96262096789,0.0,1.0
2022-01-31,42.5472,42.5472,42.1,42.1,4029,42.4872225434501,42.4872225434501,42.0406529472974,42.0406529472974,4034.68757282716,0.0,1.0
2022-02-01,42.6731,42.6731,42.48,42.59,7463,42.6129450661595,42.6129450661595,42.4201172731875,42.5299622096293,7473.53520873891,0.0,1.0
2022-02-02,42.6807,42.93,42.65,42.93,4003,42.6205343526773,42.8694829222678,42.5898776295067,42.8694829222678,4008.65086970144,0.0,1.0
2022-02-03,42.55,42.7699,42.47,42.47,8081,42.4900185963777,42.7096086102284,42.4101313698746,42.4101313698746,8092.40761380399,0.0,1.0
2022-02-04,42.7589,42.87,42.685,42.71,7384,42.6986241165842,42.8095675023905,42.6248282911019,42.6497930493841,7394.42368770308,0.0,1.0
2022-02-07,42.2616,42.38,42.2,42.38,6155,42.2020251448338,42.3202582400585,42.1405119804263,42.3202582400585,6163.6887591837,0.0,1.0
2022-02-08,41.4351,41.4799,41.29,41.29,6050,41.3766902360228,41.4214270828646,41.2317947789527,41.2317947789527,6058.54053502216,0.0,1.0
2022-02-09,41.9806,41.9806,41.88,41.89,3740,41.9214212617414,41.9214212617414,41.8209630744136,41.8309489777265,3745.27960346824,0.0,1.0
2022-02-10,41.1299,41.29,40.92,40.92,5030,41.0719204669132,41.2317947789527,40.8623163563755,40.8623163563755,5037.10064316719,0.0,1.0
2022-02-11,39.601,40.06,39.601,40.06,26822,39.5451757094044,40.0035286714663,39.5451757094044,40.0035286714663,26859.8635091511,0.0,1.0
2022-02-14,39.521,39.672,39.46,39.62,9989,39.4652884829012,39.6160756229259,39.4043744726925,39.5641489256989,10003.101058568,0.0,1.0
2022-02-15,41.103,41.1565,40.95,40.95,5166,41.0450583870015,41.0984829697255,40.8922740663142,40.8922740663142,5173.29262874785,0.0,1.0
2022-02-16,41.1576,41.21,40.98,41.0,11017,41.0995814190899,41.1519075524495,40.9222317762529,40.9422035828787,11032.5522436924,0.0,1.0
2022-02-17,41.3007,41.47,41.2801,41.41,4777,41.2424796954975,41.4115410385848,41.2219087346729,41.3516256187075,4783.7434935208,0.0,1.0
2022-02-18,41.1483,41.21,41.05,41.21,5518,41.0902945290089,41.1519075524495,40.9921330994432,41.1519075524495,5525.78953260369,0.0,1.0
2022-02-22,40.3506,40.5,40.34,40.35,22494,40.2937190217391,40.4429084172338,40.2831339642275,40.2931198675404,22525.7538503783,0.0,1.0
2022-02-23,41.3261,41.46,41.27,41.4,3102,41.2678438899122,41.4015551352719,41.2118229723269,41.3416397153946,3106.37896522955,0.0,1.0
2022-02-24,40.7736,40.81,40.13,40.13,9703,40.7161227318747,40.7524714199336,40.0734299946566,40.0734299946566,9716.69732418513,0.0,1.0
2022-02-25,41.9659,41.9701,41.62,41.62,1949,41.9067419838714,41.9109360632628,41.5613295882783,41.5613295882783,1951.75132276995,0.0,1.0
2022-02-28,42.1587,42.3395,42.0505,42.07,4231,42.0992701997441,42.2798153316413,41.9912227258985,42.0106952373587,4236.97272788079,0.0,1.0
2022-03-01,41.961,41.99,41.85,41.99,931,41.9018488912481,41.9308080108555,41.7910053644749,41.9308080108555,932.314254232336,0.0,1.0
2022-03-02,41.4183,41.4183,41.4183,41.4183,424,41.3599139184572,41.3599139184572,41.3599139184572,41.3599139184572,424.598543280892,0.0,1.0
2022-03-03,40.6065,40.669,40.52,40.669,1683,40.5492582875162,40.6116701832218,40.4628802238596,40.6116701832218,1685.37582156071,0.0,1.0
2022-03-04,39.9388,39.99,39.79,39.99,4777,39.882499523314,39.9336273482761,39.7339092820181,39.9336273482761,4783.74349352081,0.0,1.0
2022-03-07,37.9959,38.43,37.9959,38.26,9495,37.9423383686512,38.3758264314641,37.9423383686512,38.2060660751448,9508.40369917941,0.0,1.0
2022-03-08,37.5296,37.7419,37.34,37.54,9523,37.4766956971708,37.6886964245036,37.2873629703583,37.4870810366162,9536.44322562249,0.0,1.0
2022-03-09,37.6351,37.84,37.552,37.84,6866,37.5820469771219,37.7866581360032,37.4990641205917,37.7866581360032,6875.69244850614,0.0,1.0
2022-03-10,38.24,38.24,38.05,38.09,37168,38.186094268519,38.186094268519,37.996362105574,38.0363057188256,37220.4685298684,0.0,1.0
2022-03-11,38.1761,38.75,38.1761,38.75,8430,38.1222843463496,38.6953753374768,38.1222843463496,38.6953753374768,8441.90028268378,0.0,1.0
2022-03-14,36.32,36.96,36.27,36.86,22576,36.2688008324428,36.9078986444682,36.2188713158783,36.8080396113392,22607.8696063901,0.0,1.0
2022-03-15,36.0151,36.46,35.59,35.66,14683,35.9643306404325,36.4086034788233,35.5398298906013,35.6097312137915,14703.7273844183,0.0,1.0
2022-03-16,39.5986,39.705,39.35,39.46,11165,39.5427790926093,39.6490291038585,39.2945295362506,39.4043744726925,11180.7611691772,0.0,1.0
2022-03-17,39.52,39.71,39.075,39.33,12608,39.4642898925699,39.6540220555149,39.019917195146,39.2745577296248,12625.7981926544,0.0,1.0
2022-03-18,39.96,39.96,39.42,39.42,7080,39.9036696383374,39.9036696383374,39.3644308594409,39.3644308594409,7089.99454346394,0.0,1.0
2022-03-21,39.5866,39.6099,39.4411,39.515,5524,39.5307960086338,39.5540631633528,39.3855011154311,39.4592969409134,5531.79800255577,0.0,1.0
2022-03-22,39.151,39.1689,39.0723,39.0723,1989,39.095810060324,39.1136848272541,39.0172210012515,39.0172210012515,1991.8077891172,0.0,1.0
2022-03-23,39.1108,39.1799,38.91,38.91,3274,39.0556667290061,39.1246693208983,38.8551497904832,38.8551497904832,3278.62177052274,0.0,1.0
2022-03-24,39.2493,39.2493,39.0599,39.12,1149,39.1939714898898,39.1939714898898,39.0048384811435,39.064853760054,1150.62199582487,0.0,1.0
2022-03-25,38.2082,38.31,38.1449,38.31,2629,38.154339095984,38.2559955917093,38.0911283280134,38.2559955917093,2632.71125067327,0.0,1.0
2022-03-28,37.5169,37.69,37.47,37.69,3492,37.4640135999634,37.6368695863097,37.417179713426,37.6368695863097,3496.92951211527,0.0,1.0
2022-03-29,37.6892,37.8,37.57,37.8,4382,37.6360707140447,37.7467145227516,37.5170387465549,37.7467145227516,4388.18588834167,0.0,1.0
2022-03-30,39.0352,39.1591,38.9701,39.09,2732,38.9801732999606,39.1038986420074,38.9151650693937,39.0348960501153,2735.85665151745,0.0,1.0
2022-03-31,38.4042,38.48,38.4042,38.48,800,38.3500628009168,38.4257559480286,38.3500628009168,38.4257559480286,801.129326945079,0.0,1.0
2022-04-01,38.6966,38.6966,38.62,38.62,764,38.6420506137859,38.6420506137859,38.5655585944091,38.5655585944091,765.078507232551,0.0,1.0
2022-04-04,38.7476,38.7476,38.64,38.64,1140,38.6929787206817,38.6929787206817,38.5855304010349,38.5855304010349,1141.60929089674,0.0,1.0
2022-04-05,38.3057,38.71,38.3057,38.71,2351,38.2517016532848,38.6554317242252,38.2517016532848,38.6554317242252,2354.31880955985,0.0,1.0
2022-04-06,37.9358,37.98,37.79,37.98,4385,37.8823230897407,37.9264607823837,37.7367286194387,37.9264607823837,4391.19012331772,0.0,1.0
2022-04-07,37.337,37.35,37.337,37.35,892,37.2843671993644,37.2973488736712,37.2843671993644,37.2973488736712,893.259199543764,0.0,1.0
2022-04-08,37.1119,37.16,37.05,37.05,2260,37.0595845157911,37.1076167107261,36.9977717742843,36.9977717742843,2263.19034861985,0.0,1.0
2022-04-11,35.48,35.86,35.48,35.86,6469,35.4299849541594,35.8094492800495,35.4299849541594,35.8094492800495,6478.13202000965,0.0,1.0
2022-04-12,36.3402,36.4899,36.3402,36.44,2248,36.2889723571348,36.4384613297289,36.2889723571348,36.3886316721975,2251.17340871567,0.0,1.0
2022-04-13,35.9034,35.93,35.5901,35.5901,18881,35.8527881004275,35.8793506032398,35.5399297496344,35.5399297496344,18907.6535275625,0.0,1.0
2022-04-14,35.37,35.69,35.37,35.69,4694,35.3201400177175,35.6396889237302,35.3201400177175,35.6396889237302,4700.62632585026,0.0,1.0
2022-04-18,35.9361,36.0,35.85,35.96,4330,35.8854420042606,35.9492519264301,35.7994633767366,35.9093083131785,4336.11248209025,0.0,1.0
2022-04-19,35.1933,35.2723,35.13,35.13,4665,35.1436891061786,35.2225777423505,35.080478338208,35.080478338208,4671.5853877485,0.0,1.0
2022-04-20,33.7224,34.13,33.71,34.13,2335,33.6748625878846,34.0818880069183,33.6624800677766,34.0818880069183,2338.29622302095,0.0,1.0
2022-04-21,32.6591,33.21,32.61,33.21,7732,32.6130614886242,33.1631849021317,32.5640307033579,33.1631849021317,7742.91494492419,0.0,1.0
2022-04-22,32.28,32.4299,32.25,32.42,6409,32.2344958940323,32.3841845846926,32.2045381840936,32.3742985404129,6418.04732048876,0.0,1.0
2022-04-25,30.12,30.305,30.06,30.17,9538,30.0775407784465,30.2622799897351,30.0176253585691,30.127470295011,9551.4644005027,0.0,1.0
2022-04-26,29.8035,29.995,29.78,29.995,7965,29.7614869385933,29.9527169870353,29.738020065808,29.9527169870353,7976.24386139694,0.0,1.0
2022-04-27,31.76,31.84,31.6,31.651,9122,31.7152289217616,31.7951161482648,31.5554544687553,31.6063825756511,9134.87715049127,0.0,1.0
2022-04-28,30.92,30.98,30.64,30.85,26117,30.8764130434783,30.9363284633556,30.5968077507171,30.806511720288,26153.8682897808,0.0,1.0
2022-04-29,31.7493,32.11,31.71,31.77,39381,31.7045440052168,32.064735537713,31.6652994051971,31.7252148250745,39436.5925305302,0.0,1.0
2022-05-02,31.4898,31.4898,31.37,31.38,2370,31.4454098142471,31.4454098142471,31.3257786925586,31.3357645958715,2373.3456310748,0.0,1.0
2022-05-03,31.932,31.94,31.68,31.8,1837,31.8869864587435,31.8949751813938,31.6353416952585,31.7551725350132,1839.59321699764,0.0,1.0
2022-05-04,32.0915,32.0915,31.5,31.5,3132,32.0462616165842,32.0462616165842,31.4555954356263,31.4555954356263,3136.42131498998,0.0,1.0
2022-05-05,31.12,31.53,30.81,31.43,24191,31.0761311097362,31.485553145565,30.7665681070364,31.385694112436,24225.1494351605,0.0,1.0
2022-05-06,30.7099,30.83,30.5,30.83,10363,30.6666092148743,30.7865399136622,30.4570051043366,30.7865399136622,10377.6290189148,0.0,1.0
2022-05-09,30.1368,30.5,30.12,30.4,8901,30.0943170960122,30.4570051043366,30.0775407784465,30.3571460712076,8913.56517392267,0.0,1.0
2022-05-10,30.81,31.01,30.65,30.89,15552,30.7665681070364,30.9662861732943,30.60679365403,30.8464553335396,15573.9541158123,0.0,1.0
2022-05-11,31.7529,32.09,31.72,31.79,7542,31.7081389304095,32.0447637310872,31.67528530851,31.7451866317003,7552.64672977473,0.0,1.0
2022-05-12,31.8116,32.0,31.69,31.8,4390,31.7667561828562,31.9548906012712,31.6453275985713,31.7551725350132,4396.19718161112,0.0,1.0
2022-05-13,32.047,32.05,31.81,31.81,5861,32.0018243468418,32.0048201178356,31.7651584383261,31.7651584383261,5869.27373153138,0.0,1.0
2022-05-16,31.6348,31.71,31.56,31.71,3777,31.5902054122842,31.6652994051971,31.5155108555037,31.6652994051971,3782.33183483945,0.0,1.0
2022-05-17,32.39,32.39,32.3,32.3,2619,32.3443408304742,32.3443408304742,32.2544677006581,32.2544677006581,2622.69713408645,0.0,1.0
2022-05-18,31.8185,32.22,31.8185,32.19,6672,31.7736464561421,32.1745804741549,31.7736464561421,32.1446227642162,6681.41858672195,0.0,1.0
2022-05-19,32.7934,32.91,32.57,32.57,6440,32.7471721701164,32.8636078027448,32.5240870901063,32.5240870901063,6449.09108190789,0.0,1.0
2022-05-20,33.24,33.35,33.06,33.23,5260,33.1931426120704,33.3029875485123,33.0133963524383,33.1831567087575,5267.4253246639,0.0,1.0
2022-05-23,33.396,33.44,33.27,33.33,5858,33.3489227037516,33.3928606783284,33.2231003220091,33.2830157418865,5866.26949655535,0.0,1.0
2022-05-24,32.1099,32.14,32.03,32.03,6138,32.0646356786799,32.0946932476517,31.9848483112099,31.9848483112099,6146.66476098612,0.0,1.0
2022-05-25,31.9917,32.0,31.91,31.9399,4454,31.9466023015215,31.9548906012712,31.8650174714551,31.8948753223607,4460.28752776672,0.0,1.0
2022-05-26,31.88,31.9485,31.73,31.73,4742,31.8350597615164,31.9034631992097,31.6852712118229,31.6852712118229,4748.69408546696,0.0,1.0
2022-05-27,32.08,32.09,32.02,32.07,6705,32.0347778277743,32.0447637310872,31.974862407897,32.0247919244614,6714.46517145845,0.0,1.0
2022-05-31,33.2131,33.29,33.14,33.25,10818,33.1662805321587,33.2430721286349,33.0932835789414,33.2031285153833,10833.2713236148,0.0,1.0
2022-06-01,33.3253,33.51,33.2699,33.51,1890,33.2783223673294,33.4627620015186,33.223000462976,33.4627620015186,1892.66803490775,0.0,1.0
2022-06-02,34.45,34.452,33.95,34.14,9000,34.401436912931,34.4034340935936,33.9021417472861,34.0918739102312,9012.70492813214,0.0,1.0
2022-06-03,34.34,34.64,34.3243,34.64,13213,34.2915919764891,34.591169075876,34.2759141082879,34.591169075876,13231.6522461567,0.0,1.0
2022-06-06,35.4258,35.71,35.4258,35.67,14334,35.3758613582035,35.659660730356,35.3758613582035,35.6197171171045,14354.2347155385,0.0,1.0
2022-06-07,35.9617,35.9617,35.42,35.49,25645,35.9110059167417,35.9110059167417,35.370069534282,35.4399708574723,25681.2019868832,0.0,1.0
2022-06-08,35.7578,35.88,35.75,35.85,5106,35.7073933481917,35.8294210866753,35.6996043436076,35.7994633767366,5113.20792922697,0.0,1.0
2022-06-09,34.3159,34.69,34.315,34.69,19595,34.267525949505,34.6410985924405,34.2666272182069,34.6410985924405,19622.661451861,0.0,1.0
2022-06-10,34.9956,35.11,34.95,35.07,15834,34.9462677976827,35.0605065315822,34.9007320785758,35.0205629183306,15856.3522035605,0.0,1.0
2022-06-13,34.48,35.0,34.44,34.93,22276,34.4313946228697,34.9506615951403,34.3914510096181,34.8807602719501,22307.4461087857,0.0,1.0
2022-06-14,35.0671,35.0671,34.9,34.9,5477,35.0176670063699,35.0176670063699,34.8508025620114,34.8508025620114,5484.73165459774,0.0,1.0
2022-06-15,36.1469,36.21,35.57,35.6034,14096,36.0959448460965,36.1589558960009,35.5198580839755,35.5532110010406,14115.8987407723,0.0,1.0
2022-06-16,35.75,35.75,35.47,35.63,4126,35.6996043436076,35.6996043436076,35.4199990508465,35.5797735038529,4131.82450371925,0.0,1.0
2022-06-17,36.8,36.9395,36.63,36.9,10720,36.7481241914618,36.8874275426768,36.5783638351426,36.8479832245908,10735.1329810641,0.0,1.0
2022-06-21,37.5255,37.59,37.24,37.24,6538,37.4726014768125,37.5370105531807,37.1875039372293,37.1875039372293,6547.22942445866,0.0,1.0
2022-06-22,37.12,37.32,37.01,37.29,10206,37.0676730974745,37.2673911637325,36.9578281610327,37.2374334537938,10220.4073885019,0.0,1.0
2022-06-23,38.395,38.55,38.34,38.48,13218,38.340875769869,38.4956572712189,38.285953301648,38.4257559480286,13236.6593044501,0.0,1.0
2022-06-24,39.4447,39.45,39.22,39.25,6926,39.3890960406238,39.3943885693796,39.164712793183,39.1946705031217,6935.77714802702,0.0,1.0
2022-06-27,39.2498,39.51,39.2498,39.51,10841,39.1944707850554,39.454303989257,39.1944707850554,39.454303989257,10856.3037917645,0.0,1.0
2022-06-28,39.0882,39.45,39.065,39.45,14679,39.033098587519,39.3943885693796,39.0099312918331,39.3943885693796,14699.7217377835,0.0,1.0
2022-06-29,38.445,38.68,38.445,38.68,15183,38.3908052864334,38.6254740142865,38.3908052864334,38.6254740142865,15204.4332137589,0.0,1.0
2022-06-30,39.3,39.3,38.86,38.86,28474,39.2446000196861,39.2446000196861,38.8052202739187,38.8052202739187,28514.1955692928,0.0,1.0
2022-07-01,38.818,38.83,38.66,38.77,2958,38.7632794800045,38.77526256398,38.6055022076607,38.7153471441026,2962.17568637943,0.0,1.0
2022-07-05,39.129,39.17,38.7,38.7,5708,39.0738410730356,39.1147832766185,38.6454458209123,38.6454458209123,5716.05774775314,0.0,1.0
2022-07-06,38.8226,38.8701,38.76,38.8701,1759,38.7678729955284,38.8153060362647,38.7053612407897,38.8153060362647,1761.48310762049,0.0,1.0
