date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-08-26,18.0044,18.27,17.5488,18.27,3161,13.773765737703,13.9769556346134,13.4252216223702,13.9769556346134,4131.90622548594,0.0,1.0
2015-08-27,18.04,18.41,18.04,18.375,6959,13.8010005281022,14.0840587429247,13.8010005281022,14.0572829658469,9096.46802377619,0.0,1.0
2015-08-28,18.41,18.5,18.18,18.47,23531,14.0840587429247,14.1529107411247,13.9081036364134,14.129960075058,30758.5844327457,0.0,1.0
2015-08-31,18.54,18.69,18.4,18.5,6467,14.1835116292136,14.2982649595471,14.0764085209024,14.1529107411247,8453.34943379235,0.0,1.0
2015-09-01,17.95,18.21,17.95,18.21,10717,13.7321485299021,13.9310543024801,13.7321485299021,13.9310543024801,14008.7437578402,0.0,1.0
2015-09-02,18.011,18.0864,17.7,17.88,4573,13.7788148842377,13.8364975582853,13.5408929793464,13.6785969757465,5977.60429267547,0.0,1.0
2015-09-03,18.22,18.4,18.152,18.1901,63331,13.9387045245023,14.0764085209024,13.8866830147511,13.9158303606558,82783.2183379467,0.0,1.0
2015-09-04,17.95,18.01,17.82,18.01,9133,13.7321485299021,13.7780498620355,13.6326956436131,13.7780498620355,11938.2156144774,0.0,1.0
2015-09-08,18.2537,18.3399,18.2157,18.2157,2721,13.9644857727172,14.0304306865488,13.9354149290327,13.9354149290327,3556.75951899628,0.0,1.0
2015-09-09,18.35,18.6499,18.25,18.25,11702,14.0381574107913,14.2675875692379,13.961655190569,13.961655190569,15296.2880894136,0.0,1.0
2015-09-10,18.55,18.7094,18.4,18.4522,23470,14.1911618512359,14.3131063902702,14.0764085209024,14.1163426798585,30678.8481848006,0.0,1.0
2015-09-11,18.5299,18.5299,18.4,18.435,4861,14.1757849049712,14.1757849049712,14.0764085209024,14.1031842979802,6354.06395510507,0.0,1.0
2015-09-14,18.24,18.3701,18.24,18.37,3511,13.9540049685468,14.053534357056,13.9540049685468,14.0534578548357,4589.40928746633,0.0,1.0
2015-09-15,18.32,18.3235,18.09,18.24,3035,14.0152067447246,14.0178843224324,13.8392516382133,13.9540049685468,3967.20512317298,0.0,1.0
2015-09-16,18.3,18.34,18.2717,18.28,18553,13.9999063006801,14.030507188769,13.9782561723572,13.9846058566357,24251.5837397788,0.0,1.0
2015-09-17,18.5752,18.8099,18.397,18.397,13801,14.2104404107319,14.3899911215936,14.0741134542958,14.0741134542958,18039.9993096904,0.0,1.0
2015-09-18,18.2632,18.5,18.2441,18.5,1945,13.9717534836383,14.1529107411247,13.9571415595759,14.1529107411247,2542.40987300543,0.0,1.0
2015-09-21,18.4601,18.4601,18.4601,18.4601,300,14.122386355256,14.122386355256,14.122386355256,14.122386355256,392.145481697495,0.0,1.0
2015-09-22,18.01,18.43,18.0,18.43,1523,13.7780498620355,14.0993591869691,13.7703996400132,14.0993591869691,1990.79189541761,0.0,1.0
2015-09-23,18.01,18.01,18.01,18.01,92,13.7780498620355,13.7780498620355,13.7780498620355,13.7780498620355,120.257947720565,0.0,1.0
2015-09-24,18.32,18.32,17.99,18.05,1806,14.0152067447246,14.0152067447246,13.762749417991,13.8086507501244,2360.71579981892,0.0,1.0
2015-09-25,18.24,18.52,18.07,18.07,10386,13.9540049685468,14.1682111851692,13.8239511941689,13.8239511941689,13576.0765763672,0.0,1.0
2015-09-28,17.8,18.45,17.75,18.45,3375,13.6173951995687,14.1146596310136,13.5791440894575,14.1146596310136,4411.6366690968,0.0,1.0
2015-09-29,17.8,17.925,17.8,17.845,850,13.6173951995687,13.7130229748465,13.6173951995687,13.6518211986687,1111.07886480956,0.0,1.0
2015-09-30,18.11,18.11,18.0,18.0,3055,13.8545520822578,13.8545520822578,13.7703996400132,13.7703996400132,3993.34815528614,0.0,1.0
2015-10-01,18.44,18.44,18.3299,18.3578,13803,14.1070094089913,14.1070094089913,14.0227804645266,14.0441245839686,18042.6136129018,0.0,1.0
2015-10-02,18.688,18.688,18.36,18.44,2602,14.2967349151426,14.2967349151426,14.0458076328135,14.1070094089913,3401.20847792295,0.0,1.0
2015-10-05,19.3895,19.3895,19.1714,19.1714,2674,14.833397990002,14.833397990002,14.6665466476972,14.6665466476972,3495.32339353035,0.0,1.0
2015-10-06,19.32,19.73,19.32,19.73,2507,14.7802289469475,15.093888049859,14.7802289469475,15.093888049859,3277.02907538541,0.0,1.0
2015-10-07,19.62,19.685,19.488,19.685,2981,15.0097356076144,15.0594620507589,14.908752676921,15.0594620507589,3896.61893646745,0.0,1.0
2015-10-08,19.812,19.812,19.52,19.52,48511,15.1566198704412,15.1566198704412,14.9332333873921,14.9332333873921,63411.2315420907,0.0,1.0
2015-10-09,19.75,19.865,19.58,19.84,29022,15.1091884939034,15.1971660471591,14.9791347195255,15.1780404921035,37936.1538994157,0.0,1.0
2015-10-12,19.6145,19.6304,19.5901,19.5901,1105,15.0055279855022,15.0176918385176,14.986861443768,14.986861443768,1444.40252425244,0.0,1.0
2015-10-13,19.1985,19.77,19.1985,19.77,14560,14.6872787493775,15.1244889379479,14.6872787493775,15.1244889379479,19032.127378385,0.0,1.0
2015-10-14,19.1146,19.144,19.09,19.144,13356,14.623093386611,14.6455850393563,14.6042738404363,14.6455850393563,17458.3168451724,0.0,1.0
2015-10-15,19.629,19.629,19.5,19.5,3330,15.0166208074344,15.0166208074344,14.9179329433477,14.9179329433477,4352.8148468422,0.0,1.0
2015-10-16,19.6899,19.86,19.6365,19.86,2318,15.0632106595498,15.1933409361479,15.0223584739511,15.1933409361479,3029.97742191598,0.0,1.0
2015-10-19,19.51,19.76,19.271,19.76,14763,14.9255831653699,15.1168387159257,14.7427428590386,15.1168387159257,19297.4791543337,0.0,1.0
2015-10-20,19.215,19.215,19.07,19.2,34284,14.6999016157141,14.6999016157141,14.5889733963918,14.6884262826808,44814.3856483898,0.0,1.0
2015-10-21,19.0801,19.19,19.06,19.13,17820,14.5967001206343,14.6807760606586,14.5813231743696,14.6348747285252,23293.4416128311,0.0,1.0
2015-10-22,19.2136,19.2136,19.174,19.174,389,14.698830584631,14.698830584631,14.668535705423,14.668535705423,508.481974601086,0.0,1.0
2015-10-23,19.41,19.41,19.34,19.34,1389,14.8490809451476,14.8490809451476,14.795529390992,14.795529390992,1815.6335802594,0.0,1.0
2015-10-26,19.3101,19.3869,19.3101,19.3869,2550,14.7726552271455,14.8314089322763,14.7726552271455,14.8314089322763,3333.23659442871,0.0,1.0
2015-10-27,19.195,19.2034,19.08,19.13,5631,14.6846011716697,14.6910273581684,14.596623618414,14.6348747285252,7360.57069146196,0.0,1.0
2015-10-28,19.3905,19.46,19.03,19.03,60317,14.8341630122043,14.8873320552588,14.5583725083029,14.5583725083029,78843.4633984924,0.0,1.0
2015-10-29,19.57,19.67,19.39,19.67,14241,14.9714844975033,15.0479867177256,14.8337805011032,15.0479867177256,18615.1460161801,0.0,1.0
2015-10-30,19.6633,19.77,19.6,19.768,41024,15.0428610689707,15.1244889379479,14.99443516357,15.1229588935434,53624.5874705267,0.0,1.0
2015-11-02,19.986,20.1,19.76,20.1,18811,15.289733733628,15.3769462646815,15.1168387159257,15.3769462646815,24588.8288540386,0.0,1.0
2015-11-03,20.34,20.389,19.995,20.03,6922,15.560551593215,15.5980376811239,15.296618933448,15.3233947105258,9048.10341436684,0.0,1.0
2015-11-04,20.455,20.5,20.4,20.41,11319,15.6485291464706,15.6829551455706,15.6064529253483,15.6141031473706,14795.6490244465,0.0,1.0
2015-11-05,20.49,20.52,20.3765,20.45,4723,15.6753049235484,15.6982555896151,15.5884749035961,15.6447040354595,6173.67703352423,0.0,1.0
2015-11-06,20.28,20.28,20.145,20.23,6034,15.5146502610816,15.5146502610816,15.4113722637815,15.4763991509704,7887.35278854227,0.0,1.0
2015-11-09,19.95,20.57,19.93,20.57,4709,15.262192934348,15.7365066997262,15.2468924903036,15.7365066997262,6155.37691104501,0.0,1.0
2015-11-10,19.91,20.13,19.8572,20.13,6327,15.2315920462591,15.3998969307481,15.1911988739817,15.3998969307481,8270.34820900016,0.0,1.0
2015-11-11,19.93,19.9966,19.925,19.925,3441,15.2468924903036,15.2978429689716,15.2430673792924,15.2430673792924,4497.90867507025,0.0,1.0
2015-11-12,19.71,19.77,19.655,19.75,1748,15.0785876058145,15.1244889379479,15.0365113846922,15.1091884939034,2284.90100669074,0.0,1.0
2015-11-13,19.55,19.5704,19.49,19.5057,4972,14.9561840534588,14.9717905063842,14.9102827213254,14.9222935699004,6499.15778333316,0.0,1.0
2015-11-16,19.8761,19.8761,19.55,19.55,904,15.2056577936037,15.2056577936037,14.9561840534588,14.9561840534588,1181.66505151512,0.0,1.0
2015-11-17,20.0599,20.0599,19.9447,20.02,1196,15.3462688743723,15.3462688743723,15.2581383166762,15.3157444885036,1563.35332036735,0.0,1.0
2015-11-18,20.2725,20.2799,19.9101,19.9101,4029,15.5089125945649,15.5145737588614,15.2316685484793,15.2316685484793,5266.51381919736,0.0,1.0
2015-11-19,20.35,20.41,20.35,20.409,12848,15.5682018152372,15.6141031473706,15.5682018152372,15.6133381251683,16794.283829498,0.0,1.0
2015-11-20,20.4253,20.52,20.413,20.52,420,15.6258079870646,15.6982555896151,15.6163982139772,15.6982555896151,549.003674376492,0.0,1.0
2015-11-23,20.4499,20.48,20.43,20.48,5117,15.6446275332393,15.6676547015262,15.629403591415,15.6676547015262,6688.69476615359,0.0,1.0
2015-11-24,20.632,20.6336,20.2901,20.45,20140,15.7839380762641,15.7851621117876,15.522376985324,15.6447040354595,26326.0333379584,0.0,1.0
2015-11-25,20.77,20.88,20.71,20.88,14405,15.8895111401708,15.9736635824154,15.8436098080375,15.9736635824154,18829.5188795081,0.0,1.0
2015-11-27,20.71,20.78,20.71,20.77,4074,15.8436098080375,15.8971613621931,15.8436098080375,15.8895111401708,5325.33564145196,0.0,1.0
2015-11-30,20.6,20.71,20.6,20.682,1250,15.7594573657929,15.8436098080375,15.7594573657929,15.8221891863752,1633.9395070729,0.0,1.0
2015-12-01,20.7207,20.7207,20.62,20.698,1534,15.8517955456012,15.8517955456012,15.7747578098374,15.8344295416108,2005.17056307986,0.0,1.0
2015-12-02,20.388,20.74,20.31,20.31,4837,15.5972726589217,15.8665604741041,15.5376009271483,15.5376009271483,6322.69231656926,0.0,1.0
2015-12-03,20.23,20.44,20.221,20.429,8281,15.4763991509704,15.6370538134373,15.4695139511504,15.6286385692128,10824.5224464565,0.0,1.0
2015-12-04,20.33,20.33,20.16,20.16,31870,15.5529013711927,15.5529013711927,15.4228475968148,15.4228475968148,41658.9216723306,0.0,1.0
2015-12-07,19.98,20.25,19.911,20.25,7873,15.2851436004147,15.4916995950149,15.2323570684613,15.4916995950149,10291.2045913479,0.0,1.0
2015-12-08,19.837,19.94,19.74,19.7736,8419,15.1757454254968,15.2545427123258,15.1015382718812,15.1272430178759,11004.9093680374,0.0,1.0
2015-12-09,19.689,19.925,19.614,19.899,4036,15.0625221395678,15.2430673792924,15.0051454744011,15.2231768020346,5275.66388043697,0.0,1.0
2015-12-10,19.88,20.01,19.76,19.818,4197,15.2086413801924,15.3080942664814,15.1168387159257,15.1612100036546,5486.11528894795,0.0,1.0
2015-12-11,19.118,19.65,19.051,19.65,28119,14.6256944620985,15.0326862736811,14.5744379745496,15.0326862736811,36755.7959995062,0.0,1.0
2015-12-14,19.02,19.18,18.72,19.18,128183,14.5507222862807,14.6731258386363,14.3212156256138,14.6731258386363,167554.614268099,0.0,1.0
2015-12-15,19.2248,19.44,18.95,18.95,28880,14.7073988332959,14.8720316112143,14.4971707321251,14.4971707321251,37750.5383714122,0.0,1.0
2015-12-16,19.65,19.7199,19.22,19.22,17723,15.0326862736811,15.0861613256165,14.7037267267253,14.7037267267253,23166.6479070824,0.0,1.0
2015-12-17,19.65,19.79,19.62,19.69,4360,15.0326862736811,15.1397893819923,15.0097356076144,15.06328716177,5699.18100067026,0.0,1.0
2015-12-18,19.36,19.64,19.33,19.64,12551,14.8108298350365,15.0250360516589,14.7878791689698,15.0250360516589,16406.0598026175,0.0,1.0
2015-12-21,19.65,19.65,19.34,19.609,26603,15.1030683162856,15.1030683162856,14.8648010807615,15.0715555528776,34612.1025908571,0.092,1.0
2015-12-22,19.63,19.835,19.58,19.72,46082,15.0876962365744,15.2452600536145,15.0492660372963,15.1568705952749,59955.4528283228,0.0,1.0
2015-12-23,20.079,20.1,19.7501,19.7501,24664,15.4327994260916,15.4489401097884,15.1800055752404,15.1800055752404,32089.3470022514,0.0,1.0
2015-12-24,20.0599,20.073,19.99,19.99,1074,15.4181190899673,15.4281878021782,15.3643936713766,15.3643936713766,1397.33857770103,0.0,1.0
2015-12-28,19.85,19.99,19.84,19.99,1380,15.256789113398,15.3643936713766,15.2491030735423,15.3643936713766,1795.46297693427,0.0,1.0
2015-12-29,19.88,20.02,19.68,19.68,5893,15.2798472329648,15.3874517909434,15.1261264358525,15.1261264358525,7667.14733556066,0.0,1.0
2015-12-30,19.7983,19.8822,19.7983,19.8401,3415,15.2170522873444,15.281538161733,15.2170522873444,15.2491799339409,4443.12033784824,0.0,1.0
2015-12-31,19.74,19.95,19.679,19.95,560,15.1722426749862,15.3336495119541,15.1253578318669,15.3336495119541,728.593671799417,0.0,1.0
2016-01-04,19.3601,19.86,19.31,19.86,9003,14.8802500208713,15.2644751532536,14.8417429611947,15.2644751532536,11713.4443343039,0.0,1.0
2016-01-05,19.61,19.635,19.07,19.07,6042,15.0723241568632,15.0915392565022,14.6572780046599,14.6572780046599,7861.00529466442,0.0,1.0
2016-01-06,19.14,19.57,19.14,19.57,4875,14.7110802836492,15.0415799974407,14.7110802836492,15.0415799974407,6342.66812503958,0.0,1.0
2016-01-07,19.0999,19.1864,18.981,19.04,1357,14.6802592638282,14.7467435085793,14.5888722499449,14.6342198850931,1765.53859398537,0.0,1.0
2016-01-08,18.7999,19.03,18.7999,19.03,1373,14.4496780681597,14.6265338452374,14.4496780681597,14.6265338452374,1786.35555603679,0.0,1.0
2016-01-11,18.91,19.16,18.63,18.63,14550,14.53430136697,14.7264523633604,14.3190922510128,14.3190922510128,18930.4248655028,0.0,1.0
2016-01-12,19.16,19.2096,18.9185,19.2,6111,14.7264523633604,14.7645751210443,14.5408345008473,14.7571965227829,7950.77844351117,0.0,1.0
2016-01-13,18.5189,19.29,18.41,19.19,3964,14.2337003482169,14.8263708814835,14.1499993741892,14.7495104829273,5157.40234823731,0.0,1.0
2016-01-14,18.9127,18.9127,18.38,18.69,5054,14.5363765977311,14.5363765977311,14.1269412546224,14.3652084901465,6575.55788798973,0.0,1.0
2016-01-15,18.29,18.58,18.18,18.5,17865,14.0577668959218,14.2806620517347,13.9732204575101,14.2191737328898,23243.4391905297,0.0,1.0
2016-01-19,18.22,18.7499,18.1759,18.7499,3610,14.0039646169325,14.4112478688816,13.9700691811693,14.4112478688816,4696.82706284983,0.0,1.0
2016-01-20,17.7632,18.0489,17.6001,18.01,4253,13.652866316328,13.8724564750029,13.5275070062829,13.8425577799646,5533.40872529093,0.0,1.0
2016-01-21,17.89,18.1999,17.874,17.874,7250,13.7503253016972,13.9885156768227,13.7380276379282,13.7380276379282,9432.68592954603,0.0,1.0
2016-01-22,18.54,18.65,18.361,18.65,4518,14.2499178923122,14.334464330724,14.1123377788967,14.334464330724,5878.18965926746,0.0,1.0
2016-01-25,18.166,18.5956,18.12,18.5956,1293,13.9624600017122,14.2926522739095,13.9271042183764,14.2926522739095,1682.27074577973,0.0,1.0
2016-01-26,18.35,18.44,18.2901,18.44,1596,14.1038831350555,14.1730574937561,14.0578437563204,14.1730574937561,2076.49196462835,0.0,1.0
2016-01-27,18.41,18.6,18.35,18.3682,6667,14.1499993741892,14.2960341314459,14.1038831350555,14.1178717275928,8674.16787479773,0.0,1.0
2016-01-28,18.4,18.95,18.37,18.95,2126,14.1423133343336,14.5650455263925,14.1192552147668,14.5650455263925,2766.05383258136,0.0,1.0
2016-01-29,18.7642,18.7642,18.408,18.52,1142,14.4222389058752,14.4222389058752,14.1484621662181,14.234545812601,1485.81066641952,0.0,1.0
2016-02-01,18.754,18.754,18.6,18.61,2005,14.4143991452224,14.4143991452224,14.2960341314459,14.3037201713016,2608.62555706756,0.0,1.0
2016-02-02,18.169,18.169,18.1685,18.1685,342,13.9647658136689,13.9647658136689,13.9643815116761,13.9643815116761,444.96256384893,0.0,1.0
2016-02-03,18.06,18.1,18.01,18.1,4994,13.8809879792427,13.9117321386651,13.8425577799646,13.9117321386651,6497.49428029694,0.0,1.0
2016-02-04,18.42,18.67,18.27,18.39,6023,14.1576854140449,14.3498364104353,14.0423948162106,14.134627294478,7836.28515222836,0.0,1.0
2016-02-05,17.9501,18.17,17.9501,18.17,1911,13.7965184012295,13.9655344176545,13.7965184012295,13.9655344176545,2486.3259050155,0.0,1.0
2016-02-08,17.5,17.613,17.3801,17.3801,2512,13.4505697473282,13.5374219976966,13.3584141294593,13.3584141294593,3268.26304207167,0.0,1.0
2016-02-09,17.3,17.3,17.3,17.3,350,13.2968489502159,13.2968489502159,13.2968489502159,13.2968489502159,455.371044874634,0.0,1.0
2016-02-10,17.5769,17.5769,17.5769,17.5769,100,13.5096753938179,13.5096753938179,13.5096753938179,13.5096753938179,130.106012821324,0.0,1.0
2016-02-11,17.01,17.32,17.01,17.32,1556,13.073953794403,13.3122210299271,13.073953794403,13.3122210299271,2024.44955949981,0.0,1.0
2016-02-12,17.4501,17.55,17.18,17.55,2562,13.4122164084486,13.4889999466063,13.2046164719485,13.4889999466063,3333.31604848235,0.0,1.0
2016-02-16,17.57,17.6789,17.51,17.59,4462,13.5043720263175,13.5880730003451,13.4582557871838,13.5197441060287,5805.3302920875,0.0,1.0
2016-02-17,17.7385,17.739,17.64,17.64,1050,13.6338817978846,13.6342660998774,13.5581743053068,13.5581743053068,1366.11313462391,0.0,1.0
2016-02-18,17.63,17.6501,17.63,17.6501,205,13.5504882654512,13.565937205561,13.5504882654512,13.565937205561,266.717326283715,0.0,1.0
2016-02-19,17.81,17.81,17.7566,17.7566,1458,13.6888369828523,13.6888369828523,13.6477935300233,13.6477935300233,1896.94566693491,0.0,1.0
2016-02-22,18.0007,18.0599,17.89,17.91,5215,13.8354097628989,13.8809111188441,13.7503253016972,13.7656973814084,6785.02856863206,0.0,1.0
2016-02-23,17.8299,18.14,17.81,18.04,4358,13.7041322021649,13.9424762980876,13.6888369828523,13.8656158995314,5670.02003875335,0.0,1.0
2016-02-24,18.17,18.19,17.7499,17.7499,10004,13.9655344176545,13.9809064973657,13.64264388332,13.64264388332,13015.8055226453,0.0,1.0
2016-02-25,18.1513,18.1513,18.014,18.014,4302,13.9511615231244,13.9511615231244,13.8456321959068,13.8456321959068,5597.1606715734,0.0,1.0
2016-02-26,18.15,18.3641,18.15,18.34,4892,13.9501623379432,14.114720451252,13.9501623379432,14.0961970951999,6364.78614721921,0.0,1.0
2016-02-29,18.11,18.11,18.11,18.11,700,13.9194181785208,13.9194181785208,13.9194181785208,13.9194181785208,910.742089749269,0.0,1.0
2016-03-01,18.67,18.67,18.07,18.14,24820,14.3498364104353,14.3498364104353,13.8886740190983,13.9424762980876,32292.3123822527,0.0,1.0
2016-03-02,18.5989,18.69,18.31,18.31,2262,14.2951886670618,14.3652084901465,14.0731389756331,14.0731389756331,2942.99801001837,0.0,1.0
2016-03-03,19.17,19.235,18.7999,18.8,12578,14.7341384032161,14.7840976622776,14.4496780681597,14.4497549285583,16364.7342926662,0.0,1.0
2016-03-04,19.15,19.285,19.15,19.219,1128,14.7187663235048,14.8225278615556,14.7187663235048,14.7717999985086,1467.59582462454,0.0,1.0
2016-03-07,19.3101,19.4399,19.1286,19.23,8945,14.8418198215932,14.9415846189191,14.7023181982138,14.7802546423498,11637.9828468675,0.0,1.0
2016-03-08,18.89,19.15,18.85,19.14,7608,14.5189292872588,14.7187663235048,14.4881851278363,14.7110802836492,9898.46545544638,0.0,1.0
2016-03-09,19.4,19.41,19.21,19.22,8900,14.9109173198952,14.9186033597508,14.7648825626385,14.7725686024941,11579.4351410979,0.0,1.0
2016-03-10,19.3059,19.4,19.17,19.4,3438,14.8385916848539,14.9109173198952,14.7341384032161,14.9109173198952,4473.04472079713,0.0,1.0
2016-03-11,19.6785,19.6785,19.27,19.27,2229,15.1249735298741,15.1249735298741,14.8109988017722,14.8109988017722,2900.06302578733,0.0,1.0
2016-03-14,19.4714,19.69,19.4714,19.69,467,14.9657956444643,15.1338124757081,14.9657956444643,15.1338124757081,607.595079875587,0.0,1.0
2016-03-15,19.275,19.3699,19.16,19.29,3641,14.8148418217,14.8877823399298,14.7264523633604,14.8263708814835,4737.15992682444,0.0,1.0
2016-03-16,19.535,19.535,19.33,19.4106,12706,15.0146788579461,15.0146788579461,14.8571150409059,14.9190645221422,16531.2699890774,0.0,1.0
2016-03-17,20.031,20.0364,19.7607,19.7607,5153,15.3959064347846,15.4000568963066,15.1881527774873,15.1881527774873,6704.36284068286,0.0,1.0
2016-03-18,19.976,20.22,19.97,20.213,12943,15.3536332155787,15.5411725880558,15.3490215916653,15.5357923601568,16839.6212394641,0.0,1.0
2016-03-21,20.1401,20.28,20.08,20.16,13547,15.4797611296094,15.5872888271895,15.4335680300771,15.4950563489221,17625.4615569048,0.0,1.0
2016-03-22,20.3,20.369,20.26,20.26,29673,15.6026609069007,15.6556945819044,15.5719167474782,15.5719167474782,38606.3571844716,0.0,1.0
2016-03-23,19.8785,20.34,19.8785,20.34,5625,15.2786943269865,15.6334050663231,15.2786943269865,15.6334050663231,7318.46322119949,0.0,1.0
2016-03-24,19.9671,19.9671,19.835,19.835,355,15.3467926401072,15.3467926401072,15.2452600536145,15.2452600536145,461.876345515703,0.0,1.0
2016-03-28,19.9699,19.9699,19.9699,19.9699,671,15.3489447312668,15.3489447312668,15.3489447312668,15.3489447312668,873.011346031088,0.0,1.0
2016-03-29,20.0,20.0,19.79,19.83,14900,15.3720797112322,15.3720797112322,15.2106728742643,15.2414170336867,19385.7959103774,0.0,1.0
2016-03-30,20.3199,20.3199,20.18,20.18,2111,15.6179561262134,15.6179561262134,15.5104284286333,15.5104284286333,2746.53793065815,0.0,1.0
2016-03-31,20.2534,20.28,20.2534,20.28,1000,15.5668439611735,15.5872888271895,15.5668439611735,15.5872888271895,1301.06012821325,0.0,1.0
2016-04-01,20.13,20.13,19.81,19.84,1221,15.4719982293552,15.4719982293552,15.2260449539755,15.2491030735423,1588.59441654837,0.0,1.0
2016-04-04,20.04,20.0401,19.945,19.945,5811,15.4028238706547,15.4029007310532,15.3298064920263,15.3298064920263,7560.46040504715,0.0,1.0
2016-04-05,19.5811,19.69,19.58,19.59,26340,15.0501115016804,15.1338124757081,15.0492660372963,15.0569520771519,34269.923777137,0.0,1.0
2016-04-06,19.5999,19.5999,19.515,19.53,19030,15.064561256609,15.064561256609,14.9993067782348,15.0108358380182,24759.1742398981,0.0,1.0
2016-04-07,19.53,19.747,19.53,19.7001,1470,15.0108358380182,15.1776229028851,15.0108358380182,15.1415753759623,1912.55838847348,0.0,1.0
2016-04-08,20.1311,20.17,20.03,20.13,26140,15.4728436937393,15.5027423887777,15.395137830799,15.4719982293552,34009.7117514943,0.0,1.0
2016-04-11,20.0108,20.196,20.0108,20.0611,519,15.3803806342763,15.5227260924023,15.3803806342763,15.41904141475,675.250206542673,0.0,1.0
2016-04-12,20.32,20.369,20.32,20.33,1897,15.6180329866119,15.6556945819044,15.6180329866119,15.6257190264675,2468.11106322053,0.0,1.0
2016-04-13,20.52,20.53,20.475,20.475,5372,15.7717537837242,15.7794398235799,15.737166604374,15.737166604374,6989.29500876157,0.0,1.0
2016-04-14,20.415,20.44,20.38,20.39,30263,15.6910503652403,15.7102654648793,15.6641492257456,15.6718352656012,39373.9826601174,0.0,1.0
2016-04-15,19.984,20.175,19.984,20.06,2158,15.3597820474632,15.5065854087055,15.3597820474632,15.4181959503659,2807.68775668419,0.0,1.0
2016-04-18,20.22,20.2672,20.1701,20.1701,1222,15.5411725880558,15.5774506961743,15.5028192491762,15.5028192491762,1589.89547667658,0.0,1.0
2016-04-19,20.3354,20.475,20.3354,20.475,408,15.6298694879896,15.737166604374,15.6298694879896,15.737166604374,530.832532311003,0.0,1.0
2016-04-20,20.3354,20.3354,20.3354,20.3354,0,15.6298694879896,15.6298694879896,15.6298694879896,15.6298694879896,0,0.0,1.0
2016-04-21,20.3354,20.3354,20.3354,20.3354,21,15.6298694879896,15.6298694879896,15.6298694879896,15.6298694879896,27.3222626924781,0.0,1.0
2016-04-22,20.54,20.54,20.43,20.43,1504,15.7871258634355,15.7871258634355,15.7025794250237,15.7025794250237,1956.79443283272,0.0,1.0
2016-04-25,20.31,20.62,20.3046,20.62,952,15.6103469467563,15.8486141822804,15.6061964852343,15.8486141822804,1238.60924205901,0.0,1.0
2016-04-26,20.516,20.516,20.46,20.46,1288,15.768679367782,15.768679367782,15.7256375445905,15.7256375445905,1675.76544513866,0.0,1.0
2016-04-27,20.5218,20.6,20.5218,20.6,3550,15.7731372708982,15.8332421025692,15.7731372708982,15.8332421025692,4618.76345515704,0.0,1.0
2016-04-28,20.477,20.477,20.477,20.477,375,15.7387038123451,15.7387038123451,15.7387038123451,15.7387038123451,487.897548079967,0.0,1.0
2016-04-29,19.838,20.0,19.7001,20.0,10147,15.2475658655712,15.3720797112322,15.1415753759623,15.3720797112322,13201.8571209798,0.0,1.0
2016-05-02,20.1194,20.1194,19.67,19.67,1247,15.4638510271083,15.4638510271083,15.1184403959969,15.1184403959969,1622.42197988191,0.0,1.0
2016-05-03,19.75,20.09,19.645,20.09,627,15.1799287148418,15.4412540699327,15.0992252963578,15.4412540699327,815.764700389705,0.0,1.0
2016-05-04,19.102,19.41,19.102,19.41,1918,14.6818733321979,14.9186033597508,14.6818733321979,14.9186033597508,2495.433325913,0.0,1.0
2016-05-05,19.0501,19.051,19.05,19.05,675,14.6419827853472,14.6426745289342,14.6419059249487,14.6419059249487,878.215586543942,0.0,1.0
2016-05-06,18.962,18.962,18.93,18.93,563,14.5742687742192,14.5742687742192,14.5496734466813,14.5496734466813,732.49685218406,0.0,1.0
2016-05-09,18.962,18.962,18.962,18.962,170,14.5742687742192,14.5742687742192,14.5742687742192,14.5742687742192,221.180221796253,0.0,1.0
2016-05-10,18.8601,18.9299,18.86,18.9299,450,14.4959480280905,14.5495965862827,14.495871167692,14.5495965862827,585.477057695961,0.0,1.0
2016-05-11,18.9999,19.06,18.51,18.51,5595,14.603398865272,14.6495919648043,14.2268597727454,14.2268597727454,7279.43141735313,0.0,1.0
2016-05-12,18.88,18.88,18.73,18.73,312,14.5112432474032,14.5112432474032,14.395952649569,14.395952649569,405.930760002533,0.0,1.0
2016-05-13,18.6477,18.7398,18.56,18.56,2401,14.3326965415572,14.4034849686275,14.2652899720235,14.2652899720235,3123.84536784001,0.0,1.0
2016-05-16,18.7601,18.77,18.74,18.77,1210,14.4190876295344,14.4266968089914,14.4036386894246,14.4266968089914,1574.28275513802,0.0,1.0
2016-05-17,18.8201,18.89,18.58,18.58,905,14.4652038686681,14.5189292872588,14.2806620517347,14.2806620517347,1177.45941603298,0.0,1.0
2016-05-18,18.8501,18.8501,18.85,18.85,430,14.4882619882349,14.4882619882349,14.4881851278363,14.4881851278363,559.455855131696,0.0,1.0
2016-05-19,18.8501,18.8501,18.8501,18.8501,80,14.4882619882349,14.4882619882349,14.4882619882349,14.4882619882349,104.08481025706,0.0,1.0
2016-05-20,18.691,18.691,18.691,18.691,129,14.3659770941321,14.3659770941321,14.3659770941321,14.3659770941321,167.836756539508,0.0,1.0
2016-05-23,18.67,18.67,18.44,18.44,1979,14.3498364104353,14.3498364104353,14.1730574937561,14.1730574937561,2574.79799373401,0.0,1.0
2016-05-24,18.7883,18.7883,18.74,18.76,1000,14.4407622619272,14.4407622619272,14.4036386894246,14.4190107691358,1301.06012821325,0.0,1.0
2016-05-25,18.8001,18.8001,18.8,18.8,428,14.4498317889568,14.4498317889568,14.4497549285583,14.4497549285583,556.85373487527,0.0,1.0
2016-05-26,18.848,18.92,18.848,18.92,492,14.4866479198652,14.5419874068257,14.4866479198652,14.5419874068257,640.121583080918,0.0,1.0
2016-05-27,19.0,19.0,18.93,18.93,456,14.6034757256706,14.6034757256706,14.5496734466813,14.5496734466813,593.28341846524,0.0,1.0
2016-05-31,18.91,18.93,18.88,18.93,2848,14.53430136697,14.5496734466813,14.5112432474032,14.5496734466813,3705.41924515133,0.0,1.0
2016-06-01,18.91,18.91,18.91,18.91,50,14.53430136697,14.53430136697,14.53430136697,14.53430136697,65.0530064106625,0.0,1.0
2016-06-02,19.05,19.05,18.94,18.9899,1850,14.6419059249487,14.6419059249487,14.5573594865369,14.5957128254164,2406.9612371945,0.0,1.0
2016-06-03,19.05,19.05,19.05,19.05,235,14.6419059249487,14.6419059249487,14.6419059249487,14.6419059249487,305.749130130112,0.0,1.0
2016-06-06,19.0923,19.1699,19.07,19.1699,1058,14.6744178735379,14.7340615428175,14.6572780046599,14.7340615428175,1376.52161564962,0.0,1.0
2016-06-07,19.25,19.25,19.25,19.25,2282,14.795626722061,14.795626722061,14.795626722061,14.795626722061,2969.01921258263,0.0,1.0
2016-06-08,19.4699,19.6199,19.4699,19.57,1300,14.964642738486,15.0799333363202,14.964642738486,15.0415799974407,1691.37816667722,0.0,1.0
2016-06-09,19.44,19.44,19.31,19.31,1822,14.9416614793177,14.9416614793177,14.8417429611947,14.8417429611947,2370.53155360453,0.0,1.0
2016-06-10,19.0608,19.065,18.86,18.99,1826,14.6502068479927,14.6534349847321,14.495871167692,14.595789685815,2375.73579411739,0.0,1.0
2016-06-13,18.644,18.644,18.644,18.644,763,14.3298527068107,14.3298527068107,14.3298527068107,14.3298527068107,992.708877826703,0.0,1.0
2016-06-14,18.1301,18.228,18.1301,18.224,1064,13.9348671186305,14.010113448817,13.9348671186305,14.0070390328748,1384.3279764189,0.0,1.0
2016-06-15,18.18,18.18,18.12,18.12,359,13.9732204575101,13.9732204575101,13.9271042183764,13.9271042183764,467.080586028554,0.0,1.0
2016-06-16,18.28,18.28,18.28,18.28,450,14.0500808560662,14.0500808560662,14.0500808560662,14.0500808560662,585.477057695962,0.0,1.0
2016-06-17,18.252,18.35,18.251,18.28,760,14.0285599444705,14.1038831350555,14.0277913404849,14.0500808560662,988.805697442067,0.0,1.0
2016-06-20,18.6,18.67,18.58,18.67,1072,14.2960341314459,14.3498364104353,14.2806620517347,14.3498364104353,1394.7364574446,0.0,1.0
2016-06-21,18.6,18.6,18.6,18.6,41,14.2960341314459,14.2960341314459,14.2960341314459,14.2960341314459,53.3434652567433,0.0,1.0
2016-06-22,18.6,18.6,18.6,18.6,4,14.2960341314459,14.2960341314459,14.2960341314459,14.2960341314459,5.204240512853,0.0,1.0
2016-06-23,18.6,18.6,18.6,18.6,0,14.2960341314459,14.2960341314459,14.2960341314459,14.2960341314459,0,0.0,1.0
2016-06-24,18.08,18.33,18.08,18.33,1110,13.8963600589539,14.0885110553443,13.8963600589539,14.0885110553443,1444.1767423167,0.0,1.0
2016-06-27,17.8124,17.8124,17.66,17.792,1980,13.6906816324176,13.6906816324176,13.573546385018,13.6750021111122,2576.09905386223,0.0,1.0
2016-06-28,18.0184,18.0184,18.0184,18.0184,236,13.8490140534433,13.8490140534433,13.8490140534433,13.8490140534433,307.050190258326,0.0,1.0
2016-06-29,18.52,18.52,18.41,18.41,225,14.234545812601,14.234545812601,14.1499993741892,14.1499993741892,292.738528847981,0.0,1.0
2016-06-30,18.5,18.5,18.5,18.5,925,14.2191737328898,14.2191737328898,14.2191737328898,14.2191737328898,1203.48061859725,0.0,1.0
2016-07-01,18.53,18.645,18.53,18.645,2303,14.2422318524566,14.3306213107962,14.2422318524566,14.3306213107962,2996.34147527511,0.0,1.0
2016-07-05,18.53,18.53,18.53,18.53,6,14.2422318524566,14.2422318524566,14.2422318524566,14.2422318524566,7.80636076927949,0.0,1.0
2016-07-06,17.9101,17.9801,17.91,17.94,5828,13.765774241807,13.8195765207963,13.7656973814084,13.7887555009753,7582.57842722679,0.0,1.0
2016-07-07,17.8855,18.16,17.8855,18.16,740,13.7468665837622,13.9578483777988,13.7468665837622,13.9578483777988,962.7844948778,0.0,1.0
2016-07-08,18.02,18.1224,17.931,17.931,1580,13.8502438198202,13.9289488679417,13.7818380651052,13.7818380651052,2055.67500257693,0.0,1.0
2016-07-11,18.29,18.29,18.16,18.16,300,14.0577668959218,14.0577668959218,13.9578483777988,13.9578483777988,390.318038463975,0.0,1.0
2016-07-12,18.29,18.29,18.29,18.29,0,14.0577668959218,14.0577668959218,14.0577668959218,14.0577668959218,0,0.0,1.0
2016-07-13,18.3332,18.3332,18.31,18.31,512,14.0909705880981,14.0909705880981,14.0731389756331,14.0731389756331,666.142785645182,0.0,1.0
2016-07-14,18.5601,18.6899,18.54,18.6899,921,14.265366832422,14.3651316297479,14.2499178923122,14.3651316297479,1198.2763780844,0.0,1.0
2016-07-15,18.6799,18.6799,18.6799,18.6799,150,14.3574455898923,14.3574455898923,14.3574455898923,14.3574455898923,195.159019231987,0.0,1.0
2016-07-18,18.6799,18.6799,18.6799,18.6799,100,14.3574455898923,14.3574455898923,14.3574455898923,14.3574455898923,130.106012821325,0.0,1.0
2016-07-19,18.5159,18.5159,18.41,18.43,300,14.2313945362602,14.2313945362602,14.1499993741892,14.1653714539005,390.318038463974,0.0,1.0
2016-07-20,18.5743,18.5743,18.5743,18.5743,550,14.276281009017,14.276281009017,14.276281009017,14.276281009017,715.583070517286,0.0,1.0
2016-07-21,18.3634,18.486,18.25,18.486,2103,14.1141824284621,14.2084132770919,14.0270227364994,14.2084132770919,2736.12944963245,0.0,1.0
2016-07-22,18.345,18.345,18.26,18.2601,808,14.1000401151277,14.1000401151277,14.034708776355,14.0347856367536,1051.25658359631,0.0,1.0
2016-07-25,18.345,18.345,18.345,18.345,35,14.1000401151277,14.1000401151277,14.1000401151277,14.1000401151277,45.5371044874637,0.0,1.0
2016-07-26,18.35,18.455,18.35,18.35,300,14.1038831350555,14.1845865535395,14.1038831350555,14.1038831350555,390.318038463975,0.0,1.0
2016-07-27,18.392,18.6147,18.37,18.6147,1432,14.1361645024491,14.3073326100337,14.1192552147668,14.3073326100337,1863.11810360137,0.0,1.0
2016-07-28,18.524,18.524,18.4701,18.4701,900,14.2376202285433,14.2376202285433,14.1961924737215,14.1961924737215,1170.95411539192,0.0,1.0
2016-07-29,18.524,18.524,18.524,18.524,0,14.2376202285433,14.2376202285433,14.2376202285433,14.2376202285433,0,0.0,1.0
2016-08-01,18.77,18.77,18.77,18.77,831,14.4266968089914,14.4266968089914,14.4266968089914,14.4266968089914,1081.18096654521,0.0,1.0
2016-08-02,18.6767,18.6767,18.6767,18.6767,206,14.3549860571385,14.3549860571385,14.3549860571385,14.3549860571385,268.018386411929,0.0,1.0
2016-08-03,18.8002,18.8799,18.8002,18.8799,669,14.4499086493554,14.5111663870046,14.4499086493554,14.5111663870046,870.40922577466,0.0,1.0
2016-08-04,18.8842,18.8842,18.825,18.825,400,14.5144713841426,14.5144713841426,14.4689700281973,14.4689700281973,520.424051285297,0.0,1.0
2016-08-05,18.9701,19.07,18.97,19.02,3700,14.5804944665023,14.6572780046599,14.5804176061037,14.6188478053818,4813.92247438901,0.0,1.0
2016-08-08,18.9701,18.9701,18.9701,18.9701,10,14.5804944665023,14.5804944665023,14.5804944665023,14.5804944665023,13.0106012821325,0.0,1.0
2016-08-09,19.2775,19.2975,19.21,19.21,2104,14.8167633316639,14.8321354113752,14.7648825626385,14.7648825626385,2737.43050976068,0.0,1.0
2016-08-10,19.2775,19.2775,19.2775,19.2775,0,14.8167633316639,14.8167633316639,14.8167633316639,14.8167633316639,0,0.0,1.0
2016-08-11,19.39,19.39,19.36,19.36,547,14.9032312800396,14.9032312800396,14.8801731604728,14.8801731604728,711.679890132646,0.0,1.0
2016-08-12,19.5,19.5,19.45,19.45,643,14.9877777184514,14.9877777184514,14.9493475191733,14.9493475191733,836.581662441117,0.0,1.0
2016-08-15,19.4771,19.4771,19.4771,19.4771,205,14.970176687182,14.970176687182,14.970176687182,14.970176687182,266.717326283716,0.0,1.0
2016-08-16,19.5395,19.6,19.27,19.27,592,15.0181375758811,15.0646381170076,14.8109988017722,14.8109988017722,770.22759590224,0.0,1.0
2016-08-17,19.6,19.6,19.5749,19.5972,400,15.0646381170076,15.0646381170076,15.04534615697,15.062486025848,520.424051285297,0.0,1.0
2016-08-18,19.654,19.654,19.53,19.55,2674,15.1061427322279,15.1061427322279,15.0108358380182,15.0262079177295,3479.03478284222,0.0,1.0
2016-08-19,19.551,19.551,19.551,19.551,120,15.026976521715,15.026976521715,15.026976521715,15.026976521715,156.12721538559,0.0,1.0
2016-08-22,19.365,19.5,19.31,19.5,7278,14.8840161804006,14.9877777184514,14.8417429611947,14.9877777184514,9469.11561313599,0.0,1.0
2016-08-23,19.271,19.36,19.271,19.3562,1355,14.8117674057578,14.8801731604728,14.8117674057578,14.8772524653276,1762.93647372895,0.0,1.0
2016-08-24,19.236,19.236,19.12,19.12,200,14.7848662662631,14.7848662662631,14.695708203938,14.695708203938,260.21202564265,0.0,1.0
2016-08-25,19.21,19.21,19.1889,19.21,1037,14.7648825626385,14.7648825626385,14.7486650185432,14.7648825626385,1349.19935295714,0.0,1.0
2016-08-26,19.04,19.32,19.04,19.32,420,14.6342198850931,14.8494290010503,14.6342198850931,14.8494290010503,546.445253849561,0.0,1.0
2016-08-29,19.1001,19.1273,19.1001,19.11,977,14.6804129846253,14.7013190130326,14.6804129846253,14.6880221640824,1271.13574526434,0.0,1.0
2016-08-30,19.2699,19.2699,19.17,19.23,6520,14.8109219413737,14.8109219413737,14.7341384032161,14.7802546423498,8482.91203595034,0.0,1.0
2016-08-31,19.3499,19.3499,19.3499,19.3499,226,14.8724102602186,14.8724102602186,14.8724102602186,14.8724102602186,294.039588976193,0.0,1.0
2016-09-01,19.1601,19.1601,19.111,19.111,1061,14.726529223759,14.726529223759,14.6887907680679,14.6887907680679,1380.42479603425,0.0,1.0
2016-09-02,19.2542,19.2542,19.24,19.24,660,14.7988548588004,14.7988548588004,14.7879406822054,14.7879406822054,858.699684620739,0.0,1.0
2016-09-06,19.47,19.47,19.43,19.44,11600,14.9647195988845,14.9647195988845,14.9339754394621,14.9416614793177,15092.2974872737,0.0,1.0
2016-09-07,19.66,19.66,19.4,19.46,504,15.1107543561413,15.1107543561413,14.9109173198952,14.9570335590289,655.734304619474,0.0,1.0
2016-09-08,19.66,19.66,19.66,19.66,0,15.1107543561413,15.1107543561413,15.1107543561413,15.1107543561413,0,0.0,1.0
2016-09-09,19.6099,19.6099,19.6099,19.6099,1521,15.0722472964646,15.0722472964646,15.0722472964646,15.0722472964646,1978.91245501235,0.0,1.0
2016-09-12,19.6175,19.73,19.6175,19.62,1720,15.0780886867549,15.1645566351306,15.0780886867549,15.0800101967188,2237.82342052678,0.0,1.0
2016-09-13,19.468,19.468,19.468,19.468,400,14.9631823909134,14.9631823909134,14.9631823909134,14.9631823909134,520.424051285299,0.0,1.0
2016-09-14,19.19,19.19,19.19,19.19,420,14.7495104829273,14.7495104829273,14.7495104829273,14.7495104829273,546.445253849563,0.0,1.0
2016-09-15,19.48,19.48,19.48,19.48,100,14.9724056387402,14.9724056387402,14.9724056387402,14.9724056387402,130.106012821324,0.0,1.0
2016-09-16,19.4287,19.4287,19.4287,19.4287,154,14.9329762542809,14.9329762542809,14.9329762542809,14.9329762542809,200.363259744839,0.0,1.0
2016-09-19,19.7699,19.7985,19.73,19.74,6639,15.1952239341545,15.2172060081415,15.1645566351306,15.1722426749862,8637.73819120772,0.0,1.0
2016-09-20,19.49,19.49,19.49,19.49,139,14.9800916785958,14.9800916785958,14.9800916785958,14.9800916785958,180.847357821641,0.0,1.0
2016-09-21,19.49,19.49,19.49,19.49,8,14.9800916785958,14.9800916785958,14.9800916785958,14.9800916785958,10.408481025706,0.0,1.0
2016-09-22,20.0,20.0159,20.0,20.0159,5315,15.3720797112322,15.3843005146026,15.3720797112322,15.3843005146026,6915.1345814534,0.0,1.0
2016-09-23,20.0,20.0,20.0,20.0,0,15.3720797112322,15.3720797112322,15.3720797112322,15.3720797112322,0,0.0,1.0
2016-09-26,19.755,19.755,19.726,19.726,1022,15.1837717347696,15.1837717347696,15.1614822191883,15.1614822191883,1329.68345103394,0.0,1.0
2016-09-27,19.755,19.755,19.755,19.755,0,15.1837717347696,15.1837717347696,15.1837717347696,15.1837717347696,0,0.0,1.0
2016-09-28,19.76,19.77,19.72,19.72,800,15.1876147546974,15.195300794553,15.1568705952749,15.1568705952749,1040.8481025706,0.0,1.0
2016-09-29,19.8856,20.09,19.8856,20.02,1638,15.284151415284,15.4412540699327,15.284151415284,15.3874517909434,2131.13649001329,0.0,1.0
2016-09-30,19.9101,19.93,19.72,19.72,1100,15.3029822129302,15.3182774322429,15.1568705952749,15.1568705952749,1431.16614103457,0.0,1.0
2016-10-03,19.83,19.8611,19.73,19.73,501,15.2414170336867,15.2653206176377,15.1645566351306,15.1645566351306,651.831124234837,0.0,1.0
2016-10-04,19.91,19.98,19.91,19.941,1372,15.3029053525317,15.356707631521,15.3029053525317,15.3267320760841,1785.05449590857,0.0,1.0
2016-10-05,20.1443,20.1443,19.98,19.98,3716,15.4829892663487,15.4829892663487,15.356707631521,15.356707631521,4834.73943644043,0.0,1.0
2016-10-06,20.2992,20.2992,20.265,20.265,391,15.6020460237122,15.6020460237122,15.575759767406,15.575759767406,508.71451013138,0.0,1.0
2016-10-07,20.0927,20.3,20.0927,20.25,600,15.4433293006938,15.6026609069007,15.4433293006938,15.5642307076226,780.636076927946,0.0,1.0
2016-10-10,20.0927,20.0927,20.0927,20.0927,0,15.4433293006938,15.4433293006938,15.4433293006938,15.4433293006938,0,0.0,1.0
2016-10-11,20.0927,20.0927,20.0927,20.0927,0,15.4433293006938,15.4433293006938,15.4433293006938,15.4433293006938,0,0.0,1.0
2016-10-12,19.9299,19.935,19.88,19.898,1710,15.3182005718443,15.3221204521707,15.2798472329648,15.2936821047049,2224.81281924465,0.0,1.0
2016-10-13,19.9299,19.9299,19.9299,19.9299,75,15.3182005718443,15.3182005718443,15.3182005718443,15.3182005718443,97.5795096159936,0.0,1.0
2016-10-14,19.8757,19.8757,19.8757,19.8757,100,15.2765422358269,15.2765422358269,15.2765422358269,15.2765422358269,130.106012821324,0.0,1.0
2016-10-17,19.8757,19.8757,19.8757,19.8757,7,15.2765422358269,15.2765422358269,15.2765422358269,15.2765422358269,9.10742089749272,0.0,1.0
2016-10-18,19.98,19.98,19.95,19.95,994,15.356707631521,15.356707631521,15.3336495119541,15.3336495119541,1293.25376744396,0.0,1.0
2016-10-19,19.99,20.05,19.89,19.89,1530,15.3643936713766,15.4105099105103,15.2875332728204,15.2875332728204,1990.62199616626,0.0,1.0
2016-10-20,19.99,19.99,19.99,19.99,3,15.3643936713766,15.3643936713766,15.3643936713766,15.3643936713766,3.90318038463973,0.0,1.0
2016-10-21,20.0448,20.1127,20.03,20.11,3000,15.4065131697854,15.458701380405,15.395137830799,15.456626149644,3903.18038463973,0.0,1.0
2016-10-24,20.0448,20.0448,20.0448,20.0448,2,15.4065131697854,15.4065131697854,15.4065131697854,15.4065131697854,2.60212025642648,0.0,1.0
2016-10-25,20.0448,20.0448,20.0448,20.0448,0,15.4065131697854,15.4065131697854,15.4065131697854,15.4065131697854,0,0.0,1.0
2016-10-26,20.195,20.195,20.195,20.195,331,15.5219574884167,15.5219574884167,15.5219574884167,15.5219574884167,430.650902438585,0.0,1.0
2016-10-27,20.195,20.195,20.195,20.195,2,15.5219574884167,15.5219574884167,15.5219574884167,15.5219574884167,2.60212025642649,0.0,1.0
2016-10-28,20.1,20.1,20.04,20.0801,5134,15.4489401097884,15.4489401097884,15.4028238706547,15.4336448904757,6679.64269824679,0.0,1.0
2016-10-31,20.1466,20.242,20.14,20.242,391,15.4847570555155,15.5580818757381,15.4796842692108,15.5580818757381,508.71451013138,0.0,1.0
2016-11-01,20.121,20.121,20.121,20.121,591,15.4650807934852,15.4650807934852,15.4650807934852,15.4650807934852,768.926535774026,0.0,1.0
2016-11-02,19.8999,20.0,19.88,20.0,500,15.2951424522775,15.3720797112322,15.2798472329648,15.3720797112322,650.530064106622,0.0,1.0
2016-11-03,19.8999,19.8999,19.8999,19.8999,24,15.2951424522775,15.2951424522775,15.2951424522775,15.2951424522775,31.2254430771179,0.0,1.0
2016-11-04,19.8999,19.8999,19.8999,19.8999,22,15.2951424522775,15.2951424522775,15.2951424522775,15.2951424522775,28.6233228206914,0.0,1.0
2016-11-07,19.83,19.8895,19.83,19.8895,214,15.2414170336867,15.2871489708276,15.2414170336867,15.2871489708276,278.426867437635,0.0,1.0
2016-11-08,19.83,19.83,19.77,19.83,800,15.2414170336867,15.2414170336867,15.195300794553,15.2414170336867,1040.8481025706,0.0,1.0
2016-11-09,20.0601,20.15,19.8,20.15,3887,15.4182728107644,15.4873703090664,15.2183589141199,15.4873703090664,5057.2207183649,0.0,1.0
2016-11-10,20.1,20.11,20.1,20.11,3208,15.4489401097884,15.456626149644,15.4489401097884,15.456626149644,4173.80089130808,0.0,1.0
2016-11-11,20.1,20.1,20.1,20.1,60,15.4489401097884,15.4489401097884,15.4489401097884,15.4489401097884,78.0636076927945,0.0,1.0
2016-11-14,19.8282,19.8282,19.8282,19.8282,317,15.2400335465127,15.2400335465127,15.2400335465127,15.2400335465127,412.436060643599,0.0,1.0
2016-11-15,20.0472,20.0472,19.99,19.99,336,15.4083578193507,15.4083578193507,15.3643936713766,15.3643936713766,437.156203079651,0.0,1.0
2016-11-16,20.0472,20.0472,20.0472,20.0472,118,15.4083578193507,15.4083578193507,15.4083578193507,15.4083578193507,153.525095129163,0.0,1.0
2016-11-17,20.0472,20.0472,20.0472,20.0472,81,15.4083578193507,15.4083578193507,15.4083578193507,15.4083578193507,105.385870385273,0.0,1.0
2016-11-18,20.076,20.076,20.07,20.07,407,15.4304936141349,15.4304936141349,15.4258819902215,15.4258819902215,529.53147218279,0.0,1.0
2016-11-21,20.38,20.41,20.36,20.36,869,15.6641492257456,15.6872073453125,15.6487771460344,15.6487771460344,1130.62125141731,0.0,1.0
2016-11-22,20.74,20.84,20.71,20.789,14433,15.9408466605478,16.017707059104,15.9177885409809,15.9785082558403,18778.2008305018,0.0,1.0
2016-11-23,20.68,20.75,20.68,20.75,3160,15.8947304214141,15.9485327004034,15.8947304214141,15.9485327004034,4111.35000515386,0.0,1.0
2016-11-25,20.68,20.68,20.68,20.68,0,15.8947304214141,15.8947304214141,15.8947304214141,15.8947304214141,0,0.0,1.0
2016-11-28,20.68,20.68,20.68,20.68,50,15.8947304214141,15.8947304214141,15.8947304214141,15.8947304214141,65.0530064106623,0.0,1.0
2016-11-29,20.36,20.4,20.16,20.16,2936,15.6487771460344,15.6795213054568,15.4950563489221,15.4950563489221,3819.91253643408,0.0,1.0
2016-11-30,20.33,20.44,20.33,20.42,2371,15.6257190264675,15.7102654648793,15.6257190264675,15.6948933851681,3084.81356399361,0.0,1.0
2016-12-01,20.57,20.7321,20.57,20.7321,19425,15.8101839830023,15.9347746890619,15.8101839830023,15.9347746890619,25273.0929905423,0.0,1.0
2016-12-02,20.57,20.57,20.57,20.57,6,15.8101839830023,15.8101839830023,15.8101839830023,15.8101839830023,7.80636076927948,0.0,1.0
2016-12-05,20.995,21.17,20.78,20.78,3423,16.136840676866,16.2713463743393,15.9715908199703,15.9715908199703,4453.52881887394,0.0,1.0
2016-12-06,21.27,21.27,21.15,21.16,700,16.3482067728954,16.3482067728954,16.2559742946281,16.2636603344837,910.742089749275,0.0,1.0
2016-12-07,21.67,21.7224,21.45,21.46,4895,16.6556483671201,16.6959232159635,16.4865554902965,16.4942415301521,6368.68932760383,0.0,1.0
2016-12-08,21.76,21.9499,21.76,21.7835,10139,16.7248227258206,16.8707806226788,16.7248227258206,16.7428849194813,13191.4486399541,0.0,1.0
2016-12-09,21.8593,21.8593,21.8573,21.8573,2238,16.8011451015869,16.8011451015869,16.7996078936158,16.7996078936158,2911.77256694124,0.0,1.0
2016-12-12,21.6171,22.41,21.57,22.41,11264,16.6149892162839,17.2244153164357,16.5787879685639,17.2244153164357,14655.141284194,0.0,1.0
2016-12-13,21.83,22.03,21.83,21.89,17403,16.7786250048099,16.9323458019223,16.7786250048099,16.8247412439436,22642.3494112952,0.0,1.0
2016-12-14,21.69,21.83,21.69,21.75,1800,16.6710204468313,16.7786250048099,16.6710204468313,16.717136685965,2341.90823078385,0.0,1.0
2016-12-15,21.5303,21.5303,21.421,21.4532,2531,16.5482743903371,16.5482743903371,16.4642659747152,16.4890150230503,3292.98318450773,0.0,1.0
2016-12-16,21.5303,21.5303,21.5303,21.5303,4,16.5482743903371,16.5482743903371,16.5482743903371,16.5482743903371,5.20424051285299,0.0,1.0
2016-12-19,20.71,21.3,20.71,21.3,1334,16.4658031826864,16.9348917330381,16.4658031826864,16.9348917330381,1677.84952203544,0.713,1.0
2016-12-20,20.71,20.7383,20.71,20.714,852,16.4658031826864,16.4883035317965,16.4658031826864,16.4689834440447,1071.61003956087,0.0,1.0
2016-12-21,20.71,20.71,20.71,20.71,109,16.4658031826864,16.4658031826864,16.4658031826864,16.4658031826864,137.095650601097,0.0,1.0
2016-12-22,20.8178,20.82,20.74,20.82,1008,16.551511226293,16.5532603700401,16.4896551428737,16.5532603700401,1267.82032849455,0.0,1.0
2016-12-23,20.9685,20.9685,20.64,20.78,1865,16.6713275729676,16.6713275729676,16.4101486089158,16.5214577564569,2345.71915936739,0.0,1.0
2016-12-27,20.8704,20.9,20.8554,20.8554,2158,16.5933316631549,16.6168655972064,16.5814056830612,16.5814056830612,2714.24233024924,0.0,1.0
2016-12-28,20.7856,20.82,20.77,20.82,805,16.5259101223586,16.5532603700401,16.5135071030611,16.5532603700401,1012.49540122828,0.0,1.0
2016-12-29,20.7856,20.7856,20.7856,20.7856,246,16.5259101223586,16.5259101223586,16.5259101223586,16.5259101223586,309.408532549264,0.0,1.0
2016-12-30,20.84,20.9445,20.81,20.9445,1301,16.5691616768317,16.6522460048177,16.5453097166443,16.6522460048177,1636.34349937639,0.0,1.0
2017-01-03,21.0447,21.1628,20.96,21.02,2302,16.7319115518435,16.8258087684479,16.6645695175812,16.7122734379559,2895.35952003418,0.0,1.0
2017-01-04,21.07,21.21,21.0411,21.15,1556,16.7520267049349,16.863335852476,16.7290493166211,16.8156319321012,1957.07185628722,0.0,1.0
2017-01-05,21.158,21.158,20.961,20.961,338,16.8219924548179,16.8219924548179,16.6653645829208,16.6653645829208,425.122292689639,0.0,1.0
2017-01-06,20.9776,20.9776,20.9776,20.9776,200,16.6785626675578,16.6785626675578,16.6785626675578,16.6785626675578,251.551652479077,0.0,1.0
2017-01-09,20.7353,20.7353,20.68,20.68,670,16.4859183357777,16.4859183357777,16.441951222499,16.441951222499,842.698035804909,0.0,1.0
2017-01-10,20.66,21.0,20.66,21.0,245,16.4260499157074,16.6963721311644,16.4260499157074,16.6963721311644,308.150774286869,0.0,1.0
2017-01-11,20.6612,20.6612,20.6612,20.6612,302,16.4270039941149,16.4270039941149,16.4270039941149,16.4270039941149,379.842995243406,0.0,1.0
2017-01-12,20.97,20.97,20.91,20.91,266,16.672520170977,16.672520170977,16.6248162506022,16.6248162506022,334.563697797172,0.0,1.0
2017-01-13,20.97,20.97,20.97,20.97,98,16.672520170977,16.672520170977,16.672520170977,16.672520170977,123.260309714748,0.0,1.0
2017-01-17,20.93,20.93,20.93,20.93,380,16.6407175573938,16.6407175573938,16.6407175573938,16.6407175573938,477.948139710246,0.0,1.0
2017-01-18,20.9313,20.9313,20.9313,20.9313,200,16.6417511423353,16.6417511423353,16.6417511423353,16.6417511423353,251.551652479076,0.0,1.0
2017-01-19,20.8,20.815,20.8,20.8,1604,16.5373590632485,16.5492850433422,16.5373590632485,16.5373590632485,2017.4442528822,0.0,1.0
2017-01-20,20.8,20.8,20.8,20.8,29,16.5373590632485,16.5373590632485,16.5373590632485,16.5373590632485,36.4749896094662,0.0,1.0
2017-01-23,20.8098,20.8098,20.73,20.73,740,16.5451507035764,16.5451507035764,16.481704489478,16.481704489478,930.741114172583,0.0,1.0
2017-01-24,21.1499,21.1499,21.01,21.01,5721,16.8155524255673,16.8155524255673,16.7043227845601,16.7043227845601,7195.63501916399,0.0,1.0
2017-01-25,21.03,21.21,21.03,21.21,1406,16.7202240913517,16.863335852476,16.7202240913517,16.863335852476,1768.40811692791,0.0,1.0
2017-01-26,20.92,21.0114,20.92,21.0114,2460,16.632766903998,16.7054358760356,16.632766903998,16.7054358760356,3094.08532549265,0.0,1.0
2017-01-27,21.0,21.0468,21.0,21.0468,272,16.6963721311644,16.7335811890567,16.6963721311644,16.7335811890567,342.110247371544,0.0,1.0
2017-01-30,20.9374,20.9374,20.8709,20.8709,508,16.6466010409067,16.6466010409067,16.5937291958247,16.5937291958247,638.941197296855,0.0,1.0
2017-01-31,20.9199,20.92,20.9199,20.92,1073,16.632687397464,16.632766903998,16.632687397464,16.632766903998,1349.57461555025,0.0,1.0
2017-02-01,20.9199,20.9199,20.9199,20.9199,25,16.632687397464,16.632687397464,16.632687397464,16.632687397464,31.4439565598847,0.0,1.0
2017-02-02,20.8636,20.8636,20.8636,20.8636,150,16.5879252188457,16.5879252188457,16.5879252188457,16.5879252188457,188.663739359308,0.0,1.0
2017-02-03,20.939,20.9546,20.939,20.9546,349,16.64787314545,16.6602761647475,16.64787314545,16.6602761647475,438.95763357599,0.0,1.0
2017-02-06,20.939,20.939,20.939,20.939,80,16.64787314545,16.64787314545,16.64787314545,16.64787314545,100.620660991631,0.0,1.0
2017-02-07,20.8,20.8,20.724,20.724,2930,16.5373590632485,16.5373590632485,16.4769340974405,16.4769340974405,3685.23170881848,0.0,1.0
2017-02-08,20.79,20.79,20.62,20.62,300,16.5294084098527,16.5294084098527,16.3942473021242,16.3942473021242,377.327478718616,0.0,1.0
2017-02-09,21.0411,21.13,21.0411,21.09,1010,16.7290493166211,16.7997306253097,16.7290493166211,16.7679280117265,1270.33584501934,0.0,1.0
2017-02-10,21.0411,21.0411,21.0411,21.0411,12,16.7290493166211,16.7290493166211,16.7290493166211,16.7290493166211,15.0930991487446,0.0,1.0
2017-02-13,21.0411,21.0411,21.0411,21.0411,1036,16.7290493166211,16.7290493166211,16.7290493166211,16.7290493166211,1303.03755984162,0.0,1.0
2017-02-14,21.426,21.426,21.426,21.426,201,17.0350699658251,17.0350699658251,17.0350699658251,17.0350699658251,252.809410741473,0.0,1.0
2017-02-15,21.45,21.6657,21.27,21.27,923,17.054151533975,17.2256471277223,16.9110397728507,16.9110397728507,1160.91087619094,0.0,1.0
2017-02-16,21.45,21.45,21.45,21.45,100,17.054151533975,17.054151533975,17.054151533975,17.054151533975,125.775826239539,0.0,1.0
2017-02-17,21.6016,21.6016,21.6016,21.6016,286,17.1746834394552,17.1746834394552,17.1746834394552,17.1746834394552,359.718863045081,0.0,1.0
2017-02-21,21.6016,21.6016,21.6016,21.6016,61,17.1746834394552,17.1746834394552,17.1746834394552,17.1746834394552,76.7232540061186,0.0,1.0
2017-02-22,21.6903,21.6903,21.6903,21.6903,275,17.2452057350759,17.2452057350759,17.2452057350759,17.2452057350759,345.883522158731,0.0,1.0
2017-02-23,21.7001,21.738,21.7001,21.71,1204,17.2529973754038,17.2831303517738,17.2529973754038,17.2608685222656,1514.34094792404,0.0,1.0
2017-02-24,21.829,21.829,21.7,21.7,1145,17.3554812976756,17.3554812976756,17.2529178688698,17.2529178688698,1440.13321044271,0.0,1.0
2017-02-27,21.829,21.829,21.829,21.829,39,17.3554812976756,17.3554812976756,17.3554812976756,17.3554812976756,49.0525722334199,0.0,1.0