2022-07-07,39.8796,40.0099,39.6,39.6,14194,39.8233829757017,39.9534992958687,39.5441771190731,39.5441771190731,14214.0370833231,0.0,1.0
2022-07-08,39.3503,39.36,39.05,39.22,11730,39.29482911335,39.3045154395635,38.9949524368637,39.164712793183,11746.5587563322,0.0,1.0
2022-07-11,38.1,38.36,38.07,38.36,14370,38.0462916221385,38.3059251082738,38.0163339121998,38.3059251082738,14390.285535251,0.0,1.0
2022-07-12,37.19,37.325,37.19,37.2,7925,37.1375744206648,37.2723841153889,37.1375744206648,37.1475603239777,7936.1873950497,0.0,1.0
2022-07-13,37.8903,37.98,37.45,37.45,5563,37.836887229667,37.9264607823837,37.3972079068002,37.3972079068002,5570.85305724435,0.0,1.0
2022-07-14,38.7183,38.7183,38.3,38.4,11945,38.6637200239749,38.6637200239749,38.2460096883964,38.3458687215254,11961.8622629487,0.0,1.0
2022-07-15,37.86,37.89,37.65,37.65,5855,37.8066299426289,37.8365876525676,37.5969259730581,37.5969259730581,5863.2652615793,0.0,1.0
2022-07-18,38.4,38.64,38.39,38.43,8417,38.3458687215254,38.5855304010349,38.3358828182125,38.3758264314641,8428.88193112091,0.0,1.0
2022-07-19,37.982,38.11,37.95,38.029,4276,37.9284579630463,38.0562775254514,37.896503072445,37.9753917086169,4282.03625252145,0.0,1.0
2022-07-20,37.86,38.019,37.83,37.96,2593,37.8066299426289,37.965405805304,37.7766722326903,37.9064889757579,2596.66043096074,0.0,1.0
2022-07-21,37.7139,37.72,37.58,37.58,5362,37.6607358952275,37.6668272962484,37.5270246498678,37.5270246498678,5369.5693138494,0.0,1.0
2022-07-22,37.3676,37.6,37.33,37.6,9316,37.3149240635019,37.5469964564936,37.2773770670454,37.5469964564936,9329.15101227544,0.0,1.0
2022-07-25,37.2468,37.2502,37.18,37.23,789,37.1942943514821,37.1976895586085,37.1275885173519,37.1775180339164,790.113798699584,0.0,1.0
2022-07-26,37.21,37.4,37.1101,37.33,7370,37.1575462272906,37.3472783902357,37.0577870531948,37.2773770670454,7380.40392448155,0.0,1.0
2022-07-27,37.5178,37.5178,37.32,37.38,2731,37.4649123312616,37.4649123312616,37.2673911637325,37.3273065836099,2734.85523985876,0.0,1.0
2022-07-28,37.2698,37.38,37.15,37.19,9133,37.2172619291017,37.3273065836099,37.0976308074132,37.1375744206648,9145.89267873677,0.0,1.0
2022-07-29,36.62,36.62,36.44,36.58,6034,36.5683779318297,36.5683779318297,36.3886316721975,36.5284343185781,6042.51794848326,0.0,1.0
2022-08-01,37.2269,37.32,37.13,37.14,7858,37.1744224038894,37.2673911637325,37.0776590007874,37.0876449041003,7869.09281391804,0.0,1.0
2022-08-02,36.67,37.0,36.6,36.67,7836,36.6183074483942,36.9478422577198,36.5484061252039,36.6183074483942,7847.06175742704,0.0,1.0
2022-08-03,36.2,36.26,36.05,36.17,4750,36.148969992688,36.2088854125654,35.9991814429945,36.1190122827493,4756.70537873641,0.0,1.0
2022-08-04,36.31,36.31,36.2,36.2,1726,36.2588149291299,36.2588149291299,36.148969992688,36.148969992688,1728.43652288401,0.0,1.0
2022-08-05,36.72,36.72,36.52,36.52,2577,36.6682369649587,36.6682369649587,36.4685188987007,36.4685188987007,2580.63784442183,0.0,1.0
2022-08-08,36.7099,36.88,36.69,36.88,7712,36.6581512026126,36.828011417965,36.63827925502,36.828011417965,7722.88671175057,0.0,1.0
2022-08-09,36.9361,36.98,36.92,36.97,5648,36.8840323355504,36.927870451094,36.8679550312166,36.9178845477811,5655.97304823225,0.0,1.0
2022-08-10,36.85,36.96,36.82,36.82,6145,36.7980537080263,36.9078986444682,36.7680959980876,36.7680959980876,6153.67464259689,0.0,1.0
2022-08-11,37.48,37.8,37.4667,37.59,7147,37.4271656167388,37.7467145227516,37.4138843653327,37.5370105531807,7157.08912459561,0.0,1.0
2022-08-12,37.11,37.1267,36.88,36.88,2329,37.0576871941617,37.0743636526942,36.828011417965,36.828011417965,2332.28775306886,0.0,1.0
2022-08-15,37.13,37.2258,37.09,37.2,3123,37.0776590007874,37.173323954525,37.0377153875359,37.1475603239777,3127.40861006186,0.0,1.0
2022-08-16,37.3511,37.3511,37.12,37.12,5134,37.2984473230356,37.2984473230356,37.0676730974745,37.0676730974745,5141.24745567005,0.0,1.0
2022-08-17,37.93,37.98,37.69,37.69,11026,37.8765312658192,37.9264607823837,37.6368695863097,37.6368695863097,11041.5649486206,0.0,1.0
2022-08-18,37.8273,37.8273,37.79,37.815,1492,37.7739760387958,37.7739760387958,37.7367286194387,37.7616933777209,1494.10619475257,0.0,1.0
2022-08-19,36.9603,37.2,36.925,37.2,5743,36.9081982215676,37.1475603239777,36.8729479828731,37.1475603239777,5751.10715580698,0.0,1.0
2022-08-22,37.4,37.56,37.38,37.56,3796,37.3472783902357,37.507052843242,37.3273065836099,37.507052843242,3801.3586563544,0.0,1.0
2022-08-23,37.8818,37.9199,37.8601,37.8601,1944,37.8283992118511,37.8664455034732,37.8067298016621,37.8067298016621,1946.74426447654,0.0,1.0
2022-08-24,36.2718,36.28,36.15,36.2,8494,36.2206687784746,36.2288572191912,36.0990404761235,36.148969992688,8505.99062883938,0.0,1.0
2022-08-25,36.3103,36.349,36.08,36.17,4229,36.2591145062293,36.2977599520502,36.0291391529332,36.1190122827493,4234.96990456342,0.0,1.0
2022-08-26,35.44,35.899,35.43,35.899,3540,35.3900413409078,35.8483943029698,35.3800554375949,35.8483943029698,3544.99727173198,0.0,1.0
2022-08-29,35.2592,35.2917,35.2592,35.2917,1624,35.2094962090106,35.2419503947775,35.2094962090106,35.2419503947775,1626.29253369851,0.0,1.0
2022-08-30,34.7,35.01,34.65,34.89,8544,34.6510844957534,34.9606474984532,34.6011549791889,34.8408166586985,8556.06121177345,0.0,1.0
2022-08-31,34.2943,34.48,34.27,34.4799,1819,34.2459563983492,34.4313946228697,34.2216906532988,34.4312947638365,1821.56780714137,0.0,1.0
2022-09-01,34.02,34.02,33.93,34.0,3561,33.9720430704764,33.9720430704764,33.8821699406603,33.9520712638506,3566.02691656428,0.0,1.0
2022-09-02,33.85,34.06,33.7901,34.06,3457,33.8022827141572,34.011986683728,33.7424671533129,34.011986683728,3461.88010406142,0.0,1.0
2022-09-06,33.5507,33.69,33.53,33.69,7706,33.5034046280021,33.6425082611508,33.4827338081444,33.6425082611508,7716.87824179848,0.0,1.0
2022-09-07,34.3,34.3,33.92,33.92,2343,34.2516483632375,34.2516483632375,33.8721840373474,33.8721840373474,2346.3075162904,0.0,1.0
2022-09-08,33.62,33.62,33.54,33.6,712,33.5726069379605,33.5726069379605,33.4927197114573,33.5526351313347,713.005100981121,0.0,1.0
2022-09-09,33.9538,34.04,33.9381,34.04,1420,33.905936390545,33.9920148771022,33.8902585223438,33.9920148771022,1422.00455532752,0.0,1.0
2022-09-12,34.09,34.12,34.0,34.0,1083,34.0419443936667,34.0719021036054,33.9520712638506,33.9520712638506,1084.5288263519,0.0,1.0
2022-09-13,33.4142,33.72,33.4,33.51,3387,33.3670970477811,33.6724659710895,33.3529170650768,33.4627620015186,3391.78128795373,0.0,1.0
2022-09-14,33.27,33.3,33.24,33.24,833,33.2231003220091,33.2530580319478,33.1931426120704,33.1931426120704,834.175911681564,0.0,1.0
2022-09-15,31.9777,32.12,31.9501,32.12,2091,31.9326220368834,32.0747214410259,31.9050609437398,32.0747214410259,2093.9517783027,0.0,1.0
2022-09-16,31.3062,31.3062,31.19,31.19,447,31.2620686294224,31.2620686294224,31.1460324329265,31.1460324329265,447.631011430562,0.0,1.0
2022-09-19,31.13,31.13,31.05,31.09,1923,31.0861170130491,31.0861170130491,31.0062297865459,31.0461733997975,1925.71461964423,0.0,1.0
2022-09-20,31.0555,31.1,31.04,31.08,2921,31.011722033368,31.0561593031104,30.996243883233,31.0361874964846,2925.12345500822,0.0,1.0
2022-09-21,30.5,30.78,30.5,30.78,1620,30.4570051043366,30.7366103970977,30.4570051043366,30.7366103970977,1622.28688706378,0.0,1.0
2022-09-22,30.3987,30.3987,30.37,30.3824,443,30.3558479037769,30.3558479037769,30.3271883612689,30.3395708813769,443.625364795838,0.0,1.0
2022-09-23,29.7987,29.86,29.7259,29.78,1891,29.7566937050031,29.8179072923112,29.6839963288852,29.738020065808,1893.66944656643,0.0,1.0
2022-09-26,30.0292,30.185,29.98,30.14,2391,29.9868687763654,30.1424491499803,29.9377381320659,30.0975125850723,2394.3752759071,0.0,1.0
2022-09-27,30.4932,30.68,30.43,30.68,2936,30.4502146900838,30.6367513639687,30.3871037811463,30.6367513639687,2940.14462988844,0.0,1.0
2022-09-28,30.1334,30.16,29.77,29.81,9679,30.0909218888858,30.1174843916981,29.7280341624951,29.7679777757467,9692.66344437677,0.0,1.0
2022-09-29,30.4495,30.4495,30.27,30.27,2260,30.4065762926064,30.4065762926064,30.2273293281399,30.2273293281399,2263.19034861985,0.0,1.0
2022-09-30,29.63,29.78,29.63,29.74,1960,29.5882315161145,29.738020065808,29.5882315161145,29.6980764525564,1962.76685101544,0.0,1.0
2022-10-03,29.7664,29.7664,29.58,29.58,323,29.7244392373024,29.7244392373024,29.53830199955,29.53830199955,323.455965754076,0.0,1.0
2022-10-04,30.74,30.77,30.26,30.26,5724,30.6966667838461,30.7266244937848,30.217343424827,30.217343424827,5732.08033429204,0.0,1.0
2022-10-05,30.97,31.01,30.8,31.01,7776,30.9263425600427,30.9662861732943,30.7565822037235,30.9662861732943,7786.97705790618,0.0,1.0
2022-10-06,30.6959,30.73,30.6959,30.73,213,30.6526289502362,30.6866808805332,30.6526289502362,30.6866808805332,213.300683299128,0.0,1.0
2022-10-07,30.015,30.37,30.015,30.37,3730,29.9726887936611,30.3271883612689,29.9726887936611,30.3271883612689,3735.26548688143,0.0,1.0
2022-10-10,28.89,29.05,28.805,29.0,7769,28.8492746709601,29.0090491239665,28.7643944928005,28.959119607402,7779.96717629541,0.0,1.0
2022-10-11,29.0327,29.18,28.98,29.18,8473,28.9917735112352,29.1388658670341,28.9391478007762,29.1388658670341,8484.96098400706,0.0,1.0
2022-10-12,29.78,29.89,29.72,29.8,19916,29.738020065808,29.8478650022498,29.6781046459306,29.7579918724338,19944.1145942977,0.0,1.0
2022-10-13,30.44,30.44,29.65,29.68,18661,30.3970896844592,30.3970896844592,29.6082033227403,29.638161032679,18687.3429626526,0.0,1.0
2022-10-14,31.04,31.15,30.9005,31.15,10977,30.996243883233,31.1060888196749,30.8569405320181,31.1060888196749,10992.4957773452,0.0,1.0
2022-10-17,31.46,31.585,31.38,31.53,14848,31.4156518223747,31.5404756137859,31.3357645958715,31.485553145565,14868.9603081007,0.0,1.0
2022-10-18,31.22,31.61,31.18,31.61,5627,31.1759901428652,31.5654403720682,31.1360465296136,31.5654403720682,5634.94340339995,0.0,1.0
2022-10-19,30.611,30.85,30.56,30.85,4392,30.5678486311097,30.806511720288,30.516920524214,30.806511720288,4398.20000492849,0.0,1.0
2022-10-20,30.5523,30.89,30.53,30.81,4463,30.509231378663,30.8464553335396,30.4869628142753,30.7665681070364,4469.30023269486,0.0,1.0
2022-10-21,30.75,30.75,30.55,30.61,1085,30.706652687159,30.706652687159,30.5069346209011,30.5668500407784,1086.53164966926,0.0,1.0
2022-10-24,29.37,29.49,29.28,29.43,14615,29.3285980299792,29.448428869734,29.2387249001631,29.3885134498566,14635.6313916279,0.0,1.0
2022-10-25,29.2519,29.27,29.18,29.18,4827,29.2106645118539,29.2287389968502,29.1388658670341,29.1388658670341,4833.81407645487,0.0,1.0
2022-10-26,30.533,30.6999,30.15,30.15,5751,30.4899585852691,30.6566233115614,30.1074984883852,30.1074984883852,5759.11844907644,0.0,1.0
2022-10-27,29.55,29.83,29.55,29.72,2967,29.5083442896113,29.7879495823725,29.5083442896113,29.6781046459306,2971.18839130757,0.0,1.0
2022-10-28,28.64,28.64,28.55,28.55,3476,28.5996270881377,28.5996270881377,28.5097539583216,28.5097539583216,3480.90692557637,0.0,1.0
2022-10-31,28.43,28.47,28.43,28.47,908,28.3899231185668,28.4298667318184,28.3899231185668,28.4298667318184,909.281786082666,0.0,1.0
2022-11-01,29.28,29.4,29.25,29.36,4584,29.2387249001631,29.3585557399179,29.2087671902244,29.3186121266663,4590.47104339531,0.0,1.0
2022-11-02,29.5499,29.82,29.5499,29.82,2035,29.5082444305782,29.7779636790596,29.5082444305782,29.7779636790596,2037.87272541655,0.0,1.0
2022-11-03,29.9767,29.9767,29.7,29.7,432,29.9344427839727,29.9344427839727,29.6581328393048,29.6581328393048,432.609836550342,0.0,1.0
2022-11-04,31.8467,31.8467,31.455,31.63,2249,31.8018067034844,31.8018067034844,31.4106588707183,31.585412178694,2252.17482037436,0.0,1.0
2022-11-07,31.34,31.4,31.199,31.4,3677,31.2958209826199,31.3557364024973,31.1550197459081,31.3557364024973,3682.19066897132,0.0,1.0
2022-11-08,31.0403,31.09,30.91,30.94,1115,30.9965434603324,31.0461733997975,30.8664271401654,30.8963848501041,1116.5739994297,0.0,1.0
2022-11-09,30.29,30.42,30.29,30.42,1901,30.2473011347657,30.3771178778334,30.2473011347657,30.3771178778334,1903.68356315325,0.0,1.0
2022-11-10,30.99,30.99,30.7795,30.79,3176,30.9463143666685,30.9463143666685,30.7361111019321,30.7465963004106,3180.48342797197,0.0,1.0
2022-11-11,31.54,31.568,31.45,31.49,4943,31.4955390488779,31.523499578154,31.4056659190618,31.4456095323134,4949.97782886191,0.0,1.0
2022-11-14,31.05,31.05,31.02,31.02,5569,31.0062297865459,31.0062297865459,30.9762720766072,30.9762720766072,5576.86152719644,0.0,1.0
2022-11-15,31.9211,31.98,31.91,31.93,1825,31.8761018241324,31.9349187946454,31.8650174714551,31.8849892780809,1827.57627709346,0.0,1.0
2022-11-16,31.1523,31.18,31.15,31.17,2802,31.1083855774369,31.1360465296136,31.1060888196749,31.1260606263007,2805.95546762514,0.0,1.0
2022-11-17,30.79,30.79,30.52,30.52,12979,30.7465963004106,30.7465963004106,30.4769769109624,30.4769769109624,12997.3219180252,0.0,1.0
2022-11-18,30.8449,30.91,30.809,30.91,5194,30.8014189095984,30.8664271401654,30.7655695167051,30.8664271401654,5201.33215519093,0.0,1.0
2022-11-21,30.6656,30.69,30.6656,30.68,3923,30.6223716631982,30.6467372672816,30.6223716631982,30.6367513639687,3928.53793700693,0.0,1.0
2022-11-22,30.3219,30.3219,30.27,30.28,2621,30.2791561663339,30.2791561663339,30.2273293281399,30.2373152314528,2624.69995740381,0.0,1.0
2022-11-23,30.2331,30.26,30.01,30.01,2007,30.1904813449154,30.217343424827,29.9676958420046,29.9676958420046,2009.83319897346,0.0,1.0
2022-11-25,29.5053,29.77,29.5053,29.77,4563,29.4637073018027,29.7280341624951,29.4637073018027,29.7280341624951,4569.44139856299,0.0,1.0
2022-11-28,29.4032,29.56,29.4032,29.43,1834,29.361751228978,29.5183301929242,29.361751228978,29.3885134498566,1836.58898202159,0.0,1.0
2022-11-29,30.2772,30.2772,30.1,30.1001,1038,30.2345191785252,30.2345191785252,30.0575689718207,30.0576688308538,1039.46530171124,0.0,1.0
2022-11-30,31.0525,31.0525,30.77,30.97,1834,31.0087262623741,31.0087262623741,30.7266244937848,30.9263425600427,1836.5889820216,0.0,1.0
2022-12-01,31.1486,31.23,31.09,31.22,7341,31.1046907932111,31.1859760461781,31.0461733997975,31.1759901428652,7351.36298637978,0.0,1.0
2022-12-02,31.7849,31.7849,31.03,31.03,4925,31.7400938210107,31.7400938210107,30.9862579799201,30.9862579799201,4931.95241900565,0.0,1.0
2022-12-05,31.31,31.52,31.25,31.36,6450,31.2658632726813,31.4755672422521,31.2059478528039,31.3157927892457,6459.10519849469,0.0,1.0
2022-12-06,31.64,31.6601,31.53,31.53,2327,31.5953980820069,31.6154697476658,31.485553145565,31.485553145565,2330.2849297515,0.0,1.0
2022-12-07,31.96,31.97,31.96,31.97,2140,31.9149469880196,31.9249328913325,31.9149469880196,31.9249328913325,2143.02094957808,0.0,1.0
2022-12-08,32.03,32.15,32.03,32.08,5319,31.9848483112099,32.1046791509646,31.9848483112099,32.0347778277743,5326.50861252609,0.0,1.0
2022-12-09,31.8634,32.162,31.8634,32.15,4879,31.818483162017,32.1166622349401,31.818483162017,32.1046791509646,4885.8874827063,0.0,1.0
2022-12-12,31.6909,31.76,31.6003,31.76,1355,31.6462263298695,31.7152289217616,31.5557540458547,31.7152289217616,1356.91279751323,0.0,1.0
2022-12-13,31.5134,31.635,31.5134,31.635,713,31.4689765460656,31.5904051303504,31.4689765460656,31.5904051303504,714.006512639801,0.0,1.0
2022-12-14,31.5496,31.58,31.4,31.43,4022,31.5051255160583,31.5354826621295,31.3557364024973,31.385694112436,4027.67769121638,0.0,1.0
2022-12-15,31.6835,31.73,31.6701,31.73,2506,31.638836761418,31.6852712118229,31.6254556509787,31.6852712118229,2509.53761665546,0.0,1.0
2022-12-16,31.3018,31.34,31.25,31.26,3178,31.2576748319647,31.2958209826199,31.2059478528039,31.2159337561168,3182.48625128932,0.0,1.0
2022-12-19,30.9664,31.17,30.96,31.17,7009,30.9227476348501,31.1260606263007,30.9163566567298,31.1260606263007,7018.89431569758,0.0,1.0
2022-12-20,30.6604,30.76,30.66,30.68,2121,30.6171789934754,30.7166385904719,30.6167795573429,30.6367513639687,2123.99412806314,0.0,1.0
2022-12-21,30.5937,30.5937,30.52,30.52,521,30.5505730183784,30.5505730183784,30.4769769109624,30.4769769109624,521.735474172983,0.0,1.0
2022-12-22,30.098,30.2,30.0,30.2,6723,30.0555717911581,30.1574280049497,29.9577099386917,30.1574280049497,6732.49058131471,0.0,1.0
2022-12-23,30.1177,30.1177,30.1177,30.1177,122,30.0752440206845,30.0752440206845,30.0752440206845,30.0752440206845,122.172222359125,0.0,1.0
2022-12-27,31.391,31.391,31.16,31.16,2467,31.3467490895157,31.3467490895157,31.1160747229878,31.1160747229878,2470.48256196689,0.0,1.0
2022-12-28,30.7051,30.99,30.7051,30.99,593,30.6618159812841,30.9463143666685,30.6618159812841,30.9463143666685,593.83711359804,0.0,1.0
2022-12-29,31.269,31.269,31.21,31.21,1043,31.2249210690984,31.2249210690984,31.1660042395523,31.1660042395523,1044.47236000465,0.0,1.0
2022-12-30,31.221,31.34,31.195,31.34,2998,31.1769887331965,31.2958209826199,31.1510253845829,31.2958209826199,3002.23215272668,0.0,1.0
2023-01-03,31.4682,31.57,31.4682,31.556,2159,31.4238402630913,31.5254967588166,31.4238402630913,31.5115164941785,2162.04777109303,0.0,1.0
2023-01-04,31.5666,31.5666,31.3147,31.3147,2049,31.5221015516902,31.5221015516902,31.2705566472383,31.2705566472383,2051.89248863808,0.0,1.0
2023-01-05,32.2484,32.2484,32.14,32.16,1992,32.2029404395635,32.2029404395635,32.0946932476517,32.1146650542775,1994.81202409325,0.0,1.0
2023-01-06,33.14,33.15,32.581,32.581,12143,33.0932835789414,33.1032694822543,32.5350715837505,32.5350715837505,12160.1417713676,0.0,1.0
2023-01-09,33.2772,33.478,33.2772,33.35,11340,33.2302901723944,33.4308071109174,33.2302901723944,33.3029875485123,11356.0082094465,0.0,1.0
2023-01-10,33.8617,33.8617,33.69,33.69,739,33.8139662210332,33.8139662210332,33.6425082611508,33.6425082611508,740.043215765518,0.0,1.0
2023-01-11,33.5734,33.5999,33.41,33.41,1015,33.5260726285224,33.5525352723016,33.3629029683897,33.3629029683897,1016.43283356157,0.0,1.0
2023-01-12,33.9933,33.9933,33.74,33.76,6081,33.945380708631,33.945380708631,33.6924377777153,33.7124095843411,6089.58429644128,0.0,1.0
2023-01-13,34.4505,34.4505,34.21,34.33,1627,34.4019362080966,34.4019362080966,34.1617752334215,34.2816060731762,1629.29676867456,0.0,1.0
2023-01-17,34.83,34.88,34.745,34.8,10357,34.7809012388211,34.8308307553856,34.6960210606615,34.7509435288824,10371.6205489627,0.0,1.0
2023-01-18,34.6569,34.92,34.6569,34.92,2528,34.6080452524748,34.8707743686372,34.6080452524748,34.8707743686372,2531.56867314645,0.0,1.0
2023-01-19,35.1471,35.1471,35.07,35.07,1744,35.0975542328731,35.0975542328731,35.0205629183306,35.0205629183306,1746.46193274027,0.0,1.0
2023-01-20,35.4183,35.47,35.3,35.3,1897,35.3683719307188,35.4199990508465,35.2502386945272,35.2502386945272,1899.67791651852,0.0,1.0
2023-01-23,35.5873,35.79,35.5873,35.73,4130,35.5371336967068,35.7395479568592,35.5371336967068,35.6796325369818,4135.83015035397,0.0,1.0
2023-01-24,35.6371,35.73,35.4901,35.61,6780,35.586863495205,35.6796325369818,35.4400707165054,35.5598016972271,6789.57104585955,0.0,1.0
2023-01-25,35.8109,35.8109,35.6602,35.6602,1264,35.7604184947832,35.7604184947832,35.6099309318578,35.6099309318578,1265.78433657322,0.0,1.0
2023-01-26,36.2409,36.2409,36.1,36.18,3330,36.1898123372378,36.1898123372378,36.049110959559,36.1289981860622,3334.70082340889,0.0,1.0
2023-01-27,36.13,36.25,36.12,36.25,4022,36.0790686694977,36.1988995092525,36.0690827661848,36.1988995092525,4027.67769121639,0.0,1.0
2023-01-30,35.71,35.83,35.7,35.83,18659,35.659660730356,35.7794915701108,35.6496748270431,35.7794915701108,18685.3401393353,0.0,1.0
2023-01-31,35.4364,35.4364,35.25,35.25,2045,35.3864464157152,35.3864464157152,35.2003091779628,35.2003091779628,2047.88684200336,0.0,1.0
2023-02-01,36.0174,36.0174,35.73,35.73,1640,35.9666273981945,35.9666273981945,35.6796325369818,35.6796325369818,1642.31512023741,0.0,1.0
2023-02-02,35.4983,35.65,35.46,35.65,4263,35.448259157222,35.5997453104787,35.4100131475336,35.5997453104787,4269.01790095859,0.0,1.0
2023-02-03,34.71,35.09,34.68,35.09,5514,34.6610703990663,35.0405347249564,34.6311126891276,35.0405347249564,5521.78388596896,0.0,1.0
2023-02-06,34.4572,34.4572,34.24,34.24,1682,34.4086267633163,34.4086267633163,34.1917329433601,34.1917329433601,1684.37440990203,0.0,1.0
2023-02-07,34.489,34.489,34.355,34.38,1881,34.4403819358513,34.4403819358513,34.3065708314585,34.3315355897407,1883.65532997962,0.0,1.0
2023-02-08,34.16,34.26,34.16,34.24,3598,34.111845716857,34.2117047499859,34.111845716857,34.1917329433601,3603.07914793549,0.0,1.0
2023-02-09,34.879,35.05,34.86,35.02,2852,34.8298321650543,35.0005911117048,34.8108589487598,34.9706334017661,2856.02605055921,0.0,1.0
2023-02-10,34.2597,34.4,34.2597,34.4,1745,34.2114051728866,34.3515073963665,34.2114051728866,34.3515073963665,1747.46334439895,0.0,1.0
2023-02-13,34.9168,34.93,34.84,34.84,3287,34.867578879577,34.8807602719501,34.790887142134,34.790887142134,3291.6401220856,0.0,1.0
2023-02-14,34.6315,34.73,34.62,34.73,1828,34.5826810580601,34.6810422056921,34.5711972692502,34.6810422056921,1830.5805120695,0.0,1.0
2023-02-15,34.3059,34.3059,34.28,34.28,2321,34.2575400461921,34.2575400461921,34.2316765566117,34.2316765566117,2324.27645979941,0.0,1.0
2023-02-16,33.6672,33.8,33.51,33.51,6462,33.6197404015974,33.7523531975927,33.4627620015186,33.4627620015186,6471.12213839887,0.0,1.0
2023-02-17,32.721,32.775,32.69,32.72,3258,32.6748742301311,32.7287981080207,32.6439179298611,32.6738756397998,3262.59918398383,0.0,1.0
2023-02-21,32.8358,33.02,32.8326,32.93,2884,32.7895124001631,32.9734527391867,32.786316911103,32.8835796093706,2888.07122363701,0.0,1.0
2023-02-22,32.6,32.75,32.6,32.75,774,32.554044800045,32.7038333497385,32.554044800045,32.7038333497385,775.092623819364,0.0,1.0
2023-02-23,32.6182,32.73,32.5416,32.73,2177,32.5722191440745,32.6838615431127,32.4957271246977,32.6838615431127,2180.07318094929,0.0,1.0
2023-02-24,31.7271,31.89,31.7,31.89,2764,31.6823752998622,31.8450456648293,31.6553135018842,31.8450456648293,2767.90182459525,0.0,1.0
2023-02-27,31.9621,32.16,31.92,32.16,7747,31.9170440277153,32.1146650542775,31.875003374768,32.1146650542775,7757.93611980441,0.0,1.0
2023-02-28,32.1426,32.1426,32.1301,32.1301,257,32.0972895825131,32.0972895825131,32.084807203372,32.084807203372,257.362796281106,0.0,1.0
2023-03-01,32.7498,32.82,32.6701,32.82,657,32.7036336316722,32.7737346729287,32.6240459822684,32.7737346729287,657.927459753646,0.0,1.0
2023-03-02,32.38,32.38,32.33,32.332,992,32.3343549271613,32.3343549271613,32.2844254105968,32.2864225912594,993.400365411897,0.0,1.0
2023-03-03,32.4684,32.4684,32.32,32.4,558,32.4226303124473,32.4226303124473,32.2744395072839,32.354326733787,558.787705544192,0.0,1.0
2023-03-06,32.155,32.38,32.155,32.38,9838,32.1096721026211,32.3343549271613,32.1096721026211,32.3343549271613,9851.8878981071,0.0,1.0
2023-03-07,31.2438,31.76,31.2438,31.76,3580,31.1997565927499,31.7152289217616,31.1997565927499,31.7152289217616,3585.05373807923,0.0,1.0
2023-03-08,31.4758,31.61,31.42,31.61,14967,31.4314295496091,31.5654403720682,31.3757082091231,31.5654403720682,14988.1282954837,0.0,1.0
2023-03-09,31.0761,31.33,31.04,31.3,6765,31.0322929941926,31.285835079307,30.996243883233,31.2558773693684,6774.54987097932,0.0,1.0
2023-03-10,31.5305,31.7,31.51,31.51,1512,31.4860524407306,31.6553135018842,31.4655813389392,31.4655813389392,1514.1344279262,0.0,1.0
2023-03-13,31.6413,31.67,31.22,31.22,2606,31.5966962494375,31.6253557919456,31.1759901428652,31.1759901428652,2609.6787825236,0.0,1.0
2023-03-14,31.6146,31.65,31.55,31.61,2154,31.5700338875921,31.6053839853198,31.5055249521908,31.5654403720682,2157.04071279963,0.0,1.0
2023-03-15,31.09,31.09,30.97,31.0,8805,31.0461733997975,31.0461733997975,30.9263425600427,30.9563002699814,8817.42965468928,0.0,1.0
2023-03-16,30.94,30.94,30.73,30.73,1495,30.8963848501041,30.8963848501041,30.6866808805332,30.6866808805332,1497.11042972861,0.0,1.0
2023-03-17,30.6322,30.6322,30.6,30.6,2661,30.5890187461331,30.5890187461331,30.5568641374655,30.5568641374655,2664.75642375107,0.0,1.0
2023-03-20,30.9307,30.96,30.9307,30.96,276,30.8870979600231,30.9163566567298,30.8870979600231,30.9163566567298,276.389617796052,0.0,1.0
2023-03-21,31.4995,31.59,31.35,31.59,224666,31.4550961404607,31.5454685654424,31.3058068859328,31.5454685654424,224983.151709304,0.0,1.0
2023-03-22,31.5033,31.6,31.42,31.42,2714,31.4588907837196,31.5554544687553,31.3757082091231,31.3757082091231,2717.83124166118,0.0,1.0
2023-03-23,31.9342,32.1199,31.9342,31.94,1014,31.8891833574723,32.0746215819928,31.8891833574723,31.8949751813938,1015.43142190289,0.0,1.0
2023-03-24,31.87,31.88,31.825,31.84,5340,31.8250738582035,31.8350597615164,31.7801372932955,31.7951161482648,5347.5382573584,0.0,1.0
2023-03-27,32.0449,32.08,32.02,32.0401,3514,31.9997273071461,32.0347778277743,31.974862407897,31.9949340735559,3518.96056860626,0.0,1.0
2023-03-28,31.82,31.87,31.82,31.86,3285,31.775144341639,31.8250738582035,31.775144341639,31.8150879548906,3289.63729876823,0.0,1.0
2023-03-29,31.7149,31.78,31.71,31.71,2642,31.6701924978205,31.7352007283874,31.6652994051971,31.6652994051971,2645.72960223612,0.0,1.0
2023-03-30,32.0298,32.04,31.965,32.04,6218,31.9846485931436,31.9948342145228,31.919939939676,31.9948342145228,6226.77769368063,0.0,1.0
2023-03-31,32.0514,32.07,32.05,32.05,1680,32.0062181442995,32.0247919244614,32.0048201178356,32.0048201178356,1682.37158658466,0.0,1.0
2023-04-03,32.6116,32.73,32.55,32.55,9799,32.565628447888,32.6838615431127,32.5041152834805,32.5041152834805,9812.83284341852,0.0,1.0
2023-04-04,32.3858,32.405,32.28,32.3703,11660,32.3401467510827,32.3593196854435,32.2344958940323,32.3246686009477,11676.4599402245,0.0,1.0
2023-04-05,32.29,32.29,32.23,32.28,6652,32.2444817973452,32.2444817973452,32.1845663774678,32.2344958940323,6661.39035354833,0.0,1.0
2023-04-06,32.4411,32.5,32.28,32.32,10832,32.3953687964031,32.454185766916,32.2344958940323,32.2744395072839,10847.2910868364,0.0,1.0
2023-04-10,32.5756,32.58,32.53,32.548,2614,32.5296791959615,32.5340729934192,32.4841434768547,32.5021181028179,2617.69007579305,0.0,1.0
2023-04-11,32.4937,32.52,32.43,32.43,1939,32.4478946478289,32.4741575735418,32.3842844437257,32.3842844437257,1941.73720618313,0.0,1.0
2023-04-12,32.3018,32.43,32.25,32.4,34272,32.2562651632544,32.3842844437257,32.2045381840936,32.354326733787,34320.3803663272,0.0,1.0
2023-04-13,32.325,32.34,32.17,32.17,990,32.2794324589403,32.2944113139097,32.1246509575904,32.1246509575904,991.397542094536,0.0,1.0
2023-04-14,32.4,32.49,32.29,32.43,21135,32.354326733787,32.4441998636031,32.2444817973452,32.3842844437257,21164.8354062303,0.0,1.0
2023-04-17,32.455,32.455,32.4101,32.45,1391,32.409249202008,32.409249202008,32.3644124961331,32.4042562503515,1392.96361722576,0.0,1.0
2023-04-18,32.451,32.51,32.41,32.46,3810,32.4052548406828,32.4641716702289,32.3643126370999,32.4142421536644,3815.37841957594,0.0,1.0
2023-04-19,32.1899,32.22,32.11,32.11,1552,32.1445229051831,32.1745804741549,32.064735537713,32.064735537713,1554.19089427345,0.0,1.0
2023-04-20,31.8617,31.97,31.84,31.97,4470,31.8167855584538,31.9249328913325,31.7951161482648,31.9249328913325,4476.31011430563,0.0,1.0
2023-04-21,31.1473,31.23,31.08,31.19,2061,31.1033926257804,31.1859760461781,31.0361874964846,31.1460324329265,2063.90942854226,0.0,1.0
2023-04-24,30.6733,30.68,30.63,30.68,1465,30.6300608087491,30.6367513639687,30.5868218474042,30.6367513639687,1467.06807996818,0.0,1.0
2023-04-25,29.7976,30.04,29.76,30.04,7722,29.7555952556387,29.9976535519433,29.7180482591822,29.9976535519433,7732.90082833737,0.0,1.0
2023-04-26,30.4148,30.49,30.4148,30.49,1069,30.3719252081107,30.4470192010237,30.3719252081107,30.4470192010237,1070.50906313036,0.0,1.0
2023-04-27,30.7161,30.7161,30.56,30.56,490,30.6728004749283,30.6728004749283,30.516920524214,30.516920524214,490.691712753861,0.0,1.0
2023-04-28,30.9828,30.9999,30.94,30.9789,3573,30.9391245162833,30.9562004109483,30.8963848501041,30.9352300139912,3578.04385646845,0.0,1.0
2023-05-01,30.7008,30.8476,30.7008,30.8476,305,30.6575220428596,30.8041151034929,30.6575220428596,30.8041151034929,305.430555897811,0.0,1.0
2023-05-02,30.6447,30.6447,30.51,30.56,225820,30.6015011252742,30.6015011252742,30.4669910076495,30.516920524214,226138.780763422,0.0,1.0
2023-05-03,30.6063,30.72,30.6063,30.65,6208,30.5631552565527,30.6766949772203,30.5631552565527,30.60679365403,6216.76357709381,0.0,1.0
2023-05-04,30.5746,30.5746,30.51,30.51,1032,30.5314999430508,30.5314999430508,30.4669910076495,30.4669910076495,1033.45683175915,0.0,1.0
2023-05-05,30.24,30.24,30.15,30.16,25859,30.1973716182012,30.1973716182012,30.1074984883852,30.1174843916981,25895.504081841,0.0,1.0
2023-05-08,30.24,30.34,30.16,30.34,3112,30.1973716182012,30.2972306513302,30.1174843916981,30.2972306513302,3116.39308181636,0.0,1.0
2023-05-09,29.9042,29.915,29.82,29.82,6536,29.8620449849542,29.8728297605321,29.7779636790596,29.7779636790596,6545.22660114129,0.0,1.0
2023-05-10,30.0501,30.08,29.99,30.01,2785,30.0077393142893,30.0375971651949,29.9477240353788,29.9676958420046,2788.93146942756,0.0,1.0
2023-05-11,30.1863,30.2,30.122,30.2,2110,30.143747317411,30.1574280049497,30.0795379591091,30.1574280049497,2112.97859981765,0.0,1.0
2023-05-12,29.64,29.74,29.615,29.74,4906,29.5982174194274,29.6980764525564,29.5732526611452,29.6980764525564,4912.9255974907,0.0,1.0
2023-05-15,30.5514,30.555,30.35,30.35,1285,30.5083326473649,30.5119275725575,30.3072165546431,30.3072165546431,1286.81398140553,0.0,1.0
2023-05-16,30.1807,30.33,30.16,30.33,6161,30.1381552115558,30.2872447480173,30.1174843916981,30.2872447480173,6169.69722913578,0.0,1.0
2023-05-17,30.1307,30.15,30.1,30.1,1107,30.0882256949913,30.1074984883852,30.0575689718207,30.0575689718207,1108.56270616025,0.0,1.0