2017-02-28,21.8092,21.9182,21.8092,21.9182,445,17.3397390039519,17.426401125966,17.3397390039519,17.426401125966,559.702426765946,0.0,1.0
2017-03-01,21.8092,21.8092,21.8092,21.8092,60,17.3397390039519,17.3397390039519,17.3397390039519,17.3397390039519,75.465495743723,0.0,1.0
2017-03-02,21.8092,21.8092,21.8092,21.8092,50,17.3397390039519,17.3397390039519,17.3397390039519,17.3397390039519,62.8879131197692,0.0,1.0
2017-03-03,21.8999,21.9099,21.56,21.8,1615,17.4118514302517,17.4198020836475,17.1416087213287,17.3324244028278,2031.27959376855,0.0,1.0
2017-03-06,21.8999,21.8999,21.8999,21.8999,133,17.4118514302517,17.4118514302517,17.4118514302517,17.4118514302517,167.281848898586,0.0,1.0
2017-03-07,21.8999,21.8999,21.8999,21.8999,255,17.4118514302517,17.4118514302517,17.4118514302517,17.4118514302517,320.728356910823,0.0,1.0
2017-03-08,21.7989,22.05,21.7989,21.9,683,17.3315498309542,17.5311907377226,17.3315498309542,17.4119309367857,859.048893216049,0.0,1.0
2017-03-09,21.4033,21.6816,21.3614,21.6816,700,17.0170219826167,17.2382886666216,16.9837087448883,17.2382886666216,880.430783676767,0.0,1.0
2017-03-10,21.8699,21.8699,21.767,21.767,1125,17.3879994700643,17.3879994700643,17.3061872466216,17.3061872466216,1414.97804519481,0.0,1.0
2017-03-13,21.91,21.91,21.91,21.91,279,17.4198815901815,17.4198815901815,17.4198815901815,17.4198815901815,350.914555208312,0.0,1.0
2017-03-14,22.0603,22.0798,22.0603,22.0798,951,17.5393799107202,17.554883684842,17.5393799107202,17.554883684842,1196.12810753801,0.0,1.0
2017-03-15,22.17,22.17,21.8728,21.8728,11600,17.6265985784721,17.6265985784721,17.3903051595491,17.3903051595491,14589.9958437864,0.0,1.0
2017-03-16,22.48,22.58,22.35,22.39,2657,17.8730688337416,17.9525753676996,17.7697103395963,17.8015129531795,3341.86370318455,0.0,1.0
2017-03-17,22.48,22.48,22.48,22.48,32,17.8730688337416,17.8730688337416,17.8730688337416,17.8730688337416,40.2482643966524,0.0,1.0
2017-03-20,22.47,22.6,22.4093,22.6,1404,17.8651181803459,17.9684766744912,17.8168577142334,17.9684766744912,1765.89260040312,0.0,1.0
2017-03-21,22.2246,22.2246,22.2246,22.2246,336,17.6700091460131,17.6700091460131,17.6700091460131,17.6700091460131,422.606776164849,0.0,1.0
2017-03-22,22.23,22.23,22.06,22.06,925,17.6743024988468,17.6743024988468,17.5391413911184,17.5391413911184,1163.42639271573,0.0,1.0
2017-03-23,22.215,22.2499,22.215,22.2499,210,17.6623765187531,17.6901242991045,17.6623765187531,17.6901242991045,264.129235103031,0.0,1.0
2017-03-24,22.25,22.25,22.166,22.166,1928,17.6902038056384,17.6902038056384,17.6234183171138,17.6234183171138,2424.9579298983,0.0,1.0
2017-03-27,22.16,22.182,22.11,22.14,1311,17.6186479250763,17.636139362547,17.5788946580973,17.6027466182847,1648.92108200035,0.0,1.0
2017-03-28,22.155,22.24,22.155,22.2,1961,17.6146725983784,17.6822531522426,17.6146725983784,17.6504505386595,2466.46395255735,0.0,1.0
2017-03-29,22.55,22.55,22.25,22.25,3723,17.9287234075122,17.9287234075122,17.6902038056384,17.6902038056384,4682.63401089802,0.0,1.0
2017-03-30,22.65,22.65,22.6146,22.6146,394,18.0082299414701,18.0082299414701,17.980084628449,17.980084628449,495.556755383782,0.0,1.0
2017-03-31,22.65,22.65,22.65,22.65,67,18.0082299414701,18.0082299414701,18.0082299414701,18.0082299414701,84.2698035804909,0.0,1.0
2017-04-03,22.55,22.55,22.45,22.45,1267,17.9287234075122,17.9287234075122,17.8492168735543,17.8492168735543,1593.57971845495,0.0,1.0
2017-04-04,22.73,22.74,22.55,22.55,2209,18.0718351686365,18.0797858220323,17.9287234075122,17.9287234075122,2778.3880016314,0.0,1.0
2017-04-05,22.3946,22.56,22.3946,22.56,451,17.8051702537416,17.936674060908,17.8051702537416,17.936674060908,567.248976340318,0.0,1.0
2017-04-06,22.4026,22.4026,22.4026,22.4026,1000,17.8115307764582,17.8115307764582,17.8115307764582,17.8115307764582,1257.75826239539,0.0,1.0
2017-04-07,22.32,22.32,22.32,22.32,302,17.745858379409,17.745858379409,17.745858379409,17.745858379409,379.842995243405,0.0,1.0
2017-04-10,22.5297,22.689,22.5297,22.54,1010,17.9125835811187,18.0392374897137,17.9125835811187,17.9207727541164,1270.33584501934,0.0,1.0
2017-04-11,22.67,22.67,22.45,22.59,694,18.0241312482617,18.0241312482617,17.8492168735543,17.9605260210954,872.884234102397,0.0,1.0
2017-04-12,22.35,22.71,22.34,22.71,1725,17.7697103395963,18.0559338618449,17.7617596862006,18.0559338618449,2169.63300263204,0.0,1.0
2017-04-13,22.38,22.66,22.38,22.57,1302,17.7935622997837,18.0161805948659,17.7935622997837,17.9446247143038,1637.60125763879,0.0,1.0
2017-04-17,22.5199,22.5199,22.26,22.3,506,17.9047919407909,17.9047919407909,17.6981544590342,17.7299570726174,636.425680772063,0.0,1.0
2017-04-18,22.5199,22.5199,22.5199,22.5199,40,17.9047919407909,17.9047919407909,17.9047919407909,17.9047919407909,50.3103304958153,0.0,1.0
2017-04-19,22.13,22.142,22.13,22.142,1352,17.5947959648889,17.6043367489639,17.5947959648889,17.6043367489639,1700.48917075856,0.0,1.0
2017-04-20,22.13,22.13,22.13,22.13,25,17.5947959648889,17.5947959648889,17.5947959648889,17.5947959648889,31.4439565598846,0.0,1.0
2017-04-21,22.13,22.13,22.13,22.13,0,17.5947959648889,17.5947959648889,17.5947959648889,17.5947959648889,0,0.0,1.0
2017-04-24,22.4837,22.4837,22.4837,22.4837,345,17.8760105754981,17.8760105754981,17.8760105754981,17.8760105754981,433.926600526407,0.0,1.0
2017-04-25,22.4837,22.4837,22.4837,22.4837,75,17.8760105754981,17.8760105754981,17.8760105754981,17.8760105754981,94.3318696796538,0.0,1.0
2017-04-26,22.8953,22.8953,22.8953,22.8953,595,18.2032594692689,18.2032594692689,18.2032594692689,18.2032594692689,748.366166125254,0.0,1.0
2017-04-27,22.51,22.9162,22.51,22.9162,200,17.896920793929,18.2198763348661,17.896920793929,18.2198763348661,251.551652479077,0.0,1.0
2017-04-28,22.93,22.9445,22.93,22.93,6228,18.2308482365523,18.2423766839762,18.2308482365523,18.2308482365523,7833.31845819846,0.0,1.0
2017-05-01,22.9,22.94,22.8932,22.8932,1869,18.2069962763649,18.2387988899481,18.2015898320558,18.2015898320558,2350.75019241698,0.0,1.0
2017-05-02,22.955,23.0599,22.955,23.0599,1400,18.2507248700418,18.3341272241637,18.2507248700418,18.3341272241637,1760.86156735354,0.0,1.0
2017-05-03,22.82,22.99,22.8121,22.9399,1012,18.1433910491986,18.2785521569271,18.1371100330159,18.2387193834141,1272.85136154413,0.0,1.0
2017-05-04,22.8063,22.8063,22.4329,22.4329,1600,18.1324986540464,18.1324986540464,17.8356212562475,17.8356212562475,2012.41321983261,0.0,1.0
2017-05-05,22.8675,23.0,22.83,22.83,3537,18.1811566528286,18.2865028103229,18.1513417025944,18.1513417025944,4448.69097409248,0.0,1.0
2017-05-08,23.05,23.11,22.95,22.95,2905,18.3262560773018,18.3739599976766,18.2467495433439,18.2467495433439,3653.7877522586,0.0,1.0
2017-05-09,23.19,23.19,22.99,22.99,1378,18.4375652248429,18.4375652248429,18.2785521569271,18.2785521569271,1733.19088558084,0.0,1.0
2017-05-10,23.0501,23.0501,23.0501,23.0501,109,18.3263355838358,18.3263355838358,18.3263355838358,18.3263355838358,137.095650601097,0.0,1.0
2017-05-11,23.21,23.235,23.09,23.09,3004,18.4534665316345,18.473343165124,18.358058690885,18.358058690885,3778.30582023574,0.0,1.0
2017-05-12,23.21,23.21,23.21,23.21,121,18.4534665316345,18.4534665316345,18.4534665316345,18.4534665316345,152.188749749842,0.0,1.0
2017-05-15,23.3309,23.45,23.28,23.28,1429,18.5495899311896,18.6442822131335,18.5091211054051,18.5091211054051,1797.33655696301,0.0,1.0
2017-05-16,23.38,23.38,23.25,23.25,400,18.588627639363,18.588627639363,18.4852691452177,18.4852691452177,503.103304958153,0.0,1.0
2017-05-17,22.94,22.9886,22.94,22.94,3300,18.2387988899481,18.2774390654517,18.2387988899481,18.2387988899481,4150.60226590477,0.0,1.0
2017-05-18,22.5886,22.87,22.43,22.63,1704,17.95941292962,18.1831443161776,17.8333155667627,17.9923286346785,2143.22007912173,0.0,1.0
2017-05-19,22.7551,23.18,22.7551,23.0799,1178,18.0917913086599,18.4296145714471,18.0917913086599,18.3500285309552,1481.63923310176,0.0,1.0
2017-05-22,23.1572,23.18,23.0099,23.1599,3107,18.4114870817047,18.4296145714471,18.2943739571847,18.4136337581216,3907.85492126246,0.0,1.0
2017-05-23,22.64,23.05,22.64,22.94,5930,18.0002792880743,18.3262560773018,18.0002792880743,18.2387988899481,7458.50649600464,0.0,1.0
2017-05-24,22.89,22.9375,22.62,22.64,5624,18.1990456229691,18.2368112265992,17.9843779812827,18.0002792880743,7073.63246771166,0.0,1.0
2017-05-25,22.63,22.8,22.63,22.7752,5110,17.9923286346785,18.127489742407,17.9923286346785,18.1077721219854,6427.14472084043,0.0,1.0
2017-05-26,22.65,22.65,22.59,22.59,1507,18.0082299414701,18.0082299414701,17.9605260210954,17.9605260210954,1895.44170142985,0.0,1.0
2017-05-30,22.8465,22.8465,22.8465,22.8465,592,18.1644602806974,18.1644602806974,18.1644602806974,18.1644602806974,744.592891338069,0.0,1.0
2017-05-31,22.3324,22.3635,22.3324,22.3635,727,17.7557171896198,17.7804437216807,17.7557171896198,17.7804437216807,914.390256761442,0.0,1.0
2017-06-01,22.78,22.78,22.38,22.4001,3897,18.1115884356154,18.1115884356154,17.7935622997837,17.8095431131093,4901.48394855482,0.0,1.0
2017-06-02,22.79,22.8,22.6752,22.68,1994,18.1195390890112,18.127489742407,18.0282655880275,18.0320819016575,2507.9699752164,0.0,1.0
2017-06-05,22.6,22.6953,22.55,22.56,1270,17.9684766744912,18.0442464013531,17.9287234075122,17.936674060908,1597.35299324213,0.0,1.0
2017-06-06,22.806,22.87,22.75,22.87,3250,18.1322601344445,18.1831443161776,18.087736475428,18.1831443161776,4087.714352785,0.0,1.0
2017-06-07,22.86,22.869,22.86,22.869,220,18.1751936627818,18.182349250838,18.1751936627818,18.182349250838,276.706817726984,0.0,1.0
2017-06-08,22.85,22.859,22.69,22.69,1390,18.167243009386,18.1743985974422,18.0400325550533,18.0400325550533,1748.28398472958,0.0,1.0
2017-06-09,22.86,22.86,22.86,22.86,389,18.1751936627818,18.1751936627818,18.1751936627818,18.1751936627818,489.267964071804,0.0,1.0
2017-06-12,22.95,22.95,22.86,22.92,2423,18.2467495433439,18.2467495433439,18.1751936627818,18.2228975831565,3047.54826978402,0.0,1.0
2017-06-13,23.38,23.45,22.95,23.12,2370,18.588627639363,18.6442822131335,18.2467495433439,18.3819106510724,2980.88708187706,0.0,1.0
2017-06-14,23.0446,23.22,23.0446,23.21,982,18.3219627244681,18.4614171850303,18.3219627244681,18.4534665316345,1235.11861367227,0.0,1.0
2017-06-15,23.0446,23.0446,23.0446,23.0446,61,18.3219627244681,18.3219627244681,18.3219627244681,18.3219627244681,76.7232540061184,0.0,1.0
2017-06-16,23.1559,23.2015,23.0364,23.0364,518,18.4104534967633,18.4467084762481,18.3154431886835,18.3154431886835,651.518779920808,0.0,1.0
2017-06-19,23.3297,23.52,23.3297,23.47,3846,18.5486358527821,18.6999367869041,18.5486358527821,18.6601835199251,4837.33827717266,0.0,1.0
2017-06-20,22.9715,23.0,22.841,22.86,1927,18.2638434481449,18.2865028103229,18.1600874213298,18.1751936627818,2423.7001716359,0.0,1.0
2017-06-21,22.95,23.0862,22.95,23.0862,904,18.2467495433439,18.3550374425946,18.2467495433439,18.3550374425946,1137.01346920543,0.0,1.0
2017-06-22,22.8001,22.81,22.8001,22.81,865,18.127569248941,18.1354403958028,18.127569248941,18.1354403958028,1087.96089697201,0.0,1.0
2017-06-23,22.9786,22.9786,22.82,22.82,1108,18.2694884120559,18.2694884120559,18.1433910491986,18.1433910491986,1393.59615473408,0.0,1.0
2017-06-26,23.2,23.2718,23.13,23.13,3310,18.4455158782387,18.5026015696205,18.3898613044682,18.3898613044682,4163.17984852873,0.0,1.0
2017-06-27,23.2,23.42,23.2,23.2,3541,18.4455158782387,18.6204302529462,18.4455158782387,18.4455158782387,4453.72200714206,0.0,1.0
2017-06-28,23.46,23.4899,23.14,23.14,3586,18.6522328665293,18.6760053201827,18.397811957864,18.397811957864,4510.32112894985,0.0,1.0
2017-06-29,23.3,23.43,23.3,23.43,962,18.5250224121966,18.6283809063419,18.5250224121966,18.6283809063419,1209.96344842436,0.0,1.0
2017-06-30,23.38,23.44,23.0,23.44,3450,18.588627639363,18.6363315597377,18.2865028103229,18.6363315597377,4339.26600526407,0.0,1.0
2017-07-03,23.5,23.75,23.5,23.75,2643,18.6840354801125,18.8828018150073,18.6840354801125,18.8828018150073,3324.255087511,0.0,1.0
2017-07-05,23.19,23.41,23.02,23.35,3719,18.4375652248429,18.6124795995504,18.3024041171144,18.5647756791756,4677.60297784844,0.0,1.0
2017-07-06,23.13,23.3,23.13,23.13,2030,18.3898613044682,18.5250224121966,18.3898613044682,18.3898613044682,2553.24927266263,0.0,1.0
2017-07-07,23.452,23.452,23.1693,23.2048,2702,18.6458723438127,18.6458723438127,18.4211073723136,18.4493321918687,3398.46282499233,0.0,1.0
2017-07-10,23.42,23.7,23.255,23.7,1563,18.6204302529462,18.8430485480283,18.4892444719156,18.8430485480283,1965.87616412398,0.0,1.0
2017-07-11,23.65,23.66,23.39,23.39,1936,18.8032952810494,18.8112459344452,18.5965782927588,18.5965782927588,2435.01999599746,0.0,1.0
2017-07-12,23.78,23.78,23.5,23.6517,3142,18.9066537751947,18.9066537751947,18.6840354801125,18.8046468921267,3951.87646044629,0.0,1.0
2017-07-13,23.64,23.76,23.62,23.62,2518,18.7953446276536,18.8907524684031,18.779443320862,18.779443320862,3167.03530471158,0.0,1.0
2017-07-14,24.035,24.09,24.035,24.09,1491,19.1093954367874,19.1531240304642,19.1093954367874,19.1531240304642,1875.31756923152,0.0,1.0
2017-07-17,23.95,24.04,23.9169,23.95,1820,19.0418148829232,19.1133707634853,19.0154982201831,19.0418148829232,2289.12003755959,0.0,1.0
2017-07-18,23.9747,24.18,23.9747,24.06,738,19.0614529968108,19.2246799110264,19.0614529968108,19.1292720702769,928.225597647792,0.0,1.0
2017-07-19,24.08,24.08,24.08,24.08,609,19.1451733770685,19.1451733770685,19.1451733770685,19.1451733770685,765.974781798787,0.0,1.0
2017-07-20,24.341,24.36,24.1162,24.1162,1531,19.3526854306986,19.3677916721506,19.1739547423612,19.1739547423612,1925.62789972734,0.0,1.0
2017-07-21,24.3,24.3,24.3,24.3,369,19.3200877517759,19.3200877517759,19.3200877517759,19.3200877517759,464.112798823897,0.0,1.0
2017-07-24,24.3902,24.4179,24.29,24.29,2627,19.3918026454059,19.4138259553123,19.3121370983801,19.3121370983801,3304.13095531268,0.0,1.0
2017-07-25,24.5298,24.66,24.3785,24.66,941,19.5027937668112,19.6063112740244,19.3825003809329,19.6063112740244,1183.55052491406,0.0,1.0
2017-07-26,24.7833,24.83,24.6565,24.83,1734,19.7043428303945,19.7414723817529,19.6035285453359,19.7414723817529,2180.9528269936,0.0,1.0
2017-07-27,24.5,24.8,24.5,24.65,4568,19.4791008196917,19.7176204215655,19.4791008196917,19.5983606206286,5745.43974262213,0.0,1.0
2017-07-28,24.5,24.61,24.5,24.6056,1288,19.4791008196917,19.5665580070455,19.4791008196917,19.5630597195513,1619.99264196526,0.0,1.0
2017-07-31,24.83,24.93,24.6647,24.79,3547,19.7414723817529,19.8209789157108,19.6100480811204,19.7096697681697,4461.26855671643,0.0,1.0
2017-08-01,24.86,25.02,24.78,24.78,2469,19.7653243419403,19.892534796273,19.7017191147739,19.7017191147739,3105.4051498542,0.0,1.0
2017-08-02,24.95,25.1599,24.95,25.1329,1204,19.8368802225024,20.0037644372801,19.8368802225024,19.9822976731115,1514.34094792404,0.0,1.0
2017-08-03,24.85,25.035,24.73,24.9,5002,19.7573736885445,19.9044607763666,19.661965847795,19.7971269555234,6291.30682850171,0.0,1.0
2017-08-04,24.9317,25.17,24.84,25.17,2374,19.8223305267881,20.0117945972098,19.7494230351487,20.0117945972098,2985.91811492664,0.0,1.0
2017-08-07,24.7571,24.8353,24.73,24.81,1620,19.6835121184976,19.7456862280527,19.661965847795,19.7255710749613,2037.56838508052,0.0,1.0
2017-08-08,24.8,25.005,24.8,24.8,1435,19.7176204215655,19.8806088161793,19.7176204215655,19.7176204215655,1804.88310653738,0.0,1.0
2017-08-09,24.5025,24.7299,24.5025,24.7299,809,19.4810884830407,19.661886341261,19.4810884830407,19.661886341261,1017.52643427787,0.0,1.0
2017-08-10,24.38,24.64,24.1301,24.5,3254,19.3836929789422,19.5904099672328,19.1850061505814,19.4791008196917,4092.74538583459,0.0,1.0
2017-08-11,24.2751,24.52,24.082,24.29,4109,19.3002906248204,19.4950021264833,19.1467635077476,19.3121370983801,5168.12870018263,0.0,1.0
2017-08-14,24.6,24.6,24.45,24.45,576,19.5586073536497,19.5586073536497,19.4393475527128,19.4393475527128,724.468759139741,0.0,1.0
2017-08-15,24.245,24.72,24.241,24.53,2236,19.276359158099,19.6540151943992,19.2731788967407,19.5029527798791,2812.34747471608,0.0,1.0
2017-08-16,24.1,24.2165,24.1,24.2165,389,19.16107468386,19.253699795921,19.16107468386,19.253699795921,489.267964071806,0.0,1.0
2017-08-17,24.1,24.29,24.1,24.29,603,19.16107468386,19.3121370983801,19.16107468386,19.3121370983801,758.428232224419,0.0,1.0
2017-08-18,24.125,24.4499,24.125,24.4,2677,19.1809513173495,19.4392680461788,19.1809513173495,19.3995942857338,3367.01886843245,0.0,1.0
2017-08-21,24.4,24.4,24.1301,24.32,2205,19.3995942857338,19.3995942857338,19.1850061505814,19.3359890585675,2773.35696858183,0.0,1.0
2017-08-22,24.4,24.4,24.2401,24.39,6263,19.3995942857338,19.3995942857338,19.2724633379351,19.391643632338,7877.3399973823,0.0,1.0
2017-08-23,24.5,24.5,24.3793,24.41,4539,19.4791008196917,19.4791008196917,19.3831364332045,19.4075449391296,5708.96475301266,0.0,1.0
2017-08-24,24.98,25.099,24.68,24.68,3992,19.8607321826898,19.9553449580997,19.622212580816,19.622212580816,5020.97098348237,0.0,1.0
2017-08-25,25.1893,25.41,24.89,25.01,19570,20.0271393582637,20.2026102787089,19.7891763021277,19.8845841428772,24614.3291950777,0.0,1.0
2017-08-28,25.58,25.6132,25.32,25.32,9497,20.3377713864373,20.3641675557114,20.1310543981467,20.1310543981467,11944.930217969,0.0,1.0
2017-08-29,25.5,25.55,25.2,25.35,6148,20.274166159271,20.31391942625,20.0356465573972,20.1549063583341,7732.69779720682,0.0,1.0
2017-08-30,25.59,25.59,25.3745,25.5836,7847,20.3457220398331,20.3457220398331,20.1743854591538,20.3406336216598,9869.6290850166,0.0,1.0
2017-08-31,25.6,25.81,25.6,25.6,4437,20.3536726932289,20.5206364145406,20.3536726932289,20.3536726932289,5580.67341024833,0.0,1.0
2017-09-01,26.0,26.099,25.6,25.6,18115,20.6716988290606,20.750410297679,20.3536726932289,20.3536726932289,22784.2909232924,0.0,1.0
2017-09-05,25.5,26.22,25.5,26.1,20008,20.274166159271,20.8466132037681,20.274166159271,20.7512053630186,25165.2273140069,0.0,1.0
2017-09-06,25.85,25.85,25.6,25.6493,13528,20.5524390281237,20.5524390281237,20.3536726932289,20.3928694144702,17014.9537736848,0.0,1.0
2017-09-07,26.0,26.0,25.7356,25.8,6854,20.6716988290606,20.6716988290606,20.4614835532759,20.5126857611448,8620.67513045798,0.0,1.0
2017-09-08,25.95,26.0,25.75,25.851,4057,20.6319455620817,20.6716988290606,20.4729324941658,20.5532340934633,5102.72527053807,0.0,1.0
2017-09-11,25.85,26.25,25.8,26.1,11831,20.5524390281237,20.8704651639554,20.5126857611448,20.7512053630186,14880.5380023998,0.0,1.0
2017-09-12,25.82,26.25,25.82,25.95,4803,20.5285870679364,20.8704651639554,20.5285870679364,20.6319455620817,6041.01293428502,0.0,1.0
2017-09-13,26.2,26.43,26.15,26.34,22381,20.8307118969765,21.0135769250797,20.7909586299975,20.9420210445176,28149.8876706711,0.0,1.0
2017-09-14,26.12,26.44,26.0,26.19,16727,20.7671066698101,21.0215275784755,20.6716988290606,20.8227612435807,21038.5224550876,0.0,1.0
2017-09-15,26.14,26.25,26.0,26.03,7496,20.7830079766017,20.8704651639554,20.6716988290606,20.695550789248,9428.15593491581,0.0,1.0
2017-09-18,26.2465,26.3,26.12,26.15,4762,20.8676824352669,20.9102184309344,20.7671066698101,20.7909586299975,5989.44484552682,0.0,1.0
2017-09-19,26.3369,26.39,26.09,26.11,2941,20.9395563419649,20.9817743114965,20.7432547096228,20.7591560164143,3699.06704970482,0.0,1.0
2017-09-20,26.48,26.6,26.44,26.44,3581,21.0533301920587,21.1487380328082,21.0215275784755,21.0215275784755,4504.03233763787,0.0,1.0
2017-09-21,26.5,26.5847,26.2585,26.37,6485,21.0692314988503,21.1365735331126,20.8772232193419,20.9658730047049,8156.56233163405,0.0,1.0
2017-09-22,26.45,26.5461,26.35,26.38,2702,21.0294782318713,21.1058840110049,20.9499716979134,20.9738236581007,3398.46282499233,0.0,1.0
2017-09-25,26.78,26.78,26.5209,26.55,5635,21.2918497939324,21.2918497939324,21.0858483644475,21.1089847658292,7087.46780859801,0.0,1.0
2017-09-26,26.73,27.027,26.73,26.76,5036,21.2520965269535,21.4882309328085,21.2520965269535,21.2759484871409,6334.07060942315,0.0,1.0
2017-09-27,26.7385,26.9631,26.2806,26.64,10064,21.2588545823399,21.4374262576094,20.8947941633466,21.1805406463913,12658.0791527472,0.0,1.0
2017-09-28,26.89,26.99,26.27,26.54,7235,21.3793069812862,21.4588135152441,20.886366470747,21.1010341124334,9099.88102843059,0.0,1.0
2017-09-29,26.8266,27.0761,26.7462,27.0761,2065,21.3288998387568,21.5272686409819,21.2649765854547,21.5272686409819,2597.27081184647,0.0,1.0
2017-10-02,26.96,26.96,26.4801,26.64,12467,21.4349615550567,21.4349615550567,21.0534096985926,21.1805406463913,15680.4722572833,0.0,1.0
2017-10-03,27.115,27.2179,26.68,26.82,5411,21.5581966826915,21.6400089061342,21.2123432599745,21.3236524075156,6805.72995782143,0.0,1.0
2017-10-04,27.059,27.06,26.78,26.9558,5006,21.5136730236751,21.5144680890146,21.2918497939324,21.4316222806305,6296.33786155128,0.0,1.0
2017-10-05,27.06,27.155,27.0329,27.0409,5523,21.5144680890146,21.5899992962747,21.492921818312,21.4992823410287,6946.59888320972,0.0,1.0
2017-10-06,27.17,27.17,26.8,26.98,6920,21.6019252763684,21.6019252763684,21.307751100724,21.4508628618483,8703.68717577604,0.0,1.0
2017-10-09,27.12,27.45,27.02,27.02,5506,21.5621720093894,21.8245435714505,21.4826654754315,21.4826654754315,6925.21699274899,0.0,1.0
2017-10-10,27.24,27.445,27.025,27.445,4976,21.6575798501389,21.8205682447526,21.4866408021294,21.8205682447526,6258.60511367943,0.0,1.0
2017-10-11,27.3,27.3091,27.0001,27.0001,2303,21.7052837705137,21.7125188651038,21.4668436751738,21.4668436751738,2896.61727829657,0.0,1.0
2017-10-12,27.37,27.499,27.37,27.37,6293,21.7609383442842,21.8635017730899,21.7609383442842,21.7609383442842,7915.07274525416,0.0,1.0
2017-10-13,27.9373,28.11,27.65,27.65,2830,22.2119789114275,22.3492866955729,21.9835566393664,21.9835566393664,3559.45588257894,0.0,1.0
2017-10-16,27.9099,28.36,27.53,28.36,10416,22.190194121123,22.5480530304677,21.8881487986169,22.5480530304677,13100.8100611104,0.0,1.0
2017-10-17,27.62,27.66,27.539,27.64,6357,21.959704679179,21.9915072927622,21.8953043866731,21.9756059859706,7995.56927404747,0.0,1.0
2017-10-18,27.66,27.8315,27.52,27.56,4118,21.9915072927622,22.1278609985,21.8801981452211,21.9120007588043,5179.44852454419,0.0,1.0
2017-10-19,27.57,27.6821,27.4801,27.49,2439,21.9199514122001,22.0090782367669,21.8484750381719,21.8563461850337,3067.67240198234,0.0,1.0
2017-10-20,27.6487,27.75,27.34,27.62,8783,21.9825230544249,22.0630631733243,21.7370863840968,21.959704679179,11046.8908186187,0.0,1.0
2017-10-23,28.0038,28.0038,27.7,27.7,535,22.2648507565095,22.2648507565095,22.0233099063454,22.0233099063454,672.900670381532,0.0,1.0
2017-10-24,27.83,28.1257,27.82,27.82,3261,22.1266684004907,22.3617692214042,22.1187177470949,22.1187177470949,4101.54969367134,0.0,1.0
2017-10-25,27.95,28.0399,27.55,27.82,3697,22.2220762412402,22.2935526152683,21.9040501054085,22.1187177470949,4649.93229607573,0.0,1.0
2017-10-26,27.735,28.2132,27.638,28.1297,6247,22.0511371932306,22.4313374386174,21.9740158552914,22.3649494827626,7857.21586518398,0.0,1.0
2017-10-27,28.0,28.25,27.92,27.92,2618,22.2618295082191,22.4605958431139,22.1982242810528,22.1982242810528,3292.81113095112,0.0,1.0
2017-10-30,28.5,28.63,28.2,28.3,3788,22.6593621780088,22.7627206721541,22.420842576135,22.5003491100929,4764.38829795371,0.0,1.0
2017-10-31,28.12,28.4548,28.12,28.4548,1859,22.3572373489686,22.6234252246598,22.3572373489686,22.6234252246598,2338.17260979303,0.0,1.0
2017-11-01,28.676,28.699,28.49,28.49,3015,22.7992936777747,22.817580180585,22.651411524613,22.651411524613,3792.14116112209,0.0,1.0
2017-11-02,28.92,29.2013,28.76,28.76,12669,22.9932896206321,23.2169415006557,22.8660791662994,22.8660791662994,15934.5394262871,0.0,1.0
2017-11-03,28.8,29.2,28.7,28.87,11939,22.8978817798825,23.2159079157142,22.8183752459246,22.9535363536531,15016.3758947385,0.0,1.0
2017-11-06,29.03,29.29,28.8,28.8,22469,23.0807468079858,23.2874637962764,22.8978817798825,22.8978817798825,28260.5703977619,0.0,1.0
2017-11-07,28.86,29.336,28.7877,29.0,5664,22.9455857002573,23.324036801897,22.8881024762057,23.0568948477984,7123.94279820746,0.0,1.0
2017-11-08,28.92,29.01,28.8006,28.866,3548,22.9932896206321,23.0648455011942,22.8983588190863,22.9503560922948,4462.52631497882,0.0,1.0
2017-11-09,28.63,28.71,28.3554,28.71,10708,22.7627206721541,22.8263258993204,22.5443957299056,22.8263258993204,13468.0754737298,0.0,1.0
2017-11-10,28.6725,28.8314,28.55,28.6967,3801,22.7965109490862,22.9228468315453,22.6991154449877,22.815751530304,4780.73915536485,0.0,1.0
2017-11-13,28.5632,28.57,27.3857,28.56,12827,22.7096103074702,22.7150167517793,21.7734208701156,22.7070660983835,16133.2652317456,0.0,1.0
2017-11-14,28.5642,28.73,27.0,28.62,13596,22.7104053728097,22.842227206112,21.4667641686399,22.7547700187583,17100.4813355277,0.0,1.0
2017-11-15,28.29,28.32,27.9859,28.32,9294,22.4923984566971,22.5162504168845,22.2506190869311,22.5162504168845,11689.6052907027,0.0,1.0
2017-11-16,28.5134,28.5749,28.32,28.32,11719,22.6700160535591,22.7189125719432,22.5162504168845,22.5162504168845,14739.6690770115,0.0,1.0
2017-11-17,28.65,28.7091,28.5,28.5,1350,22.7786219789456,22.8256103405148,22.6593621780088,22.6593621780088,1697.97365423377,0.0,1.0
2017-11-20,28.65,28.68,28.5797,28.66,14978,22.7786219789456,22.802473939133,22.7227288855732,22.7865726323414,18838.7032541581,0.0,1.0
2017-11-21,29.08,29.141,28.94,28.97,4185,23.1205000749647,23.1689990606791,23.0091909274236,23.033042887611,5263.71832812469,0.0,1.0
2017-11-22,29.15,29.2,29.15,29.18,1797,23.1761546487353,23.2159079157142,23.1761546487353,23.2000066089227,2260.1915975245,0.0,1.0
2017-11-24,29.168,29.32,29.11,29.32,1379,23.1904658248477,23.3113157564638,23.1443520351521,23.3113157564638,1734.44864384324,0.0,1.0
2017-11-27,29.23,29.29,29.1894,29.29,2181,23.2397598759016,23.2874637962764,23.2074802231147,23.2874637962764,2743.17077028434,0.0,1.0