2023-05-18,29.7133,29.78,29.67,29.78,3932,29.671414090711,29.738020065808,29.6281751293661,29.738020065808,3937.55064193506,0.0,1.0
2023-05-19,29.904,29.91,29.85,29.89,2373,29.8618452668879,29.8678368088756,29.8079213889983,29.8478650022498,2376.34986605084,0.0,1.0
2023-05-22,29.7881,29.93,29.7881,29.93,1589,29.7461086474914,29.8878086155014,29.7461086474914,29.8878086155014,1591.24312564466,0.0,1.0
2023-05-23,29.2939,29.382,29.2939,29.32,2232,29.252605305768,29.3405811139547,29.252605305768,29.2786685134147,2235.15082217677,0.0,1.0
2023-05-24,29.1721,29.24,29.16,29.24,2533,29.130977003417,29.1987812869115,29.1188940604083,29.1987812869115,2536.57573143985,0.0,1.0
2023-05-25,29.0772,29.16,29.05,29.14,4933,29.0362107809776,29.1188940604083,29.0090491239665,29.0989222537826,4939.96371227509,0.0,1.0
2023-05-26,29.113,29.14,28.87,28.87,3286,29.0719603148377,29.0989222537826,28.8293028643343,28.8293028643343,3290.63871042692,0.0,1.0
2023-05-30,28.6461,28.71,28.62,28.71,3341,28.6057184891586,28.669528411328,28.5796552815119,28.669528411328,3345.71635165438,0.0,1.0
2023-05-31,28.3908,28.5,28.25,28.5,1734,28.3507783775803,28.4598244417571,28.2101768589347,28.4598244417571,1736.44781615346,0.0,1.0
2023-06-01,28.7353,28.7353,28.54,28.54,1519,28.6947927467096,28.6947927467096,28.4997680550087,28.4997680550087,1521.14430953697,0.0,1.0
2023-06-02,29.115,29.1891,29.092,29.16,1304,29.0739574955003,29.1479530390489,29.0509899178806,29.1188940604083,1305.84080292048,0.0,1.0
2023-06-05,28.609,28.609,28.55,28.55,700,28.5686707878677,28.5686707878677,28.5097539583216,28.5097539583216,700.988161076944,0.0,1.0
2023-06-06,28.2301,28.2301,28.02,28.06,1684,28.190304911342,28.190304911342,27.9805010827381,28.0204446959896,1686.37723321939,0.0,1.0
2023-06-07,27.5449,27.73,27.5,27.73,5360,27.5060708163423,27.690909886664,27.4612341104674,27.690909886664,5367.56649053203,0.0,1.0
2023-06-08,27.635,27.635,27.56,27.58,3089,27.5960438051915,27.5960438051915,27.5211495303448,27.5411213369706,3093.36061366669,0.0,1.0
2023-06-09,27.6262,27.72,27.6262,27.67,2079,27.5872562102762,27.6809239833511,27.5872562102762,27.6309944667867,2081.93483839852,0.0,1.0
2023-06-12,27.7903,27.7903,27.7903,27.7903,466,27.7511248836408,27.7511248836408,27.7511248836408,27.7511248836408,466.657832945509,0.0,1.0
2023-06-13,27.9666,28.08,27.9666,28.08,522,27.9271763590472,28.0404165026154,27.9271763590472,28.0404165026154,522.736885831664,0.0,1.0
2023-06-14,28.0251,28.11,27.96,27.97,6048,27.9855938934276,28.0703742125541,27.9205856628607,27.9305715661736,6056.53771170481,0.0,1.0
2023-06-15,29.1935,29.2,29.0,29.0,3837,29.1523468365066,29.1588376736599,28.959119607402,28.959119607402,3842.41653436033,0.0,1.0
2023-06-16,29.3577,29.52,29.3501,29.52,3141,29.3163153689043,29.4783865796726,29.3087260823865,29.4783865796726,3145.43401991812,0.0,1.0
2023-06-20,29.1098,29.12,29.04,29.04,3222,29.0687648257776,29.0789504471568,28.9990632206536,28.9990632206536,3226.54836427131,0.0,1.0
2023-06-21,28.4246,28.4246,28.4,28.4,838,28.3845307307779,28.3845307307779,28.3599654086282,28.3599654086282,839.18296997497,0.0,1.0
2023-06-22,28.3448,28.36,28.21,28.21,1324,28.304843222341,28.3200217953766,28.1702332456831,28.1702332456831,1325.8690360941,0.0,1.0
2023-06-23,28.0458,28.0975,28.02,28.02,715,28.0062647132853,28.057891833413,27.9805010827381,27.9805010827381,716.009335957165,0.0,1.0
2023-06-26,27.8809,27.95,27.84,27.95,4922,27.8415971676557,27.9105997595478,27.8007548231059,27.9105997595478,4928.94818402959,0.0,1.0
2023-06-27,28.084,28.09,28.03,28.03,1865,28.0444108639406,28.0504024059283,27.990486986051,27.990486986051,1867.63274344072,0.0,1.0
2023-06-28,27.8508,27.8508,27.7,27.7,463,27.8115395986838,27.8115395986838,27.6609521767253,27.6609521767253,463.653597969465,0.0,1.0
2023-06-29,27.7589,27.81,27.7589,27.768,2011,27.7197691472383,27.7707971131672,27.7197691472383,27.7288563192531,2013.83884560819,0.0,1.0
2023-06-30,28.2873,28.32,28.2873,28.32,147,28.2474242782918,28.280078182125,28.2474242782918,28.280078182125,147.207513826158,0.0,1.0
2023-07-03,28.3526,28.39,28.3526,28.38,1249,28.312632226925,28.3499795053153,28.312632226925,28.3399936020024,1250.76316169301,0.0,1.0
2023-07-05,28.1985,28.21,28.1881,28.1881,1970,28.1587494568733,28.1702332456831,28.1483641174279,28.1483641174279,1972.78096760226,0.0,1.0
2023-07-06,27.855,27.879,27.815,27.87,1146,27.8157336780753,27.8396998460262,27.7757900648237,27.8307125330446,1147.61776084882,0.0,1.0
2023-07-07,27.8612,27.93,27.81,27.81,1985,27.8219249381293,27.890627952922,27.7707971131672,27.7707971131672,1987.80214248247,0.0,1.0
2023-07-10,28.255,28.255,28.16,28.16,381,28.2151698105911,28.2151698105911,28.1203037291186,28.1203037291186,381.537841957594,0.0,1.0
2023-07-11,28.502,28.502,28.4,28.4,251,28.4618216224197,28.4618216224197,28.3599654086282,28.3599654086282,251.354326329019,0.0,1.0
2023-07-12,28.549,28.549,28.53,28.53,670,28.5087553679903,28.5087553679903,28.4897821516958,28.4897821516958,670.945811316504,0.0,1.0
2023-07-13,29.0823,29.0823,28.92,28.93,1279,29.0413035916671,29.0413035916671,28.8792323808988,28.8892182842117,1280.80551145345,0.0,1.0
2023-07-14,28.62,28.758,28.62,28.758,5910,28.5796552815119,28.7174607472299,28.5796552815119,28.7174607472299,5918.34290280677,0.0,1.0
2023-07-17,28.4642,28.5,28.33,28.37,2434,28.424074907897,28.4598244417571,28.2900640854379,28.3300076986895,2437.4359772304,0.0,1.0
2023-07-18,28.2452,28.26,28.19,28.25,3229,28.2053836253445,28.2201627622476,28.1502614390573,28.2101768589347,3233.55824588208,0.0,1.0
2023-07-19,27.845,27.89,27.845,27.89,1404,27.8057477747624,27.8506843396704,27.8057477747624,27.8506843396704,1405.98196878861,0.0,1.0
2023-07-20,27.7499,27.81,27.7499,27.81,3713,27.7107818342567,27.7707971131672,27.7107818342567,27.7707971131672,3718.24148868385,0.0,1.0
2023-07-21,27.7738,27.87,27.7738,27.84,387,27.7346481431745,27.8307125330446,27.7346481431745,27.8007548231059,387.546311909682,0.0,1.0
2023-07-24,27.9277,28.04,27.65,27.65,2792,27.88833119516,28.0004728893639,27.6110226601609,27.6110226601609,2795.94135103833,0.0,1.0
2023-07-25,28.4278,28.52,28.42,28.52,5080,28.387726219838,28.4797962483829,28.379937215254,28.4797962483829,5087.17122610125,0.0,1.0
2023-07-26,28.4471,28.48,28.43,28.48,3003,28.4069990132319,28.4398526351313,28.3899231185668,28.4398526351313,3007.23921102009,0.0,1.0
2023-07-27,28.0258,28.13,28.0258,28.12,3657,27.9862929066595,28.0903460191799,27.9862929066595,28.080360115867,3662.1624357977,0.0,1.0
2023-07-28,28.914,28.97,28.81,28.83,2873,28.8732408389111,28.9291618974633,28.7693874444569,28.7893592510827,2877.05569539151,0.0,1.0
2023-07-31,29.0105,29.0295,28.95,28.96,3099,28.9696048058805,28.988578022175,28.9091900908375,28.9191759941504,3103.3747302535,0.0,1.0
2023-08-01,28.5447,28.63,28.525,28.63,1774,28.5044614295658,28.5896411848248,28.4847892000394,28.5896411848248,1776.50428250071,0.0,1.0
2023-08-02,28.4035,28.5,28.4035,28.5,1605,28.3634604747877,28.4598244417571,28.3634604747877,28.4598244417571,1607.26571218356,0.0,1.0
2023-08-03,28.9967,29.05,28.87,28.87,3990,28.9558242593087,29.0090491239665,28.8293028643343,28.8293028643343,3995.63251813859,0.0,1.0
2023-08-04,29.1364,29.1364,29.13,29.13,311,29.0953273285899,29.0953273285899,29.0889363504697,29.0889363504697,311.4390258499,0.0,1.0
2023-08-07,28.7338,28.7399,28.705,28.7399,904,28.6932948612127,28.6993862622335,28.6645354596715,28.6993862622335,905.276139447938,0.0,1.0
2023-08-08,28.4693,28.4693,28.3075,28.379,2842,28.4291677185865,28.4291677185865,28.2675958029839,28.3389950116711,2846.0119339724,0.0,1.0
2023-08-09,28.5098,28.56,28.4801,28.56,3167,28.4696106270038,28.5197398616345,28.4399524941645,28.5197398616345,3171.47072304383,0.0,1.0
2023-08-10,28.6381,28.65,28.62,28.65,874,28.5977297665082,28.6096129914506,28.5796552815119,28.6096129914506,875.2337896875,0.0,1.0
2023-08-11,27.6833,27.845,27.6833,27.845,3022,27.6442757181928,27.8057477747624,27.6442757181928,27.8057477747624,3026.26603253504,0.0,1.0
2023-08-14,27.5,27.5,27.29,27.29,1009,27.4612341104674,27.4612341104674,27.2515301408966,27.2515301408966,1010.42436360948,0.0,1.0
2023-08-15,27.0324,27.11,27.0,27.075,3220,26.9942932715563,27.0717838812644,26.9619389448225,27.0368332196693,3224.54554095395,0.0,1.0
2023-08-16,26.7502,26.96,26.7501,26.96,1520,26.7124910800664,26.921995331571,26.7123912210332,26.921995331571,1522.14572119565,0.0,1.0
2023-08-17,27.093,27.33,27.06,27.33,2217,27.0548078456325,27.2914737541482,27.0218543646999,27.2914737541482,2220.12964729655,0.0,1.0
2023-08-18,26.7146,26.77,26.62,26.63,3479,26.6769412642725,26.7322631686259,26.5824746189324,26.5924605222453,3483.91116055241,0.0,1.0
2023-08-21,26.528,26.5399,26.4799,26.525,1507,26.4906043084538,26.5024875333961,26.4425721135188,26.4876085374599,1509.12736963279,0.0,1.0
2023-08-22,26.315,26.33,26.2,26.2,6529,26.2779045678891,26.2928834228584,26.1630666797908,26.1630666797908,6538.21671953052,0.0,1.0
2023-08-23,25.948,25.96,25.92,25.96,1498,25.9114219163058,25.9234050002812,25.8834613870296,25.9234050002812,1500.11466470466,0.0,1.0
2023-08-24,26.1644,26.36,26.115,26.36,5183,26.1275168639969,26.3228411327971,26.0781865016311,26.3228411327971,5190.31662694542,0.0,1.0
2023-08-25,25.8904,25.93,25.8904,25.918,394,25.8539031132235,25.8934472903425,25.8539031132235,25.8814642063671,394.556193520451,0.0,1.0
2023-08-28,26.195,26.2299,26.14,26.14,2500,26.1580737281343,26.1929245306963,26.1031512599134,26.1031512599134,2503.52914670337,0.0,1.0
2023-08-29,26.9913,27.03,26.64,26.64,2861,26.9532512089403,26.9918966547612,26.6024464255582,26.6024464255582,2865.03875548734,0.0,1.0
2023-08-30,26.8738,26.91,26.85,26.85,1239,26.8359168450138,26.8720658150065,26.8121503951291,26.8121503951291,1240.74904510619,0.0,1.0
2023-08-31,26.798,26.9,26.75,26.9,2781,26.760223697902,26.8620799116936,26.7122913620001,26.8620799116936,2784.92582279283,0.0,1.0
2023-09-01,26.8948,26.98,26.88,26.96,3199,26.8568872419709,26.9419671381967,26.8421081050678,26.921995331571,3203.51589612163,0.0,1.0
2023-09-05,26.7385,26.91,26.6801,26.91,5833,26.7008075731903,26.8720658150065,26.642489897843,26.8720658150065,5841.2342050883,0.0,1.0
2023-09-06,26.545,26.72,26.538,26.72,3605,26.5075803440857,26.6823336520614,26.5005902117667,26.6823336520614,3610.08902954627,0.0,1.0
2023-09-07,25.7429,25.8,25.73,25.8,2131,25.7066110393582,25.7636305472749,25.6937292240846,25.7636305472749,2134.00824464996,0.0,1.0
2023-09-08,25.6749,25.7087,25.56,25.56,1783,25.6387068968305,25.6724592500281,25.5239688677653,25.5239688677653,1785.51698742885,0.0,1.0
2023-09-11,26.1252,26.15,26.07,26.07,799,26.0883721230103,26.1131371632263,26.0332499367231,26.0332499367231,800.127915286398,0.0,1.0
2023-09-12,25.9948,26.02,25.97,26.015,930,25.9581559438101,25.9833204201586,25.9333909035941,25.9783274685022,931.312842573655,0.0,1.0
2023-09-13,25.7769,25.7769,25.752,25.752,580,25.7405631106221,25.7405631106221,25.715698211373,25.715698211373,580.818762035182,0.0,1.0
2023-09-14,25.5699,25.67,25.56,25.67,3568,25.5338549120451,25.6338138042072,25.5239688677653,25.6338138042072,3573.03679817505,0.0,1.0
2023-09-15,25.318,25.52,25.316,25.51,1005,25.2823100075932,25.4840252545138,25.2803128269306,25.4740393512009,1006.41871697476,0.0,1.0
2023-09-18,25.565,25.565,25.5416,25.56,966,25.5289618194218,25.5289618194218,25.5055948056696,25.5239688677653,967.363662286183,0.0,1.0
2023-09-19,25.29,25.312,25.29,25.312,617,25.2543494783171,25.2763184656055,25.2543494783171,25.2763184656055,617.870993406393,0.0,1.0
2023-09-20,25.141,25.2599,25.141,25.2599,685,25.1055595189549,25.2242919093453,25.1055595189549,25.2242919093453,685.966986196725,0.0,1.0
2023-09-21,24.8175,24.85,24.8175,24.83,772,24.7825155467827,24.8149697325496,24.7825155467827,24.7949979259238,773.089800502002,0.0,1.0
2023-09-22,25.52,25.558,25.51,25.55,1067,25.4840252545138,25.5219716871028,25.4740393512009,25.5139829644524,1068.506239813,0.0,1.0
2023-09-25,25.3169,25.35,25.3169,25.35,882,25.2812115582288,25.3142648981945,25.2812115582288,25.3142648981945,883.24508295695,0.0,1.0
2023-09-26,25.1284,25.1699,25.0901,25.1699,568,25.0929772807807,25.1344187795292,25.0547312710923,25.1344187795292,568.801822131006,0.0,1.0
2023-09-27,25.3458,25.39,25.34,25.34,4620,25.3100708188031,25.3542085114461,25.3042789948816,25.3042789948816,4626.52186310783,0.0,1.0
2023-09-28,25.385,25.42,25.385,25.42,369,25.3492155597896,25.3841662213848,25.3492155597896,25.3841662213848,369.520902053418,0.0,1.0
2023-09-29,25.48,25.48,25.48,25.48,190,25.4440816412622,25.4440816412622,25.4440816412622,25.4440816412622,190.268215149456,0.0,1.0
2023-10-02,25.3628,25.39,25.3628,25.39,283,25.327046854435,25.3542085114461,25.327046854435,25.3542085114461,283.399499406822,0.0,1.0
2023-10-03,25.1052,25.128,25.1052,25.128,396,25.0698099850948,25.0925778446482,25.0698099850948,25.0925778446482,396.559016837814,0.0,1.0
2023-10-04,24.9343,25.12,24.9343,25.12,1126,24.8991508974774,25.0845891219979,24.8991508974774,25.0845891219979,1127.5895276752,0.0,1.0
2023-10-05,25.0638,25.0638,24.9799,24.9799,722,25.0284683453794,25.0284683453794,24.9446866165842,24.9446866165842,723.019217567933,0.0,1.0
2023-10-06,25.3105,25.33,25.11,25.11,11576,25.2748205801086,25.2942930915687,25.074603218685,25.074603218685,11592.3413608953,0.0,1.0
2023-10-09,25.3342,25.3342,25.26,25.27,2940,25.2984871709601,25.2984871709601,25.2243917683784,25.2343776716913,2944.15027652317,0.0,1.0
2023-10-10,25.4481,25.45,25.29,25.31,9141,25.412226609694,25.4141239313235,25.2543494783171,25.2743212849429,9153.90397200622,0.0,1.0
2023-10-11,25.588,25.65,25.53,25.53,3242,25.5519293970415,25.6138419975814,25.4940111578267,25.4940111578267,3246.57659744493,0.0,1.0
2023-10-12,25.3652,25.3652,25.31,25.31,243,25.3294434712301,25.3294434712301,25.2743212849429,25.2743212849429,243.343033059568,0.0,1.0
2023-10-13,25.1946,25.265,25.1946,25.265,512,25.1590839607121,25.2293847200349,25.1590839607121,25.2293847200349,512.72276924485,0.0,1.0
2023-10-16,24.8743,24.8743,24.71,24.71,1090,24.8392354776,24.8392354776,24.6751670861691,24.6751670861691,1091.53870796267,0.0,1.0
2023-10-17,24.81,24.815,24.73,24.815,821,24.775026119298,24.7800190709545,24.6951388927949,24.7800190709545,822.158971777389,0.0,1.0
2023-10-18,24.3232,24.57,24.29,24.57,3841,24.2889123460262,24.5353644397885,24.2557591470274,24.5353644397885,3846.42218099506,0.0,1.0
2023-10-19,24.0142,24.07,23.98,24.03,38759,23.9803479336577,24.0360692741437,23.9461961443276,23.9961256608921,38813.7144788304,0.0,1.0
2023-10-20,23.795,23.87,23.795,23.82,2632,23.761456933039,23.8363512078857,23.761456933039,23.7864216913212,2635.71548564931,0.0,1.0
2023-10-23,23.5725,23.66,23.502,23.66,1959,23.539270584327,23.6266472383149,23.4688699659711,23.6266472383149,1961.76543935676,0.0,1.0
2023-10-24,24.09,24.09,23.85,23.96,3780,24.0560410807694,24.0560410807694,23.8163794012599,23.9262243377018,3785.33606981551,0.0,1.0
2023-10-25,23.4749,23.505,23.4488,23.459,2223,23.4418081679931,23.471865736965,23.4157449603465,23.4259305817256,2226.13811724864,0.0,1.0
2023-10-26,23.6949,23.7,23.61,23.61,878,23.6614980408769,23.6665908515665,23.5767177217504,23.5767177217504,879.239436322223,0.0,1.0
2023-10-27,24.1941,24.1941,24.16,24.16,679,24.1599943342567,24.1599943342567,24.1259424039597,24.1259424039597,679.958516244636,0.0,1.0
2023-10-30,24.9863,25.0,24.93,25.0,5348,24.9510775947044,24.9647582822431,24.8948569590528,24.9647582822431,5355.54955062786,0.0,1.0
2023-10-31,24.835,24.835,24.75,24.7725,6369,24.7999908775803,24.7999908775803,24.7151106994207,24.7375789818747,6377.99085414151,0.0,1.0
2023-11-01,24.7499,24.7499,24.67,24.67,1263,24.7150108403875,24.7150108403875,24.6352234729175,24.6352234729175,1264.78292491455,0.0,1.0
2023-11-02,24.5603,24.7,24.5,24.7,4544,24.525678113575,24.6651811828562,24.4654631165982,24.6651811828562,4550.41457704805,0.0,1.0
2023-11-03,25.0511,25.0511,24.95,24.95,1519,25.015786248172,25.015786248172,24.9148287656786,24.9148287656786,1521.14430953697,0.0,1.0
2023-11-06,25.7188,25.8,25.7188,25.8,5096,25.6825450123742,25.7636305472749,25.6825450123742,25.7636305472749,5103.19381264014,0.0,1.0
2023-11-07,25.69,25.69,25.65,25.65,1220,25.653785610833,25.653785610833,25.6138419975814,25.6138419975814,1221.72222359125,0.0,1.0
2023-11-08,25.6115,25.62,25.6115,25.62,498,25.5753962698268,25.5838842876427,25.5753962698268,25.5838842876427,498.703006023311,0.0,1.0
2023-11-09,25.4199,25.53,25.4,25.53,10711,25.3840663623516,25.4940111578267,25.364194414759,25.4940111578267,10726.1202761359,0.0,1.0
2023-11-10,25.3315,25.35,25.2601,25.32,5374,25.2957909770656,25.3142648981945,25.2244916274116,25.2843071882558,5381.58625375358,0.0,1.0
2023-11-13,25.575,25.61,25.46,25.47,7074,25.5389477227347,25.5738983843298,25.4241098346364,25.4340957379493,7083.98607351186,0.0,1.0
2023-11-14,25.7901,25.83,25.7552,25.77,8077,25.7537445029951,25.7935882572136,25.7188937004331,25.7336728373362,8088.40196716926,0.0,1.0
2023-11-15,25.7371,25.7371,25.66,25.67,1219,25.7008192154368,25.7008192154368,25.6238279008943,25.6338138042072,1220.72081193256,0.0,1.0
2023-11-16,25.01,25.088,25.01,25.03,4234,24.974744185556,25.0526342313966,24.974744185556,24.9947159921818,4239.97696285683,0.0,1.0
2023-11-17,25.4349,25.4799,25.39,25.43,1070,25.399045217321,25.443981782229,25.3542085114461,25.3941521246977,1071.51047478904,0.0,1.0
2023-11-20,25.7842,25.7842,25.71,25.71,1422,25.7478528200405,25.7478528200405,25.6737574174588,25.6737574174588,1424.00737864488,0.0,1.0
2023-11-21,25.5458,25.62,25.5458,25.62,2505,25.509788885061,25.5838842876427,25.509788885061,25.5838842876427,2508.53620499678,0.0,1.0
2023-11-22,25.1,25.33,25.1,25.33,7194,25.0646173153721,25.2942930915687,25.0646173153721,25.2942930915687,7204.15547255362,0.0,1.0
2023-11-24,25.0285,25.06,24.93,24.97,12019,24.9932181066849,25.0246737021205,24.8948569590528,24.9348005723044,12035.9667256911,0.0,1.0
2023-11-27,24.8368,24.86,24.8352,24.86,713,24.8017883401766,24.8249556358625,24.8001905956466,24.8249556358625,714.006512639802,0.0,1.0
2023-11-28,25.0688,25.0688,25.01,25.01,1278,25.0334612970358,25.0334612970358,24.974744185556,24.974744185556,1279.80409979477,0.0,1.0
2023-11-29,24.784,24.784,24.78,24.78,386,24.7490627706845,24.7490627706845,24.7450684093594,24.7450684093594,386.544900251001,0.0,1.0
2023-11-30,24.7845,24.7845,24.75,24.76,2167,24.7495620658502,24.7495620658502,24.7151106994207,24.7250966027336,2170.05906436248,0.0,1.0
2023-12-01,24.83,24.88,24.69,24.7,1774,24.7949979259238,24.8449274424883,24.6551952795433,24.6651811828562,1776.50428250072,0.0,1.0
2023-12-04,24.6034,24.6302,24.55,24.56,1285,24.5687173568536,24.5954795777322,24.5153926331627,24.5253785364756,1286.81398140553,0.0,1.0
2023-12-05,24.0907,24.1395,24.0907,24.1356,693,24.0567400940013,24.1054713021683,24.0567400940013,24.1015767998763,693.978279466176,0.0,1.0
2023-12-06,24.1239,24.13,24.11,24.13,301,24.0898932930002,24.095984694021,24.0760128873952,24.095984694021,301.424909263086,0.0,1.0
2023-12-07,24.165,24.21,24.165,24.21,3955,24.1309353556162,24.1758719205242,24.1309353556162,24.1758719205242,3960.58311008473,0.0,1.0
2023-12-08,24.1734,24.195,24.15,24.18,5124,24.139323514399,24.1608930655549,24.1159565006468,24.1459142105855,5131.23333908323,0.0,1.0
2023-12-11,24.6643,24.6643,24.45,24.45,536,24.6295315080291,24.6295315080291,24.4155336000337,24.4155336000337,536.756649053204,0.0,1.0
2023-12-12,24.4135,24.4135,24.28,24.28,1567,24.3790850529417,24.3790850529417,24.2457732437145,24.2457732437145,1569.21206915367,0.0,1.0
2023-12-13,24.3029,24.3276,24.01,24.01,4811,24.268640962301,24.2933061434839,23.9761538542663,23.9761538542663,4817.79148991598,0.0,1.0
2023-12-14,24.2565,24.3,23.94,23.94,2450,24.2223063709292,24.2657450503403,23.906252531076,23.906252531076,2453.4585637693,0.0,1.0
2023-12-15,23.8752,23.94,23.8752,23.94,2329,23.8415438776084,23.906252531076,23.8415438776084,23.906252531076,2332.28775306886,0.0,1.0
2023-12-18,23.4611,23.6,23.41,23.6,3517,23.4280276214213,23.5667318184375,23.3769996554924,23.5667318184375,3521.96480358231,0.0,1.0
2023-12-19,23.7502,23.79,23.55,23.55,2356,23.7167200861972,23.7564639813825,23.516802301873,23.516802301873,2359.32586785326,0.0,1.0
2023-12-20,23.1333,23.25,23.13,23.13,1591,23.1006897108246,23.2172252024861,23.0973943627313,23.0973943627313,1593.24594896202,0.0,1.0
2023-12-21,23.696,23.72,23.66,23.72,5877,23.6625964902413,23.6865626581922,23.6266472383149,23.6865626581922,5885.29631807029,0.0,1.0
2023-12-22,23.5908,23.6599,23.42,23.42,2877,23.5575447873896,23.6265473792817,23.3869855588053,23.3869855588053,2881.06134202624,0.0,1.0
2023-12-26,23.39,23.52,23.35,23.52,1506,23.3570278488666,23.4868445919343,23.3170842356151,23.4868445919343,1508.12595797411,0.0,1.0
2023-12-27,23.3844,23.47,23.31,23.47,33347,23.3514357430114,23.4369150753698,23.2771406223635,23.4369150753698,33394.074582047,0.0,1.0
2023-12-28,24.4114,24.53,24.351,24.53,36760,24.376988013246,24.4954208265369,24.3166731572361,24.4954208265369,36811.8925731263,0.0,1.0
2023-12-29,24.5189,24.62,24.38,24.38,6405,24.4843364738596,24.585293956353,24.3456322768435,24.3456322768435,6414.04167385404,0.0,1.0
2024-01-02,23.9035,24.09,23.9,24.09,3004,23.8698039839839,24.0560410807694,23.8663089178244,24.0560410807694,3008.24062267877,0.0,1.0
2024-01-03,23.6577,23.67,23.62,23.67,2865,23.6243504805529,23.6366331416278,23.5867036250633,23.6366331416278,2869.04440212206,0.0,1.0
2024-01-04,23.1152,23.1803,23.09,23.18,4890,23.0826152258282,23.1476234563952,23.0574507494797,23.1473238792958,4896.9030109518,0.0,1.0
2024-01-05,22.8702,22.96,22.83,22.8601,31457,22.8379605946622,22.9276340064121,22.7978172633444,22.8278748323162,31501.4065471393,0.0,1.0
2024-01-08,22.51,22.5399,22.44,22.47,1749,22.4782683573317,22.5081262082372,22.4083670341414,22.4383247440801,1751.46899103368,0.0,1.0
2024-01-09,22.37,22.37,22.37,22.37,328,22.3384657109511,22.3384657109511,22.3384657109511,22.3384657109511,328.463024047483,0.0,1.0
2024-01-10,22.385,22.385,22.35,22.35,878,22.3534445659205,22.3534445659205,22.3184939043253,22.3184939043253,879.239436322223,0.0,1.0
2024-01-11,22.8153,22.87,22.7,22.7,2140,22.7831379854744,22.837760876596,22.6680005202767,22.6680005202767,2143.02094957809,0.0,1.0
2024-01-12,22.5994,22.65,22.5994,22.61,1475,22.567542332949,22.6180710037122,22.567542332949,22.5781273904607,1477.08219655499,0.0,1.0
2024-01-16,22.3297,22.41,22.3,22.3,1180,22.2982225206001,22.3784093242027,22.2685643877608,22.2685643877608,1181.66575724399,0.0,1.0
2024-01-17,21.6933,21.6995,21.635,21.64,2980,21.6627196337674,21.6689108938214,21.6045018174532,21.6094947691096,2984.20674287041,0.0,1.0
2024-01-18,22.0662,22.1,21.92,21.92,1920,22.0350939683053,22.0688463215029,21.8891000618707,21.8891000618707,1922.71038466819,0.0,1.0
2024-01-19,22.1172,22.1599,21.87,21.87,4597,22.0860220752011,22.1286618823472,21.8391705453063,21.8391705453063,4603.48939495816,0.0,1.0
2024-01-22,21.445,21.48,21.41,21.48,9963,21.4147696545081,21.4497203161033,21.379818992913,21.4497203161033,9977.06435544229,0.0,1.0
2024-01-23,21.87,21.87,21.8436,21.8499,592,21.8391705453063,21.8391705453063,21.8128077605602,21.8190988796473,592.835701939357,0.0,1.0
2024-01-24,22.34,22.3701,22.25,22.3701,6143,22.3085080010124,22.3385655699843,22.2186348711964,22.3385655699843,6151.67181927953,0.0,1.0
2024-01-25,22.145,22.265,22.125,22.265,3611,22.1137828864109,22.2336137261657,22.0938110797851,22.2336137261657,3616.09749949836,0.0,1.0
2024-01-26,21.7041,21.79,21.6906,21.6906,4158,21.6735044093453,21.7592833188031,21.6600234398729,21.6600234398729,4163.86967679705,0.0,1.0
2024-01-29,20.8189,21.07,20.78,21.07,11723,20.7895522480876,21.0402982802745,20.7507070842005,21.0402982802745,11739.5488747215,0.0,1.0
2024-01-30,20.3417,20.45,20.33,20.4,4495,20.3130249419962,20.4211722748749,20.3013414351201,20.3712427583104,4501.34540577266,0.0,1.0
2024-01-31,20.2426,20.32,20.2426,20.32,3544,20.2140646401654,20.2913555318072,20.2140646401654,20.2913555318072,3549.00291836669,0.0,1.0
2024-02-01,20.4724,20.4724,20.45,20.45,1576,20.4435406982957,20.4435406982957,20.4211722748749,20.4211722748749,1578.22477408181,0.0,1.0
2024-02-02,19.6904,19.87,19.65,19.87,3183,19.6626430592272,19.8419898827268,19.6223000098431,19.8419898827268,3187.49330958273,0.0,1.0
2024-02-05,19.9438,19.99,19.76,19.76,2452,19.915685849176,19.9618207224816,19.7321449462849,19.7321449462849,2455.46138708667,0.0,1.0
2024-02-06,21.464,21.48,21.23,21.23,11613,21.4337428708026,21.4497203161033,21.2000727332808,21.2000727332808,11629.3935922665,0.0,1.0
2024-02-07,21.8091,21.89,21.785,21.89,4813,21.7783563941307,21.8591423519321,21.7542903671466,21.8591423519321,4819.79431323333,0.0,1.0
2024-02-08,21.918,22.0,21.82,22.0,4931,21.8871028812082,21.9689872883739,21.7892410287418,21.9689872883739,4937.96088895772,0.0,1.0
2024-02-09,21.8953,21.92,21.75,21.92,1315,21.8644348806879,21.8891000618707,21.7193397055515,21.8891000618707,1316.85633116597,0.0,1.0
2024-02-12,22.058,22.1,21.92,21.93,4492,22.0269055275887,22.0688463215029,21.8891000618707,21.8990859651836,4498.34117079663,0.0,1.0
2024-02-13,21.9758,22.1299,21.955,22.06,1587,21.9448214023567,22.0987041724085,21.9240507234659,22.0289027082513,1589.2403023273,0.0,1.0
2024-02-14,22.0251,22.0251,21.98,22.0,1744,21.9940519056893,21.9940519056893,21.9490154817481,21.9689872883739,1746.46193274027,0.0,1.0
2024-02-15,22.1263,22.23,22.1263,22.23,1687,22.0951092472158,22.1986630645706,22.0951092472158,22.1986630645706,1689.38146819544,0.0,1.0
2024-02-16,22.4,22.45,22.21,22.21,4225,22.3684234208898,22.4183529374543,22.1786912579448,22.1786912579448,4230.9642579287,0.0,1.0
2024-02-20,22.3186,22.3401,22.3186,22.3401,655,22.2871381679228,22.3086078600456,22.2871381679228,22.3086078600456,655.924636436284,0.0,1.0
2024-02-21,22.4497,22.475,22.33,22.33,10325,22.4180533603549,22.4433176957365,22.2985220976995,22.2985220976995,10339.5753758849,0.0,1.0
2024-02-22,22.4857,22.54,22.4505,22.5,19241,22.4540026122813,22.5082260672704,22.4188522326199,22.4682824540188,19268.1617246879,0.0,1.0
2024-02-23,22.485,22.66,22.4776,22.66,1162,22.4533035990494,22.6280569070251,22.4459140305979,22.6280569070251,1163.64034738773,0.0,1.0
2024-02-26,22.4016,22.48,22.36,22.44,3605,22.3700211654199,22.448310647393,22.3284798076382,22.4083670341414,3610.08902954626,0.0,1.0
2024-02-27,22.9552,22.97,22.9,22.96,3811,22.9228407728219,22.937619909725,22.8677185865347,22.9276340064121,3816.37983123462,0.0,1.0
2024-02-28,22.3153,22.67,22.2899,22.67,1766,22.2838428198296,22.638042810338,22.2584786254148,22.638042810338,1768.49298923126,0.0,1.0
2024-02-29,23.0375,23.06,23.025,23.05,4136,23.005024757087,23.027493039541,22.9925423779459,23.0175071362281,4141.83862030606,0.0,1.0
2024-03-01,23.3407,23.35,23.25,23.35,6129,23.3077973455341,23.3170842356151,23.2172252024861,23.3170842356151,6137.65205605797,0.0,1.0
2024-03-04,23.4,23.4229,23.39,23.4,3835,23.3670137521795,23.3898814707661,23.3570278488666,23.3670137521795,3840.41371104298,0.0,1.0
2024-03-05,23.3357,23.4,23.33,23.35,2297,23.3028043938776,23.3670137521795,23.2971124289893,23.3170842356151,2300.24257999106,0.0,1.0
2024-03-06,23.426,23.426,23.4179,23.4179,890,23.3929771007931,23.3929771007931,23.3848885191096,23.3848885191096,891.256376226399,0.0,1.0
2024-03-07,22.9279,23.09,22.89,23.09,2540,22.8955792567777,23.0574507494797,22.8577326832218,23.0574507494797,2543.58561305062,0.0,1.0
2024-03-08,23.05,23.0715,23.05,23.065,347,23.0175071362281,23.0389768283509,23.0175071362281,23.0324859911975,347.489845562429,0.0,1.0
2024-03-11,24.406,24.44,24.08,24.08,14628,24.371595625457,24.4055476967209,24.0460551774565,24.0460551774565,14648.6497431908,0.0,1.0
2024-03-12,24.375,24.54,24.35,24.54,1873,24.340639325187,24.5054067298498,24.3156745669048,24.5054067298498,1875.64403671017,0.0,1.0
2024-03-13,24.2196,24.28,24.2196,24.28,1907,24.1854583877046,24.2457732437145,24.1854583877046,24.2457732437145,1909.69203310533,0.0,1.0
2024-03-14,24.012,24.22,24.012,24.22,1172,23.9781510349288,24.1858578238371,23.9781510349288,24.1858578238371,1173.65446397454,0.0,1.0
2024-03-15,24.1552,24.17,24.0,24.0,2954,24.1211491703695,24.1359283072726,23.9661679509534,23.9661679509534,2958.17003974471,0.0,1.0
2024-03-18,24.6134,24.77,24.44,24.44,8868,24.5787032601665,24.7350825060465,24.4055476967209,24.4055476967209,8880.5185891862,0.0,1.0
2024-03-19,24.365,24.365,24.3117,24.3117,493,24.3306534218741,24.3306534218741,24.2774285572164,24.2774285572164,493.695947729905,0.0,1.0
2024-03-20,24.3959,24.3959,24.3317,24.3317,248,24.361509863111,24.361509863111,24.2974003638422,24.2974003638422,248.350091352974,0.0,1.0
2024-03-21,24.0879,24.13,24.04,24.04,5795,24.0539440410737,24.095984694021,24.006111564205,24.006111564205,5803.18056205843,0.0,1.0
2024-03-22,23.6167,23.68,23.61,23.6276,2001,23.58340827697,23.6466190449407,23.5767177217504,23.5942929115811,2003.82472902138,0.0,1.0
2024-03-25,23.2671,23.41,23.11,23.41,2674,23.2343010971511,23.3769996554924,23.0774225561055,23.3769996554924,2677.77477531393,0.0,1.0
2024-03-26,23.3611,23.37,23.32,23.34,4883,23.3281685882924,23.3370560422408,23.2871265256764,23.3070983323022,4889.89312934102,0.0,1.0
2024-03-27,22.7349,22.86,22.69,22.86,2820,22.7028513228387,22.8277749732831,22.6580146169638,22.8277749732831,2823.98087748141,0.0,1.0