2017-11-28,29.29,29.29,29.011,29.18,6532,23.2874637962764,23.2874637962764,23.0656405665338,23.2000066089227,8215.67696996664,0.0,1.0
2017-11-29,29.078,29.36,29.0,29.26,4313,23.1189099442856,23.3431183700469,23.0568948477984,23.263611836089,5424.71138571129,0.0,1.0
2017-11-30,29.345,29.368,29.131,29.237,2166,23.3311923899532,23.3494788927636,23.1610484072833,23.2453253332787,2724.30439634841,0.0,1.0
2017-12-01,29.18,29.337,28.989,29.337,2730,23.2000066089227,23.3248318672366,23.048149129063,23.3248318672366,3433.68005633939,0.0,1.0
2017-12-04,29.4,29.6399,29.22,29.22,8932,23.3749209836301,23.5656571585952,23.2318092225058,23.2318092225058,11234.2967997156,0.0,1.0
2017-12-05,29.63,29.76,29.48,29.49,10839,23.5577860117333,23.6611445058786,23.4385262107964,23.4464768641922,13632.8418061036,0.0,1.0
2017-12-06,29.5,29.61,29.44,29.5,8477,23.454427517588,23.5418847049417,23.4067235972133,23.454427517588,10662.0167903257,0.0,1.0
2017-12-07,29.39,29.47,29.35,29.35,9447,23.3669703302343,23.4305755574006,23.3351677166511,23.3351677166511,11882.0423048492,0.0,1.0
2017-12-08,29.65,29.72,29.46,29.54,7787,23.5736873185249,23.6293418922955,23.4226249040048,23.4862301311712,9794.16358927286,0.0,1.0
2017-12-11,29.769,29.849,29.6,29.6,9567,23.6683000939348,23.7319053211012,23.5339340515459,23.5339340515459,12032.9732963367,0.0,1.0
2017-12-12,29.76,29.8,29.75,29.77,2421,23.6611445058786,23.6929471194618,23.6531938524828,23.6690951592744,3045.03275325923,0.0,1.0
2017-12-13,29.97,30.07,29.93,29.93,5793,23.8281082271903,23.9076147611482,23.7963056136071,23.7963056136071,7286.19361405645,0.0,1.0
2017-12-14,30.16,30.25,30.11,30.11,4660,23.9791706417103,24.0507265222725,23.9394173747314,23.9394173747314,5861.1535027625,0.0,1.0
2017-12-15,30.05,30.169,30.03,30.16,4731,23.8917134543566,23.9863262297665,23.875812147565,23.9791706417103,5950.45433939257,0.0,1.0
2017-12-18,29.885,30.2,29.885,30.2,13647,24.166806061851,24.4215339825297,24.166806061851,24.4215339825297,16876.0652092874,0.511,1.0
2017-12-19,29.68,30.025,29.62,29.78,13391,24.0010307483935,24.2800184710416,23.9525111444547,24.0818967549581,16559.4921387534,0.0,1.0
2017-12-20,30.24,30.25,29.8,29.8,11338,24.4538803851556,24.4619669858121,24.0980699562711,24.0980699562711,14020.7245066975,0.0,1.0
2017-12-21,30.2,30.41,30.2,30.23,9910,24.4215339825297,24.5913525963155,24.4215339825297,24.4457937844991,12254.840347625,0.0,1.0
2017-12-22,30.31,30.36,30.1,30.24,15198,24.5104865897509,24.5509195930332,24.3406679759651,24.4538803851556,18794.052835843,0.0,1.0
2017-12-26,30.61,30.667,30.45,30.46,16255,24.7530846094449,24.7991782331867,24.6236989989414,24.6317855995979,20101.1533653526,0.0,1.0
2017-12-27,30.83,30.902,30.669,30.76,22929,24.9309898238871,24.9892133486137,24.800795553318,24.8743836192919,28354.3122432587,0.0,1.0
2017-12-28,30.78,30.825,30.7,30.79,8668,24.8905568206048,24.9269465235589,24.8258640153531,24.8986434212613,10718.9663101123,0.0,1.0
2017-12-29,30.7,30.85,30.7,30.79,10278,24.8258640153531,24.9471630252001,24.8258640153531,24.8986434212613,12709.9141365176,0.0,1.0
2018-01-02,30.93,31.04,30.795,30.84,33980,25.0118558304518,25.1008084376729,24.9026867215895,24.9390764245436,42020.1286591622,0.0,1.0
2018-01-03,31.165,31.26,31.02,31.02,32283,25.2018909458788,25.2787136521152,25.08463523636,25.08463523636,39921.5954533176,0.0,1.0
2018-01-04,31.35,31.39,31.275,31.35,12081,25.3514930580234,25.3838394606493,25.2908435530999,25.3514930580234,14939.5283793802,0.0,1.0
2018-01-05,31.38,31.46,31.118,31.22,41259,25.3757528599928,25.4404456652445,25.1638839227934,25.2463672494893,51021.4387389162,0.0,1.0
2018-01-08,31.3,31.48,31.2,31.4,59095,25.3110600547411,25.4566188665575,25.2301940481764,25.3919260613057,73077.6781375275,0.0,1.0
2018-01-09,30.95,31.38,30.95,31.29,353743,25.0280290317647,25.3757528599928,25.0280290317647,25.3029734540846,437443.389413715,0.0,1.0
2018-01-10,31.34,31.585,31.15,31.31,22664,25.3434064573669,25.5415281734504,25.1897610448941,25.3191466553975,28026.6096507137,0.0,1.0
2018-01-11,31.65,31.72,31.53,31.53,20860,25.5940910777174,25.6506972823127,25.4970518698398,25.4970518698398,25795.7587942944,0.0,1.0
2018-01-12,32.06,32.271,31.76,31.76,59844,25.9256417046326,26.096268978484,25.6830436849386,25.6830436849386,74003.9016915508,0.0,1.0
2018-01-16,31.546,32.06,31.44,32.06,33296,25.5099904308902,25.9256417046326,25.4242724639316,25.9256417046326,41174.284986329,0.0,1.0
2018-01-17,31.798,31.93,31.64,31.64,13960,25.7137727674331,25.8205158960985,25.5860044770609,25.5860044770609,17263.1252525575,0.0,1.0
2018-01-18,31.45,31.62,31.0,31.62,22006,25.4323590645881,25.569831275748,25.0684620350471,25.569831275748,27212.9179303567,0.0,1.0
2018-01-19,31.6,31.66,31.46,31.61,7037,25.5536580744351,25.6021776783739,25.4404456652445,25.5617446750915,8702.04959901483,0.0,1.0
2018-01-22,32.1,32.1,31.89,31.92,10977,25.9579881072584,25.9579881072584,25.7881694934726,25.812429295442,13574.3070127023,0.0,1.0
2018-01-23,32.13,32.16,32.03,32.15,17452,25.9822479092278,26.0065077111972,25.9013819026632,25.9984211105408,21581.3797928104,0.0,1.0
2018-01-24,31.92,32.23,31.885,32.23,7107,25.812429295442,26.0631139157925,25.7841261931444,26.0631139157925,8788.61254798898,0.0,1.0
2018-01-25,31.72,32.09,31.71,32.09,11832,25.6506972823127,25.949901506602,25.6426106816562,25.949901506602,14631.6116037436,0.0,1.0
2018-01-26,31.864,31.939,31.7,31.81,19010,25.7671443317658,25.8277938366893,25.6345240809997,25.7234766882209,23508.0237142635,0.0,1.0
2018-01-29,31.72,32.01,31.72,32.01,17992,25.6506972823127,25.8852087013502,25.6506972823127,25.8852087013502,22249.1511134681,0.0,1.0
2018-01-30,31.16,31.49,31.1,31.49,19456,25.1978476455505,25.4647054672139,25.1493280416117,25.4647054672139,24059.5533605845,0.0,1.0
2018-01-31,31.36,31.415,31.171,31.25,9512,25.3595796586799,25.4040559622904,25.2067429062727,25.2706270514587,11762.6681520291,0.0,1.0
2018-02-01,31.093,31.4,30.95,31.333,25455,25.1436674211522,25.3919260613057,25.0280290317647,25.3377458369074,31477.9980876684,0.0,1.0
2018-02-02,30.3,30.906,30.21,30.8,57302,24.5023999890944,24.9924479888763,24.4296205831862,24.9067300219177,70860.4300302328,0.0,1.0
2018-02-05,29.272,30.29,28.81,29.88,47014,23.6710974416096,24.4943133884379,23.2974964912808,24.1627627615228,58138.1497581474,0.0,1.0
2018-02-06,29.76,29.76,28.25,28.25,27599,24.0657235536452,24.0657235536452,22.8446468545187,22.8446468545187,34129.2975533907,0.0,1.0
2018-02-07,29.452,30.159,29.199,29.8,17094,23.816656253426,24.3883789198382,23.6120652568174,24.0980699562711,21138.6721394855,0.0,1.0
2018-02-08,28.64,29.34,28.62,29.34,19503,23.1600242801209,23.7260863260736,23.143851078808,23.7260863260736,24117.6741977528,0.0,1.0
2018-02-09,28.73,28.86,27.86,28.66,25208,23.2328036860291,23.3379294945632,22.5292694289165,23.1761974814338,31172.5545391454,0.0,1.0
2018-02-12,29.0,29.242,28.7,28.92,7238,23.4511419037537,23.6468376396402,23.2085438840597,23.386449098502,8950.60892392631,0.0,1.0
2018-02-13,29.04,29.26,28.77,28.91,5042,23.4834883063796,23.6613935208219,23.265150088655,23.3783624978455,6235.00555325178,0.0,1.0
2018-02-14,29.59,29.73,28.67,28.67,9040,23.9282513424853,24.0414637516758,23.1842840820903,23.1842840820903,11178.9865532321,0.0,1.0
2018-02-15,29.605,29.841,29.483,29.82,5211,23.94038124347,24.1312250189626,23.8417247154611,24.114243157584,6443.99324434649,0.0,1.0
2018-02-16,29.67,29.881,29.555,29.57,5915,23.992944147737,24.1635714215884,23.8999482401876,23.9120781411723,7314.56918831501,0.0,1.0
2018-02-20,29.355,29.615,29.355,29.58,3049,23.7382162270583,23.9484678441264,23.7382162270583,23.9201647418288,3770.43473460228,0.0,1.0
2018-02-21,29.14,29.5,29.14,29.34,11135,23.5643543129442,23.8554719365771,23.5643543129442,23.7260863260736,13769.6919546725,0.0,1.0
2018-02-22,29.211,29.43,29.19,29.19,7180,23.6217691776052,23.7988657319818,23.6047873162266,23.6047873162266,8878.88533763343,0.0,1.0
2018-02-23,29.801,29.801,29.56,29.56,2257,24.0988786163367,24.0988786163367,23.9039915405159,23.9039915405159,2791.0367976377,0.0,1.0
2018-02-26,30.09,30.17,29.94,30.17,6321,24.3325813753086,24.3972741805603,24.2112823654616,24.3972741805603,7816.63429236504,0.0,1.0
2018-02-27,29.9,30.1,29.9,30.1,15601,24.1789359628357,24.3406679759651,24.1789359628357,24.3406679759651,19292.4080992228,0.0,1.0
2018-02-28,29.455,30.0,29.361,30.0,2757,23.819082233623,24.2598019694004,23.7430681874522,24.2598019694004,3409.34357602442,0.0,1.0
2018-03-01,29.23,29.348,29.053,29.15,5802,23.6371337188524,23.7325556065988,23.494000887233,23.5724409136007,7174.83185639963,0.0,1.0
2018-03-02,29.09,29.092,29.0,29.092,5641,23.5239213096619,23.5255386297932,23.4511419037537,23.5255386297932,6975.73707375909,0.0,1.0
2018-03-05,29.414,29.49,29.03,29.05,7452,23.7859271709314,23.8473853359206,23.4754017057231,23.491574907036,9215.24422507584,0.0,1.0
2018-03-06,29.79,29.811,29.51,29.51,2122,24.0899833556146,24.1069652169932,23.8635585372335,23.8635585372335,2624.09396747328,0.0,1.0
2018-03-07,29.58,29.63,29.43,29.43,2366,23.9201647418288,23.9605977451111,23.7988657319818,23.7988657319818,2925.827675326,0.0,1.0
2018-03-08,29.74,29.74,29.435,29.667,7909,24.0495503523323,24.0495503523323,23.80290903231,23.9905181675401,9780.37662052127,0.0,1.0
2018-03-09,29.99,29.99,29.75,29.75,5851,24.2517153687439,24.2517153687439,24.0576369529887,24.0576369529887,7235.42592068152,0.0,1.0
2018-03-12,30.065,30.177,29.96,30.1,13899,24.3123648736674,24.4029348010199,24.2274555667745,24.3406679759651,17187.6918255943,0.0,1.0
2018-03-13,29.772,30.05,29.772,30.05,3157,24.0754274744329,24.3002349726827,24.0754274744329,24.3002349726827,3903.98899873382,0.0,1.0
2018-03-14,29.938,29.938,29.79,29.91,1085,24.2096650453303,24.2096650453303,24.0899833556146,24.1870225634922,1341.7257090992,0.0,1.0
2018-03-15,29.48,29.647,29.451,29.51,3716,23.8392987352641,23.9743449662271,23.8158475933604,23.8635585372335,4595.25597697018,0.0,1.0
2018-03-16,29.59,29.669,29.421,29.44,16622,23.9282513424853,23.9921354876713,23.791587791391,23.8069523326383,20554.9905406884,0.0,1.0
2018-03-19,29.336,29.63,29.336,29.63,15436,23.722851685811,23.9605977451111,23.722851685811,23.9605977451111,19088.3668623551,0.0,1.0
2018-03-20,29.7,29.74,29.461,29.461,2739,24.0172039497064,24.0495503523323,23.8239341940168,23.8239341940168,3387.0845320025,0.0,1.0
2018-03-21,30.03,30.04,29.87,29.87,7685,24.2840617713698,24.2921483720263,24.1546761608663,24.1546761608663,9503.37518380404,0.0,1.0
2018-03-22,29.6,30.11,29.6,29.86,15779,23.9363379431417,24.3487545766215,23.9363379431417,24.1465895602099,19512.5253123284,0.0,1.0
2018-03-23,29.42,29.97,29.345,29.93,12034,23.7907791313253,24.235542167431,23.7301296264018,24.2031957648051,14881.4075422118,0.0,1.0
2018-03-26,30.01,30.48,29.69,30.48,8233,24.2678885700569,24.6479588009108,24.0091173490499,24.6479588009108,10181.0394129159,0.0,1.0
2018-03-27,29.76,30.8,29.76,30.8,28443,24.0657235536452,24.9067300219177,24.0657235536452,24.9067300219177,35172.9993953075,0.0,1.0
2018-03-28,29.38,29.74,29.18,29.63,13492,23.7584327286995,24.0495503523323,23.5967007155701,23.9605977451111,16684.3901079875,0.0,1.0
2018-03-29,29.91,29.91,29.59,29.59,4424,24.1870225634922,24.1870225634922,23.9282513424853,23.9282513424853,5470.77837516578,0.0,1.0
2018-04-02,29.375,29.87,29.37,29.87,7131,23.7543894283712,24.1546761608663,23.750346128043,24.1546761608663,8818.29127335155,0.0,1.0
2018-04-03,29.959,29.96,29.485,29.74,18661,24.2266469067089,24.2274555667745,23.8433420355924,24.0495503523323,23076.4455829495,0.0,1.0
2018-04-04,30.057,30.057,29.31,29.31,3391,24.3058955931423,24.3058955931423,23.7018265241042,23.7018265241042,4193.35657101879,0.0,1.0
2018-04-05,30.34,30.45,30.12,30.12,20551,24.5347463917203,24.6236989989414,24.356841177278,24.356841177278,25413.6452052513,0.0,1.0
2018-04-06,30.078,30.47,30.056,30.47,13389,24.3228774545208,24.6398722002543,24.3050869330766,24.6398722002543,16557.0189116399,0.0,1.0
2018-04-09,30.14,30.459,30.14,30.34,6812,24.3730143785909,24.6309769395322,24.3730143785909,24.5347463917203,8423.81154874082,0.0,1.0
2018-04-10,30.64,30.669,30.41,30.464,10779,24.7773444114143,24.800795553318,24.5913525963155,24.6350202398605,13329.4575284611,0.0,1.0
2018-04-11,30.95,31.04,30.59,30.59,21239,25.0280290317647,25.1008084376729,24.7369114081319,24.7369114081319,26264.4353323116,0.0,1.0
2018-04-12,31.01,31.14,30.904,31.05,11030,25.0765486357035,25.1816744442376,24.990830668745,25.1088950383294,13639.8475312113,0.0,1.0
2018-04-13,31.02,31.13,30.925,31.01,22982,25.08463523636,25.1735878435811,25.0078125301236,25.0765486357035,28419.8527617677,0.0,1.0
2018-04-16,31.455,31.519,31.058,31.11,80890,25.4364023649163,25.4881566091177,25.1153643188546,25.1574146422682,100029.670607405,0.0,1.0
2018-04-17,31.58,31.62,31.24,31.24,9703,25.5374848731221,25.569831275748,25.2625404508023,25.2625404508023,11998.8613413729,0.0,1.0
2018-04-18,31.68,31.968,31.6,31.61,13013,25.6183508796868,25.8512449785931,25.5536580744351,25.5617446750915,16092.052214293,0.0,1.0
2018-04-19,31.93,31.96,31.7,31.79,19197,25.8205158960985,25.8447756980679,25.6345240809997,25.7073034869079,23739.2704493801,0.0,1.0
2018-04-20,31.74,31.87,31.708,31.72,19964,25.6668704836256,25.7719962921597,25.6409933615249,25.6506972823127,24687.7530474254,0.0,1.0
2018-04-23,31.76,31.89,31.58,31.62,31713,25.6830436849386,25.7881694934726,25.5374848731221,25.569831275748,39216.7257259567,0.0,1.0
2018-04-24,31.81,32.29,31.703,31.86,19347,25.7234766882209,26.1116335197313,25.6369500611967,25.7639096915032,23924.7624828961,0.0,1.0
2018-04-25,31.629,31.629,31.25,31.56,6425,25.5771092163388,25.5771092163388,25.2706270514587,25.5213116718092,7945.24210226949,0.0,1.0
2018-04-26,32.33,32.39,31.895,31.9,12678,26.1439799223572,26.192499526296,25.7922127938009,25.7962560941291,15677.7866727739,0.0,1.0
2018-04-27,32.24,32.4,32.24,32.4,5098,26.071200516449,26.2005861269524,26.071200516449,26.2005861269524,6304.25591243109,0.0,1.0
2018-04-30,32.3,32.769,32.3,32.49,16868,26.1197201203878,26.498981691176,26.1197201203878,26.2733655328606,20859.1974756547,0.0,1.0
2018-05-01,32.21,32.21,32.0,32.11,7498,26.0469407144796,26.0469407144796,25.8771221006938,25.9660747079149,9272.12844868738,0.0,1.0
2018-05-02,32.28,32.54,32.01,32.01,11699,26.1035469190748,26.313798536143,25.8852087013502,25.8852087013502,14467.1420006927,0.0,1.0
2018-05-03,32.271,32.28,32.022,32.28,3838,26.096268978484,26.1035469190748,25.894912622138,26.1035469190748,4746.12283089654,0.0,1.0
2018-05-04,32.36,32.558,32.221,32.221,27175,26.1682397243266,26.3283544173246,26.0558359752017,26.0558359752017,33604.9734053187,0.0,1.0
2018-05-07,32.298,32.758,32.26,32.5,10154,26.1181028002565,26.4900864304539,26.0873737177619,26.2814521335171,12556.5740554777,0.0,1.0
2018-05-08,32.42,32.42,32.01,32.25,15735,26.2167593282654,26.2167593282654,25.8852087013502,26.0792871171054,19458.1143158304,0.0,1.0
2018-05-09,32.63,32.749,32.45,32.45,671501,26.3865779420512,26.4828084898631,26.2410191302348,26.2410191302348,830387.239986934,0.0,1.0
2018-05-10,32.95,33.04,32.77,33.03,54118,26.6453491630581,26.7181285689663,26.4997903512417,26.7100419683098,66923.0524654661,0.0,1.0
2018-05-11,32.92,32.982,32.9,32.96,31291,26.6210893610887,26.6712262851588,26.6049161597758,26.6534357637146,38694.8748049983,0.0,1.0
2018-05-14,33.076,33.21,33.02,33.2,122418,26.7472403313296,26.8556007801262,26.7019553676534,26.8475141794698,151383.758393093,0.0,1.0
2018-05-15,32.8,32.93,32.7,32.92,50431,26.5240501532111,26.6291759617452,26.4431841466464,26.6210893610887,62363.6582816423,0.0,1.0
2018-05-16,32.809,32.874,32.599,32.77,20620,26.5313280938019,26.583890998069,26.3615094800161,26.4997903512417,25498.9715406688,0.0,1.0
2018-05-17,33.35,33.44,32.74,32.74,80658,26.9688131893168,27.041592595225,26.4755305492723,26.4755305492723,99742.7762622336,0.0,1.0
2018-05-18,33.4,33.59,33.22,33.59,44888,27.0092461925991,27.162891605072,26.8636873807827,27.162891605072,55509.1093364471,0.0,1.0
2018-05-21,33.57,33.68,33.48,33.55,32220,27.146718403759,27.2356710109802,27.0739389978508,27.1305452024461,39843.6887992409,0.0,1.0
2018-05-22,33.21,33.82,33.21,33.82,27560,26.8556007801262,27.3488834201707,26.8556007801262,27.3488834201707,34081.0696246766,0.0,1.0
2018-05-23,33.044,33.044,32.45,32.79,22344,26.7213632092289,26.7213632092289,26.2410191302348,26.5159635525546,27630.8933125462,0.0,1.0
2018-05-24,32.8299,32.9668,32.6,32.75,7188,26.5482290891739,26.658934652161,26.3623181400818,26.4836171499288,8888.77824608764,0.0,1.0
2018-05-25,32.32,32.627,32.22,32.52,20998,26.1358933217007,26.3841519618542,26.055027315136,26.29762533483,25966.4114651291,0.0,1.0
2018-05-29,32.0,32.328,31.96,32.19,27283,25.8771221006938,26.1423626022259,25.8447756980679,26.0307675131666,33738.5276694502,0.0,1.0
2018-05-30,32.7947,32.7947,32.07,32.07,5788,26.5197642548632,26.5197642548632,25.933728305289,25.933728305289,7157.51926660478,0.0,1.0
2018-05-31,32.824,33.203,32.824,32.86,3306,26.5434579947866,26.8499401596667,26.5434579947866,26.5725697571499,4088.24441869306,0.0,1.0
2018-06-01,33.34,33.35,32.92,32.92,14182,26.9607265886603,26.9688131893168,26.6210893610887,26.6210893610887,17537.6534621612,0.0,1.0
2018-06-04,33.46,33.85,33.35,33.64,17576,27.0577657965379,27.3731432221401,26.9688131893168,27.2033246083543,21734.7198738503,0.0,1.0
2018-06-05,33.16,33.33,33.04,33.33,39620,26.8151677768439,26.9526399880038,26.7181285689663,26.9526399880038,48994.6291193645,0.0,1.0
2018-06-06,33.16,33.51,33.037,33.51,35199,26.8151677768439,27.0981987998202,26.7157025887694,27.0981987998202,43527.560584869,0.0,1.0
2018-06-07,33.49,33.58,33.385,33.5,9157,27.0820255985073,27.1548050044155,26.9971162916144,27.0901121991638,11323.6703393746,0.0,1.0
2018-06-08,33.289,33.389,33.163,33.36,4459,26.9194849253123,27.000350931877,26.8175937570408,26.9768997899732,5514.05984965286,0.0,1.0
2018-06-11,33.34,33.52,33.2,33.4,13668,26.9607265886603,27.1062854004767,26.8475141794698,27.0092461925991,16902.0340939797,0.0,1.0
2018-06-12,32.95,33.286,32.95,33.286,16422,26.6453491630581,26.9170589451154,26.6453491630581,26.9170589451154,20307.6678293338,0.0,1.0
2018-06-13,32.76,32.82,32.47,32.82,7513,26.4917037505852,26.540223354524,26.2571923315477,26.540223354524,9290.67765203901,0.0,1.0
2018-06-14,32.51,32.78,32.51,32.69,13048,26.2895387341736,26.5078769518982,26.2895387341736,26.43509754599,16135.3336887801,0.0,1.0
2018-06-15,32.29,32.56,32.271,32.56,13738,26.1116335197313,26.3299717374559,26.096268978484,26.3299717374559,16988.5970429538,0.0,1.0
2018-06-18,32.33,32.47,32.001,32.01,22469,26.1439799223572,26.2571923315477,25.8779307607594,25.8852087013502,27785.4700071428,0.0,1.0
2018-06-19,32.01,32.11,31.71,31.91,50064,25.8852087013502,25.9660747079149,25.6426106816562,25.8043426947856,61909.8211063065,0.0,1.0
2018-06-20,31.91,32.13,31.86,32.13,11380,25.8043426947856,25.9822479092278,25.7639096915032,25.9822479092278,14072.6622760819,0.0,1.0
2018-06-21,31.656,31.89,31.47,31.82,10373,25.5989430381113,25.7881694934726,25.448532265901,25.7315632888774,12827.3924244111,0.0,1.0
2018-06-22,31.7,32.08,31.7,32.08,8821,25.6345240809997,25.9418149059455,25.6345240809997,25.9418149059455,10908.1681842987,0.0,1.0
2018-06-25,31.27,31.86,31.14,31.86,23060,25.2868002527717,25.7639096915032,25.1816744442376,25.7639096915032,28516.308619196,0.0,1.0
2018-06-26,31.43,31.497,31.28,31.36,9500,25.4161858632751,25.4703660876735,25.2948868534281,25.3595796586799,11747.8287893479,0.0,1.0
2018-06-27,31.41,31.8,31.39,31.69,8276,25.4000126619622,25.7153900875644,25.3838394606493,25.6264374803433,10234.2137958572,0.0,1.0
2018-06-28,31.46,31.66,31.27,31.32,2110,25.4404456652445,25.6021776783739,25.2868002527717,25.327233256054,2609.254604792,0.0,1.0
2018-06-29,31.67,31.989,31.51,31.51,11090,25.6102642790303,25.8682268399716,25.4808786685269,25.4808786685269,13714.0443446177,0.0,1.0
2018-07-02,31.08,31.33,30.97,31.32,13064,25.1331548402988,25.3353198567105,25.0442022330777,25.327233256054,16155.1195056885,0.0,1.0
2018-07-03,31.44,31.65,31.44,31.46,2959,25.4242724639316,25.5940910777174,25.4242724639316,25.4404456652445,3659.13951449267,0.0,1.0
2018-07-05,31.29,31.66,31.15,31.6,8282,25.3029734540846,25.6021776783739,25.1897610448941,25.5536580744351,10241.6334771978,0.0,1.0
2018-07-06,31.45,31.68,31.08,31.15,11248,25.4323590645881,25.6183508796868,25.1331548402988,25.1897610448941,13909.4292865879,0.0,1.0
2018-07-09,31.82,31.868,31.491,31.5,7087,25.7315632888774,25.7703789720284,25.4655141272796,25.4727920678704,8763.88027685349,0.0,1.0
2018-07-10,32.22,32.458,32.0,32.0,11629,26.055027315136,26.2474884107599,25.8771221006938,25.8771221006938,14380.5790517186,0.0,1.0
2018-07-11,31.71,32.215,31.601,32.16,10202,25.6426106816562,26.0509840148078,25.5544667345007,26.0065077111972,12615.9315062028,0.0,1.0
2018-07-12,31.86,32.038,31.76,31.76,4883,25.7639096915032,25.9078511831883,25.6830436849386,25.6830436849386,6038.38399772481,0.0,1.0
2018-07-13,31.99,32.01,31.851,31.96,6876,25.8690355000373,25.8852087013502,25.7566317509124,25.8447756980679,8502.9548163743,0.0,1.0
2018-07-16,31.93,32.26,31.87,31.88,13346,25.8205158960985,26.0873737177619,25.7719962921597,25.7800828928162,16503.8445286986,0.0,1.0
2018-07-17,31.95,32.139,31.8,31.8,4297,25.8366890974114,25.9895258498186,25.7153900875644,25.7153900875644,5313.72845345556,0.0,1.0
2018-07-18,32.04,32.186,31.859,31.96,9302,25.9094685033196,26.027532872904,25.7631010314376,25.8447756980679,11502.9793051067,0.0,1.0
2018-07-19,32.26,32.44,31.96,32.04,14463,26.0873737177619,26.2329325295783,25.8447756980679,25.9094685033196,17885.1418716145,0.0,1.0
2018-07-20,32.6,32.739,32.457,32.49,13132,26.3623181400818,26.4747218892066,26.2466797506943,26.2733655328606,16239.209227549,0.0,1.0
2018-07-23,32.71,32.83,32.575,32.75,11638,26.4512707473029,26.5483099551805,26.3421016384406,26.4836171499288,14391.7085737295,0.0,1.0
2018-07-24,32.83,32.85,32.7,32.769,12080,26.5483099551805,26.5644831564934,26.4431841466464,26.498981691176,14938.2917658234,0.0,1.0
2018-07-25,33.29,33.29,32.87,32.87,56213,26.920293585378,26.920293585378,26.5806563578064,26.5806563578064,69513.7578669064,0.0,1.0
2018-07-26,34.0,34.15,33.45,33.45,21267,27.4944422319871,27.6157412418341,27.0496791958814,27.0496791958814,26299.0605119012,0.0,1.0
2018-07-27,34.09,34.352,33.882,34.19,8739,27.5672216378953,27.7790905750947,27.3990203442408,27.64808764446,10806.7658726433,0.0,1.0
2018-07-30,34.47,34.56,34.332,34.38,34551,27.8745124628411,27.9472918687493,27.7629173737818,27.8017330569329,42726.2350000797,0.0,1.0
2018-07-31,34.5,34.79,34.427,34.47,65200,27.8987722648105,28.133283683848,27.8397400800182,27.8745124628411,80627.2039016294,0.0,1.0
2018-08-01,34.42,34.57,34.33,34.44,9876,27.8340794595587,27.9553784694057,27.7613000536505,27.8502526608717,12212.7954866947,0.0,1.0
2018-08-02,33.895,34.08,33.68,34.08,24863,27.4095329250942,27.5591350372388,27.2356710109802,27.5591350372388,30745.9228620585,0.0,1.0
2018-08-03,33.99,34.01,33.82,34.01,6919,27.4863556313306,27.5025288326436,27.3488834201707,27.5025288326436,8556.12919931558,0.0,1.0
2018-08-06,34.1,34.191,33.84,34.09,8583,27.5753082385518,27.6488963045256,27.3650566214836,27.5672216378953,10613.8541577866,0.0,1.0
2018-08-07,34.56,34.63,34.37,34.44,15954,27.9472918687493,28.0038980733445,27.7936464562764,27.8502526608717,19728.9326847637,0.0,1.0
2018-08-08,34.49,34.49,34.37,34.46,12436,27.890685664154,27.890685664154,27.7936464562764,27.8664258621846,15378.5261920347,0.0,1.0
2018-08-09,34.2,34.51,34.09,34.51,7775,27.6561742451165,27.9068588654669,27.5672216378953,27.9068588654669,9614.67040391363,0.0,1.0
2018-08-10,33.99,33.99,33.861,33.96,5786,27.4863556313306,27.4863556313306,27.3820384828622,27.4620958293612,7155.04603949125,0.0,1.0
2018-08-13,33.76,34.0,33.69,33.92,5398,27.3003638162319,27.4944422319871,27.2437576116366,27.4297494267354,6675.23997946314,0.0,1.0
2018-08-14,34.01,34.14,33.99,33.99,6251,27.5025288326436,27.6076546411776,27.4863556313306,27.4863556313306,7730.07134339089,0.0,1.0
2018-08-15,33.22,33.77,33.18,33.67,10544,26.8636873807827,27.3084504168884,26.8313409781568,27.2275844103237,13038.8533426194,0.0,1.0
2018-08-16,33.29,33.449,33.29,33.446,3679,26.920293585378,27.0488705358158,26.920293585378,27.0464445556189,4549.50127536955,0.0,1.0
2018-08-17,33.51,33.588,33.37,33.37,3652,27.0981987998202,27.1612742849407,26.9849863906297,26.9849863906297,4516.11270933668,0.0,1.0
2018-08-20,33.98,34.05,33.61,33.61,3170,27.4782690306742,27.5348752352694,27.1790648063849,27.1790648063849,3920.06497497186,0.0,1.0
2018-08-21,34.19,34.36,34.129,34.17,7205,27.64808764446,27.7855598556199,27.5987593804555,27.631914443147,8909.80067655277,0.0,1.0
2018-08-22,34.568,34.605,34.463,34.5,9941,27.9537611492744,27.9836815717034,27.8688518423815,27.8987722648105,12293.175367885,0.0,1.0
2018-08-23,34.69,34.7,34.462,34.54,36874,28.0524176772833,28.0605042779398,27.8680431823159,27.9311186674363,45598.8882924646,0.0,1.0
2018-08-24,35.14,35.33,34.95,35.05,5856,28.4163147068243,28.5699601192972,28.2626692943515,28.3435353009161,7241.60898846539,0.0,1.0
2018-08-27,35.44,35.57,35.38,35.4,23901,28.6589127265183,28.7640385350524,28.6103931225795,28.6265663238925,29556.3006204425,0.0,1.0
2018-08-28,35.4,35.643,35.4,35.54,3675,28.6265663238925,28.8230707198446,28.6265663238925,28.739778733083,4544.55482114246,0.0,1.0
2018-08-29,35.45,35.6,35.329,35.44,12727,28.6669993271748,28.7882983370218,28.5691514592316,28.6589127265183,15738.3807370558,0.0,1.0
2018-08-30,35.159,35.23,34.981,35.04,7442,28.4316792480716,28.4890941127325,28.2877377563865,28.3354487002597,9202.87808950809,0.0,1.0
2018-08-31,34.771,34.83,34.481,34.83,6171,28.1179191426007,28.1656300864739,27.8834077235632,28.1656300864739,7631.14225884902,0.0,1.0
2018-09-04,34.845,34.95,34.74,34.798,9665,28.1777599874586,28.2626692943515,28.0928506805657,28.1397529643732,11951.8700262155,0.0,1.0
2018-09-05,34.39,34.608,34.29,34.608,31699,27.8098196575893,27.9861075519003,27.7289536510246,27.9861075519003,39199.4131361619,0.0,1.0
2018-09-06,34.35,34.63,34.186,34.493,6156,27.7774732549635,28.0038980733445,27.6448530041974,27.8931116443509,7612.5930554974,0.0,1.0
2018-09-07,34.01,34.081,33.82,34.06,46739,27.5025288326436,27.5599436973045,27.3488834201707,27.5429618359259,57798.0810300347,0.0,1.0
2018-09-10,34.01,34.21,34.01,34.15,2847,27.5025288326436,27.6642608457729,27.5025288326436,27.6157412418341,3520.63879613404,0.0,1.0
2018-09-11,34.29,34.4499,33.95,34.04,4838,27.7289536510246,27.8582583955216,27.4540092287048,27.526788634613,5982.73638767001,0.0,1.0
2018-09-12,34.51,34.605,34.41,34.47,4526,27.9068588654669,27.9836815717034,27.8259928589023,27.8745124628411,5596.91295795668,0.0,1.0
2018-09-13,34.89,34.934,34.78,34.78,5980,28.2141496904127,28.2497307333011,28.1251970831915,28.1251970831915,7394.94906950528,0.0,1.0
2018-09-14,34.8,35.002,34.74,35.002,21566,28.1413702845045,28.3047196177651,28.0928506805657,28.3047196177651,26668.8079653764,0.0,1.0
2018-09-17,34.47,34.81,34.454,34.78,8044,27.8745124628411,28.1494568851609,27.8615739017907,28.1251970831915,9947.31945068569,0.0,1.0
2018-09-18,34.8,34.949,34.793,34.84,12151,28.1413702845045,28.2618606342858,28.1357096640449,28.1737166871303,15026.0913283543,0.0,1.0
2018-09-19,34.7,35.14,34.52,35.14,6253,28.0605042779398,28.4163147068243,27.9149454661234,28.4163147068243,7732.54457050444,0.0,1.0
2018-09-20,34.91,34.91,34.657,34.68,10540,28.2303228917256,28.2303228917256,28.025731895117,28.0443310766269,13033.9068883923,0.0,1.0
2018-09-21,35.03,35.24,34.79,34.79,434400,28.3273620996032,28.497180713389,28.133283683848,28.133283683848,537184.929062391,0.0,1.0
2018-09-24,35.65,35.7,35.34,35.34,20860,28.8287313403041,28.8691643435865,28.5780467199537,28.5780467199537,25795.7587942944,0.0,1.0
2018-09-25,35.92,36.03,35.59,35.76,73677,29.0470695580287,29.1360221652499,28.7802117363653,28.9176839475253,91109.9770223983,0.0,1.0
2018-09-26,35.96,36.11,35.81,35.91,18795,29.0794159606546,29.2007149705016,28.9581169508076,29.0389829573723,23242.1517995572,0.0,1.0
2018-09-27,35.9,36.024,35.9,36.02,25136,29.0308963567158,29.131170204856,29.0308963567158,29.1279355645934,31083.5183630577,0.0,1.0
2018-09-28,35.57,35.985,35.559,35.89,10899,28.7640385350524,29.0996324622958,28.7551432743303,29.0228097560593,13477.8511552739,0.0,1.0
2018-10-01,35.77,36.059,35.77,35.78,35639,28.9257705481817,29.1594733071536,28.9257705481817,28.9338571488382,44071.6705498494,0.0,1.0
2018-10-02,35.71,35.96,35.6,35.81,12354,28.8772509442429,29.0794159606546,28.7882983370218,28.9581169508076,15277.1238803793,0.0,1.0
2018-10-03,36.07,36.189,35.745,35.75,44141,29.1683685678757,29.2645991156877,28.9055540465406,28.9095973468688,54585.3590095374,0.0,1.0
2018-10-04,35.55,35.95,35.5,35.95,37274,28.7478653337395,29.0713293599981,28.7074323304571,29.0713293599981,46093.5337151739,0.0,1.0
2018-10-05,35.05,35.5,34.92,35.5,33683,28.3435353009161,28.7074323304571,28.2384094923821,28.7074323304571,41652.8544328005,0.0,1.0
2018-10-08,35.14,35.16,34.711,35.14,12516,28.4163147068243,28.4324879081373,28.0693995386619,28.4163147068243,15477.4552765766,0.0,1.0
2018-10-09,35.03,35.354,35.0,35.08,18312,28.3273620996032,28.5893679608727,28.3031022976338,28.3677951028855,22644.8674516356,0.0,1.0
2018-10-10,34.1,35.258,34.09,35.19,49382,27.5753082385518,28.5117365945706,27.5672216378953,28.4567477101067,61066.4506605869,0.0,1.0
2018-10-11,33.28,34.15,33.06,33.86,461078,26.9122069847215,27.6157412418341,26.7343017702792,27.3812298227966,570175.305529993,0.0,1.0
2018-10-12,33.8,33.848,33.35,33.69,65813,27.3327102188578,27.3715259020088,26.9688131893168,27.2437576116366,81385.2480119316,0.0,1.0
2018-10-15,33.58,33.84,33.5,33.76,10488,27.1548050044155,27.3650566214836,27.0901121991638,27.3003638162319,12969.60298344,0.0,1.0
2018-10-16,34.19,34.22,33.792,33.9,20870,27.64808764446,27.6723474464294,27.3262409383326,27.4135762254224,25808.1249298621,0.0,1.0
2018-10-17,33.87,34.14,33.85,33.99,18500,27.389316423453,27.6076546411776,27.3731432221401,27.4863556313306,22877.350800309,0.0,1.0
2018-10-18,33.21,33.634,33.14,33.47,10938,26.8556007801262,27.1984726479604,26.798994575531,27.0658523971944,13526.0790839881,0.0,1.0
2018-10-19,32.24,32.774,32.22,32.71,20428,26.071200516449,26.5030249915043,26.055027315136,26.4512707473029,25261.5417377682,0.0,1.0
2018-10-22,31.94,32.14,31.745,32.0,22579,25.828602496755,25.9903345098843,25.6709137839539,25.8771221006938,27921.4974983879,0.0,1.0
2018-10-23,31.43,31.597,30.82,31.44,14854,25.4161858632751,25.5512320942381,24.9229032232307,25.4242724639316,18368.657772313,0.0,1.0
2018-10-24,30.384,31.3,30.384,31.3,15153,24.5703274346087,25.3110600547411,24.5703274346087,25.3110600547411,18738.4052257883,0.0,1.0
2018-10-25,30.99,31.039,30.69,30.69,8534,25.0603754343906,25.0999997776073,24.8177774146966,24.8177774146966,10553.2600935047,0.0,1.0
2018-10-26,30.63,30.984,30.29,30.7,365799,24.7692578107578,25.0555234739967,24.4943133884379,24.8258640153531,452352.002454175,0.0,1.0
2018-10-29,30.57,31.19,30.4,31.01,22354,24.720738206819,25.2221074475199,24.5832659956591,25.0765486357035,27643.2594481139,0.0,1.0
2018-10-30,31.09,31.09,30.57,30.61,27829,25.1412414409553,25.1412414409553,24.720738206819,24.7530846094449,34413.7186714486,0.0,1.0
2018-10-31,31.7,31.875,31.612,31.63,157499,25.6345240809997,25.7760395924879,25.5633619952228,25.5779178764045,194765.398578263,0.0,1.0
2018-11-01,31.703,31.75,31.3,31.48,26136,25.6369500611967,25.6749570842821,25.3110600547411,25.4566188665575,32320.1319198311,0.0,1.0
2018-11-02,31.59,32.02,31.455,31.83,89589,25.5455714737786,25.8932953020067,25.4364023649163,25.7396498895338,110786.971937778,0.0,1.0
2018-11-05,31.65,31.818,31.57,31.67,18114,25.5940910777174,25.7299459687461,25.5293982724657,25.6102642790303,22400.0179673945,0.0,1.0
2018-11-06,31.67,31.733,31.6,31.66,7006,25.6102642790303,25.6612098631661,25.5536580744351,25.6021776783739,8663.71457875487,0.0,1.0
2018-11-07,31.96,32.05,31.736,31.77,15479,25.8447756980679,25.9175551039761,25.663635843363,25.691130285595,19141.5412452964,0.0,1.0
2018-11-08,31.43,32.053,31.39,31.94,14231,25.4161858632751,25.919981084173,25.3838394606493,25.828602496755,17598.2475264431,0.0,1.0
2018-11-09,30.81,30.93,30.6,30.93,15420,24.9148166225742,25.0118558304518,24.7449980087884,25.0118558304518,19068.5810454468,0.0,1.0
2018-11-12,30.15,30.755,30.15,30.74,8189,24.3811009792474,24.8703403189636,24.3811009792474,24.8582104179789,10126.6284164179,0.0,1.0
2018-11-13,29.78,30.184,29.693,30.03,9016,24.0818967549581,24.4085954214794,24.0115433292469,24.2840617713698,11149.3078278695,0.0,1.0
2018-11-14,29.76,29.99,29.45,29.99,8924,24.0657235536452,24.2517153687439,23.8150389332947,24.2517153687439,11035.5393806463,0.0,1.0
2018-11-15,30.02,30.16,29.63,29.63,9092,24.2759751707133,24.3891875799039,23.9605977451111,23.9605977451111,11243.2904581843,0.0,1.0
2018-11-16,30.298,30.38,30.0,30.0,2962,24.5007826689631,24.5670927943461,24.2598019694004,24.2598019694004,3662.84935516299,0.0,1.0
2018-11-19,29.82,30.23,29.82,30.23,6605,24.114243157584,24.4457937844991,24.114243157584,24.4457937844991,8167.8325424887,0.0,1.0
2018-11-20,29.25,29.52,29.15,29.38,12855,23.6533069201654,23.87164513789,23.5724409136007,23.7584327286995,15896.6672723228,0.0,1.0
2018-11-21,29.57,29.742,29.465,29.465,6001,23.9120781411723,24.0511676724636,23.8271688342794,23.8271688342794,7420.91795419754,0.0,1.0
2018-11-23,29.0,29.15,29.0,29.15,38322,23.4511419037537,23.5724409136007,23.4511419037537,23.5724409136007,47389.5047226725,0.0,1.0
2018-11-26,29.24,29.306,29.07,29.07,25486,23.6452203195089,23.6985918838416,23.507748108349,23.507748108349,31516.3331079284,0.0,1.0
2018-11-27,29.37,29.37,29.161,29.2,6570,23.750346128043,23.750346128043,23.5813361743228,23.612873916883,8124.55106800163,0.0,1.0
2018-11-28,29.9,29.9,29.17,29.49,22269,24.1789359628357,24.1789359628357,23.5886141149137,23.8473853359206,27538.1472957882,0.0,1.0
2018-11-29,30.0,30.13,29.82,29.84,4173,24.2598019694004,24.3649277779345,24.114243157584,24.1304163588969,5160.38837241565,0.0,1.0
2018-11-30,30.05,30.065,29.82,29.981,9693,24.3002349726827,24.3123648736674,24.114243157584,24.2444374281531,11986.4952058052,0.0,1.0
2018-12-03,30.38,30.65,30.129,30.65,6316,24.5670927943461,24.7854310120707,24.3641191178688,24.7854310120707,7810.45122458118,0.0,1.0
2018-12-04,29.53,30.101,29.53,30.073,11732,23.8797317385465,24.3414766360307,23.8797317385465,24.3188341541926,14507.9502480662,0.0,1.0
2018-12-06,29.2405,29.32,28.86,29.01,36884,23.6456246495417,23.7099131247607,23.3379294945632,23.4592285044102,45611.2544280324,0.0,1.0
2018-12-07,28.75,29.48,28.65,29.39,6832,23.248976887342,23.8392987352641,23.1681108807774,23.7665193293559,8448.54381987629,0.0,1.0
2018-12-10,28.33,28.729,27.98,28.67,30949,22.9093396597704,23.2319950259635,22.6263086367941,23.1842840820903,38271.9529685819,0.0,1.0
2018-12-11,28.1,28.38,27.9,28.3,21746,22.7233478446717,22.9497726630528,22.5616158315424,22.885079857801,26891.3984055957,0.0,1.0
2018-12-12,28.709,28.905,28.49,28.49,8659,23.2158218246505,23.3743191975173,23.0387252702739,23.0387252702739,10707.8367881014,0.0,1.0
2018-12-13,28.439,28.66,28.31,28.49,10697,22.9974836069259,23.1761974814338,22.8931664584575,23.0387252702739,13228.0552168057,0.0,1.0
2018-12-14,28.188,28.604,28.188,28.36,2678,22.7945099304486,23.1309125177576,22.7945099304486,22.9335994617398,3311.65110503933,0.0,1.0
2018-12-17,27.86,28.16,27.66,28.14,105428,22.5292694289165,22.7718674486105,22.3675374157872,22.7556942472976,130373.694063512,0.0,1.0
2018-12-18,27.75,27.981,27.62,27.88,40820,22.4403168216954,22.6271172968598,22.3351910131613,22.5454426302294,50478.5653874925,0.0,1.0
2018-12-19,27.58,28.1161,27.4549,27.72,8945,22.3028446105354,22.7363672717286,22.201681236323,22.416057019726,11061.5082653386,0.0,1.0
2018-12-20,26.6,27.099,26.51,26.95,24510,22.035986788872,22.4493686463024,21.9614289388345,22.3259339834624,29586.4218038667,0.65,1.0
2018-12-21,26.15,26.448,26.04,26.33,34004,21.6631975386843,21.9100668643642,21.5720712775273,21.8123132387594,41046.7844560866,0.0,1.0
2018-12-24,25.55,26.088,25.55,25.9,28326,21.1661452051008,21.611835464214,21.1661452051008,21.4560923996912,34192.7778056436,0.0,1.0
2018-12-26,26.46,26.59,25.68,25.75,23331,21.9200079110359,22.0277025833123,21.2738398773772,21.3318293162953,28163.2316240722,0.0,1.0
2018-12-27,26.85,26.85,26.26,26.38,311965,22.2430919278652,22.2430919278652,21.7543237998413,21.853734266558,376578.052959741,0.0,1.0
2018-12-28,26.78,27.068,26.7401,26.97,20744,22.1851024889471,22.4236876090672,22.1520485087638,22.3425023945819,25040.4216197229,0.0,1.0
2018-12-31,26.84,26.9466,26.79,26.93,26753,22.2348077223055,22.3231173535721,22.1933866945068,22.309365572343,32293.9837828985,0.0,1.0
2019-01-02,26.76,26.8941,26.33,26.33,3662,22.1685340778276,22.2796252743836,21.8123132387594,21.8123132387594,4420.46008346633,0.0,1.0
2019-01-03,26.54,26.64,26.354,26.392,5040,21.9862815555137,22.0691236111109,21.8321953321028,21.8636753132297,6083.86641744135,0.0,1.0
2019-01-04,27.62,27.657,27.17,27.17,5599,22.8809757559641,22.9116273165351,22.5081865057764,22.5081865057764,6758.64445858218,0.0,1.0
2019-01-07,27.88,28.008,27.608,27.76,14140,23.096365100517,23.2024029316815,22.8710347092924,22.9969546338003,17068.6252267105,0.0,1.0
2019-01-08,28.0,28.072,27.79,27.95,2236,23.1957755672337,23.2554218472637,23.0218072504795,23.1543545394351,2699.11216456327,0.0,1.0
2019-01-09,28.28,28.42,28.13,28.18,28072,23.427733322906,23.5437122007422,23.3034702395101,23.3448912673088,33886.1702520663,0.0,1.0
2019-01-10,28.26,28.274,27.972,27.972,8107,23.4111649117866,23.4227627995702,23.1725797916665,23.1725797916665,9786.09227107085,0.0,1.0
2019-01-11,28.2,28.45,28.139,28.18,4436,23.3614596784282,23.5685648174214,23.3109260245139,23.3448912673088,5354.76814043054,0.0,1.0
2019-01-14,28.22,28.22,28.052,28.164,16444,23.3780280895477,23.3780280895477,23.2388534361443,23.3316365384132,19849.8213032551,0.0,1.0
2019-01-15,28.282,28.31,28.16,28.27,3929,23.429390164018,23.4525859395852,23.3283228561893,23.4194491173463,4742.76014962839,0.0,1.0
2019-01-16,28.32,28.42,28.14,28.25,40034,23.4608701451449,23.5437122007422,23.3117544450699,23.4028807062269,48325.6960626683,0.0,1.0
2019-01-17,28.45,28.51,28.31,28.326,14302,23.5685648174214,23.6182700507797,23.4525859395852,23.4658406684808,17264.1780758425,0.0,1.0
2019-01-18,28.854,28.892,28.742,28.75,5675,23.9032467220343,23.9347267031613,23.8104636197654,23.8170909842132,6850.38530138488,0.0,1.0
2019-01-22,28.75,28.96,28.75,28.96,6774,23.8170909842132,23.9910593009674,23.8170909842132,23.9910593009674,8177.00617296582,0.0,1.0
2019-01-23,28.548,28.79,28.49,28.76,10535,23.6497500319067,23.8502278064521,23.6017016396603,23.8253751897729,12716.9707753462,0.0,1.0
2019-01-24,28.418,28.54,28.347,28.401,3671,23.5420553596303,23.6431226674589,23.4832375001562,23.5279722101787,4431.32413064032,0.0,1.0
2019-01-25,28.9,28.92,28.613,28.613,4636,23.9413540676091,23.9579224787285,23.7035973680449,23.7035973680449,5596.19141096391,0.0,1.0
2019-01-28,28.51,28.545,28.43,28.53,2001,23.6182700507797,23.6472647702388,23.5519964063019,23.6348384618992,2415.43982168655,0.0,1.0
2019-01-29,28.57,28.57,28.42,28.501,2472,23.6679752841381,23.6679752841381,23.5437122007422,23.610814265776,2983.99162379267,0.0,1.0
2019-01-30,29.018,29.018,28.594,28.72,957,24.0391076932138,24.0391076932138,23.6878573774814,23.792238367534,1155.21034950226,0.0,1.0
2019-01-31,29.4,29.49,29.36,29.41,7364,24.3555643455954,24.4301221956329,24.3224275233565,24.3638485511551,8889.20482103932,0.0,1.0
2019-02-01,29.09,29.32,29.05,29.31,18410,24.0987539732439,24.2892907011176,24.065617151005,24.2810064955579,22223.0120525983,0.0,1.0
2019-02-04,29.365,29.365,29.16,29.16,1946,24.3265696261363,24.3265696261363,24.156743412162,24.156743412162,2349.04842228986,0.0,1.0
2019-02-05,29.46,29.46,29.234,29.234,3945,24.4052695789537,24.4052695789537,24.2180465333039,24.2180465333039,4762.07401127108,0.0,1.0
2019-02-06,29.549,29.573,29.5,29.52,1518,24.4789990084353,24.4988811017787,24.4384064011927,24.4549748123121,1832.40262334841,0.0,1.0
2019-02-07,28.91,29.18,28.76,29.17,13601,23.9496382731688,24.1733118232814,23.8253751897729,24.1650276177217,16417.989512623,0.0,1.0
2019-02-08,28.71,28.802,28.57,28.77,8327,23.7839541619743,23.8601688531238,23.6679752841381,23.8336593953326,10051.6578686576,0.0,1.0
2019-02-11,28.68,28.8,28.56,28.71,6247,23.7591015452951,23.8585120120118,23.6596910785784,23.7839541619743,7540.85585511035,0.0,1.0
2019-02-12,28.74,28.85,28.74,28.76,2985,23.8088067786535,23.8999330398104,23.8088067786535,23.8253751897729,3603.2423127108,0.0,1.0
2019-02-13,28.9,28.904,28.877,28.877,4977,23.9413540676091,23.944667749833,23.9223003948217,23.9223003948217,6007.81808722334,0.0,1.0
2019-02-14,29.11,29.161,28.9,28.9,3756,24.1153223843633,24.1575718327179,23.9413540676091,23.9413540676091,4533.92902061702,0.0,1.0
2019-02-15,29.425,29.428,29.308,29.39,6189,24.3762748594947,24.3787601211626,24.2793496544459,24.3472801400357,7470.84310665568,0.0,1.0
2019-02-19,29.78,29.78,29.45,29.45,605335,24.670364156865,24.670364156865,24.396985373394,24.396985373394,730709.77734164,0.0,1.0
2019-02-20,29.89,29.93,29.655,29.71,39724,24.761490418022,24.7946272402609,24.5668115873684,24.6123747179469,47951.4899933414,0.0,1.0
2019-02-21,29.4272,29.6607,29.3501,29.66,5281,24.3780973847178,24.5715335845375,24.3142261598524,24.5709536901483,6374.7814584341,0.0,1.0
2019-02-22,29.51,29.6,29.45,29.6,3006,24.4466906067524,24.5212484567899,24.396985373394,24.5212484567899,3628.59175611681,0.0,1.0
2019-02-25,29.4,29.51,29.3801,29.51,11797,24.3555643455954,24.4466906067524,24.3390787765315,24.4466906067524,14240.3516124118,0.0,1.0
2019-02-26,29.429,29.557,29.31,29.31,11025,24.3795885417186,24.4856263728831,24.2810064955579,24.2810064955579,13308.457788153,0.0,1.0
2019-02-27,29.323,29.415,29.32,29.4,1953,24.2917759627855,24.367990653935,24.2892907011176,24.3555643455954,2357.49823675853,0.0,1.0
2019-02-28,28.91,29.25,28.88,29.1,23725,23.9496382731688,24.2313012621995,23.9247856564896,24.1070381788036,28638.8354670231,0.0,1.0
2019-03-01,29.05,29.115,28.94,28.95,2492,24.065617151005,24.1194644871432,23.974490889848,23.9827750954077,3008.133950846,0.0,1.0
2019-03-04,29.14,29.18,28.91,29.18,7524,24.1401750010425,24.1733118232814,23.9496382731688,24.1733118232814,9082.34343746604,0.0,1.0
2019-03-05,29.21,29.223,29.145,29.223,1534,24.1981644399606,24.2089339071882,24.1443171038224,24.2089339071882,1851.71648499108,0.0,1.0
2019-03-06,29.35,29.35,29.16,29.27,13836,24.3141433177968,24.3141433177968,24.156743412162,24.2478696733189,16701.6618554997,0.0,1.0
2019-03-07,28.858,29.14,28.77,29.14,3385,23.9065604042582,24.1401750010425,23.8336593953326,24.1401750010425,4086.08885377759,0.0,1.0
2019-03-08,28.599,28.599,28.452,28.51,2949,23.6919994802613,23.6919994802613,23.5702216585333,23.6182700507797,3559.7861240148,0.0,1.0
2019-03-11,28.987,28.987,28.6,28.6,7580,24.0134266559787,24.0134266559787,23.6928279008173,23.6928279008173,9149.94195321538,0.0,1.0
2019-03-12,29.086,29.165,28.95,28.95,748,24.09544029102,24.1608855149418,23.9827750954077,23.9827750954077,902.923031794868,0.0,1.0
2019-03-13,29.126,29.165,29.103,29.12,2926,24.1285771132589,24.1608855149418,24.1095234404715,24.1236065899231,3532.02244790346,0.0,1.0
2019-03-14,29.35,29.37,29.13,29.13,7056,24.3141433177968,24.3307117289162,24.1318907954828,24.1318907954828,8517.41298441789,0.0,1.0
2019-03-15,29.54,29.69,29.4,29.4,14221,24.4715432234316,24.5958063068275,24.3555643455954,24.3555643455954,17166.4016512765,0.0,1.0
2019-03-18,29.955,30.0,29.72,29.72,25047,24.8153377541602,24.852616679179,24.6206589235066,24.6206589235066,30234.6432852488,0.0,1.0
2019-03-19,30.03,30.2147,30.03,30.06,3895,24.8774692958582,25.0304785725463,24.8774692958582,24.9023219125373,4701.71819363771,0.0,1.0
2019-03-20,29.885,30.036,29.67,29.84,7890,24.7573483152421,24.882439819194,24.579237895708,24.7200693902234,9524.14802254214,0.0,1.0
2019-03-21,30.0,30.14,29.81,29.81,3274,24.852616679179,24.9685955570151,24.6952167735442,24.6952167735442,3952.09893863155,0.0,1.0
2019-03-22,29.4,29.76,29.373,29.75,7664,24.3555643455954,24.6537957457455,24.3331969905841,24.6455115401858,9251.3397268394,0.0,1.0
2019-03-25,29.24,29.24,29.06,29.19,1379,24.2230170566398,24.2230170566398,24.0739013565647,24.1815960288411,1664.6134503277,0.0,1.0
2019-03-26,29.406,29.475,29.21,29.28,3302,24.3605348689312,24.4176958872933,24.1981644399606,24.2561538788787,3985.89819650623,0.0,1.0
2019-03-27,29.213,29.289,29.175,29.175,1452,24.2006497016285,24.2636096638824,24.1691697205016,24.1691697205016,1752.73294407239,0.0,1.0
2019-03-28,28.93,29.08,28.79,29.08,11417,23.9662066842883,24.0904697676841,23.8502278064521,24.0904697676841,13781.6473983984,0.0,1.0
2019-03-29,28.765,28.932,28.69,28.932,2268,23.8295172925528,23.9678635254002,23.7673857508548,23.9678635254002,2737.73988784861,0.0,1.0
2019-04-01,29.25,29.257,29.05,29.05,3103,24.2313012621995,24.2371002060913,24.065617151005,24.065617151005,3745.6820423255,0.0,1.0
2019-04-02,29.025,29.2,29.01,29.2,3156,24.0449066371057,24.1898802344009,24.0324803287661,24.1898802344009,3809.65920901685,0.0,1.0
2019-04-03,29.08,29.266,29.06,29.06,1241,24.0904697676841,24.2445559910951,24.0739013565647,24.0739013565647,1498.03139365967,0.0,1.0
2019-04-04,29.135,29.135,28.95,29.023,4252,24.1360328982626,24.1360328982626,23.9827750954077,24.0432497959937,5132.65873153983,0.0,1.0
2019-04-05,29.344,29.36,29.153,29.153,2290,24.3091727944609,24.3224275233565,24.1509444682702,24.1509444682702,2764.29644760729,0.0,1.0
2019-04-08,29.257,29.34,29.2,29.34,356,24.2371002060913,24.305859112237,24.1898802344009,24.305859112237,429.73342154943,0.0,1.0
2019-04-09,29.184,29.345,29.184,29.26,4135,24.1766255055053,24.3100012150169,24.1766255055053,24.2395854677592,4991.42611827778,0.0,1.0
2019-04-10,29.57,29.57,29.1,29.1,3114,24.4963958401107,24.4963958401107,24.1070381788036,24.1070381788036,3758.96032220485,0.0,1.0
2019-04-11,29.42,29.532,29.409,29.532,666,24.3721327567148,24.4649158589838,24.3630201305991,24.4649158589838,803.939490876181,0.0,1.0
2019-04-12,29.39,29.559,29.39,29.433,1002,24.3472801400357,24.487283213995,24.3472801400357,24.3829022239425,1209.53058537227,0.0,1.0
2019-04-15,29.26,29.43,29.25,29.42,3267,24.2395854677592,24.3804169622746,24.2313012621995,24.3721327567148,3943.64912416289,0.0,1.0
2019-04-16,29.095,29.19,29.095,29.19,1592,24.1028960760237,24.1815960288411,24.1028960760237,24.1815960288411,1921.72923344577,0.0,1.0
2019-04-17,29.395,29.449,29.27,29.27,2461,24.3514222428155,24.3961569528381,24.2478696733189,24.2478696733189,2970.71334391334,0.0,1.0
2019-04-18,29.305,29.44,29.305,29.44,2998,24.276864392778,24.3887011678343,24.276864392778,24.3887011678343,3618.93482529548,0.0,1.0
2019-04-22,29.385,29.4,29.231,29.24,8490,24.3431380372558,24.3555643455954,24.215561271636,24.2230170566398,10248.4178341423,0.0,1.0
2019-04-23,29.66,29.688,29.58,29.65,5762,24.5709536901483,24.5941494657155,24.5046800456705,24.5626694845886,6955.40442406688,0.0,1.0
2019-04-24,29.2,29.5,29.2,29.5,7257,24.1898802344009,24.4384064011927,24.1898802344009,24.4384064011927,8760.04337130395,0.0,1.0
2019-04-25,29.24,29.24,29.06,29.07,11842,24.2230170566398,24.2230170566398,24.0739013565647,24.0821855621244,14294.6718482818,0.0,1.0
2019-04-26,28.99,29.067,28.95,29.0,11703,24.0159119176466,24.0797003004565,23.9827750954077,24.0241961232063,14126.8826752612,0.0,1.0
2019-04-29,29.075,29.106,28.97,29.0,5768,24.0863276649043,24.1120087021394,23.9993435065272,24.0241961232063,6962.64712218289,0.0,1.0
2019-04-30,28.84,28.92,28.798,28.92,2262,23.8916488342507,23.9579224787285,23.8568551708999,23.9579224787285,2730.49718973261,0.0,1.0
2019-05-01,28.49,28.9,28.49,28.82,5217,23.6017016396603,23.9413540676091,23.6017016396603,23.8750804231313,6297.52601186341,0.0,1.0
2019-05-02,28.46,28.763,28.28,28.6,8836,23.5768490229811,23.8278604514408,23.427733322906,23.6928279008173,10666.0800921651,0.0,1.0
2019-05-03,28.509,28.62,28.38,28.38,4400,23.6174416302238,23.7093963119367,23.5105753785033,23.5105753785033,5311.31195173452,0.0,1.0
2019-05-06,28.085,28.13,28.0,28.13,3668,23.2661913144914,23.3034702395101,23.1957755672337,23.3034702395101,4427.70278158232,0.0,1.0
2019-05-07,27.32,27.79,27.18,27.79,25184,22.6324495891723,23.0218072504795,22.5164707113361,23.0218072504795,30400.0182255642,0.0,1.0
2019-05-08,26.925,27.24,26.92,27.24,6858,22.3052234695631,22.5661759446945,22.3010813667833,22.5661759446945,8278.40394658986,0.0,1.0
2019-05-09,26.56,26.578,26.242,26.41,8731,22.0028499666331,22.0177615366406,21.7394122298338,21.8785868832372,10539.332875135,0.0,1.0
2019-05-10,26.779,26.81,26.517,26.56,6823,22.1842740683911,22.2099551056263,21.9672278827263,22.0028499666331,8236.15487424652,0.0,1.0
2019-05-13,26.18,26.45,26.045,26.45,8783,21.6880501553635,21.9117237054761,21.5762133803072,21.9117237054761,10602.1029254737,0.0,1.0
2019-05-14,26.6,26.73,26.5,26.5,5981,22.035986788872,22.1436814611485,21.9531447332748,21.9531447332748,7219.76290530096,0.0,1.0
2019-05-15,26.805,26.805,26.73,26.805,1000,22.2058130028464,22.2058130028464,22.1436814611485,22.2058130028464,1207.11635266694,0.0,1.0
2019-05-16,27.2,27.2,26.83,26.83,10682,22.5330391224556,22.5330391224556,22.2265235167457,22.2265235167457,12894.4168791882,0.0,1.0
2019-05-17,27.069,27.2,27.069,27.1,2430,22.4245160296232,22.5330391224556,22.4245160296232,22.4501970668583,2933.29273698065,0.0,1.0
2019-05-20,27.257,27.257,27.1,27.1,5197,22.580259094146,22.580259094146,22.4501970668583,22.4501970668583,6273.38368481008,0.0,1.0
2019-05-21,27.46,27.46,27.29,27.32,1892,22.7484284670085,22.7484284670085,22.6075969724931,22.6324495891723,2283.86413924584,0.0,1.0
2019-05-22,27.114,27.29,27.01,27.29,9612,22.461794954642,22.6075969724931,22.3756392168208,22.6075969724931,11602.8023818346,0.0,1.0
2019-05-23,26.359,26.655,26.23,26.52,8720,21.8363374348826,22.0815499194505,21.7294711831621,21.9697131443942,10526.0545952557,0.0,1.0
2019-05-24,26.45,26.544,26.34,26.544,2111,21.9117237054761,21.9895952377376,21.8205974443191,21.9895952377376,2548.22262047991,0.0,1.0
2019-05-28,26.265,26.5,26.265,26.5,2811,21.7584659026212,21.9531447332748,21.7584659026212,21.9531447332748,3393.20406734676,0.0,1.0
2019-05-29,26.319,26.33,26.14,26.245,1375,21.8032006126437,21.8123132387594,21.6549133331246,21.7418974915017,1659.78498491704,0.0,1.0
2019-05-30,26.237,26.5,26.22,26.5,1395,21.735270127054,21.9531447332748,21.7211869776024,21.9531447332748,1683.92731197037,0.0,1.0
2019-05-31,26.05,26.16,25.995,26.16,8993,21.5803554830871,21.6714817442441,21.5347923525086,21.6714817442441,10855.5973595337,0.0,1.0
2019-06-03,26.326,26.326,26.149,26.149,954,21.8089995565355,21.8089995565355,21.6623691181284,21.6623691181284,1151.58900044426,0.0,1.0
2019-06-04,26.5853,26.5853,26.3588,26.3588,1884,22.0238090066992,22.0238090066992,21.8361717507714,21.8361717507714,2274.20720842451,0.0,1.0
2019-06-05,26.436,26.5,26.315,26.5,2259,21.9001258176925,21.9531447332748,21.7998869304198,21.9531447332748,2726.87584067461,0.0,1.0