2024-03-28,22.96,23.1,22.95,23.1,5997,22.9276340064121,23.0674366527926,22.9176481030992,23.0674366527926,6005.46571711204,0.0,1.0
2024-04-01,23.79,23.87,23.77,23.87,4812,23.7564639813825,23.8363512078857,23.7364921747567,23.8363512078857,4818.79290157466,0.0,1.0
2024-04-02,23.6777,23.72,23.64,23.72,945,23.6443222871787,23.6865626581922,23.6066754316891,23.6865626581922,946.334017453874,0.0,1.0
2024-04-03,23.4197,23.5,23.32,23.5,2441,23.3866859817059,23.4668727853085,23.2871265256764,23.4668727853085,2444.44585884118,0.0,1.0
2024-04-04,23.4621,23.52,23.4621,23.52,465,23.4290262117526,23.4868445919343,23.4290262117526,23.4868445919343,465.656421286828,0.0,1.0
2024-04-05,23.3782,23.4199,23.35,23.4199,1084,23.3452444829574,23.3868856997722,23.3170842356151,23.3868856997722,1085.53023801058,0.0,1.0
2024-04-08,22.98,23.07,22.98,23.03,2268,22.9476058130379,23.0374789428539,22.9476058130379,22.9975353296023,2271.20164188929,0.0,1.0
2024-04-09,23.3059,23.3059,23.11,23.11,2794,23.2730464020052,23.2730464020052,23.0774225561055,23.0774225561055,2797.94417435569,0.0,1.0
2024-04-10,22.5999,22.76,22.5601,22.76,970,22.5680416281146,22.7279159401541,22.5282977329293,22.7279159401541,971.36930892091,0.0,1.0
2024-04-11,22.5867,22.62,22.47,22.47,3976,22.5548602357416,22.5881132937736,22.4383247440801,22.4383247440801,3981.61275491704,0.0,1.0
2024-04-12,22.065,22.43,22.06,22.43,25804,22.0338956599078,22.3983811308285,22.0289027082513,22.3983811308285,25840.4264406135,0.0,1.0
2024-04-15,22.7981,22.8,22.76,22.8,2153,22.7659622317763,22.7678595534057,22.7279159401541,22.7678595534057,2156.03930114094,0.0,1.0
2024-04-16,22.32,22.33,22.26,22.2602,6064,22.2885361943866,22.2985220976995,22.2286207745093,22.2288204925755,6072.56029824371,0.0,1.0
2024-04-17,22.8381,22.8799,22.83,22.855,1623,22.8059058450278,22.8476469208757,22.7978172633444,22.8227820216266,1625.29112203983,0.0,1.0
2024-04-18,22.7128,22.78,22.59,22.59,1187,22.6807824765172,22.7478877467799,22.5581555838349,22.5581555838349,1188.67563885476,0.0,1.0
2024-04-19,22.3499,22.38,22.32,22.38,1624,22.3183940452922,22.348451614264,22.2885361943866,22.348451614264,1626.29253369851,0.0,1.0
2024-04-22,22.255,22.255,22.1552,22.2,892,22.2236278228528,22.2236278228528,22.1239685077901,22.1687053546319,893.259199543763,0.0,1.0
2024-04-23,22.3218,22.3218,22.25,22.25,6123,22.290333656983,22.290333656983,22.2186348711964,22.2186348711964,6131.64358610589,0.0,1.0
2024-04-24,22.3706,22.41,22.36,22.4,1805,22.3390648651499,22.3784093242027,22.3284798076382,22.3684234208898,1807.54804391983,0.0,1.0
2024-04-25,22.4286,22.43,22.34,22.34,1427,22.3969831043647,22.3983811308285,22.3085080010124,22.3085080010124,1429.01443693828,0.0,1.0
2024-04-26,23.1618,23.2092,23.1428,23.1577,8154,23.1291495352663,23.1764827169695,23.1101763189718,23.125055314908,8165.51066488773,0.0,1.0
2024-04-29,24.1403,24.17,23.88,23.88,9955,24.1062701744333,24.1359283072726,23.8463371111986,23.8463371111986,9969.05306217284,0.0,1.0
2024-04-30,23.6623,23.85,23.64,23.85,7056,23.6289439960768,23.8163794012599,23.6066754316891,23.8163794012599,7065.96066365561,0.0,1.0
2024-05-01,23.6672,23.6672,23.51,23.51,1207,23.6338370887002,23.6338370887002,23.4768586886214,23.4768586886214,1208.70387202839,0.0,1.0
2024-05-02,24.4615,24.4999,24.0,24.0,13145,24.4270173888436,24.4653632575651,23.9661679509534,23.9661679509534,13163.5562533663,0.0,1.0
2024-05-03,24.4495,24.5,24.3601,24.5,6203,24.4150343048681,24.4654631165982,24.3257603292508,24.4654631165982,6211.75651880041,0.0,1.0
2024-05-06,24.445,24.52,24.4,24.51,8820,24.4105406483773,24.485434923224,24.3656040834693,24.4754490199111,8832.4508295695,0.0,1.0
2024-05-07,24.3285,24.43,24.3095,24.36,4563,24.294204874782,24.395561793408,24.2752316584875,24.3256604702177,4569.441398563,0.0,1.0
2024-05-08,24.0041,24.05,23.96,24.05,4651,23.9702621713117,24.0160974675179,23.9262243377018,24.0160974675179,4657.56562452695,0.0,1.0
2024-05-09,24.5361,24.56,24.4901,24.56,1588,24.5015122275578,24.5253785364756,24.4555770723185,24.5253785364756,1590.24171398598,0.0,1.0
2024-05-10,24.2047,24.3,24.13,24.3,14073,24.1705793917684,24.2657450503403,24.095984694021,24.2657450503403,14092.8662726226,0.0,1.0
2024-05-13,24.0219,24.035,23.9,23.9,9521,23.9880370792086,24.0011186125485,23.8663089178244,23.8663089178244,9534.44040230513,0.0,1.0
2024-05-14,23.8896,23.8995,23.855,23.8995,3545,23.855923578379,23.8658096226588,23.8213723529164,23.8658096226588,3550.00433002538,0.0,1.0
2024-05-15,23.8302,23.8302,23.69,23.69,1733,23.7966073127004,23.7966073127004,23.6566049482536,23.6566049482536,1735.44640449478,0.0,1.0
2024-05-16,23.8543,23.92,23.8,23.92,2583,23.8206733396845,23.8862807244502,23.7664498846954,23.8862807244502,2586.64631437392,0.0,1.0
2024-05-17,24.1808,24.2,24.16,24.16,1705,24.1467130828506,24.1658860172113,24.1259424039597,24.1259424039597,1707.4068780517,0.0,1.0
2024-05-20,24.0703,24.0703,24.04,24.07,1484,24.036368851243,24.036368851243,24.006111564205,24.0360692741437,1486.09490148312,0.0,1.0
2024-05-21,23.9466,23.9637,23.87,23.91,4492,23.9128432272625,23.9299191219276,23.8363512078857,23.8762948211373,4498.34117079662,0.0,1.0
2024-05-22,24.06,24.11,23.96,24.01,3136,24.0260833708308,24.0760128873952,23.9262243377018,23.9761538542663,3140.4269616247,0.0,1.0
2024-05-23,23.565,23.71,23.56,23.71,5089,23.5317811568423,23.6765767548794,23.5267882051859,23.6765767548794,5096.18393102939,0.0,1.0
2024-05-24,23.3503,23.53,23.31,23.53,7262,23.3173838127144,23.4968304952472,23.2771406223635,23.4968304952472,7272.25146534397,0.0,1.0
2024-05-28,23.1311,23.1311,23.1,23.1,2128,23.0984928120957,23.0984928120957,23.0674366527926,23.0674366527926,2131.00400967391,0.0,1.0
2024-05-29,23.1561,23.2,23.1301,23.19,3859,23.123457570378,23.1672956859216,23.0974942217644,23.1573097826087,3864.44759085132,0.0,1.0
2024-05-30,23.3421,23.3421,23.25,23.25,1543,23.3091953719979,23.3091953719979,23.2172252024861,23.2172252024861,1545.17818934532,0.0,1.0
2024-05-31,23.12,23.12,23.02,23.12,2201,23.0874084594184,23.0874084594184,22.9875494262894,23.0874084594184,2204.10706075765,0.0,1.0
2024-06-03,23.305,23.305,23.24,23.24,2545,23.272147670707,23.272147670707,23.2072392991732,23.2072392991732,2548.59267134403,0.0,1.0
2024-06-04,23.665,23.71,23.53,23.53,1649,23.6316401899713,23.6765767548794,23.4968304952472,23.4968304952472,1651.32782516555,0.0,1.0
2024-06-05,23.496,23.55,23.45,23.55,2326,23.4628784239834,23.516802301873,23.416943268744,23.516802301873,2329.28351809281,0.0,1.0
2024-06-06,23.335,23.345,23.3,23.34,2991,23.3021053806457,23.3120912839586,23.2671547190506,23.3070983323022,2995.22227111592,0.0,1.0
2024-06-07,22.7287,22.8189,22.7287,22.75,2054,22.6966600627847,22.7867329106671,22.6966600627847,22.7179300368412,2056.89954693149,0.0,1.0
2024-06-10,22.745,22.9,22.745,22.9,489,22.7129370851848,22.8677185865347,22.7129370851848,22.8677185865347,489.690301095179,0.0,1.0
2024-06-11,22.857,22.93,22.8501,22.875,5681,22.8247792022892,22.8976762964734,22.8178889290033,22.8427538282524,5689.01963296875,0.0,1.0
2024-06-12,22.8725,22.8725,22.83,22.85,2900,22.8402573524242,22.8402573524242,22.7978172633444,22.8177890699702,2904.09381017591,0.0,1.0
2024-06-13,22.73,22.86,22.73,22.86,1112,22.6979582302154,22.8277749732831,22.6979582302154,22.8277749732831,1113.56976445366,0.0,1.0
2024-06-14,22.8774,22.92,22.87,22.92,486,22.8451504450475,22.8876903931605,22.837760876596,22.8876903931605,486.686066119136,0.0,1.0
2024-06-17,23.1351,23.24,23.07,23.24,1624,23.1024871734209,23.2072392991732,23.0374789428539,23.2072392991732,1626.29253369851,0.0,1.0
2024-06-18,23.2646,23.2646,23.03,23.03,1650,23.2318046213229,23.2318046213229,22.9975353296023,22.9975353296023,1652.32923682423,0.0,1.0
2024-06-20,22.4171,22.61,22.38,22.61,2811,22.3854993155549,22.5781273904607,22.348451614264,22.5781273904607,2814.96817255327,0.0,1.0
2024-06-21,22.3581,22.5,22.35,22.5,565,22.3265824860088,22.4682824540188,22.3184939043253,22.4682824540188,565.797587154961,0.0,1.0
2024-06-24,22.1783,22.22,22.07,22.07,3047,22.1470359444429,22.1886771612577,22.0388886115642,22.0388886115642,3051.30132400207,0.0,1.0
2024-06-25,21.6982,21.73,21.62,21.73,12957,21.6676127263907,21.6993678989257,21.5895229624838,21.6993678989257,12975.2908615342,0.0,1.0
2024-06-26,21.96,22.035,21.87,21.87,11880,21.9290436751223,22.0039379499691,21.8391705453063,21.8391705453063,11896.7705051344,0.0,1.0
2024-06-27,21.6725,21.68,21.6725,21.68,234,21.6419489548765,21.6494383823612,21.6419489548765,21.6494383823612,234.330328131436,0.0,1.0
2024-06-28,21.432,21.524,21.4203,21.524,1298,21.4017879802014,21.49365829068,21.3901044733253,21.49365829068,1299.83233296839,0.0,1.0
2024-07-01,21.4288,21.4288,21.39,21.4,999,21.3985924911412,21.3985924911412,21.3598471862872,21.3698330896001,1000.41024702267,0.0,1.0
2024-07-02,21.2431,21.2626,21.19,21.19,248,21.2131542666207,21.2326267780809,21.1601291200293,21.1601291200293,248.350091352975,0.0,1.0
2024-07-03,21.2332,21.3,21.195,21.3,1725,21.203268222341,21.2699740564711,21.1651220716857,21.2699740564711,1727.43511122532,0.0,1.0
2024-07-05,21.105,21.105,21.0217,21.09,1363,21.0752489418696,21.0752489418696,20.9920663672732,21.0602700869003,1364.92409078268,0.0,1.0
2024-07-08,20.7937,20.93,20.74,20.93,3899,20.7643877717391,20.9004956338939,20.7107634709489,20.9004956338939,3904.50405719859,0.0,1.0
2024-07-09,21.0941,21.12,21.0517,21.06,3130,21.0643643072586,21.090227796839,21.0220240772119,21.0303123769616,3134.41849167262,0.0,1.0
2024-07-10,21.0741,21.14,21.0556,21.0556,2123,21.0443925006328,21.1101996034648,21.0259185795039,21.0259185795039,2125.9969513805,0.0,1.0
2024-07-11,21.625,21.63,21.6099,21.6099,806,21.5945159141403,21.5995088657967,21.5794372001378,21.5794372001378,807.137796897166,0.0,1.0
2024-07-12,21.5508,21.64,21.54,21.62,2677,21.5204205115586,21.6094947691096,21.5096357359807,21.5895229624838,2680.77901028997,0.0,1.0
2024-07-15,21.3299,21.42,21.32,21.42,2188,21.2998319073767,21.3898048962259,21.2899458630969,21.3898048962259,2191.08870919479,0.0,1.0
2024-07-16,21.62,21.6245,21.43,21.48,3029,21.5895229624838,21.5940166189746,21.3997907995388,21.4497203161033,3033.27591414581,0.0,1.0
2024-07-17,21.7092,21.715,21.67,21.715,1682,21.6785972200349,21.6843890439564,21.6394524790483,21.6843890439564,1684.37440990203,0.0,1.0
2024-07-18,21.8613,22.03,21.86,22.03,1430,21.830482809424,21.9989449983126,21.8291846419934,21.9989449983126,1432.01867191433,0.0,1.0
2024-07-19,21.9658,21.998,21.95,21.98,3534,21.9348354990438,21.9669901077113,21.9190577718094,21.9490154817481,3538.98880177989,0.0,1.0
2024-07-22,21.966,21.99,21.955,21.955,1468,21.9350352171101,21.959001385061,21.9240507234659,21.9240507234659,1470.07231494422,0.0,1.0
2024-07-23,21.2815,21.47,21.2815,21.47,3912,21.2515001353423,21.4397344127904,21.2515001353423,21.4397344127904,3917.52240876143,0.0,1.0
2024-07-24,21.091,21.1,21.07,21.1,2688,21.0612686772316,21.0702559902132,21.0402982802745,21.0702559902132,2691.79453853546,0.0,1.0
2024-07-25,21.0963,21.17,21.0963,21.165,1286,21.0665612059874,21.1401573134035,21.0665612059874,21.135164361747,1287.81539306421,0.0,1.0
2024-07-26,21.2504,21.29,21.19,21.2,5804,21.2204439760391,21.2599881531582,21.1601291200293,21.1701150233421,5812.19326698656,0.0,1.0
2024-07-29,20.8409,20.8782,20.81,20.8782,789,20.811521235376,20.8487686547331,20.7806647941392,20.8487686547331,790.113798699585,0.0,1.0
2024-07-30,20.8884,20.8884,20.827,20.8419,559,20.8589542761123,20.8589542761123,20.7976408297711,20.8125198257073,559.789117202873,0.0,1.0
2024-07-31,21.6744,21.735,21.67,21.68,2824,21.643846276506,21.7043608505821,21.6394524790483,21.6494383823612,2827.98652411613,0.0,1.0
2024-08-01,21.2697,21.3699,21.25,21.3015,1174,21.239716769433,21.3397755206283,21.2200445399066,21.2714719419681,1175.65728729191,0.0,1.0
2024-08-02,21.2585,21.28,21.17,21.18,5808,21.2285325577226,21.2500022498453,21.1401573134035,21.1501432167164,5816.19891362127,0.0,1.0
2024-08-05,21.0161,21.15,21.01,21.06,4550,20.986474261418,21.1201855067777,20.9803828603971,21.0303123769616,4556.42304700013,0.0,1.0
2024-08-06,21.0876,21.0876,21.0876,21.0876,176,21.0578734701052,21.0578734701052,21.0578734701052,21.0578734701052,176.248451927917,0.0,1.0
2024-08-07,20.961,21.03,20.961,20.98,3036,20.9314519341639,21.0003546670229,20.9314519341639,20.9504251504584,3040.28579575658,0.0,1.0
2024-08-08,20.9348,20.9699,20.9,20.9,2488,20.9052888674841,20.9403393881124,20.8705379239552,20.8705379239552,2491.5122067992,0.0,1.0
2024-08-09,20.683,20.6853,20.67,20.6853,375,20.6538438220654,20.6561405798273,20.6408621477586,20.6561405798273,375.529372005505,0.0,1.0
2024-08-12,20.6504,20.675,20.645,20.65,3073,20.6212897772653,20.645855099415,20.6158973894763,20.6208903411328,3077.33802712779,0.0,1.0
2024-08-13,20.9602,20.9602,20.84,20.84,772,20.9306530618989,20.9306530618989,20.8106225040778,20.8106225040778,773.089800502,0.0,1.0
2024-08-14,20.604,20.69,20.604,20.69,1396,20.5749551858935,20.6608339543844,20.5749551858935,20.6608339543844,1397.97067551916,0.0,1.0
2024-08-15,20.664,20.73,20.63,20.73,2615,20.6348706057709,20.700777567636,20.600918534507,20.700777567636,2618.69148745172,0.0,1.0
2024-08-16,20.7246,20.7246,20.64,20.64,1941,20.695385179847,20.695385179847,20.6109044378199,20.6109044378199,1943.7400295005,0.0,1.0
2024-08-19,20.76,20.77,20.66,20.66,3305,20.7307352775747,20.7407211808876,20.6308762444457,20.6308762444457,3309.66553194185,0.0,1.0
2024-08-20,20.4552,20.4552,20.4,20.41,2117,20.4263649445976,20.4263649445976,20.3712427583104,20.3812286616233,2119.98848142841,0.0,1.0
2024-08-21,20.3658,20.3658,20.3658,20.3658,239,20.3370909689803,20.3370909689803,20.3370909689803,20.3370909689803,239.337386424842,0.0,1.0
2024-08-22,20.0853,20.098,20.085,20.098,898,20.0569863810535,20.0696684782609,20.0566868039541,20.0696684782609,899.267669495851,0.0,1.0
2024-08-23,20.2796,20.2796,20.1,20.1,1509,20.2510124824231,20.2510124824231,20.0716656589235,20.0716656589235,1511.13019295015,0.0,1.0
2024-08-26,20.1428,20.34,20.111,20.34,819,20.1144053251027,20.311327338433,20.0826501525676,20.311327338433,820.156148460023,0.0,1.0
2024-08-27,20.0154,20.03,20.0,20.02,1377,19.9871849168963,20.0017643357332,19.9718066257945,19.9917784324203,1378.94385400422,0.0,1.0
2024-08-28,19.9393,19.99,19.91,19.99,1151,19.9111921926852,19.9618207224816,19.8819334959784,19.9618207224816,1152.62481914223,0.0,1.0
2024-08-29,20.195,20.233,20.195,20.2,1441,20.166531740396,20.204478172985,20.166531740396,20.1715246920524,1443.03420015982,0.0,1.0
2024-08-30,20.6799,20.72,20.66,20.68,3419,20.6507481920384,20.6907916643231,20.6308762444457,20.6508480510715,3423.82646103153,0.0,1.0
2024-09-03,20.3401,20.38,20.28,20.28,5984,20.3114271974661,20.3512709516846,20.2514119185556,20.2514119185556,5992.4473655492,0.0,1.0