2019-06-06,26.305,26.377,26.23,26.23,4911,21.7916027248601,21.8512490048901,21.7294711831621,21.7294711831621,5928.14840794733,0.0,1.0
2019-06-07,26.435,26.5119,26.3601,26.3913,13127,21.8992973971365,21.9630029378908,21.8372486974942,21.8630954188405,15845.8163614589,0.0,1.0
2019-06-10,26.69,26.821,26.56,26.56,4965,22.1105446389096,22.219067731742,22.0028499666331,22.0028499666331,5993.33269099133,0.0,1.0
2019-06-11,26.849,26.9,26.79,26.88,13655,22.2422635073092,22.2845129556638,22.1933866945068,22.2679445445444,16483.173795667,0.0,1.0
2019-06-12,26.425,26.58,26.392,26.58,9230,21.8910131915768,22.0194183777526,21.8636753132297,22.0194183777526,11141.6839351158,0.0,1.0
2019-06-13,26.299,26.468,26.297,26.34,4127,21.7866322015243,21.9266352754836,21.7849753604123,21.8205974443191,4981.76918745644,0.0,1.0
2019-06-14,26.3,26.381,26.28,26.33,2517,21.7874606220802,21.854562687114,21.7708922109608,21.8123132387594,3038.31185966268,0.0,1.0
2019-06-17,26.17,26.309,26.17,26.248,2543,21.6797659498038,21.794916407084,21.6797659498038,21.7443827531697,3069.69688483202,0.0,1.0
2019-06-18,26.39,26.42,26.323,26.42,1859,21.8620184721178,21.8868710887969,21.8065142948676,21.8868710887969,2244.02929960783,0.0,1.0
2019-06-19,26.59,26.59,26.49,26.5,5032,22.0277025833123,22.0277025833123,21.944860527715,21.9531447332748,6074.20948662002,0.0,1.0
2019-06-20,27.075,27.0958,26.76,26.76,7341,22.429486552959,22.4467177005233,22.1685340778276,22.1685340778276,8861.44114492799,0.0,1.0
2019-06-21,27.125,27.35,27.0,27.17,5340,22.4709075807577,22.6573022058515,22.3673550112611,22.5081865057764,6446.00132324143,0.0,1.0
2019-06-24,27.17,27.24,27.13,27.15,3127,22.5081865057764,22.5661759446945,22.4750496835375,22.491618094657,3774.65283478952,0.0,1.0
2019-06-25,27.09,27.22,27.09,27.13,2891,22.4419128612986,22.5496075335751,22.4419128612986,22.4750496835375,3489.77337556012,0.0,1.0
2019-06-26,27.4,27.4,27.25,27.25,12834,22.6987232336501,22.6987232336501,22.5744601502542,22.5744601502542,15492.1312701275,0.0,1.0
2019-06-27,27.68,27.744,27.52,27.53,2389,22.9306809893225,22.9836999049047,22.7981337003668,22.8064179059266,2883.80096652131,0.0,1.0
2019-06-28,27.65,27.75,27.587,27.62,3745,22.9058283726433,22.9886704282405,22.853637877617,22.8809757559641,4520.65074073767,0.0,1.0
2019-07-01,27.868,28.17,27.865,28.06,4486,23.0864240538453,23.3366070617491,23.0839387921774,23.2454808005921,5415.12395806388,0.0,1.0
2019-07-02,27.654,27.67,27.553,27.599,2533,22.9091420548672,22.9223967837627,22.8254715787139,22.8635789242887,3057.62572130535,0.0,1.0
2019-07-03,27.681,27.681,27.56,27.56,607,22.9315094098784,22.9315094098784,22.8312705226057,22.8312705226057,732.719626068832,0.0,1.0
2019-07-05,27.667,27.73,27.52,27.52,3942,22.9199115220948,22.9721020171211,22.7981337003668,22.7981337003668,4758.45266221307,0.0,1.0
2019-07-08,27.42,27.55,27.372,27.55,17376,22.7152916447696,22.822986317046,22.6755274580829,22.822986317046,20974.8537439407,0.0,1.0
2019-07-09,27.45,27.48,27.345,27.47,2886,22.7401442614488,22.7649968781279,22.6531601030716,22.7567126725682,3483.73779379677,0.0,1.0
2019-07-10,27.74,27.846,27.71,27.74,5578,22.9803862226808,23.0681988016139,22.9555336060016,22.9803862226808,6733.29501517618,0.0,1.0
2019-07-11,28.125,28.2,28.1,28.123,3840,23.2993281367303,23.3614596784282,23.278617622831,23.2976712956183,4635.32679424103,0.0,1.0
2019-07-12,28.13,28.26,28.13,28.26,2305,23.3034702395101,23.4111649117866,23.3034702395101,23.4111649117866,2782.40319289729,0.0,1.0
2019-07-15,28.24,28.278,28.15,28.163,2254,23.3945965006671,23.4260764817941,23.3200386506296,23.3308081178572,2720.84025891128,0.0,1.0
2019-07-16,28.07,28.167,28.07,28.15,2458,23.2537650061518,23.3341218000811,23.2537650061518,23.3200386506296,2967.09199485533,0.0,1.0
2019-07-17,27.934,28.0,27.934,28.0,795,23.1410998105395,23.1957755672337,23.1410998105395,23.1957755672337,959.657500370215,0.0,1.0
2019-07-18,27.899,27.899,27.59,27.63,3824,23.1121050910805,23.1121050910805,22.8561231392849,22.8892599615238,4616.01293259836,0.0,1.0
2019-07-19,27.93,27.98,27.923,27.97,6907,23.1377861283156,23.1792071561143,23.1319871844238,23.1709229505545,8337.55264787054,0.0,1.0
2019-07-22,28.175,28.25,28.11,28.15,1778,23.3407491645289,23.4028807062269,23.2869018283907,23.3200386506296,2146.25287504182,0.0,1.0
2019-07-23,28.265,28.315,28.169,28.31,970,23.4153070145665,23.4567280423651,23.3357786411931,23.4525859395852,1170.90286208693,0.0,1.0
2019-07-24,28.4,28.4,28.23,28.24,2922,23.5271437896228,23.5271437896228,23.3863122951074,23.3945965006671,3527.19398249278,0.0,1.0
2019-07-25,27.97,28.32,27.97,28.32,5027,23.1709229505545,23.4608701451449,23.1709229505545,23.4608701451449,6068.1739048567,0.0,1.0
2019-07-26,27.935,27.979,27.93,27.95,1862,23.1419282310955,23.1783787355583,23.1377861283156,23.1543545394351,2247.65064866583,0.0,1.0
2019-07-29,27.8,27.9,27.753,27.9,1161,23.0300914560392,23.1129335116364,22.9911556899085,23.1129335116364,1401.46208544631,0.0,1.0
2019-07-30,27.83,27.83,27.678,27.72,1980,23.0549440727184,23.0549440727184,22.9290241482105,22.9638178115614,2390.09037828053,0.0,1.0
2019-07-31,27.845,28.08,27.845,27.94,1751,23.0673703810579,23.2620492117115,23.0673703810579,23.1460703338754,2113.66073351981,0.0,1.0
2019-08-01,27.573,28.108,27.573,27.84,2706,22.8420399898334,23.2852449872788,22.8420399898334,23.0632282782781,3266.45685031673,0.0,1.0
2019-08-02,27.28,27.559,27.28,27.545,2000,22.5993127669334,22.8304421020498,22.5993127669334,22.8188442142662,2414.23270533387,0.0,1.0
2019-08-05,26.191,26.89,26.18,26.89,6218,21.6971627814792,22.2762287501041,21.6880501553635,22.2762287501041,7505.84948088302,0.0,1.0
2019-08-06,26.4,26.675,26.35,26.56,9780,21.8703026776775,22.09811833057,21.8288816498789,22.0028499666331,11805.5979290826,0.0,1.0
2019-08-07,26.183,26.183,26.0,26.13,2646,21.6905354170314,21.6905354170314,21.5389344552884,21.6466291275649,3194.02986915672,0.0,1.0
2019-08-08,26.465,26.548,26.31,26.31,1715,21.9241500138157,21.9929089199614,21.79574482764,21.79574482764,2070.2045448238,0.0,1.0
2019-08-09,26.3,26.42,26.25,26.42,5223,21.7874606220802,21.8868710887969,21.7460395942816,21.8868710887969,6304.76870997942,0.0,1.0
2019-08-12,25.91,26.29,25.8,26.287,7477,21.4643766052509,21.7791764165205,21.3732503440939,21.7766911548526,9025.60896889069,0.0,1.0
2019-08-13,26.24,26.3,25.8,25.8,970,21.7377553887219,21.7874606220802,21.3732503440939,21.3732503440939,1170.90286208693,0.0,1.0
2019-08-14,25.57,25.77,25.57,25.77,3363,21.1827136162202,21.3483977274147,21.1827136162202,21.3483977274147,4059.53229401891,0.0,1.0
2019-08-15,25.38,25.462,25.3,25.35,5154,21.0253137105854,21.0932441961752,20.9590400661076,21.0004610939062,6221.4776816454,0.0,1.0
2019-08-16,25.63,25.6593,25.6,25.6331,7771,21.2324188495786,21.2566915718686,21.2075662328994,21.2349869533021,9380.50117657475,0.0,1.0
2019-08-19,26.055,26.18,26.05,26.14,2569,21.5844975858669,21.6880501553635,21.5803554830871,21.6549133331246,3101.08191000137,0.0,1.0
2019-08-20,25.935,26.059,25.93,26.019,1041,21.4850871191502,21.5878112680908,21.4809450163704,21.5546744458519,1256.60812312628,0.0,1.0
2019-08-21,26.2,26.25,26.138,26.141,4478,21.704618566483,21.7460395942816,21.6532564920127,21.6557417536806,5405.46702724254,0.0,1.0
2019-08-22,25.88,26.18,25.83,26.18,1990,21.4395239885717,21.6880501553635,21.3981029607731,21.6880501553635,2402.16154180721,0.0,1.0
2019-08-23,25.52,25.82,25.52,25.82,1273,21.1412925884216,21.3898187552134,21.1412925884216,21.3898187552134,1536.65911694501,0.0,1.0
2019-08-26,25.54,25.8,25.494,25.55,2109,21.157860999541,21.3732503440939,21.1197536539663,21.1661452051008,2545.80838777457,0.0,1.0
2019-08-27,25.273,25.558,25.18,25.491,4935,20.9366727110963,21.1727725695485,20.8596295993909,21.1172683922984,5957.11920041134,0.0,1.0
2019-08-28,25.27,25.34,24.94,25.06,6427,20.9341874494284,20.9921768883465,20.6608086659575,20.7602191326742,7758.13679859041,0.0,1.0
2019-08-29,25.757,25.757,25.5,25.5,3207,21.3376282601871,21.3376282601871,21.1247241773021,21.1247241773021,3871.22214300287,0.0,1.0
2019-08-30,26.035,26.18,25.94,26.18,1788,21.5679291747475,21.6880501553635,21.4892292219301,21.6880501553635,2158.32403856848,0.0,1.0
2019-09-03,25.9,25.9,25.73,25.78,3484,21.4560923996912,21.4560923996912,21.3152609051758,21.3566819329745,4205.5933726916,0.0,1.0
2019-09-04,26.125,26.125,26.033,26.033,1462,21.642487024785,21.642487024785,21.5662723336355,21.5662723336355,1764.80410759906,0.0,1.0
2019-09-05,26.51,26.525,26.25,26.25,1257,21.9614289388345,21.9738552471741,21.7460395942816,21.7460395942816,1517.34525530234,0.0,1.0
2019-09-06,26.59,26.593,26.586,26.586,998,22.0277025833123,22.0301878449802,22.0243889010884,22.0243889010884,1204.7021199616,0.0,1.0
2019-09-09,26.9,26.9,26.67,26.67,1718,22.2845129556638,22.2845129556638,22.0939762277901,22.0939762277901,2073.8258938818,0.0,1.0
2019-09-10,27.181,27.185,27.0,27.0,3646,22.5172991318921,22.520612814116,22.3673550112611,22.3673550112611,4401.14622182366,0.0,1.0
2019-09-11,27.285,27.37,27.235,27.3,2334,22.6034548697133,22.6738706169709,22.5620338419146,22.6158811780529,2817.40956712463,0.0,1.0
2019-09-12,27.345,27.445,27.179,27.21,2286,22.6531601030716,22.7360021586689,22.5156422907802,22.5413233280153,2759.46798219662,0.0,1.0
2019-09-13,27.44,27.44,27.35,27.35,4080,22.731860055889,22.731860055889,22.6573022058515,22.6573022058515,4925.03471888111,0.0,1.0
2019-09-16,27.57,27.72,27.555,27.72,21635,22.8395547281655,22.9638178115614,22.8271284198259,22.9638178115614,26115.9622899492,0.0,1.0
2019-09-17,27.765,27.83,27.61,27.7,5892,23.0010967365801,23.0549440727184,22.8726915504044,22.9472494004419,7112.3295499136,0.0,1.0
2019-09-18,27.645,27.68,27.645,27.68,1292,22.9016862698634,22.9306809893225,22.9016862698634,22.9306809893225,1559.59432764568,0.0,1.0
2019-09-19,27.665,27.82,27.62,27.62,3581,22.9182546809829,23.0466598671586,22.8809757559641,22.8809757559641,4322.6836589003,0.0,1.0
2019-09-20,27.87,27.995,27.81,27.81,10540,23.0880808949573,23.1916334644538,23.0383756615989,23.0383756615989,12723.0063571095,0.0,1.0
2019-09-23,27.95,27.95,27.65,27.65,2872,23.1543545394351,23.1543545394351,22.9058283726433,22.9058283726433,3466.83816485944,0.0,1.0
2019-09-24,28.07,28.1,27.932,28.07,11923,23.2537650061518,23.278617622831,23.1394429694276,23.2537650061518,14392.4482728479,0.0,1.0
2019-09-25,28.135,28.135,27.977,28.01,5257,23.30761234229,23.30761234229,23.1767218944463,23.2040597727934,6345.81066597009,0.0,1.0
2019-09-26,28.046,28.082,27.99,28.082,4682,23.2338829128084,23.2637060528235,23.187491361674,23.2637060528235,5651.71876318661,0.0,1.0
2019-09-27,28.08,28.26,28.08,28.08,2906,23.2620492117115,23.4111649117866,23.2620492117115,23.2620492117115,3507.88012085012,0.0,1.0
2019-09-30,28.258,28.32,28.16,28.16,338,23.4095080706746,23.4608701451449,23.3283228561893,23.3283228561893,408.005327201425,0.0,1.0
2019-10-01,27.97,28.029,27.91,28.0,3474,23.1709229505545,23.2197997633569,23.1212177171962,23.1957755672337,4193.52220916494,0.0,1.0
2019-10-02,27.36,27.64,27.34,27.64,1072,22.6655864114112,22.8975441670836,22.6490180002918,22.8975441670836,1294.02873005896,0.0,1.0
2019-10-03,27.63,27.636,27.205,27.27,12876,22.8892599615238,22.8942304848597,22.5371812252355,22.5910285613737,15542.8301569395,0.0,1.0
2019-10-04,28.067,28.067,27.67,27.67,656,23.2512797444839,23.2512797444839,22.9223967837627,22.9223967837627,791.86832734951,0.0,1.0
2019-10-07,27.92,28.12,27.86,27.86,1873,23.1295019227559,23.2951860339504,23.0797966893975,23.0797966893975,2260.92892854517,0.0,1.0
2019-10-08,27.8,27.8,27.8,27.8,620,23.0300914560392,23.0300914560392,23.0300914560392,23.0300914560392,748.4121386535,0.0,1.0
2019-10-09,27.995,28.06,27.986,28.06,282,23.1916334644538,23.2454808005921,23.1841776794501,23.2454808005921,340.406811452077,0.0,1.0
2019-10-10,28.212,28.212,28.139,28.178,4826,23.3714007250999,23.3714007250999,23.3109260245139,23.3432344261968,5825.54351797064,0.0,1.0
2019-10-11,28.722,28.81,28.5,28.5,17842,23.7938952086459,23.8667962175715,23.60998584522,23.60998584522,21537.3699642835,0.0,1.0
2019-10-14,28.536,28.605,28.51,28.565,1996,23.639808985235,23.6969700035972,23.6182700507797,23.6638331813582,2409.40423992321,0.0,1.0
2019-10-15,28.75,28.807,28.397,28.46,41232,23.8170909842132,23.8643109559036,23.5246585279548,23.5768490229811,49771.8214531631,0.0,1.0
2019-10-16,28.58,28.68,28.504,28.57,5685,23.6762594896978,23.7591015452951,23.6132995274439,23.6679752841381,6862.45646491155,0.0,1.0
2019-10-17,28.79,28.8,28.672,28.672,2347,23.8502278064521,23.8585120120118,23.7524741808473,23.7524741808473,2833.1020797093,0.0,1.0
2019-10-18,29.042,29.046,28.887,28.996,5035,24.0589897865572,24.0623034687811,23.9305846003814,24.0208824409824,6077.83083567802,0.0,1.0
2019-10-21,29.085,29.209,29.028,29.1,3931,24.094611870464,24.1973360194046,24.0473918987736,24.1070381788036,4745.17438233373,0.0,1.0
2019-10-22,29.51,29.58,29.24,29.25,11952,24.4466906067524,24.5046800456705,24.2230170566398,24.2313012621995,14427.4546470752,0.0,1.0
2019-10-23,29.481,29.499,29.423,29.47,4485,24.4226664106292,24.4375779806367,24.3746180183828,24.4135537845135,5413.91684171121,0.0,1.0
2019-10-24,29.865,29.909,29.77,29.77,10342,24.7407799041227,24.7772304085855,24.6620799513053,24.6620799513053,12483.9973192814,0.0,1.0
2019-10-25,30.139,30.19,29.75,29.75,3258,24.9677671364592,25.0100165848138,24.6455115401858,24.6455115401858,3932.78507698887,0.0,1.0
2019-10-28,30.44,30.48,30.21,30.24,488563,25.2171217238069,25.2502585460458,25.0265849959332,25.0514376126124,589752.386608017,0.0,1.0
2019-10-29,30.49,30.5,30.3,30.3,10909,25.2585427516056,25.2668269571653,25.1011428459708,25.1011428459708,13168.4322912436,0.0,1.0
2019-10-30,30.33,30.43,30.14,30.43,9742,25.1259954626499,25.2088375182472,24.9685955570151,25.2088375182472,11759.7275076813,0.0,1.0
2019-10-31,29.975,29.99,29.854,29.925,219392,24.8319061652797,24.8443324736192,24.731667278007,24.790485137481,264831.670844304,0.0,1.0
2019-11-01,30.375,30.489,30.073,30.073,15460,25.1632743876687,25.2577143310496,24.913091379765,24.913091379765,18662.0188122309,0.0,1.0
2019-11-04,30.775,30.839,30.54,30.7,19383,25.4946426100578,25.54766152564,25.2999637794042,25.4325110683598,23397.5362637432,0.0,1.0
2019-11-05,30.615,30.713,30.521,30.67,5574,25.3620953211021,25.4432805355875,25.2842237888407,25.4076584516806,6728.46654976552,0.0,1.0
2019-11-06,30.29,30.29,30.2,30.222,5128,25.092858640411,25.092858640411,25.0183007903735,25.0365260426049,6190.09265647606,0.0,1.0
2019-11-07,30.515,30.56,30.438,30.48,4005,25.2792532655049,25.3165321905236,25.215464882695,25.2502585460458,4834.50099243108,0.0,1.0
2019-11-08,30.396,30.49,30.25,30.49,14747,25.1806712193441,25.2585427516056,25.0597218181721,25.2585427516056,17801.3448527793,0.0,1.0
2019-11-11,30.192,30.338,30.15,30.22,3973,25.0116734259257,25.1326228270977,24.9768797625749,25.0348692014929,4795.87326914574,0.0,1.0
2019-11-12,30.09,30.28,29.96,30.24,14061,24.9271745292165,25.0845744348513,24.8194798569401,25.0514376126124,16973.2630348498,0.0,1.0
2019-11-13,29.91,29.91,29.779,29.87,8114,24.7780588291414,24.7780588291414,24.669535736309,24.7449220069025,9794.54208553954,0.0,1.0
2019-11-14,29.9,29.945,29.81,29.82,3979,24.7697746235817,24.8070535486005,24.6952167735442,24.7035009791039,4803.11596726174,0.0,1.0
2019-11-15,29.89,29.935,29.817,29.86,5955,24.761490418022,24.7987693430407,24.701015717436,24.7366378013428,7188.3778801316,0.0,1.0
2019-11-18,29.88,29.912,29.77,29.77,5186,24.7532062124623,24.7797156702534,24.6620799513053,24.6620799513053,6260.10540493072,0.0,1.0
2019-11-19,29.73,29.853,29.67,29.853,13193,24.6289431290664,24.730838857451,24.579237895708,24.730838857451,15925.4860407349,0.0,1.0
2019-11-20,29.44,29.57,29.2,29.57,21423,24.3887011678343,24.4963958401107,24.1898802344009,24.4963958401107,25860.0536231838,0.0,1.0
2019-11-21,29.44,29.44,29.418,29.42,9869,24.3887011678343,24.3887011678343,24.3704759156029,24.3721327567148,11913.03128447,0.0,1.0
2019-11-22,29.406,29.515,29.406,29.5,2099,24.3605348689312,24.4508327095322,24.3605348689312,24.4384064011927,2533.7372242479,0.0,1.0
2019-11-25,29.52,29.631,29.47,29.47,3382,24.4549748123121,24.5469294940251,24.4135537845135,24.4135537845135,4082.46750471958,0.0,1.0
2019-11-26,29.56,29.68,29.48,29.68,10067,24.488111634551,24.5875221012677,24.4218379900732,24.5875221012677,12152.0403222981,0.0,1.0
2019-11-27,29.548,29.57,29.51,29.51,5202,24.4781705878793,24.4963958401107,24.4466906067524,24.4466906067524,6279.41926657342,0.0,1.0
2019-11-29,29.36,29.42,29.32,29.39,5758,24.3224275233565,24.3721327567148,24.2892907011176,24.3472801400357,6950.57595865622,0.0,1.0
2019-12-02,29.34,29.34,29.28,29.28,1933,24.305859112237,24.305859112237,24.2561538788787,24.2561538788787,2333.35590970519,0.0,1.0
2019-12-03,28.96,29.1,28.75,29.1,22370,23.9910593009674,24.1070381788036,23.8170909842132,24.1070381788036,27003.1928091594,0.0,1.0
2019-12-04,28.9,28.97,28.83,28.97,16244,23.9413540676091,23.9993435065272,23.883364628691,23.9993435065272,19608.3980327217,0.0,1.0
2019-12-05,28.875,28.945,28.8,28.945,2119,23.9206435537098,23.9786329926278,23.8585120120118,23.9786329926278,2557.87955130124,0.0,1.0
2019-12-06,28.935,29.12,28.82,28.93,15701,23.9703487870681,24.1236065899231,23.8750804231313,23.9662066842883,18952.9338532236,0.0,1.0
2019-12-09,28.618,28.85,28.59,28.85,7258,23.7077394708248,23.8999330398104,23.6845436952576,23.8999330398104,8761.25048765662,0.0,1.0
2019-12-10,28.737,28.79,28.55,28.55,13171,23.8063215169855,23.8502278064521,23.6514068730187,23.6514068730187,15898.9294809762,0.0,1.0
2019-12-11,28.773,28.785,28.645,28.701,4319,23.8361446570006,23.8460857036722,23.7301068258361,23.7764983769705,5213.53552716849,0.0,1.0
2019-12-12,29.0,29.0,28.69,28.69,4727,24.0241961232063,24.0241961232063,23.7673857508548,23.7673857508548,5706.03899905662,0.0,1.0
2019-12-13,29.03,29.264,29.027,29.07,3672,24.0490487398855,24.2428991499831,24.0465634782176,24.0821855621244,4432.53124699299,0.0,1.0
2019-12-16,29.32,29.46,28.95,29.07,23588,24.2892907011176,24.4052695789537,23.9827750954077,24.0821855621244,28473.4605267077,0.0,1.0
2019-12-17,29.345,29.55,29.25,29.55,16990,24.3100012150169,24.4798274289913,24.2313012621995,24.4798274289913,20508.9068318113,0.0,1.0
2019-12-18,29.31,29.474,29.31,29.366,6087,24.2810064955579,24.4168674667374,24.2810064955579,24.3273980466923,7347.71723868363,0.0,1.0
2019-12-19,29.495,29.566,29.41,29.41,2209,24.4342642984128,24.4930821578868,24.3638485511551,24.3638485511551,2666.52002304126,0.0,1.0
2019-12-20,29.57,29.597,29.5,29.597,6619,24.4963958401107,24.518763195122,24.4384064011927,24.518763195122,7989.90313830247,0.0,1.0
2019-12-23,29.205,29.45,29.151,29.45,7416,24.550243176249,24.7561945399942,24.5048498144439,24.7561945399942,8822.08287898074,0.43,1.0
2019-12-24,29.175,29.226,29.09,29.09,6639,24.5250246419128,24.5678961502843,24.4535721279604,24.4535721279604,7897.76270678981,0.0,1.0
2019-12-26,29.115,29.24,29.08,29.09,3228,24.4745875732405,24.5796647996411,24.4451659498483,24.4535721279604,3840.0328389091,0.0,1.0
2019-12-27,28.975,29.228,28.96,29.17,16673,24.3569010796718,24.5695773859067,24.3442918125037,24.5208215528568,19834.2216614409,0.0,1.0
2019-12-30,28.839,29.085,28.83,29.01,3654,24.2425770573478,24.4493690389043,24.235011497047,24.3863227030639,4346.80297192499,0.0,1.0
2019-12-31,28.87,28.915,28.73,28.73,12008,24.2686362094952,24.3064640109994,24.1509497159265,24.1509497159265,14284.7318245417,0.0,1.0
2020-01-02,29.19,29.2,29.01,29.01,7118,24.5376339090809,24.5460400871929,24.3863227030639,24.3863227030639,8467.58170611987,0.0,1.0
2020-01-03,28.747,29.25,28.741,29.25,10177,24.165240218717,24.5880709777532,24.1601965118497,24.5880709777532,12106.5719335743,0.0,1.0
2020-01-06,28.96,29.01,28.79,29.01,8121,24.3442918125037,24.3863227030639,24.2013867845988,24.3863227030639,9660.7517610845,0.0,1.0
2020-01-07,28.809,28.82,28.63,28.7,13124,24.2173585230117,24.2266053189349,24.0668879348059,24.1257311815903,15612.3268208931,0.0,1.0
2020-01-08,28.592,28.663,28.4,28.59,15727,24.0349444579801,24.0946283225757,23.8735458382287,24.0332632223577,18708.8588777954,0.0,1.0
2020-01-09,28.568,28.568,28.399,28.5,2657,24.0147696305112,24.0147696305112,23.8727052204175,23.9576076193493,3160.77052446762,0.0,1.0
2020-01-10,28.74,28.839,28.58,28.675,25277,24.1593558940385,24.2425770573478,24.0248570442457,24.1047157363102,30069.5508268604,0.0,1.0
2020-01-13,28.8,28.82,28.62,28.62,11311,24.2097929627108,24.2266053189349,24.0584817566939,24.0584817566939,13455.5797524476,0.0,1.0
2020-01-14,28.535,28.616,28.43,28.5,10473,23.9870292427415,24.0551192854491,23.8987643725649,23.9576076193493,12458.6939039327,0.0,1.0
2020-01-15,28.28,28.45,28.26,28.43,5537,23.7726717008841,23.915576728789,23.75585934466,23.8987643725649,6586.82212795529,0.0,1.0
2020-01-16,28.21,28.305,28.18,28.29,22737,23.7138284540998,23.7936871461642,23.6886099197636,23.7810778789962,27047.9636487844,0.0,1.0
2020-01-17,28.14,28.18,28.071,28.18,10814,23.6549852073154,23.6886099197636,23.5969825783422,23.6886099197636,12864.3479305957,0.0,1.0
2020-01-21,27.68,27.92,27.67,27.92,18495,23.268301014161,23.4700492888502,23.2598948360489,23.4700492888502,22001.6751411474,0.0,1.0
2020-01-22,27.555,27.711,27.53,27.58,12666,23.1632237877603,23.2943601663083,23.1422083424802,23.1842392330404,15067.4894478385,0.0,1.0
2020-01-23,27.49,27.49,27.09,27.22,14727,23.108583630032,23.108583630032,22.7723365055499,22.8816168210066,17519.2576265843,0.0,1.0
2020-01-24,27.1,27.305,26.95,27.305,550348,22.7807426836619,22.953069334959,22.6546500119812,22.953069334959,654694.669401471,0.0,1.0
2020-01-27,26.29,26.53,26.29,26.45,11613,22.0998422565857,22.301590531275,22.0998422565857,22.2343411063785,13814.8393303133,0.0,1.0
2020-01-28,26.415,26.5,26.41,26.442,10674,22.2049194829863,22.2763719969388,22.2007163939303,22.2276161638889,12697.8037554262,0.0,1.0
2020-01-29,26.4,26.49,26.4,26.413,1473,22.1923102158183,22.2679658188267,22.1923102158183,22.2032382473639,1752.2826430338,0.0,1.0
2020-01-30,26.29,26.29,26.0312,26.08,8107,22.0998422565857,22.0998422565857,21.8822903670458,21.9233125162326,9644.09734356755,0.0,1.0
2020-01-31,25.73,26.094,25.63,26.04,13584,21.6290962823108,21.9350811655895,21.5450345011902,21.8896878037844,16159.5433964501,0.0,1.0
2020-02-03,25.325,25.77,25.3,25.57,8733,21.2886460687726,21.662720994759,21.2676306234925,21.4945974325179,10388.7877268257,0.0,1.0
2020-02-04,25.775,25.94,25.57,25.67,3945,21.666924083815,21.8056260226639,21.4945974325179,21.5786592136384,4692.97693602738,0.0,1.0
2020-02-05,26.24,26.27,26.1,26.1,6233,22.0578113660254,22.0830299003616,21.9401248724567,21.9401248724567,7414.78459879815,0.0,1.0
2020-02-06,26.15,26.39,26.12,26.39,4489,21.982155763017,22.1839040377062,21.9569372286808,22.1839040377062,5340.12001668615,0.0,1.0
2020-02-07,26.04,26.18,25.97,26.11,5276,21.8896878037844,22.0073742973531,21.830844557,21.9485310505688,6276.33620138921,0.0,1.0
2020-02-10,26.01,26.139,25.96,25.96,2716,21.8644692694482,21.9729089670937,21.822438378888,21.822438378888,3230.95699828907,0.0,1.0
2020-02-11,26.262,26.32,26.255,26.29,1242,22.0763049578719,22.1250607909219,22.0704206331935,22.0998422565857,1477.48475400406,0.0,1.0
2020-02-12,26.53,26.645,26.44,26.55,14562,22.301590531275,22.3982615795636,22.2259349282665,22.3184028874991,17322.9734201345,0.0,1.0
2020-02-13,26.46,26.575,26.46,26.551,1642,22.2427472844906,22.3394183327792,22.2427472844906,22.3192435053103,1953.32525448846,0.0,1.0
2020-02-14,26.272,26.66,26.26,26.65,4743,22.084711135984,22.4108708467316,22.0746237222495,22.4024646686196,5642.27873449376,0.0,1.0
2020-02-18,26.062,26.39,26.05,26.23,9358,21.9081813956309,22.1839040377062,21.8980939818964,22.0494051879134,11132.2885088325,0.0,1.0
2020-02-19,26.275,26.32,26.091,26.32,6677,22.0872329894176,22.1250607909219,21.9325593121559,22.1250607909219,7942.96755433583,0.0,1.0
2020-02-20,26.13,26.21,26.024,26.19,8493,21.9653434067929,22.0325928316893,21.8762379188051,22.0157804754652,10103.283426535,0.0,1.0
2020-02-21,26.063,26.11,25.992,26.1,2369,21.9090220134421,21.9485310505688,21.8493381488465,21.9401248724567,2818.16536411885,0.0,1.0
2020-02-24,24.823,25.18,24.78,25.05,18731,20.8666559275476,21.1667564861479,20.8305093616658,21.0574761706912,22282.4210364332,0.0,1.0
2020-02-25,24.217,25.03,24.21,25.03,3389,20.3572415339572,21.0406638144671,20.3513572092788,21.0406638144671,4031.55864035408,0.0,1.0
2020-02-26,24.1,24.518,24.064,24.5,3659,20.2588892500462,20.61026749513,20.2286270088428,20.5951363745283,4352.75097818104,0.0,1.0
2020-02-27,23.01,23.61,23.01,23.49,9912,19.3426158358325,19.8469865225557,19.3426158358325,19.746112385211,11791.3276020034,0.0,1.0
2020-02-28,22.75,22.75,22.24,22.24,11074,19.1240552049192,19.1240552049192,18.6953401212045,18.6953401212045,13173.6442559105,0.0,1.0
2020-03-02,23.084,23.084,22.52,22.87,9322,19.4048215538617,19.4048215538617,18.9307131083419,19.2249293422638,11089.4628637889,0.0,1.0
2020-03-03,22.988,23.525,22.82,23.36,5651,19.324122243986,19.7755340086032,19.1828984517035,19.6368320697543,6722.43667059334,0.0,1.0
2020-03-04,23.18,23.19,22.87,22.99,4731,19.4855208637374,19.4939270418495,19.2249293422638,19.3258034796084,5628.00351947923,0.0,1.0
2020-03-05,22.146,22.57,22.146,22.52,15400,18.6163220469512,18.9727439989022,18.6163220469512,18.9307131083419,18319.8592686493,0.0,1.0
2020-03-06,21.555,21.87,21.48,21.61,22038,18.1195169205289,18.3843115310585,18.0564705846885,18.1657509001452,26216.4323741879,0.0,1.0
2020-03-09,19.37,19.89,18.88,19.46,19501,16.2827670030454,16.7198882648722,15.8708642755549,16.3584226060539,23198.4139998657,0.0,1.0
2020-03-10,19.747,20.164,19.25,19.94,7905,16.5996799178698,16.9502175451424,16.1818928657008,16.7619191554324,9403.79789082294,0.0,1.0
2020-03-11,18.675,19.4,18.56,19.4,10099,15.6985376242578,16.3079855373816,15.6018665759692,16.3079855373816,12013.7830359799,0.0,1.0
2020-03-12,16.517,17.3,16.1,17.3,33772,13.8844843876769,14.5426881338506,13.5339467604043,14.5426881338506,40175.2134558978,0.0,1.0
2020-03-13,17.496,17.511,16.35,17.093,6781,14.7074492248468,14.7200584920149,13.7441012132056,14.3686802469311,8066.68608446179,0.0,1.0
2020-03-16,15.267,16.737,15.22,16.0,12994,12.8337121236704,14.0694203061421,12.7942030865437,13.4498849792838,15457.6786582356,0.0,1.0
2020-03-17,15.489,15.73,15.03,15.31,9294,13.0203292777579,13.2229181702584,12.6344857024147,12.8698586895522,11056.154028755,0.0,1.0
2020-03-18,14.37,14.668,13.801,14.407,12843,12.0796779470193,12.3301820547584,11.6013664124435,12.1107808060339,15278.0488693028,0.0,1.0
2020-03-19,14.3,14.627,13.96,14.44,7698,12.0208347002349,12.295716724499,11.7350246444251,12.1385211938036,9157.55043182225,0.0,1.0
2020-03-20,14.993,15.493,14.794,15.41,8966,12.6033828434001,13.0236917490027,12.4360998989703,12.9539204706727,10665.9648183578,0.0,1.0
2020-03-23,14.35,15.11,14.263,15.11,14797,12.0628655907952,12.7017351273111,11.9897318412203,12.7017351273111,17602.5297141691,0.0,1.0
2020-03-24,15.4,15.461,15.24,15.46,8713,12.9455142925607,12.9967919790442,12.8110154427678,12.995951361233,10364.9957018014,0.0,1.0
2020-03-25,16.607,16.99,15.77,15.89,16681,13.9601399906854,14.282096612377,13.2565428827066,13.3574170200512,19843.7384714506,0.0,1.0
2020-03-26,17.486,17.77,16.79,16.79,12848,14.6990430467348,14.9377785051171,14.1139730501359,14.1139730501359,15283.9968755589,0.0,1.0
2020-03-27,17.06,17.16,16.608,16.92,12701,14.3409398591614,14.4250016402819,13.9609806084966,14.2232533655926,15109.1254916308,0.0,1.0
2020-03-30,17.218,17.29,16.709,16.8,11433,14.4737574733318,14.5342819557386,14.0458830074283,14.122379228248,13600.7111050953,0.0,1.0
2020-03-31,17.42,17.7,17.3,17.67,9379,14.6435622711952,14.8789352583327,14.5426881338506,14.8537167239965,11157.270135108,0.0,1.0
2020-04-01,16.325,16.96,16.26,16.93,13988,13.7230857679255,14.2568780780408,13.6684456101972,14.2316595437047,16640.1423019394,0.0,1.0
2020-04-02,17.24,17.61,16.86,17.0,15411,14.4922510651783,14.8032796553242,14.1728162969203,14.290502790489,18332.9448824127,0.0,1.0
2020-04-03,17.01,17.415,16.8,17.4,53148,14.2989089686011,14.6393591821392,14.122379228248,14.6267499149711,63224.927299362,0.0,1.0
2020-04-06,18.28,18.32,17.76,17.8,24413,15.3664935888317,15.40011830128,14.929372327005,14.9629970394532,29041.7353458141,0.0,1.0
2020-04-07,18.58,19.24,18.58,19.24,25369,15.6186789321933,16.1734866875888,15.6186789321933,16.1734866875888,30178.9941419718,0.0,1.0
2020-04-08,18.93,19.085,18.64,18.75,13381,15.9128951661151,16.043190926852,15.6691160008656,15.7615839600982,15918.0543424544,0.0,1.0
2020-04-09,19.15,19.697,18.9,19.55,25857,16.0978310845803,16.5576490273096,15.887676631779,16.4340782090624,30759.5195525627,0.0,1.0
2020-04-13,18.82,19.28,18.75,19.28,63687,15.8204272068826,16.207111400037,15.7615839600982,16.207111400037,75762.1348858746,0.0,1.0
2020-04-14,19.158,19.32,18.89,19.19,62355,16.1045560270699,16.2407361124852,15.8792704536669,16.1314557970285,74177.5860192619,0.0,1.0
2020-04-15,18.186,18.56,18.1,18.51,20172,15.2874755145784,15.6018665759692,15.2151823828148,15.5598356854089,23996.6364394283,0.0,1.0
2020-04-16,17.81,18.26,17.8,18.26,42208,14.9714032175653,15.3496812326076,14.9629970394532,15.3496812326076,50210.6896111137,0.0,1.0
2020-04-17,18.84,18.84,18.223,18.23,17617,15.8372395631067,15.8372395631067,15.318578373593,15.3244626982715,20957.2052425841,0.0,1.0
2020-04-20,18.47,18.79,18.29,18.31,158399,15.5262109729607,15.7952086725464,15.3748997669438,15.3917121231679,188431.648590571,0.0,1.0
2020-04-21,17.96,18.205,17.81,17.96,43370,15.0974958892461,15.3034472529913,14.9714032175653,15.0974958892461,51593.0062650208,0.0,1.0
2020-04-22,18.55,18.75,18.44,18.75,53595,15.5934603978572,15.7615839600982,15.5009924386246,15.7615839600982,63756.6790586532,0.0,1.0
2020-04-23,18.85,19.08,18.8,18.96,27909,15.8456457412187,16.0389878377959,15.8036148506585,15.9381137004513,33200.5813200478,0.0,1.0
2020-04-24,19.05,19.21,18.9,19.11,45303,16.0137693034598,16.1482681532526,15.887676631779,16.0642063721321,53892.5054836117,0.0,1.0
2020-04-27,19.38,19.43,19.0,19.0,25639,16.2911731811575,16.3332040717178,15.9717384128995,15.9717384128995,30500.1864797987,0.0,1.0
2020-04-28,19.72,19.81,19.445,19.6,25389,16.5769832369673,16.6526388399758,16.3458133388858,16.4761090996227,30202.786166996,0.0,1.0
2020-04-29,20.99,21.0,20.384,20.49,32151,17.6445678571979,17.65297403531,17.1351534636076,17.2242589515953,38246.8698276848,0.0,1.0
2020-04-30,20.83,21.23,20.66,21.1,29244,17.5100690074051,17.8463161318872,17.3671639795002,17.7370358164305,34788.6989904144,0.0,1.0
2020-05-01,19.86,20.3,19.78,20.28,33985,16.694669730536,17.0645415674663,16.6274203056396,17.0477292112422,40428.5985224058,0.0,1.0
2020-05-04,20.37,20.38,19.85,19.9,21479,17.1233848142507,17.1317909923627,16.686263552424,16.7282944429842,25551.445274761,0.0,1.0
2020-05-05,20.535,21.047,20.535,21.0,19643,17.2620867530996,17.6924830724366,17.2620867530996,17.65297403531,23367.3373775375,0.0,1.0
2020-05-06,20.02,20.64,20.02,20.64,14202,16.8291685803289,17.3503516232761,16.8291685803289,17.3503516232761,16894.7169696985,0.0,1.0
2020-05-07,20.29,20.51,20.29,20.39,8224,17.0561353893543,17.2410713078194,17.0561353893543,17.1401971704748,9783.28068995922,0.0,1.0
2020-05-08,20.96,21.0,20.5,20.69,10481,17.6193493228618,17.65297403531,17.2326651297074,17.3923825138364,12468.2107139424,0.0,1.0
2020-05-11,21.01,21.1,20.88,20.95,27809,17.661380213422,17.7370358164305,17.5520998979654,17.6109431447497,33081.6211949267,0.0,1.0
2020-05-12,20.47,21.1,20.41,21.04,23385,17.2074465953712,17.7370358164305,17.1570095266989,17.6865987477582,27818.8252595692,0.0,1.0
2020-05-13,20.13,20.67,20.05,20.67,15061,16.9216365395614,17.3755701576123,16.854387114665,17.3755701576123,17916.5844444889,0.0,1.0
2020-05-14,20.01,20.01,19.4,19.83,12973,16.8207624022168,16.8207624022168,16.3079855373816,16.6694511961999,15432.6970319603,0.0,1.0
2020-05-15,19.89,20.03,19.85,19.9,6682,16.7198882648722,16.8375747584409,16.686263552424,16.7282944429842,7948.91556059187,0.0,1.0
2020-05-18,21.31,21.36,20.64,20.67,33193,17.9135655567836,17.9555964473439,17.3503516232761,17.3755701576123,39486.4343314466,0.0,1.0
2020-05-19,21.12,21.36,20.99,21.3,19698,17.7538481726546,17.9555964473439,17.6445678571979,17.9051593786716,23432.7654463542,0.0,1.0
2020-05-20,21.71,22.2,21.56,22.2,51582,18.2498126812657,18.6617154087563,18.1237200095849,18.6617154087563,61362.0117399657,0.0,1.0
2020-05-21,21.555,21.92,21.45,21.92,18493,18.1195169205289,18.4263424216188,18.0312520503523,18.4263424216188,21999.295938645,0.0,1.0
2020-05-22,21.42,21.45,21.15,21.45,36389,18.0060335160162,18.0312520503523,17.7790667069908,18.0312520503523,43288.3999303169,0.0,1.0
2020-05-26,22.13,22.19,22.0,22.19,16643,18.6028721619719,18.6533092306442,18.4935918465152,18.6533092306442,19798.5336239046,0.0,1.0
2020-05-27,22.5,22.5,22.2,22.24,15891,18.9139007521178,18.9139007521178,18.6617154087563,18.6953401212045,18903.953482994,0.0,1.0
2020-05-28,22.093,22.56,22.06,22.56,11862,18.5717693029573,18.9643378207902,18.5440289151875,18.9643378207902,14111.0500418649,0.0,1.0
2020-05-29,22.052,22.14,21.8,21.93,9957,18.5373039726979,18.611278340084,18.3254682842742,18.4347485997309,11844.8596583079,0.0,1.0
2020-06-01,22.47,22.47,22.22,22.24,11366,18.8886822177817,18.8886822177817,18.6785277649804,18.6953401212045,13521.0078212642,0.0,1.0
2020-06-02,22.88,22.955,22.51,22.51,13425,19.2333355203758,19.2963818562162,18.9223069302299,18.9223069302299,15970.3967975077,0.0,1.0
2020-06-03,23.404,23.47,23.26,23.3,25464,19.6738192534474,19.7293000289869,19.5527702886338,19.586395001082,30292.0062608368,0.0,1.0
2020-06-04,23.24,23.445,23.01,23.15,17491,19.5359579324097,19.7082845837068,19.3426158358325,19.4603023294012,20807.3154849316,0.0,1.0
2020-06-05,24.229,24.37,23.89,23.89,27292,20.3673289476917,20.4858560590716,20.0823595096931,20.0823595096931,32466.5973480505,0.0,1.0
2020-06-08,24.5,24.83,24.29,24.61,24979,20.5951363745283,20.872540252226,20.4186066341752,20.6876043337609,29715.0496539995,0.0,1.0
2020-06-09,23.805,24.02,23.6,24.02,9484,20.0109069957407,20.1916398251498,19.8385803444436,20.1916398251498,11282.1782664851,0.0,1.0
2020-06-10,23.67,23.93,23.526,23.73,25491,19.897423591228,20.1159842221413,19.7763746264144,19.9478606599003,30324.1254946195,0.0,1.0
2020-06-11,21.79,22.671,21.69,22.34,52912,18.3170621061621,19.0576463978339,18.2330003250416,18.779401902325,62944.1814040763,0.0,1.0
2020-06-12,22.169,22.335,21.796,22.3,16239,18.6356562566089,18.775198813269,18.3221058130294,18.7457771898768,19317.9347184154,0.0,1.0
2020-06-15,22.096,22.13,21.36,21.5,9357,18.5742911563909,18.6028721619719,17.9555964473439,18.0732829409126,11131.0989075813,0.0,1.0
2020-06-16,22.55,22.91,22.474,22.73,8072,18.9559316426781,19.258554054712,18.8920446890265,19.107242848695,9602.46129977517,0.0,1.0
2020-06-17,22.234,22.58,22.234,22.52,4051,18.6902964143373,18.9811501770143,18.6902964143373,18.9307131083419,4819.07466865574,0.0,1.0
2020-06-18,22.45,22.48,22.03,22.1,27721,18.8718698615576,18.8970883958937,18.5188103808514,18.5776536276358,32976.93628482,0.0,1.0
2020-06-19,22.393,23.08,22.393,23.08,14758,18.8239546463189,19.4014590826169,18.8239546463189,19.4014590826169,17556.1352653719,0.0,1.0
2020-06-22,22.45,22.55,22.247,22.25,5305,18.8718698615576,18.9559316426781,18.7012244458829,18.7037462993165,6310.83463767433,0.0,1.0
2020-06-23,22.47,22.688,22.47,22.688,5873,18.8886822177817,19.0719369006244,18.8886822177817,19.0719369006244,6986.52814836218,0.0,1.0
2020-06-24,21.85,22.13,21.657,22.125,9729,18.3674991748344,18.6028721619719,18.2052599372718,18.5986690729159,11573.6305730318,0.0,1.0
2020-06-25,21.9,21.9,21.5,21.56,3590,18.4095300653947,18.4095300653947,18.0732829409126,18.1237200095849,4270.66849184748,0.0,1.0
2020-06-26,21.47,21.665,21.35,21.63,7025,18.0480644065764,18.2119848797615,17.9471902692318,18.1825632563693,8356.94878975727,0.0,1.0
2020-06-29,21.4208,21.53,21.35,21.43,65767,18.0067060102652,18.0985014752488,17.9471902692318,18.0144396941282,78236.5054883934,0.0,1.0
2020-06-30,21.73,21.796,21.313,21.36,5739,18.2666250374898,18.3221058130294,17.9160874102172,17.9555964473439,6827.12158069991,0.0,1.0
2020-07-01,21.607,21.8,21.555,21.71,5756,18.1632290467116,18.3254682842742,18.1195169205289,18.2498126812657,6847.34480197048,0.0,1.0
2020-07-02,21.7,22.005,21.65,21.81,9421,18.2414065031537,18.4977949355712,18.1993756125934,18.3338744623862,11207.2333876588,0.0,1.0
2020-07-06,22.1,22.114,21.86,22.01,5130,18.5776536276358,18.5894222769926,18.3759053529465,18.5019980246273,6102.6544187124,0.0,1.0
2020-07-07,21.6,21.76,21.57,21.74,11871,18.1573447220331,18.291843571826,18.132126187697,18.2750312156019,14121.7564531258,0.0,1.0
2020-07-08,21.555,21.555,21.341,21.5,16536,18.1195169205289,18.1195169205289,17.939624708931,18.0732829409126,19671.246290025,0.0,1.0
2020-07-09,21.04,21.63,20.98,21.63,23700,17.6865987477582,18.1825632563693,17.6361616790859,18.1825632563693,28193.5496537006,0.0,1.0
2020-07-10,21.428,21.428,21.01,21.04,6053,18.0127584585058,18.0127584585058,17.661380213422,17.6865987477582,7200.65637358018,0.0,1.0
2020-07-13,21.33,21.567,21.21,21.51,12330,17.9303779130077,18.1296043342634,17.8295037756631,18.0816891190247,14667.7834274316,0.0,1.0
2020-07-14,21.59,21.59,21.19,21.19,5300,18.1489385439211,18.1489385439211,17.812691419439,17.812691419439,6304.88663141828,0.0,1.0
2020-07-15,21.77,21.83,21.5,21.72,11087,18.300249749938,18.3506868186103,18.0732829409126,18.2582188593778,13189.1090721763,0.0,1.0
2020-07-16,21.793,21.93,21.69,21.69,3089,18.3195839595957,18.4347485997309,18.2330003250416,18.2330003250416,3674.67826499078,0.0,1.0
2020-07-17,21.88,22.01,21.87,21.87,1262,18.3927177091706,18.5019980246273,18.3843115310585,18.3843115310585,1501.27677902828,0.0,1.0
2020-07-20,21.83,22.0,21.81,21.81,4460,18.3506868186103,18.4935918465152,18.3338744623862,18.3338744623862,5305.62158040106,0.0,1.0
2020-07-21,22.28,22.43,22.1,22.1,7436,18.7289648336527,18.8550575053335,18.5776536276358,18.5776536276358,8845.87490400497,0.0,1.0
2020-07-22,22.26,22.3,22.18,22.21,6556,18.7121524774286,18.7457771898768,18.6449030525322,18.6701215868683,7799.02580293929,0.0,1.0
2020-07-23,22.3,22.45,22.245,22.36,5385,18.7457771898768,18.8718698615576,18.6995432102605,18.7962142585491,6406.00273777122,0.0,1.0
2020-07-24,22.345,22.4599,22.29,22.29,3734,18.783604991381,18.8801919778885,18.7373710117647,18.7373710117647,4441.97107202187,0.0,1.0
2020-07-27,22.445,22.5159,22.36,22.37,2149,18.8676667725016,18.927266575316,18.7962142585491,18.8046204366612,2556.45308885243,0.0,1.0
2020-07-28,22.16,22.33,22.15,22.3,4006,18.6280906963081,18.770995724213,18.619684518196,18.7457771898768,4765.54261235124,0.0,1.0
2020-07-29,22.15,22.2068,21.91,22.01,7164,18.619684518196,18.6674316098725,18.4179362435068,18.5019980246273,8522.30336367559,0.0,1.0
2020-07-30,21.77,21.77,21.35,21.475,8406,18.300249749938,18.300249749938,17.9471902692318,18.0522674956325,9999.78811767965,0.0,1.0
2020-07-31,21.26,21.37,21.12,21.37,13661,17.8715346662234,17.9640026254559,17.7538481726546,17.9640026254559,16251.1426927934,0.0,1.0
2020-08-03,21.35,21.3999,21.3003,21.35,3496,17.9471902692318,17.989137098011,17.9054115640149,17.9471902692318,4158.84597423365,0.0,1.0
2020-08-04,21.67,21.67,21.32,21.32,4467,18.2161879688175,18.2161879688175,17.9219717348957,17.9219717348957,5313.94878915952,0.0,1.0
2020-08-05,22.0044,22.1767,22.0044,22.12,4237,18.4972905648845,18.6421290137552,18.4972905648845,18.5944659838599,5040.340501381,0.0,1.0
2020-08-06,21.97,22.0461,21.96,22.0461,2716,18.4683733121791,18.5323443276118,18.459967134067,18.5323443276118,3230.95699828906,0.0,1.0
2020-08-07,22.25,22.26,21.89,21.89,3313,18.7037462993165,18.7121524774286,18.4011238872826,18.4011238872826,3941.14894526204,0.0,1.0
2020-08-10,22.28,22.28,22.185,22.185,1217,18.7289648336527,18.7289648336527,18.6491061415882,18.6491061415882,1447.74472272378,0.0,1.0
2020-08-11,22.3857,22.7099,22.34,22.57,3966,18.8178181362971,19.0903464306898,18.779401902325,18.9727439989022,4717.95856230281,0.0,1.0
2020-08-12,22.76,22.76,22.613,22.63,11641,19.1324613830312,19.1324613830312,19.008890564784,19.0231810675745,13848.1481653472,0.0,1.0
2020-08-13,22.4637,22.75,22.4637,22.75,15100,18.8833863255711,19.1240552049192,18.8833863255711,19.1240552049192,17962.978893286,0.0,1.0
2020-08-14,22.4803,22.5186,22.3,22.4,3764,18.8973405812371,18.9295362434063,18.7457771898768,18.8298389709973,4477.65910955819,0.0,1.0
2020-08-17,22.6944,22.7167,22.64,22.6553,3333,19.0773168546161,19.096062631806,19.0315872456866,19.044448698198,3964.94097028626,0.0,1.0
2020-08-18,22.3903,22.5804,22.35,22.5804,1186,18.8216849782286,18.9814864241387,18.7878080804371,18.9814864241387,1410.86708393624,0.0,1.0
2020-08-19,22.305,22.54,22.305,22.45,4489,18.7499802789328,18.9475254645661,18.7499802789328,18.8718698615576,5340.12001668617,0.0,1.0
2020-08-20,22.1,22.21,21.86,22.05,5088,18.5776536276358,18.6701215868683,18.3759053529465,18.5356227370755,6052.69116616153,0.0,1.0
2020-08-21,21.8142,21.8142,21.6032,21.79,3599,18.3374050571933,18.3374050571933,18.160034699029,18.3170621061621,4281.37490310838,0.0,1.0
2020-08-24,22.13,22.13,21.98,22.0,15480,18.6028721619719,18.6028721619719,18.4767794902911,18.4935918465152,18415.0273687462,0.0,1.0
2020-08-25,22.155,22.2299,22.0268,22.17,13311,18.623887607252,18.6868498813113,18.5161204038555,18.6364968744201,15834.7822548696,0.0,1.0
2020-08-26,22.1612,22.2795,22.1301,22.2795,9982,18.6290994376815,18.7285445247471,18.602956223753,18.7285445247471,11874.5996895882,0.0,1.0
2020-08-27,21.87,22.0,21.715,22.0,9004,18.3843115310585,18.4935918465152,18.2540157703217,18.4935918465152,10711.1696659038,0.0,1.0
2020-08-28,22.125,22.125,21.83,21.83,4819,18.5986690729159,18.5986690729159,18.3506868186103,18.3506868186103,5732.68842958579,0.0,1.0
2020-08-31,21.66,22.12,21.57,22.12,79656,18.2077817907054,18.5944659838599,18.132126187697,18.5944659838599,94758.8772664634,0.0,1.0
2020-09-01,21.56,21.66,21.47,21.66,10780,18.1237200095849,18.2077817907054,18.0480644065764,18.2077817907054,12823.9014880546,0.0,1.0
2020-09-02,21.69,21.69,21.492,21.54,2948,18.2330003250416,18.2330003250416,18.066557998423,18.1069076533608,3506.94448857002,0.0,1.0
2020-09-03,21.2919,21.6873,21.2511,21.6,7358,17.8983503744008,18.2307306569513,17.8640531677036,18.1573447220331,8753.08600641051,0.0,1.0
2020-09-04,21.37,21.4,21.03,21.38,6374,17.9640026254559,17.9892211597921,17.6781925696461,17.972408803568,7582.5183752189,0.0,1.0
2020-09-08,20.7868,21.0476,20.76,20.88,6382,17.473754317961,17.6929874431234,17.4512257606207,17.5520998979654,7592.03518522859,0.0,1.0
2020-09-09,21.13,21.17,21.041,21.041,6818,17.7622543507667,17.7958790632149,17.6874393655694,17.6874393655694,8110.70133075656,0.0,1.0
2020-09-10,21.0229,21.32,21.0,21.32,792,17.6722241831866,17.9219717348957,17.65297403531,17.9219717348957,942.164190959109,0.0,1.0
2020-09-11,21.1488,21.1488,21.0121,21.0912,2254,17.7780579656173,17.7780579656173,17.6631455108256,17.7296383796919,2681.36122022959,0.0,1.0
2020-09-14,21.2717,21.3888,21.27,21.3888,1792,17.8813698946145,17.9798062403066,17.8799408443354,17.9798062403066,2131.7654421701,0.0,1.0
2020-09-15,21.25,21.4,21.25,21.31,5286,17.8631284881113,17.9892211597921,17.8631284881113,17.9135655567836,6288.23221390133,0.0,1.0
2020-09-16,21.5163,21.6166,21.31,21.31,3049,18.0869850112353,18.1712989776991,17.9135655567836,17.9135655567836,3627.09421494232,0.0,1.0
2020-09-17,21.5356,21.5356,21.1207,21.14,2336,18.1032089349915,18.1032089349915,17.7544366051225,17.7706605288787,2778.90852282889,0.0,1.0
2020-09-18,21.33,21.52,21.3,21.52,2281,17.9303779130077,18.0900952971367,17.9051593786716,18.0900952971367,2713.48045401229,0.0,1.0
2020-09-21,20.8684,21.0,20.63,21.0,3949,17.5423487313554,17.65297403531,17.341945445164,17.65297403531,4697.73534103222,0.0,1.0
2020-09-22,20.6876,20.7136,20.6,20.7136,2730,17.3903650310895,17.4122210941808,17.3167269108279,17.4122210941808,3247.61141580602,0.0,1.0
2020-09-23,20.0862,20.4827,20.06,20.4827,4025,16.8848174794306,17.2181224415735,16.8627932927771,17.2181224415735,4788.14503612428,0.0,1.0
2020-09-24,19.8085,19.97,19.62,19.97,3879,16.6513779132589,16.7871376897686,16.4929214558468,16.7871376897686,4614.46325344747,0.0,1.0
2020-09-25,19.7609,19.7609,19.55,19.6,2314,16.6113645054456,16.6113645054456,16.4340782090624,16.4761090996227,2752.73729530224,0.0,1.0
2020-09-28,20.025,20.0769,20.0,20.0,2694,16.8333716693849,16.8769997337864,16.8123562241048,16.8123562241048,3204.78577076242,0.0,1.0
2020-09-29,19.905,20.16,19.84,20.14,5310,16.7324975320403,16.9468550738976,16.6778573743119,16.9300427176735,6316.78264393038,0.0,1.0
2020-09-30,19.83,19.98,19.83,19.855,3424,16.6694511961999,16.7955438678806,16.6694511961999,16.69046664148,4073.19468414644,0.0,1.0
2020-10-01,19.6622,19.69,19.6216,19.6216,1315,16.5283955274796,16.5517647026311,16.4942664443447,16.4942664443447,1564.32564534246,0.0,1.0
2020-10-02,19.695,19.695,19.26,19.26,1201,16.5559677916872,16.5559677916872,16.1902990438129,16.1902990438129,1428.7111027044,0.0,1.0
2020-10-05,20.0981,20.1508,19.93,20.06,8051,16.894820831384,16.9391213900345,16.7535129773204,16.8627932927771,9577.47967349973,0.0,1.0
2020-10-06,20.1219,20.423,20.04,20.35,4585,16.9148275352907,17.1679375582446,16.845980936553,17.1065724580266,5454.32173680241,0.0,1.0
2020-10-07,20.3183,20.33,20.26,20.26,773,17.0799248734114,17.0897601018025,17.0309168550181,17.0309168550181,919.561767186099,0.0,1.0
2020-10-08,20.61,20.61,20.48,20.53,6590,17.3251330889399,17.3251330889399,17.2158527734833,17.2578836640435,7839.47224548049,0.0,1.0
2020-10-09,20.67,20.82,20.6,20.82,693,17.3755701576123,17.501662829293,17.3167269108279,17.501662829293,824.393667089219,0.0,1.0
2020-10-12,20.4938,20.5,20.41,20.46,4690,17.2274532992779,17.2326651297074,17.1570095266989,17.1990404172592,5579.22986817957,0.0,1.0
2020-10-13,20.1288,20.2896,20.1111,20.2896,3687,16.920627798188,17.0557991422298,16.9057488629297,17.0557991422298,4386.05981321494,0.0,1.0
2020-10-14,20.2443,20.31,20.2443,20.31,743,17.0177191553822,17.0729477455784,17.0177191553822,17.0729477455784,883.87372964977,0.0,1.0
2020-10-15,20.09,20.09,19.82,19.82,2120,16.8880118271132,16.8880118271132,16.6610450180878,16.6610450180878,2521.95465256732,0.0,1.0
2020-10-16,19.9588,20.0753,19.9588,20.0753,1942,16.7777227702831,16.8756547452885,16.7777227702831,16.8756547452885,2310.20562985176,0.0,1.0
2020-10-19,19.755,20.04,19.755,20.02,1151,16.6064048603595,16.845980936553,16.6064048603595,16.8291685803289,1369.23104014385,0.0,1.0
2020-10-20,19.955,19.98,19.8317,19.87,850,16.7745284226005,16.7955438678806,16.6708802464789,16.7030759086481,1011.16106352935,0.0,1.0
2020-10-21,19.8432,19.9169,19.8432,19.89,664,16.6805473513078,16.7425008839936,16.6805473513078,16.7198882648722,789.8952308041,0.0,1.0
2020-10-22,19.976,19.976,19.69,19.69,2729,16.7921813966358,16.7921813966358,16.5517647026311,16.5517647026311,3246.42181455481,0.0,1.0
2020-10-23,20.01,20.01,19.9201,19.96,6323,16.8207624022168,16.8207624022168,16.7451908609895,16.7787315116565,7521.84871140713,0.0,1.0
2020-10-26,19.3681,19.65,19.34,19.65,1760,16.2811698292042,16.5181399901829,16.2575484687093,16.5181399901829,2093.69820213135,0.0,1.0
2020-10-27,19.105,19.31,19.01,19.26,70160,16.0600032830761,16.2323299343731,15.9801445910116,16.1902990438129,83462.4237849634,0.0,1.0
2020-10-28,18.52,18.76,18.363,18.76,6974,15.568241863521,15.7699901382103,15.4362648671618,15.7699901382103,8296.27912594549,0.0,1.0
2020-10-29,18.6483,18.66,18.35,18.44,3611,15.6760931286986,15.6859283570897,15.4253368356161,15.5009924386246,4295.65011812292,0.0,1.0
2020-10-30,18.667,18.7,18.52,18.57,3540,15.6918126817682,15.7195530695379,15.568241863521,15.6102727540813,4211.18842928692,0.0,1.0
2020-11-02,18.91,18.91,18.7,18.7,1797,15.896082809891,15.896082809891,15.7195530695379,15.7195530695379,2137.71344842617,0.0,1.0
2020-11-03,19.3823,19.48,19.27,19.31,4231,16.2931066021233,16.375234962278,16.1987052219249,16.2323299343731,5033.20289387372,0.0,1.0
2020-11-04,19.5172,19.53,19.205,19.25,2560,16.4065059448549,16.4172658528383,16.1440650641966,16.1818928657008,3045.37920310014,0.0,1.0
2020-11-05,19.815,19.87,19.7414,19.75,2788,16.6568419290318,16.7030759086481,16.5949724581271,16.6022017713034,3316.60828837626,0.0,1.0
2020-11-06,19.6377,19.8199,19.6377,19.8199,2576,16.5078003911051,16.6609609563067,16.5078003911051,16.6609609563067,3064.41282311953,0.0,1.0
2020-11-09,21.64,21.71,21.12,21.12,17501,18.1909694344813,18.2498126812657,17.7538481726546,17.7538481726546,20819.2114974437,0.0,1.0
2020-11-10,22.35,22.4324,22.1611,22.31,7990,18.7878080804371,18.8570749880804,18.6290153759004,18.7541833679888,9504.91399717584,0.0,1.0
2020-11-11,22.48,22.72,22.45,22.57,4286,18.8970883958937,19.098836670583,18.8718698615576,18.9727439989022,5098.63096269034,0.0,1.0
2020-11-12,21.9,22.33,21.9,22.29,10791,18.4095300653947,18.770995724213,18.4095300653947,18.7373710117647,12836.9871018179,0.0,1.0
2020-11-13,22.5419,22.5419,22.06,22.06,2839,18.9491226384073,18.9491226384073,18.5440289151875,18.5440289151875,3377.27795218803,0.0,1.0
2020-11-16,23.46,23.46,22.943,23.06,13628,19.7208938508749,19.7208938508749,19.2862944424818,19.3846467263928,16211.8858515034,0.0,1.0
2020-11-17,23.3846,23.4865,23.17,23.17,3933,19.65751126791,19.7431702228718,19.4771146856254,19.4771146856254,4678.70172101285,0.0,1.0
2020-11-18,23.2469,23.76,23.2469,23.74,4031,19.541758195307,19.9730791942364,19.541758195307,19.9562668380123,4795.28264363154,0.0,1.0
2020-11-19,23.3248,23.35,23.05,23.25,6818,19.6072423227999,19.6284258916423,19.3762405482807,19.5443641105218,8110.70133075658,0.0,1.0
2020-11-20,23.1665,23.38,23.1302,23.38,6084,19.4741725232861,19.6536444259785,19.4436580967394,19.6536444259785,7237.53401236772,0.0,1.0
2020-11-23,23.9268,23.99,23.56,23.67,14975,20.1132942451455,20.1664212908136,19.8049556319954,19.897423591228,17814.2787368847,0.0,1.0
2020-11-24,24.6567,24.85,24.39,24.42,7458,20.7268611855442,20.8893526084502,20.5026684152957,20.5278869496319,8872.0461315316,0.0,1.0
2020-11-25,24.7145,24.85,24.55,24.81,13372,20.7754488950318,20.8893526084502,20.6371672650886,20.8557278960019,15907.3479311935,0.0,1.0
2020-11-27,24.55,24.7824,24.35,24.6,22964,20.6371672650886,20.8325268444127,20.4690437028475,20.6791981556488,27318.0031328093,0.0,1.0
2020-11-30,23.74,24.3,23.7,24.3,10151,19.9562668380123,20.4270128122873,19.9226421255641,20.4270128122873,12075.6423010429,0.0,1.0
2020-12-01,24.2359,24.52,24.175,24.21,7741,20.373129210589,20.6119487307524,20.3219355858866,20.3513572092788,9208.70328562433,0.0,1.0
2020-12-02,24.6,24.6281,24.45,24.45,1521,20.6791981556488,20.7028195161437,20.5531054839681,20.5531054839681,1809.38350309193,0.0,1.0
2020-12-03,24.74,24.9397,24.74,24.9,3141,20.7968846492176,20.9647560261153,20.7968846492176,20.9313834990104,3736.53753005374,0.0,1.0
2020-12-04,25.4422,25.5085,25.09,25.09,12864,21.3871664762459,21.4428994371288,21.0911008831394,21.0911008831394,15303.0304955783,0.0,1.0
2020-12-07,25.2786,25.5399,25.16,25.43,9316,21.2496414023327,21.4692948364006,21.1499441299238,21.3769109389492,11082.3252562817,0.0,1.0