2024-09-04,20.3244,20.36,20.3244,20.36,455,20.2957493292649,20.3312991450588,20.2957493292649,20.3312991450588,455.642304700013,0.0,1.0
2024-09-05,20.5451,20.575,20.5404,20.575,622,20.5161382153805,20.5459960662861,20.5114448408234,20.5459960662861,622.878051699799,0.0,1.0
2024-09-06,20.1083,20.12,20.1083,20.12,272,20.0799539586732,20.0916374655492,20.0799539586732,20.0916374655492,272.383971161326,0.0,1.0
2024-09-09,20.1546,20.165,20.1546,20.165,282,20.1261886910119,20.1365740304573,20.1261886910119,20.1365740304573,282.39808774814,0.0,1.0
2024-09-10,20.075,20.075,20.075,20.075,5,20.0467009006412,20.0467009006412,20.0467009006412,20.0467009006412,5.00705829340675,0.0,1.0
2024-09-11,20.391,20.4219,20.37,20.4219,2753,20.3622554453288,20.3931118865656,20.3412850483717,20.3931118865656,2756.88629634975,0.0,1.0
2024-09-12,20.2846,20.2846,20.23,20.23,2146,20.2560054340795,20.2560054340795,20.2014824019911,20.2014824019911,2149.02941953018,0.0,1.0
2024-09-13,20.13,20.19,20.09,20.19,1038,20.1016233688621,20.1615387887395,20.0616797556106,20.1615387887395,1039.46530171124,0.0,1.0
2024-09-16,20.2106,20.2249,20.16,20.17,2250,20.1821097495641,20.1963895913015,20.1315810788008,20.1415669821137,2253.17623203303,0.0,1.0
2024-09-17,20.195,20.27,20.195,20.27,861,20.166531740396,20.2414260152427,20.166531740396,20.2414260152427,862.21543812464,0.0,1.0
2024-09-18,20.115,20.18,20.115,20.18,1975,20.0866445138928,20.1515528854266,20.0866445138928,20.1515528854266,1977.78802589566,0.0,1.0
2024-09-19,20.3115,20.3589,20.3,20.3,1933,20.2828675139912,20.3302006956944,20.2713837251814,20.2713837251814,1935.72873623105,0.0,1.0
2024-09-20,20.2392,20.52,20.17,20.52,6700,20.210669433039,20.4910735980651,20.1415669821137,20.4910735980651,6709.45811316503,0.0,1.0
2024-09-23,20.2139,20.25,20.17,20.17,1952,20.1854050976573,20.2214542086169,20.1415669821137,20.1415669821137,1954.755557746,0.0,1.0
2024-09-24,22.1225,22.13,21.5,21.5,22175,22.0913146039569,22.0988040314416,21.4696921227291,21.4696921227291,22206.3035312589,0.0,1.0
2024-09-25,21.8027,21.97,21.8027,21.97,3997,21.7719654160105,21.9390295784352,21.7719654160105,21.9390295784352,4002.64239974935,0.0,1.0
2024-09-26,23.68,23.795,23.51,23.63,16294,23.6466190449407,23.761456933039,23.4768586886214,23.5966895283762,16317.0015665539,0.0,1.0
2024-09-27,25.75,25.79,24.6899,25.0,50444,25.7137010307104,25.753644643962,24.6550954205102,24.9647582822431,50515.2097105219,0.0,1.0
2024-09-30,29.415,29.45,29.09,29.3,134003,29.3735345948872,29.4084852564824,29.0489927372181,29.2586967067889,134192.166498277,0.0,1.0
2024-10-01,31.39,31.61,29.53,29.75,128546,31.3457504991844,31.5654403720682,29.4883724829855,29.7080623558693,128727.463076853,0.0,1.0
2024-10-02,34.11,38.74,33.11,33.79,558384,34.0619162002925,38.6853894341639,33.0633258690028,33.7423672942798,559172.247621126,0.0,1.0
2024-10-03,33.21,33.72,32.1801,33.47,138223,33.1631849021317,33.6724659710895,32.1347367199364,33.4228183882671,138418.123697912,0.0,1.0
2024-10-04,36.22,36.22,35.0001,35.34,332673,36.1689417993138,36.1689417993138,34.9507614541735,35.2901823077788,333142.6207285,0.0,1.0
2024-10-07,44.09,45.9999,39.0,39.4,1103208,44.0278477065639,45.9350553802942,38.9450229202992,39.3444590528151,1104765.35315053,0.0,1.0
2024-10-08,35.13,36.1791,33.7462,35.28,728944,35.080478338208,36.128099454764,33.6986290377693,35.2302668879015,729973.020125817,0.0,1.0
2024-10-09,30.69,31.48,29.28,29.6,392743,30.6467372672816,31.4356236290005,29.2387249001631,29.5582738061758,393297.419065489,0.0,1.0
2024-10-10,30.21,30.93,29.5,30.65,153263,30.1674139082626,30.8863989467912,29.4584147730469,30.60679365403,153479.355044479,0.0,1.0
2024-10-11,29.55,29.86,28.6381,28.94,177317,29.5083442896113,29.8179072923112,28.5977297665082,28.8992041875246,177567.311082401,0.0,1.0
2024-10-14,28.895,29.7982,28.6101,29.36,82984,28.8542676226166,29.7561944098375,28.5697692372321,29.3186121266663,83101.145084013,0.0,1.0
2024-10-15,27.05,28.2157,26.8,28.0,251694,27.011868461387,28.1759252105715,26.7622208785646,27.9605292761123,252049.306020144,0.0,1.0
2024-10-16,27.3005,27.52,26.99,27.0,45333,27.2620153393751,27.4812059170932,26.9519530415096,26.9619389448225,45396.9947230016,0.0,1.0
2024-10-17,26.49,26.69,26.1301,26.67,150851,26.4526578758648,26.6523759421227,26.0932652156336,26.6324041354969,151063.95012374,0.0,1.0
2024-10-18,29.49,29.6499,29.17,29.6,183121,29.448428869734,29.6081034637072,29.1288799637212,29.5582738061758,183379.504349387,0.0,1.0
2024-10-21,29.24,29.5,29.03,29.35,64005,29.1987812869115,29.4584147730469,28.9890773173407,29.3086262233534,64095.3532138998,0.0,1.0
2024-10-22,29.68,29.9394,29.31,29.31,69215,29.638161032679,29.8971953646156,29.2686826101018,29.2686826101018,69312.7079556296,0.0,1.0
2024-10-23,29.05,29.305,28.975,29.23,38436,29.0090491239665,29.2636896584454,28.9341548491197,29.1887953835986,38490.2585130763,0.0,1.0
2024-10-24,28.82,28.99,28.6401,28.85,54705,28.7793733477698,28.9491337040891,28.5997269471708,28.8093310577085,54782.2247881633,0.0,1.0
2024-10-25,29.86,30.085,29.765,29.88,125310,29.8179072923112,30.0425901168513,29.7230412108386,29.8378790989369,125486.89494936,0.0,1.0
2024-10-28,29.8966,30.0,29.63,29.76,29191,29.8544556984364,29.9577099386917,29.5882315161145,29.7180482591822,29232.2077285672,0.0,1.0
2024-10-29,29.0,29.46,28.985,29.41,117715,28.959119607402,29.4184711597953,28.9441407524326,29.3685416432308,117881.173401675,0.0,1.0
2024-10-30,28.7837,28.86,28.4,28.66,28693,28.743124518744,28.8193169610214,28.3599654086282,28.6195988947635,28733.504722544,0.0,1.0
2024-10-31,28.89,28.99,28.65,28.91,24614,28.8492746709601,28.9491337040891,28.6096129914506,28.8692464775859,24648.7465667827,0.0,1.0
2024-11-01,28.115,28.6284,28.1,28.48,167267,28.0753671642106,28.5880434402947,28.0603883092412,28.4398526351313,167503.123912653,0.0,1.0
2024-11-04,29.1,29.4072,29.065,29.32,19529,29.058978640531,29.3657455903032,29.0240279789358,29.2786685134147,19556.568282388,0.0,1.0
2024-11-05,30.8,30.82,30.6486,30.82,59738,30.7565822037235,30.7765540103493,30.6053956275662,30.7765540103493,59822.3296663064,0.0,1.0
2024-11-06,29.95,30.07,29.4619,29.69,36592,29.9077804221272,30.027611261882,29.4203684814247,29.6481469359919,36643.6554144679,0.0,1.0
2024-11-07,32.28,32.46,31.628,31.83,202940,32.2344958940323,32.4142421536644,31.5834149980314,31.7851302449519,203226.482012793,0.0,1.0
2024-11-08,29.6,30.14,29.2501,29.97,122385,29.5582738061758,30.0975125850723,29.2088670492576,29.927752228753,122557.765847717,0.0,1.0
2024-11-11,31.26,31.42,31.1816,31.29,81573,31.2159337561168,31.3757082091231,31.1376442741437,31.2458914660555,81688.1532336136,0.0,1.0
2024-11-12,30.9,31.23,30.83,31.08,57856,30.8564412368525,31.1859760461781,30.7865399136622,31.0361874964846,57937.6729246681,0.0,1.0
2024-11-13,31.54,31.81,31.48,31.75,27327,31.4955390488779,31.7651584383261,31.4356236290005,31.7052430184487,27365.5763967852,0.0,1.0
2024-11-14,30.2075,30.62,30.2,30.53,27237,30.1649174324343,30.5768359440913,30.1574280049497,30.4869628142753,27275.4493475039,0.0,1.0
2024-11-15,29.3545,29.5488,29.3,29.49,48842,29.3131198798442,29.5071459812138,29.2586967067889,29.448428869734,48910.9482333144,0.0,1.0
2024-11-18,28.9631,29.0399,28.76,28.87,24001,28.9222716241774,28.9989633616205,28.7194579278925,28.8293028643343,24034.8812200111,0.0,1.0
2024-11-19,29.5,29.595,29.38,29.38,82940,29.4584147730469,29.5532808545194,29.3385839332921,29.3385839332921,83057.0829710309,0.0,1.0
2024-11-20,29.6746,29.7399,29.58,29.64,23298,29.63276864489,29.6979765935233,29.53830199955,29.5982174194274,23330.8888239581,0.0,1.0
2024-11-21,29.7498,29.84,29.6592,29.69,23914,29.707862637803,29.7979354856854,29.6173903537882,29.6481469359919,23947.7584057058,0.0,1.0
2024-11-22,28.5854,28.59,28.37,28.53,53172,28.5451040560493,28.5496975715732,28.3300076986895,28.4897821516958,53247.0607154046,0.0,1.0
2024-11-25,28.4632,28.4632,28.3308,28.44,33847,28.4230763175657,28.4230763175657,28.2908629577029,28.3999090218797,33894.7804113876,0.0,1.0
2024-11-26,28.035,28.25,28.02,28.25,12678,27.9954799377074,28.2101768589347,27.9805010827381,28.2101768589347,12695.8970087621,0.0,1.0
2024-11-27,29.2434,29.25,29.09,29.16,10596,29.2021764940379,29.2087671902244,29.0489927372181,29.1188940604083,10610.9579353876,0.0,1.0
2024-11-29,29.515,29.546,29.15,29.15,11004,29.4733936280162,29.5043499282862,29.1089081570954,29.1089081570954,11019.5338921296,0.0,1.0
2024-12-02,29.6125,29.6499,29.415,29.6235,2508,29.5707561853169,29.6081034637072,29.3735345948872,29.5817406789611,2511.54043997283,0.0,1.0
2024-12-03,29.25,29.36,29.15,29.15,9336,29.2087671902244,29.3186121266663,29.1089081570954,29.1089081570954,9349.17924544908,0.0,1.0
2024-12-04,28.6612,28.9,28.63,28.9,10249,28.620797203161,28.859260574273,28.5896411848248,28.859260574273,10263.4680898252,0.0,1.0
2024-12-05,29.1392,29.19,29.05,29.19,10723,29.0981233815175,29.148851770347,29.0090491239665,29.148851770347,10738.1372160401,0.0,1.0
2024-12-06,29.5131,29.67,29.46,29.67,13873,29.4714963063868,29.6281751293661,29.4184711597953,29.6281751293661,13892.5839408863,0.0,1.0
2024-12-09,32.25,32.84,31.83,31.83,146226,32.2045381840936,32.7937064795545,31.7851302449519,31.7851302449519,146432.421202339,0.0,1.0
2024-12-10,29.7,29.89,29.63,29.89,65565,29.6581328393048,29.8478650022498,29.5882315161145,29.8478650022498,65657.5554014426,0.0,1.0
2024-12-11,29.56,29.56,29.41,29.56,26494,29.5183301929242,29.5183301929242,29.3685416432308,29.5183301929242,26531.4004851037,0.0,1.0
2024-12-12,29.56,29.68,29.2365,29.68,70996,29.5183301929242,29.638161032679,29.195286220752,29.638161032679,71096.2221197411,0.0,1.0
2024-12-13,29.13,29.22,28.95,29.11,39868,29.0889363504697,29.1788094802857,28.9091900908375,29.0689645438439,39924.280008308,0.0,1.0
2024-12-16,28.6,28.93,28.54,28.93,15532,28.5596834748861,28.8892182842117,28.4997680550087,28.8892182842117,15553.9258826387,0.0,1.0
2024-12-17,28.96,29.03,28.84,28.85,5089,28.9191759941504,28.9890773173407,28.7993451543956,28.8093310577085,5096.18393102938,0.0,1.0
2024-12-18,28.2508,28.73,28.22,28.73,36929,28.2109757311997,28.6895002179538,28.180219148996,28.6895002179538,36981.1311434436,0.0,1.0
2024-12-19,28.66,28.78,28.55,28.71,16326,28.6195988947635,28.7394297345183,28.5097539583216,28.669528411328,16349.0467396317,0.0,1.0
2024-12-20,28.816,28.88,28.56,28.57,8871,28.7753789864447,28.8392887676472,28.5197398616345,28.5297257649474,8883.52282416224,0.0,1.0
2024-12-23,28.4063,28.5,28.21,28.5,27144,28.4063,28.5,28.21,28.5,27144,0.0401,1.0
2024-12-24,28.57,28.8,28.555,28.8,13887,28.57,28.8,28.555,28.8,13887,0.0,1.0
2024-12-26,28.71,28.7916,28.57,28.57,8149,28.71,28.7916,28.57,28.57,8149,0.0,1.0
2024-12-27,28.56,28.5998,28.49,28.51,11964,28.56,28.5998,28.49,28.51,11964,0.0,1.0
2024-12-30,28.4245,28.52,28.38,28.52,6974,28.4245,28.52,28.38,28.52,6974,0.0,1.0
2024-12-31,27.525,27.66,27.5,27.63,23838,27.525,27.66,27.5,27.63,23838,0.0,1.0
2025-01-02,26.47,26.74,26.47,26.71,32100,26.47,26.74,26.47,26.71,32100,0.0,1.0
2025-01-03,25.97,26.15,25.95,26.15,27197,25.97,26.15,25.95,26.15,27197,0.0,1.0
2025-01-06,25.89,26.39,25.77,26.33,27165,25.89,26.39,25.77,26.33,27165,0.0,1.0
2025-01-07,26.1067,26.37,26.0894,26.35,8954,26.1067,26.37,26.0894,26.35,8954,0.0,1.0
2025-01-08,25.84,25.93,25.68,25.81,13628,25.84,25.93,25.68,25.81,13628,0.0,1.0
2025-01-10,25.17,25.6,25.17,25.6,16668,25.17,25.6,25.17,25.6,16668,0.0,1.0
2025-01-13,25.465,25.67,25.41,25.46,8762,25.465,25.67,25.41,25.46,8762,0.0,1.0
2025-01-14,26.65,26.7499,26.6,26.69,21541,26.65,26.7499,26.6,26.69,21541,0.0,1.0
2025-01-15,26.46,26.52,26.31,26.52,15422,26.46,26.52,26.31,26.52,15422,0.0,1.0
2025-01-16,26.36,26.43,26.33,26.39,5968,26.36,26.43,26.33,26.39,5968,0.0,1.0
2025-01-17,26.88,27.02,26.65,26.7,13779,26.88,27.02,26.65,26.7,13779,0.0,1.0
2025-01-21,27.36,27.45,27.13,27.23,28362,27.36,27.45,27.13,27.23,28362,0.0,1.0
2025-01-22,27.5,27.62,27.49,27.56,11128,27.5,27.62,27.49,27.56,11128,0.0,1.0
2025-01-23,27.43,27.45,27.27,27.36,8841,27.43,27.45,27.27,27.36,8841,0.0,1.0
2025-01-24,27.9,28.0,27.77,27.8,10625,27.9,28.0,27.77,27.8,10625,0.0,1.0
2025-01-27,27.27,27.3036,27.1471,27.26,15181,27.27,27.3036,27.1471,27.26,15181,0.0,1.0
2025-01-28,27.26,27.26,27.01,27.11,16058,27.26,27.26,27.01,27.11,16058,0.0,1.0
2025-01-29,27.34,27.47,27.32,27.47,8246,27.34,27.47,27.32,27.47,8246,0.0,1.0
2025-01-30,27.44,27.57,27.22,27.25,12608,27.44,27.57,27.22,27.25,12608,0.0,1.0
2025-01-31,27.0427,27.51,26.87,27.51,24479,27.0427,27.51,26.87,27.51,24479,0.0,1.0
2025-02-03,26.8245,26.9112,26.45,26.5,13502,26.8245,26.9112,26.45,26.5,13502,0.0,1.0
2025-02-04,27.41,27.455,27.19,27.23,28290,27.41,27.455,27.19,27.23,28290,0.0,1.0
2025-02-05,26.9882,27.08,26.98,27.08,17575,26.9882,27.08,26.98,27.08,17575,0.0,1.0
2025-02-06,27.57,27.64,27.52,27.61,14134,27.57,27.64,27.52,27.61,14134,0.0,1.0
2025-02-07,28.2402,28.5999,28.145,28.36,38383,28.2402,28.5999,28.145,28.36,38383,0.0,1.0
2025-02-10,28.4067,28.46,28.25,28.46,14870,28.4067,28.46,28.25,28.46,14870,0.0,1.0
2025-02-11,27.9357,28.04,27.8801,27.95,21154,27.9357,28.04,27.8801,27.95,21154,0.0,1.0
2025-02-12,28.61,28.7,28.31,28.34,20186,28.61,28.7,28.31,28.34,20186,0.0,1.0
2025-02-13,28.36,28.5,27.8434,28.05,11847,28.36,28.5,27.8434,28.05,11847,0.0,1.0
2025-02-14,29.18,29.27,29.1301,29.19,26418,29.18,29.27,29.1301,29.19,26418,0.0,1.0
2025-02-18,28.5,28.76,28.34,28.54,35588,28.5,28.76,28.34,28.54,35588,0.0,1.0
2025-02-19,28.9692,29.03,28.9,28.99,11691,28.9692,29.03,28.9,28.99,11691,0.0,1.0
2025-02-20,29.3815,29.42,29.29,29.31,12604,29.3815,29.42,29.29,29.31,12604,0.0,1.0
2025-02-21,29.9499,30.17,29.838,30.07,30679,29.9499,30.17,29.838,30.07,30679,0.0,1.0
2025-02-24,29.29,29.59,29.29,29.59,23936,29.29,29.59,29.29,29.59,23936,0.0,1.0
2025-02-25,29.33,29.45,29.26,29.36,12553,29.33,29.45,29.26,29.36,12553,0.0,1.0
2025-02-26,29.5,29.79,29.49,29.65,36664,29.5,29.79,29.49,29.65,36664,0.0,1.0
2025-02-27,29.08,29.33,29.0607,29.33,14937,29.08,29.33,29.0607,29.33,14937,0.0,1.0
2025-02-28,28.2745,28.4,28.1905,28.33,23901,28.2745,28.4,28.1905,28.33,23901,0.0,1.0
2025-03-03,28.45,28.75,28.28,28.75,17559,28.45,28.75,28.28,28.75,17559,0.0,1.0
2025-03-04,28.58,28.6,28.34,28.47,17531,28.58,28.6,28.34,28.47,17531,0.0,1.0
2025-03-05,28.955,28.9888,28.62,28.64,17736,28.955,28.9888,28.62,28.64,17736,0.0,1.0
2025-03-06,29.33,29.41,29.23,29.26,17519,29.33,29.41,29.23,29.26,17519,0.0,1.0
2025-03-07,28.8201,28.93,28.7501,28.87,6373,28.8201,28.93,28.7501,28.87,6373,0.0,1.0
2025-03-10,28.38,28.69,28.375,28.69,14891,28.38,28.69,28.375,28.69,14891,0.0,1.0
2025-03-11,28.87,28.9,28.72,28.88,7049,28.87,28.9,28.72,28.88,7049,0.0,1.0
2025-03-12,28.71,28.8,28.6,28.8,10831,28.71,28.8,28.6,28.8,10831,0.0,1.0
2025-03-13,28.5341,28.5341,28.35,28.3541,5097,28.5341,28.5341,28.35,28.3541,5097,0.0,1.0
2025-03-14,29.63,29.7393,29.34,29.42,55540,29.63,29.7393,29.34,29.42,55540,0.0,1.0
2025-03-17,29.49,29.545,29.1145,29.1145,173696,29.49,29.545,29.1145,29.1145,173696,0.0,1.0
2025-03-18,29.4,29.48,29.31,29.46,67902,29.4,29.48,29.31,29.46,67902,0.0,1.0
2025-03-19,29.197,29.31,29.18,29.31,8208,29.197,29.31,29.18,29.31,8208,0.0,1.0
2025-03-20,28.52,28.75,28.5,28.75,24564,28.52,28.75,28.5,28.75,24564,0.0,1.0
2025-03-21,28.08,28.21,28.06,28.18,109459,28.08,28.21,28.06,28.18,109459,0.0,1.0
2025-03-24,28.01,28.21,28.0,28.21,4773,28.01,28.21,28.0,28.21,4773,0.0,1.0
2025-03-25,28.01,28.09,28.01,28.03,3514,28.01,28.09,28.01,28.03,3514,0.0,1.0
2025-03-26,27.96,28.03,27.96,28.03,2221,27.96,28.03,27.96,28.03,2221,0.0,1.0
2025-03-27,28.07,28.09,27.97,28.075,6410,28.07,28.09,27.97,28.075,6410,0.0,1.0
2025-03-28,27.6309,27.83,27.62,27.83,7342,27.6309,27.83,27.62,27.83,7342,0.0,1.0
2025-03-31,27.52,27.57,27.39,27.45,13429,27.52,27.57,27.39,27.45,13429,0.0,1.0
2025-04-01,27.37,27.44,27.32,27.39,6143,27.37,27.44,27.32,27.39,6143,0.0,1.0
2025-04-02,27.38,27.458337,27.38,27.45,3451,27.38,27.458337,27.38,27.45,3451,0.0,1.0
2025-04-03,26.73,26.82,26.66,26.7,46386,26.73,26.82,26.66,26.7,46386,0.0,1.0
2025-04-04,25.42,25.6069,25.0807,25.27,38032,25.42,25.6069,25.0807,25.27,38032,0.0,1.0
2025-04-07,22.63,23.94,22.375,22.63,75552,22.63,23.94,22.375,22.63,75552,0.0,1.0
2025-04-08,22.71,23.77,22.53,23.77,25128,22.71,23.77,22.53,23.77,25128,0.0,1.0
2025-04-09,24.2949,24.2949,23.52,23.59,32077,24.2949,24.2949,23.52,23.59,32077,0.0,1.0
2025-04-10,24.46,24.69,24.25,24.25,39528,24.46,24.69,24.25,24.25,39528,0.0,1.0
2025-04-11,25.18,25.23,24.8,25.01,17082,25.18,25.23,24.8,25.01,17082,0.0,1.0
2025-04-14,25.12,25.22,25.02,25.13,21876,25.12,25.22,25.02,25.13,21876,0.0,1.0
2025-04-15,24.83,24.97,24.83,24.97,13661,24.83,24.97,24.83,24.97,13661,0.0,1.0
2025-04-16,24.73,24.8737,24.61,24.74,12322,24.73,24.8737,24.61,24.74,12322,0.0,1.0
2025-04-17,24.6,24.76,24.6,24.76,7061,24.6,24.76,24.6,24.76,7061,0.0,1.0
2025-04-21,25.18,25.31,25.14,25.28,26282,25.18,25.31,25.14,25.28,26282,0.0,1.0
2025-04-22,25.3,25.44,25.2,25.27,15011,25.3,25.44,25.2,25.27,15011,0.0,1.0
2025-04-23,25.61,25.82,25.531,25.7,18645,25.61,25.82,25.531,25.7,18645,0.0,1.0
2025-04-24,25.47,25.6,25.47,25.59,7011,25.47,25.6,25.47,25.59,7011,0.0,1.0
2025-04-25,25.55,25.63,25.53,25.54,5469,25.55,25.63,25.53,25.54,5469,0.0,1.0
2025-04-28,25.3862,25.3862,25.27,25.32,3823,25.3862,25.3862,25.27,25.32,3823,0.0,1.0
2025-04-29,25.3513,25.39,25.3473,25.39,1210,25.3513,25.39,25.3473,25.39,1210,0.0,1.0
2025-04-30,25.5158,25.53,25.42,25.49,1545,25.5158,25.53,25.42,25.49,1545,0.0,1.0
2025-05-01,25.3184,25.51,25.31,25.49,5331,25.3184,25.51,25.31,25.49,5331,0.0,1.0
2025-05-02,26.26,26.29,26.06,26.06,19663,26.26,26.29,26.06,26.06,19663,0.0,1.0
2025-05-05,26.251,26.4,26.251,26.4,3000,26.251,26.4,26.251,26.4,3000,0.0,1.0
2025-05-06,26.54,26.58,26.1,26.1,6861,26.54,26.58,26.1,26.1,6861,0.0,1.0
2025-05-07,26.2,26.24,26.18,26.18,3327,26.2,26.24,26.18,26.18,3327,0.0,1.0
2025-05-08,26.83,26.83,26.61,26.63,23811,26.83,26.83,26.61,26.63,23811,0.0,1.0
2025-05-09,26.485,26.66,26.45,26.6,20532,26.485,26.66,26.45,26.6,20532,0.0,1.0
2025-05-12,27.569,27.65,27.41,27.6,18371,27.569,27.65,27.41,27.6,18371,0.0,1.0
2025-05-13,27.3556,27.43,27.27,27.29,8582,27.3556,27.43,27.27,27.29,8582,0.0,1.0
2025-05-14,27.525,27.64,27.51,27.64,5222,27.525,27.64,27.51,27.64,5222,0.0,1.0
2025-05-15,26.9793,26.995,26.89,26.995,3768,26.9793,26.995,26.89,26.995,3768,0.0,1.0
2025-05-16,26.9884,26.9884,26.88,26.89,2760,26.9884,26.9884,26.88,26.89,2760,0.0,1.0
2025-05-19,26.8999,26.95,26.77,26.82,8994,26.8999,26.95,26.77,26.82,8994,0.0,1.0
2025-05-20,27.1192,27.13,27.05,27.12,7015,27.1192,27.13,27.05,27.12,7015,0.0,1.0
2025-05-21,27.225,27.3684,27.225,27.35,8442,27.225,27.3684,27.225,27.35,8442,0.0,1.0
2025-05-22,26.9625,27.06,26.93,27.06,7186,26.9625,27.06,26.93,27.06,7186,0.0,1.0
2025-05-23,26.803,26.803,26.74,26.74,1885,26.803,26.803,26.74,26.74,1885,0.0,1.0
2025-05-27,26.4236,26.44,26.3,26.35,8480,26.4236,26.44,26.3,26.35,8480,0.0,1.0
2025-05-28,26.2303,26.335,26.19,26.28,5177,26.2303,26.335,26.19,26.28,5177,0.0,1.0
2025-05-29,26.6089,26.73,26.57,26.7,3897,26.6089,26.73,26.57,26.7,3897,0.0,1.0
2025-05-30,26.2122,26.3626,26.1,26.3,8500,26.2122,26.3626,26.1,26.3,8500,0.0,1.0
2025-06-02,26.2105,26.2203,26.06,26.12,9229,26.2105,26.2203,26.06,26.12,9229,0.0,1.0
2025-06-03,26.6585,26.6585,26.565,26.565,4414,26.6585,26.6585,26.565,26.565,4414,0.0,1.0
2025-06-04,27.1104,27.13,26.94,26.94,14713,27.1104,27.13,26.94,26.94,14713,0.0,1.0
2025-06-05,27.49,27.57,27.4,27.5,10731,27.49,27.57,27.4,27.5,10731,0.0,1.0
2025-06-06,27.24,27.24,27.07,27.22,7340,27.24,27.24,27.07,27.22,7340,0.0,1.0
2025-06-09,27.565,27.59,27.42,27.42,6423,27.565,27.59,27.42,27.42,6423,0.0,1.0
2025-06-10,27.07,27.457,27.0315,27.37,17343,27.07,27.457,27.0315,27.37,17343,0.0,1.0
2025-06-11,27.3742,27.42,27.33,27.33,9696,27.3742,27.42,27.33,27.33,9696,0.0,1.0
2025-06-12,27.58,27.64,27.41,27.41,6946,27.58,27.64,27.41,27.41,6946,0.0,1.0
2025-06-13,27.1059,27.28,27.095,27.21,10171,27.1059,27.28,27.095,27.21,10171,0.0,1.0
2025-06-16,27.3667,27.72,27.36,27.47,7302,27.3667,27.72,27.36,27.47,7302,0.0,1.0
2025-06-17,27.1056,27.2691,27.07,27.26,15822,27.1056,27.2691,27.07,27.26,15822,0.0,1.0
2025-06-18,27.0871,27.26,27.0871,27.26,11946,27.0871,27.26,27.0871,27.26,11946,0.0,1.0
2025-06-20,26.7032,26.8818,26.61,26.8818,6688,26.7032,26.8818,26.61,26.8818,6688,0.0,1.0
2025-06-23,26.8977,26.8977,26.68,26.76,8992,26.8977,26.8977,26.68,26.76,8992,0.0,1.0
2025-06-24,27.6,27.6,27.45,27.47,20651,27.6,27.6,27.45,27.47,20651,0.0,1.0
2025-06-25,28.3298,28.38,28.25,28.38,28381,28.3298,28.38,28.25,28.38,28381,0.0,1.0
2025-06-26,28.223,28.2531,28.1805,28.19,1639,28.223,28.2531,28.1805,28.19,1639,0.0,1.0
2025-06-27,28.1968,28.2497,28.1968,28.2,1630,28.1968,28.2497,28.1968,28.2,1630,0.0,1.0
2025-06-30,28.6391,28.65,28.49,28.51,12005,28.6391,28.65,28.49,28.51,12005,0.0,1.0
2025-07-01,28.5374,28.6,28.5,28.54,5356,28.5374,28.6,28.5,28.54,5356,0.0,1.0
2025-07-02,28.2395,28.245,28.1201,28.13,6617,28.2395,28.245,28.1201,28.13,6617,0.0,1.0
2025-07-03,28.7941,28.84,28.76,28.8,13244,28.7941,28.84,28.76,28.8,13244,0.0,1.0
2025-07-07,28.3301,28.44,28.28,28.31,9537,28.3301,28.44,28.28,28.31,9537,0.0,1.0
2025-07-08,29.023,29.05,28.86,28.86,3595,29.023,29.05,28.86,28.86,3595,0.0,1.0
2025-07-09,29.0865,29.1275,29.0,29.08,3351,29.0865,29.1275,29.0,29.08,3351,0.0,1.0
2025-07-10,29.18,29.19,29.1043,29.11,2400,29.18,29.19,29.1043,29.11,2400,0.0,1.0
2025-07-11,29.4,29.4,29.26,29.26,10770,29.4,29.4,29.26,29.26,10770,0.0,1.0
2025-07-14,29.2896,29.35,29.24,29.29,7641,29.2896,29.35,29.24,29.29,7641,0.0,1.0
2025-07-15,29.78,29.8128,29.6,29.77,6383,29.78,29.8128,29.6,29.77,6383,0.0,1.0
2025-07-16,29.5795,29.76,29.491,29.57,2295,29.5795,29.76,29.491,29.57,2295,0.0,1.0
2025-07-17,30.18,30.22,29.96,30.0,23637,30.18,30.22,29.96,30.0,23637,0.0,1.0
2025-07-18,30.2802,30.44,30.26,30.3,6683,30.2802,30.44,30.26,30.3,6683,0.0,1.0
2025-07-21,30.5795,30.61,30.48,30.52,5608,30.5795,30.61,30.48,30.52,5608,0.0,1.0
2025-07-22,30.94,30.95,30.63,30.76,10564,30.94,30.95,30.63,30.76,10564,0.0,1.0
2025-07-23,30.97,30.98,30.8,30.81,7280,30.97,30.98,30.8,30.81,7280,0.0,1.0
2025-07-24,31.292,31.33,31.2,31.21,16108,31.292,31.33,31.2,31.21,16108,0.0,1.0
2025-07-25,31.2301,31.265,31.17,31.19,11852,31.2301,31.265,31.17,31.19,11852,0.0,1.0
2025-07-28,31.3217,31.45,31.27,31.44,4698,31.3217,31.45,31.27,31.44,4698,0.0,1.0
2025-07-29,32.035,32.08,31.96,31.96,19896,32.035,32.08,31.96,31.96,19896,0.0,1.0
2025-07-30,31.42,31.55,31.39,31.49,10781,31.42,31.55,31.39,31.49,10781,0.0,1.0
2025-07-31,30.6443,30.85,30.6443,30.79,25501,30.6443,30.85,30.6443,30.79,25501,0.0,1.0
2025-08-01,30.62,30.6782,30.5574,30.66,7281,30.62,30.6782,30.5574,30.66,7281,0.0,1.0
2025-08-04,31.21,31.21,31.03,31.09,6315,31.21,31.21,31.03,31.09,6315,0.0,1.0
2025-08-05,31.35,31.37,31.24,31.24,8820,31.35,31.37,31.24,31.24,8820,0.0,1.0
2025-08-06,31.4522,31.47,31.34,31.47,4096,31.4522,31.47,31.34,31.47,4096,0.0,1.0
2025-08-07,31.1905,31.33,31.15,31.33,4479,31.1905,31.33,31.15,31.33,4479,0.0,1.0
2025-08-08,31.175,31.24,31.1,31.11,6758,31.175,31.24,31.1,31.11,6758,0.0,1.0
2025-08-11,31.6085,31.72,31.58,31.72,19958,31.6085,31.72,31.58,31.72,19958,0.0,1.0
2025-08-12,32.375,32.4104,32.08,32.08,16963,32.375,32.4104,32.08,32.08,16963,0.0,1.0
2025-08-13,33.69,33.69,33.5,33.5,24444,33.69,33.69,33.5,33.5,24444,0.0,1.0
2025-08-14,32.813,33.03,32.7476,33.03,13515,32.813,33.03,32.7476,33.03,13515,0.0,1.0
2025-08-15,33.9,33.92,33.82,33.88,13976,33.9,33.92,33.82,33.88,13976,0.0,1.0
2025-08-18,34.95,34.95,34.63,34.72,32047,34.95,34.95,34.63,34.72,32047,0.0,1.0
2025-08-19,34.85,34.85,34.73,34.79,22889,34.85,34.85,34.73,34.79,22889,0.0,1.0
2025-08-20,34.95,35.08,34.8,34.96,24947,34.95,35.08,34.8,34.96,24947,0.0,1.0
2025-08-21,34.7,34.82,34.6571,34.7,10161,34.7,34.82,34.6571,34.7,10161,0.0,1.0
2025-08-22,36.4955,36.5,35.99,35.99,30824,36.4955,36.5,35.99,35.99,30824,0.0,1.0
2025-08-25,37.0468,37.17,36.9,36.9,24882,37.0468,37.17,36.9,36.9,24882,0.0,1.0
2025-08-26,37.04,37.1,36.95,37.02,29838,37.04,37.1,36.95,37.02,29838,0.0,1.0
2025-08-27,36.271,36.56,36.26,36.49,22023,36.271,36.56,36.26,36.49,22023,0.0,1.0
2025-08-28,38.1388,38.2,37.82,37.97,38443,38.1388,38.2,37.82,37.97,38443,0.0,1.0
2025-08-29,39.28,39.29,38.9007,39.0,89426,39.28,39.29,38.9007,39.0,89426,0.0,1.0
2025-09-02,38.5686,38.7499,38.44,38.58,90714,38.5686,38.7499,38.44,38.58,90714,0.0,1.0
2025-09-03,39.24,39.24,39.028,39.18,26008,39.24,39.24,39.028,39.18,26008,0.0,1.0
2025-09-04,37.4775,37.71,37.201,37.49,46743,37.4775,37.71,37.201,37.49,46743,0.0,1.0
2025-09-05,40.03,40.24,39.95,40.11,64430,40.03,40.24,39.95,40.11,64430,0.0,1.0
2025-09-08,39.965,39.99,39.64,39.7,41925,39.965,39.99,39.64,39.7,41925,0.0,1.0
2025-09-09,38.9,39.0764,38.9,39.02,27816,38.9,39.0764,38.9,39.02,27816,0.0,1.0
2025-09-10,39.1988,39.32,38.93,39.32,27052,39.1988,39.32,38.93,39.32,27052,0.0,1.0
2025-09-11,41.6614,41.75,41.29,41.37,40009,41.6614,41.75,41.29,41.37,40009,0.0,1.0
2025-09-12,40.9,41.11,40.82,41.04,34708,40.9,41.11,40.82,41.04,34708,0.0,1.0
2025-09-15,41.85,41.8991,41.745,41.89,33578,41.85,41.8991,41.745,41.89,33578,0.0,1.0
2025-09-16,42.21,42.269,41.825,41.9,35059,42.21,42.269,41.825,41.9,35059,0.0,1.0
2025-09-17,43.0074,43.205,42.79,42.87,52603,43.0074,43.205,42.79,42.87,52603,0.0,1.0
2025-09-18,42.165,42.18,41.9008,42.03,50136,42.165,42.18,41.9008,42.03,50136,0.0,1.0
2025-09-19,41.859,42.0,41.751,42.0,50840,41.859,42.0,41.751,42.0,50840,0.0,1.0
2025-09-22,42.1338,42.15,41.854,41.95,29025,42.1338,42.15,41.854,41.95,29025,0.0,1.0
2025-09-23,42.09,42.42,42.0507,42.24,17683,42.09,42.42,42.0507,42.24,17683,0.0,1.0
2025-09-24,42.985,43.08,42.8702,42.948,20866,42.985,43.08,42.8702,42.948,20866,0.0,1.0
2025-09-25,43.7411,43.87,43.56,43.71,47830,43.7411,43.87,43.56,43.71,47830,0.0,1.0
2025-09-26,42.62,42.6738,42.382,42.44,38896,42.62,42.6738,42.382,42.44,38896,0.0,1.0
2025-09-29,44.0,44.0,43.72,43.93,29949,44.0,44.0,43.72,43.93,29949,0.0,1.0
2025-09-30,44.1362,44.14,43.87,43.99,20578,44.1362,44.14,43.87,43.99,20578,0.0,1.0
2025-10-01,44.1519,44.18,43.96,43.96,22674,44.1519,44.18,43.96,43.96,22674,0.0,1.0
2025-10-02,44.58,44.96,44.4401,44.45,55124,44.58,44.96,44.4401,44.45,55124,0.0,1.0
2025-10-03,44.3608,44.43,43.96,44.18,30366,44.3608,44.43,43.96,44.18,30366,0.0,1.0
2025-10-06,44.0826,44.1395,43.76,43.8,26609,44.0826,44.1395,43.76,43.8,26609,0.0,1.0
2025-10-07,44.07,44.13,43.94,44.08,25867,44.07,44.13,43.94,44.08,25867,0.0,1.0
2025-10-08,44.05,44.07,43.6106,43.8,26012,44.05,44.07,43.6106,43.8,26012,0.0,1.0
2025-10-09,43.43,44.15,43.21,44.1,78950,43.43,44.15,43.21,44.1,78950,0.0,1.0
2025-10-10,39.985,42.0264,39.6301,42.02,280673,39.985,42.0264,39.6301,42.02,280673,0.0,1.0
2025-10-13,41.58,41.825,41.57,41.64,65793,41.58,41.825,41.57,41.64,65793,0.0,1.0
2025-10-14,39.94,40.2399,39.52,39.64,45831,39.94,40.2399,39.52,39.64,45831,0.0,1.0
2025-10-15,40.435,40.7,40.3,40.7,62402,40.435,40.7,40.3,40.7,62402,0.0,1.0
2025-10-16,40.63,40.91,40.58,40.91,23805,40.63,40.91,40.58,40.91,23805,0.0,1.0
2025-10-17,40.04,40.16,39.612,39.76,32629,40.04,40.16,39.612,39.76,32629,0.0,1.0
2025-10-20,40.37,40.37,39.5,40.31,39264,40.37,40.37,39.5,40.31,39264,0.0,1.0
2025-10-21,41.15,41.19,40.7,41.14,86963,41.15,41.19,40.7,41.14,86963,0.0,1.0
2025-10-22,40.9316,41.08,40.68,40.98,39779,40.9316,41.08,40.68,40.98,39779,0.0,1.0
2025-10-23,41.39,41.44,41.08,41.09,33704,41.39,41.44,41.08,41.09,33704,0.0,1.0
2025-10-24,42.82,42.83,42.61,42.66,38128,42.82,42.83,42.61,42.66,38128,0.0,1.0
2025-10-27,44.03,44.14,43.96,44.14,41698,44.03,44.14,43.96,44.14,41698,0.0,1.0
2025-10-28,44.21,44.2499,43.95,43.95,38641,44.21,44.2499,43.95,43.95,38641,0.0,1.0
2025-10-29,45.21,45.25,44.8,45.11,35964,45.21,45.25,44.8,45.11,35964,0.0,1.0
2025-10-30,44.32,44.47,44.13,44.44,36604,44.32,44.47,44.13,44.44,36604,0.0,1.0
2025-10-31,43.07,43.21,42.91,43.08,33683,43.07,43.21,42.91,43.08,33683,0.0,1.0
2025-11-03,42.99,43.16,42.99,43.16,20631,42.99,43.16,42.99,43.16,20631,0.0,1.0
2025-11-04,41.92,42.18,41.8424,42.06,32093,41.92,42.18,41.8424,42.06,32093,0.0,1.0
2025-11-05,42.97,43.08,42.59,42.59,14845,42.97,43.08,42.59,42.59,14845,0.0,1.0
2025-11-06,43.29,43.59,43.23,43.45,18169,43.29,43.59,43.23,43.45,18169,0.0,1.0
2025-11-07,43.12,43.1744,42.8001,42.99,30078,43.12,43.1744,42.8001,42.99,30078,0.0,1.0
2025-11-10,42.84,42.9864,42.66,42.86,28399,42.84,42.9864,42.66,42.86,28399,0.0,1.0
2025-11-11,42.42,42.59,42.28,42.52,20345,42.42,42.59,42.28,42.52,20345,0.0,1.0
2025-11-12,42.05,42.17,42.01,42.17,19453,42.05,42.17,42.01,42.17,19453,0.0,1.0
2025-11-13,42.84,43.13,42.56,43.13,34379,42.84,43.13,42.56,43.13,34379,0.0,1.0
2025-11-14,41.4,42.23,41.4,41.8,47727,41.4,42.23,41.4,41.8,47727,0.0,1.0
2025-11-17,41.43,41.73,41.195,41.65,45438,41.43,41.73,41.195,41.65,45438,0.0,1.0
2025-11-18,41.38,41.5,41.2744,41.43,5387,41.38,41.5,41.2744,41.43,5387,0.0,1.0
2025-11-19,41.37,41.55,41.22,41.36,26289,41.37,41.55,41.22,41.36,26289,0.0,1.0
2025-11-20,40.34,41.21,40.34,41.19,45302,40.34,41.21,40.34,41.19,45302,0.0,1.0
2025-11-21,39.69,39.85,39.1801,39.28,43429,39.69,39.85,39.1801,39.28,43429,0.0,1.0
2025-11-24,39.897,39.91,39.59,39.6,14446,39.897,39.91,39.59,39.6,14446,0.0,1.0
2025-11-25,40.67,40.7177,40.55,40.59,29736,40.67,40.7177,40.55,40.59,29736,0.0,1.0
2025-11-26,41.13,41.34,41.12,41.12,10225,41.13,41.34,41.12,41.12,10225,0.0,1.0