2020-12-08,25.3567,25.467,25.29,25.44,2827,21.3152936533878,21.4080137979638,21.2592244453805,21.3853171170612,3363.0027371735,0.0,1.0
2020-12-09,25.5806,25.585,25.4199,25.58,1697,21.5035079813167,21.507206699686,21.368420699056,21.50300361063,2018.75332330506,0.0,1.0
2020-12-10,26.07,26.14,25.7,25.7,19101,21.9149063381205,21.9737495849049,21.6038777479746,21.6038777479746,22722.5734993813,0.0,1.0
2020-12-11,25.9,26.079,25.8058,25.935,4099,21.7720013102156,21.9224718984214,21.6928151124001,21.8014229336078,4876.17552871389,0.0,1.0
2020-12-14,25.45,26.15,25.4301,26.15,4676,21.3937232951733,21.982155763017,21.3769950007303,21.982155763017,5562.57545066262,0.0,1.0
2020-12-15,25.8308,25.8327,25.55,25.6018,8506,21.7138305576803,21.7154277315215,21.4777850762938,21.5213290789142,10118.7482428007,0.0,1.0
2020-12-16,25.7,25.85,25.62,25.85,5724,21.6038777479746,21.7299704196554,21.5366283230782,21.7299704196554,6809.27756193175,0.0,1.0
2020-12-17,25.755,25.87,25.7001,25.87,2588,21.6501117275909,21.7467827758795,21.6039618097557,21.7467827758795,3078.68803813406,0.0,1.0
2020-12-18,25.43,25.57,25.315,25.56,4459,21.3769109389492,21.4945974325179,21.2802398906606,21.4861912544059,5304.43197914983,0.0,1.0
2020-12-21,24.2771,24.35,23.67,24.03,8067,20.9625704198061,21.0255174515193,20.4383572105734,20.7492067498977,9342.52631132302,0.66,1.0
2020-12-22,24.14,24.27,24.07,24.27,5435,20.8441885535801,20.9564397761139,20.7837455876004,20.9564397761139,6294.3635182894,0.0,1.0
2020-12-23,24.58,24.6,24.24,24.24,4889,21.2241157683098,21.2413851871612,20.9305356478369,20.9305356478369,5662.0318750537,0.0,1.0
2020-12-24,24.6437,24.75,24.61,24.75,943,21.2791188673514,21.3709058285463,21.2500198965869,21.3709058285463,1092.10391862868,0.0,1.0
2020-12-28,24.71,24.998,24.71,24.97,5921,21.3363669908436,21.5850466223031,21.3363669908436,21.5608694359112,6857.20816776293,0.0,1.0
2020-12-29,24.806,24.8807,24.76,24.87,4436,21.4192602013301,21.4837614807399,21.379540537972,21.4745223416544,5137.40507214935,0.0,1.0
2020-12-30,25.04,25.125,24.945,24.99,11597,21.6213124018909,21.6947074320091,21.539282662347,21.5781388547625,13430.6777776637,0.0,1.0
2020-12-31,24.965,25.04,24.9401,25.04,1425,21.5565520811983,21.6213124018909,21.5350516547284,21.6213124018909,1650.31610185141,0.0,1.0
2021-01-04,25.1396,25.65,25.05,25.51,21279,21.7073141077706,22.1480296768571,21.6299471113166,22.0271437448976,24643.5623377516,0.0,1.0
2021-01-05,25.95,26.05,25.52,25.52,9292,22.4070709596273,22.4934180538841,22.0357784543233,22.0357784543233,10761.2191006339,0.0,1.0
2021-01-06,26.31,26.66,26.24,26.275,13977,22.7179204989516,23.0201353288503,22.6574775329719,22.6876990159618,16186.9951968962,0.0,1.0
2021-01-07,26.79,26.8085,26.43,26.43,14259,23.1323865513841,23.1483607638216,22.8215370120598,22.8215370120598,16513.5840675783,0.0,1.0
2021-01-08,26.7776,27.15,26.64,27.15,20306,23.1216795116962,23.4432360907084,23.0028659099989,23.4432360907084,23516.7149222419,0.0,1.0
2021-01-11,26.4753,26.58,26.13,26.38,22067,22.8606522457581,22.9510576534449,22.5624957292895,22.7783634649314,25556.1581891613,0.0,1.0
2021-01-12,26.96,26.96,26.61,26.61,6922,23.2791766116205,23.2791766116205,22.9769617817219,22.9769617817219,8016.48284702838,0.0,1.0
2021-01-13,26.74,26.885,26.57,26.87,7368,23.0892130042557,23.214416290928,22.9424229440192,23.2014642267895,8533.00283399378,0.0,1.0
2021-01-14,26.9427,26.9999,26.78,26.78,9246,23.2642385643141,23.313629102229,23.1237518419584,23.1237518419584,10707.9457387495,0.0,1.0
2021-01-15,26.3501,26.69,26.28,26.67,5904,22.7525456837486,23.0460394571273,22.6920163706746,23.028770038276,6837.52018619698,0.0,1.0
2021-01-19,26.93,26.9994,26.78,26.78,7087,23.2532724833435,23.3131973667577,23.1237518419584,23.1237518419584,8207.57207987432,0.0,1.0
2021-01-20,27.26,27.375,27.07,27.1,24454,23.5382178943908,23.6375170527861,23.374158415303,23.40006254358,28320.5824243328,0.0,1.0
2021-01-21,27.0279,27.3,26.93,27.3,22381,23.3378062886209,23.5727567320935,23.2532724833435,23.5727567320935,25919.80678985,0.0,1.0
2021-01-22,26.9208,26.9313,26.501,26.55,4124,23.2453285506719,23.2543949955689,22.8828434489821,22.9251535251679,4776.0727045861,0.0,1.0
2021-01-25,26.5803,26.5803,26.32,26.51,4553,22.9513166947277,22.9513166947277,22.7265552083773,22.8906146874652,5272.90470998556,0.0,1.0
2021-01-26,26.4972,26.83,26.401,26.61,9775,22.8795622594003,23.1669253890868,22.7964963547253,22.9769617817219,11320.5894004193,0.0,1.0
2021-01-27,25.9,26.16,25.85,25.94,5682,22.363897412499,22.5883998575665,22.3207238653706,22.3984362502017,6580.41830927696,0.0,1.0
2021-01-28,26.0041,26.1777,25.99,26.01,6857,22.4537847376202,22.60368329325,22.44160979733,22.4588792161814,7941.2052704527,0.0,1.0
2021-01-29,25.2438,25.91,25.1518,25.66,6255,21.7972877799862,22.3725321219246,21.7178484532699,22.1566643862828,7244.01909970562,0.0,1.0
2021-02-01,25.66,25.92,25.48,25.92,6096,22.1566643862828,22.3811668313503,22.0012396166206,22.3811668313503,7059.87856623589,0.0,1.0
2021-02-02,26.08,26.3282,25.8813,25.8813,6060,22.5193221821611,22.7336356701064,22.347750505873,22.347750505873,7018.18636997861,0.0,1.0
2021-02-03,26.4,26.5,26.2001,26.22,3835,22.7956328837827,22.8819799780395,22.6230250423635,22.6402081141206,4441.37701796501,0.0,1.0
2021-02-04,26.4252,26.4574,26.2712,26.4574,3751,22.8173923515354,22.8451961158861,22.68441782638,22.8451961158861,4344.09522669798,0.0,1.0
2021-02-05,26.3896,26.5,26.211,26.49,6082,22.78665278598,22.8819799780395,22.6324368756375,22.8733452686138,7043.66493435807,0.0,1.0
2021-02-08,26.8457,27.0,26.5,26.5,12414,23.1804818828851,23.3137154493232,22.8819799780395,22.8819799780395,14376.8590093918,0.0,1.0
2021-02-09,27.12,27.1499,26.9401,26.9817,5689,23.4173319624314,23.4431497436141,23.2619935398635,23.2979139310743,6588.52512521587,0.0,1.0
2021-02-10,27.0801,27.15,27.0,27.09,5971,23.3828794718229,23.4432360907084,23.3137154493232,23.3914278341543,6915.11399589806,0.0,1.0
2021-02-11,27.2283,27.26,27.11,27.21,3353,23.5108458655114,23.5382178943908,23.4086972530057,23.4950443472624,3883.16483474229,0.0,1.0
2021-02-12,27.425,27.4722,27.23,27.23,5103,23.6806905999144,23.7214464284036,23.5123137661138,23.5123137661138,5909.86881947209,0.0,1.0
2021-02-16,28.0375,28.124,27.89,27.93,47935,24.2095665522371,24.2842567887691,24.0822045882083,24.116743425911,55514.3174331557,0.0,1.0
2021-02-17,28.3246,28.419,28.15,28.27,8320,24.4574690598482,24.5389807168266,24.3067070332759,24.410323546384,9635.52980168679,0.0,1.0
2021-02-18,28.12,28.12,27.7798,28.11,6882,24.2808029049989,24.2808029049989,23.9870500903374,24.2721681955732,7970.15818452025,0.0,1.0
2021-02-19,28.37,28.4999,28.04,28.04,6460,24.4966706406408,24.6088355160803,24.2117252295935,24.2117252295935,7481.43299505969,0.0,1.0
2021-02-22,28.36,28.55,28.12,28.17,32418,24.4880359312151,24.6520954103029,24.2808029049989,24.3239764521273,37543.8227296974,0.0,1.0
2021-02-23,28.85,28.95,28.265,28.47,10744,24.9111366930732,24.9974837873299,24.4060061916712,24.5830177348975,12442.8043496782,0.0,1.0
2021-02-24,28.86,28.91,28.3821,28.59,15346,24.9197714024988,24.9629449496272,24.5071186390458,24.6866342480056,17772.4567712363,0.0,1.0
2021-02-25,28.42,28.9987,28.415,28.9987,8722,24.5398441877691,25.039534822233,24.5355268330563,25.039534822233,10101.0926598933,0.0,1.0
2021-02-26,28.19,28.3,27.67,27.81,7527,24.3412458709786,24.436227674661,23.8922409808435,24.0131269128029,8717.14336746352,0.0,1.0
2021-03-01,28.8,28.8627,28.47,28.47,11807,24.8679631459448,24.9221027740438,24.5830177348975,24.5830177348975,13673.8822558312,0.0,1.0
2021-03-02,28.39,28.67,28.39,28.65,12340,24.5139400594921,24.755711923411,24.5139400594921,24.7384425045597,14291.1583837518,0.0,1.0
2021-03-03,28.5,28.805,28.5,28.63,8096,24.6089218631745,24.8722805006576,24.6089218631745,24.7211730857083,9376.1116916414,0.0,1.0
2021-03-04,28.2553,28.6512,28.012,28.6512,3856,24.3976305235283,24.7394786696907,24.1875480432016,24.7394786696907,4465.69746578176,0.0,1.0
2021-03-05,28.8851,28.9487,28.5,28.69,6226,24.9414445231573,24.9963612751046,24.6089218631745,24.7729813422624,7210.43371938726,0.0,1.0
2021-03-08,28.94,29.13,28.78,28.97,8290,24.9888490779042,25.1529085569921,24.8506937270934,25.0147532061813,9600.78630480573,0.0,1.0
2021-03-09,28.75,29.12,28.75,28.83,7894,24.8247895988164,25.1442738475664,24.8247895988164,24.8938672742218,9142.17214597544,0.0,1.0
2021-03-10,29.01,29.109,28.6368,28.75,10088,25.049292043884,25.1347756671982,24.7270446881178,24.8247895988164,11683.0798845452,0.0,1.0
2021-03-11,29.47,29.51,29.15,29.35,42181,25.446488677465,25.4810275151677,25.1701779758434,25.3428721643569,48850.5147313643,0.0,1.0
2021-03-12,29.403,29.4799,29.23,29.3,10489,25.388636124313,25.4550370397965,25.2392556512488,25.2996986172286,12147.484626189,0.0,1.0
2021-03-15,29.1937,29.32,29.0501,29.27,16211,25.2079116560336,25.3169680360799,25.0839172286809,25.2737944889515,18774.2275979741,0.0,1.0
2021-03-16,28.74,29.04,28.585,29.04,15329,24.8161548893907,25.075196172161,24.6823168932928,25.075196172161,17752.7687896703,0.0,1.0
2021-03-17,28.4469,28.5532,28.05,28.38,8635,24.5630715561242,24.6548585173191,24.2203599390192,24.5053053500664,10000.3365189382,0.0,1.0
2021-03-18,27.64,28.27,27.64,28.27,9270,23.8663368525665,24.410323546384,23.8663368525665,24.410323546384,10735.7405362544,0.0,1.0
2021-03-19,27.7657,27.84,27.35,27.73,14158,23.9748751500472,24.03903104108,23.6159302792219,23.9440492373975,16396.6142947454,0.0,1.0
2021-03-22,27.64,27.77,27.43,27.77,12885,23.8663368525665,23.9785880751002,23.6850079546273,23.9785880751002,14922.3319104248,0.0,1.0
2021-03-23,26.86,27.25,26.73,27.18,24957,23.1928295173638,23.5295831849651,23.08057829483,23.4691402189854,28903.1150553723,0.0,1.0
2021-03-24,27.086,27.355,26.815,27.01,6984,23.3879739503841,23.6202476339347,23.1539733249483,23.3223501587489,8088.28607391592,0.0,1.0
2021-03-25,27.24,27.25,26.7315,26.9,4458,23.5209484755395,23.5295831849651,23.0818735012439,23.2273683550665,5162.8836365288,0.0,1.0
2021-03-26,27.73,27.73,27.51,27.69,4026,23.9440492373975,23.9440492373975,23.7540856300327,23.9095103996948,4662.57728144124,0.0,1.0
2021-03-29,27.4616,27.5899,27.2704,27.5899,9030,23.7122936364124,23.8230769583438,23.5471979921935,23.8230769583438,10457.7925612057,0.0,1.0
2021-03-30,27.35,27.485,27.285,27.39,4539,23.6159302792219,23.7324988564685,23.559804667955,23.6504691169246,5256.69107810773,0.0,1.0
2021-03-31,27.2417,27.2417,27.0,27.12,6091,23.5224163761418,23.5224163761418,23.3137154493232,23.4173319624314,7054.08798342239,0.0,1.0
2021-04-01,27.7053,27.7499,27.32,27.32,6306,23.9227215051161,23.9612323091546,23.5900261509449,23.5900261509449,7303.08304440348,0.0,1.0
2021-04-05,27.65,27.99,27.49,27.85,10980,23.8749715619921,24.1685516824651,23.7368162111813,24.0476657505056,12716.1198584761,0.0,1.0
2021-04-06,27.38,27.6499,27.305,27.42,8305,23.6418344074989,23.8748852148979,23.5770740868063,23.6763732452016,9618.15805324626,0.0,1.0
2021-04-07,27.385,27.45,27.285,27.325,2235,23.6461517622117,23.7022773734786,23.559804667955,23.5943435056577,2588.39051764063,0.0,1.0
2021-04-08,27.19,27.28,27.19,27.28,1897,23.4777749284111,23.5554873132422,23.4777749284111,23.5554873132422,2196.9471194471,0.0,1.0
2021-04-09,27.0,27.119,27.0,27.119,4063,23.3137154493232,23.4164684914888,23.3137154493232,23.4164684914888,4705.42759426124,0.0,1.0
2021-04-12,26.9388,27.1089,26.895,27.07,6660,23.2608710276381,23.4077474349688,23.2230510003537,23.374158415303,7713.05630760025,0.0,1.0
2021-04-13,27.012,27.03,26.92,26.94,7187,23.3240771006341,23.3396195776003,23.2446377739178,23.2619071927692,8323.38373614457,0.0,1.0
2021-04-14,27.405,27.67,27.12,27.12,8019,23.6634211810631,23.8922409808435,23.4173319624314,23.4173319624314,9286.93671631327,0.0,1.0
2021-04-15,27.6399,27.6833,27.46,27.46,5328,23.8662505054722,23.9037251443796,23.7109120829043,23.7109120829043,6170.4450460802,0.0,1.0
2021-04-16,27.7629,27.9,27.52,27.9,6163,23.972457431408,24.090839297634,23.7627203394584,24.090839297634,7137.47237593699,0.0,1.0
2021-04-19,27.4271,27.7,27.33,27.7,4940,23.6825038888938,23.9181451091205,23.5986608603705,23.9181451091205,5721.09581975154,0.0,1.0
2021-04-20,27.0088,27.3176,26.9,27.27,9097,23.3213139936178,23.5879538206827,23.2273683550665,23.5468526038165,10535.3863709068,0.0,1.0
2021-04-21,27.22,27.22,26.7229,26.86,4494,23.5036790566881,23.5036790566881,23.0744476511378,23.1928295173638,5204.57583278611,0.0,1.0
2021-04-22,26.8889,27.32,26.8889,27.32,1399,23.217783827604,23.5900261509449,23.217783827604,23.5900261509449,1620.20507122113,0.0,1.0
2021-04-23,27.229,27.25,27.229,27.24,1731,23.5114502951712,23.5295831849651,23.5114502951712,23.5209484755395,2004.69977003844,0.0,1.0
2021-04-26,27.45,27.5299,27.3,27.3,2278,23.7022773734786,23.7712687017898,23.5727567320935,23.5727567320935,2638.18952983684,0.0,1.0
2021-04-27,27.7463,27.7463,27.6031,27.65,8516,23.9581238137614,23.9581238137614,23.8344747747857,23.8749715619921,9862.52064797653,0.0,1.0
2021-04-28,28.23,28.238,27.87,27.87,11077,24.3757847086813,24.3826924762218,24.064935169357,24.064935169357,12828.4571650583,0.0,1.0
2021-04-29,28.4883,28.7,28.3721,28.6,8924,24.5988192531465,24.781616051688,24.4984839296201,24.6952689574313,10335.0322055592,0.0,1.0
2021-04-30,28.1242,28.33,28.12,28.22,1980,24.2844294829577,24.4621318029381,24.2808029049989,24.3671499992556,2293.07079415142,0.0,1.0
2021-05-03,28.5746,28.67,28.26,28.26,7885,24.6733367954901,24.755711923411,24.4016888369583,24.4016888369583,9131.74909691109,0.0,1.0
2021-05-04,28.55,28.77,28.4154,28.64,7012,24.6520954103029,24.8420590176678,24.5358722214333,24.729807795134,8120.71333767162,0.0,1.0
2021-05-05,28.896,28.93,28.53,28.53,7600,24.9508563564313,24.9802143684786,24.6348259914516,24.6348259914516,8801.68587654082,0.0,1.0
2021-05-06,29.35,29.428,29.15,29.15,7751,25.3428721643569,25.4102228978772,25.1701779758434,25.1701779758434,8976.56147750895,0.0,1.0
2021-05-07,29.74,29.74,29.35,29.35,7990,25.6796258319583,25.6796258319583,25.3428721643569,25.3428721643569,9253.35133599488,0.0,1.0
2021-05-10,29.6047,30.18,29.6047,30.07,25967,25.5627982134289,26.059553046688,25.5627982134289,25.9645712430056,30072.812783702,0.0,1.0
2021-05-11,29.2764,29.43,28.89,29.26,16994,25.279320702984,25.4119498397623,24.9456755307759,25.2651597795259,19681.0328665703,0.0,1.0
2021-05-12,28.7558,29.09,28.75,29.0,15891,24.8297977302833,25.1183697192894,24.8247895988164,25.0406573344583,18403.6302979092,0.0,1.0
2021-05-13,28.76,28.84,28.4,28.62,7621,24.8334243082421,24.9025019836475,24.5225747689178,24.7125383762826,8826.00632435758,0.0,1.0
2021-05-14,29.4863,29.515,29.205,29.205,3507,25.4605632538289,25.4853448698806,25.2176688776846,25.2176688776846,4061.51478539851,0.0,1.0
2021-05-17,29.73,29.73,29.42,29.55,4891,25.6709911225326,25.6709911225326,25.4033151303367,25.5155663528704,5664.3481081791,0.0,1.0
2021-05-18,29.8463,30.1499,29.8463,30.02,5197,25.7714127931532,26.0335625713167,25.7714127931532,25.9213976958772,6018.73177636614,0.0,1.0
2021-05-19,29.4365,29.5878,29.1602,29.42,7216,25.417562400889,25.5482055544995,25.1789853794576,25.4033151303367,8356.96911646298,0.0,1.0
2021-05-20,29.4,29.45,29.3,29.45,6904,25.3860457114853,25.4292192586137,25.2996986172286,25.4292192586137,7995.63674889972,0.0,1.0
2021-05-21,29.28,29.58,29.28,29.58,1737,25.2824291983772,25.5414704811475,25.2824291983772,25.5414704811475,2011.64846941466,0.0,1.0
2021-05-24,29.5667,29.66,29.25,29.46,16285,25.5299863176113,25.6105481565529,25.2565250701002,25.4378539680394,18859.9282236141,0.0,1.0
2021-05-25,29.29,29.55,29.22,29.52,4653,25.2910639078029,25.5155663528704,25.2306209418232,25.4896622245934,5388.71636625584,0.0,1.0
2021-05-26,29.605,29.7,29.5431,29.58,1390,25.5630572547117,25.6450869942556,25.5096084033667,25.5414704811475,1609.78202215681,0.0,1.0
2021-05-27,29.68,29.73,29.6401,29.67,4747,25.6278175754042,25.6709911225326,25.5933650847958,25.6191828659785,5497.57932314991,0.0,1.0
2021-05-28,29.9101,30.009,29.6601,29.81,11391,25.826502239289,25.9118995155089,25.6106345036471,25.740068797938,13192.1057657469,0.0,1.0
2021-06-01,30.59,30.63,30.44,30.45,33029,26.4135761331407,26.4481149708434,26.2840554917555,26.2926902011812,38251.4319495088,0.0,1.0
2021-06-02,30.957,31.0984,30.6972,30.8,7921,26.730469969063,26.852564760342,26.5061402181839,26.5949050310799,9173.44129316839,0.0,1.0
2021-06-03,31.0,31.15,30.925,31.01,9116,26.7675992195934,26.8971198609785,26.7028388989008,26.776233929019,10557.3905855982,0.0,1.0
2021-06-04,31.2879,31.4183,31.215,31.2287,11985,27.0161925039585,27.1287891148694,26.9532454722454,26.9650750241585,13880.0270039924,0.0,1.0
2021-06-07,31.45,31.5,31.3317,31.42,6617,27.1561611437487,27.1993346908771,27.054012531243,27.1302570154717,7663.25729540404,0.0,1.0
2021-06-08,31.17,31.2699,31.0,31.17,16928,26.9143892798298,27.0006500269923,26.7675992195934,26.9143892798298,19604.597173432,0.0,1.0
2021-06-09,31.1,31.3,31.1,31.25,5943,26.8539463138501,27.0266405023636,26.8539463138501,26.9834669552352,6882.68673214239,0.0,1.0
2021-06-10,31.0653,31.1264,31.0,31.061,1175,26.823983872143,26.8767419467339,26.7675992195934,26.82027094709,1360.78696117572,0.0,1.0
2021-06-11,30.925,31.0399,30.87,31.0,4823,26.7028388989008,26.8020517102018,26.6553479970596,26.7675992195934,5585.59618191531,0.0,1.0
2021-06-14,30.9999,31.13,30.93,31.06,3226,26.7675128724991,26.8798504421271,26.7071562536136,26.8194074761474,3736.08403127904,0.0,1.0
2021-06-15,31.0946,31.1499,31.01,31.01,1103,26.8492835707602,26.8970335138842,26.776233929019,26.776233929019,1277.40256866112,0.0,1.0
2021-06-16,30.86,31.15,30.86,31.15,2271,26.6467132876339,26.8971198609785,26.6467132876339,26.8971198609785,2630.08271389792,0.0,1.0
2021-06-17,30.11,30.682,30.04,30.67,38973,25.9991100807083,26.4930154598569,25.9386671147285,26.4826538085461,45135.2767982138,0.0,1.0
2021-06-18,29.3,29.52,29.3,29.52,8490,25.2996986172286,25.4896622245934,25.2996986172286,25.4896622245934,9832.40961734625,0.0,1.0
2021-06-21,29.8773,29.8773,29.39,29.41,6034,25.7981803923728,25.7981803923728,25.3774110020596,25.394680420911,6988.07533934833,0.0,1.0
2021-06-22,30.18,30.25,29.895,30.0,6162,26.059553046688,26.1199960126677,25.8134638280562,25.9041282770258,7136.31425937428,0.0,1.0
2021-06-23,30.055,30.55,30.055,30.27,3943,25.951619178867,26.379037295438,25.951619178867,26.1372654315191,4566.45360673691,0.0,1.0
2021-06-24,30.2856,30.34,30.09,30.13,10959,26.1507355782231,26.1977083974988,25.9818406618569,26.0163794995596,12691.7994106593,0.0,1.0
2021-06-25,30.3455,30.3455,30.13,30.27,3533,26.2024574876829,26.2024574876829,26.0163794995596,26.1372654315191,4091.62581602878,0.0,1.0
2021-06-28,29.6932,30.22,29.6932,30.22,7295,25.6392153918461,26.0940918843907,25.6392153918461,26.0940918843907,8448.46032491649,0.0,1.0
2021-06-29,29.5121,29.68,29.5055,29.68,1657,25.4828408041471,25.6278175754042,25.4771418959262,25.6278175754042,1918.99914439844,0.0,1.0
2021-06-30,29.45,29.545,29.3,29.38,3084,25.4292192586137,25.5112489981576,25.2996986172286,25.368776292634,3571.63147937525,0.0,1.0
2021-07-01,29.395,29.75,29.31,29.65,6683,25.3817283567725,25.6882605413839,25.3083333266542,25.6019134471272,7739.6929885424,0.0,1.0
2021-07-02,29.625,29.625,29.46,29.46,949,25.580326673563,25.580326673563,25.4378539680394,25.4378539680394,1099.0526180049,0.0,1.0
2021-07-06,29.25,29.75,29.13,29.68,5429,25.2565250701002,25.6882605413839,25.1529085569921,25.6278175754042,6287.41481891317,0.0,1.0
2021-07-07,28.7597,29.22,28.57,29.22,14624,24.8331652669593,25.2306209418232,24.6693648291543,25.2306209418232,16936.2966129649,0.0,1.0
2021-07-08,28.1877,28.4,27.7566,28.25,6661,24.3392598878107,24.5225747689178,23.9670175644698,24.3930541275327,7714.21442416295,0.0,1.0
2021-07-09,28.74,28.88,28.52,28.52,2429,24.8161548893907,24.9370408213502,24.6261912820259,24.6261912820259,2813.06513080496,0.0,1.0
2021-07-12,28.7849,28.835,28.57,28.57,891,24.854924734712,24.8981846289347,24.6693648291543,24.6693648291543,1031.88185736814,0.0,1.0
2021-07-13,28.58,28.709,28.57,28.7,1060,24.6779995385799,24.7893872901711,24.6693648291543,24.781616051688,1227.60355646491,0.0,1.0
2021-07-14,28.21,28.3,28.21,28.3,5856,24.35851528983,24.436227674661,24.35851528983,24.436227674661,6781.93059118723,0.0,1.0
2021-07-15,27.99,28.0759,27.99,28.0759,1216,24.1685516824651,24.2427238364317,24.1685516824651,24.2427238364317,1408.26974024653,0.0,1.0
2021-07-16,27.4287,27.99,27.35,27.99,13472,23.6838854424019,24.1685516824651,23.6159302792219,24.1685516824651,15602.1463327313,0.0,1.0
2021-07-19,26.5777,26.91,26.39,26.75,24041,22.949071670277,23.2360030644922,22.7869981743571,23.0978477136814,27842.2802839365,0.0,1.0
2021-07-20,26.8977,26.94,26.66,26.66,4040,23.2253823718986,23.2619071927692,23.0201353288503,23.0201353288503,4678.79091331907,0.0,1.0
2021-07-21,27.4636,27.47,27.18,27.18,3566,23.7140205782975,23.71954679233,23.4691402189854,23.4691402189854,4129.84366259798,0.0,1.0
2021-07-22,27.28,27.39,27.22,27.2514,2472,23.5554873132422,23.6504691169246,23.5036790566881,23.5307920442847,2862.86414300117,0.0,1.0
2021-07-23,27.26,27.261,27.09,27.12,12604,23.5382178943908,23.5390813653334,23.3914278341543,23.4173319624314,14596.9011563053,0.0,1.0
2021-07-26,27.4609,27.4609,27.26,27.26,2742,23.7116892067526,23.7116892067526,23.5382178943908,23.5382178943908,3175.55561493091,0.0,1.0
2021-07-27,27.2495,27.2495,27.125,27.125,575,23.5291514494938,23.5291514494938,23.4216493171442,23.4216493171442,665.917023554077,0.0,1.0
2021-07-28,27.6266,27.6266,27.31,27.3724,4150,23.8547663419361,23.8547663419361,23.5813914415192,23.6352720283354,4806.18373521636,0.0,1.0
2021-07-29,27.751,27.84,27.7,27.7,2723,23.9621821271915,24.03903104108,23.9181451091205,23.9181451091205,3153.55140023956,0.0,1.0
2021-07-30,27.34,27.56,27.2701,27.56,1650,23.6072955697962,23.7972591771611,23.5469389509107,23.7972591771611,1910.89232845952,0.0,1.0
2021-08-02,27.46,27.735,27.46,27.47,9015,23.7109120829043,23.9483665921104,23.7109120829043,23.71954679233,10440.4208127652,0.0,1.0
2021-08-03,27.75,27.7695,27.39,27.39,3442,23.9613186562489,23.978156339629,23.6504691169246,23.6504691169246,3986.23720882283,0.0,1.0
2021-08-04,27.36,27.6211,27.36,27.59,1996,23.6245649886476,23.8500172517519,23.6245649886476,23.8231633054381,2311.60065915466,0.0,1.0
2021-08-05,27.6308,27.78,27.6014,27.71,3130,23.8583929198948,23.9872227845259,23.8330068741834,23.9267798185462,3624.90484125958,0.0,1.0
2021-08-06,27.5869,27.655,27.54,27.6134,6730,23.8204865455161,23.879288916705,23.7799897583097,23.8433685254942,7794.12446698945,0.0,1.0
2021-08-09,27.4672,27.519,27.39,27.51,3702,23.7171290736908,23.7618568685158,23.6504691169246,23.7540856300327,4287.34751512554,0.0,1.0
2021-08-10,27.54,27.54,27.4251,27.48,1508,23.7799897583097,23.7799897583097,23.6807769470087,23.7281815017557,1746.43977655573,0.0,1.0
2021-08-11,27.85,27.87,27.61,27.61,6075,24.0476657505056,24.064935169357,23.8404327242894,23.8404327242894,7035.55811841916,0.0,1.0
2021-08-12,27.81,27.88,27.64,27.88,461,24.0131269128029,24.0735698787827,23.8663368525665,24.0735698787827,533.891735405964,0.0,1.0
2021-08-13,27.76,27.7748,27.76,27.7748,1144,23.9699533656746,23.9827327356246,23.9699533656746,23.9827327356246,1324.88534773193,0.0,1.0
2021-08-16,27.4159,27.445,27.27,27.41,2369,23.6728330143371,23.6979600187658,23.5468526038165,23.6677385357759,2743.57813704279,0.0,1.0
2021-08-17,27.125,27.22,27.021,27.22,1521,23.4216493171442,23.5036790566881,23.3318483391172,23.5036790566881,1761.49529187087,0.0,1.0
2021-08-18,26.82,27.215,26.82,27.215,3275,23.1582906796611,23.4993617019753,23.1582906796611,23.4993617019753,3792.83174285147,0.0,1.0
2021-08-19,26.04,26.2267,25.89,26.22,6813,22.4847833444584,22.6459933694358,22.3552627030733,22.6402081141206,7890.24814169377,0.0,1.0
2021-08-20,26.25,26.308,26.1,26.1,30833,22.6661122423976,22.7161935570665,22.5365916010125,22.5365916010125,35708.2079778136,0.0,1.0
2021-08-23,26.905,26.905,26.765,26.765,3255,23.2316857097793,23.2316857097793,23.1107997778199,23.1107997778199,3769.66941159742,0.0,1.0
2021-08-24,27.4208,27.435,27.15,27.16,2570,23.6770640219557,23.6893253093401,23.4432360907084,23.451870800134,2976.35956614604,0.0,1.0
2021-08-25,27.64,27.675,27.48,27.4839,3929,23.8663368525665,23.8965583355563,23.7281815017557,23.7315490384317,4550.23997485906,0.0,1.0
2021-08-26,27.365,27.421,27.29,27.42,1767,23.6288823433604,23.6772367161442,23.5641220226678,23.6763732452016,2046.39196629574,0.0,1.0
2021-08-27,27.92,28.03,27.675,27.675,3644,24.1081087164854,24.2030905201678,23.8965583355563,23.8965583355563,4220.17675448878,0.0,1.0
2021-08-30,28.0,28.2,27.991,28.2,3647,24.1771863918908,24.3498805804043,24.1694151534077,24.3498805804043,4223.65110417689,0.0,1.0
2021-08-31,28.1,28.18,28.1,28.16,6466,24.2635334861475,24.3326111615529,24.2635334861475,24.3153417427016,7488.38169443592,0.0,1.0
2021-09-01,27.915,28.07,27.9,28.0277,1915,24.1037913617725,24.2376293578705,24.090839297634,24.2011045369999,2217.79321757575,0.0,1.0
2021-09-02,28.1,28.25,28.065,28.1,1434,24.2635334861475,24.3930541275327,24.2333120031577,24.2635334861475,1660.73915091573,0.0,1.0
2021-09-03,28.29,28.29,28.22,28.22,684,24.4275929652354,24.4275929652354,24.3671499992556,24.3671499992556,792.151728888673,0.0,1.0
2021-09-07,28.4247,28.4899,28.21,28.21,2580,24.5439025011992,24.6002008066546,24.35851528983,24.35851528983,2987.94073177307,0.0,1.0
2021-09-08,28.145,28.54,28.1401,28.54,4360,24.3023896785631,24.6434607008772,24.2981586709445,24.6434607008772,5049.38821338394,0.0,1.0
2021-09-09,28.0547,28.155,28.0547,28.06,559,24.2244182524492,24.3110243879887,24.2244182524492,24.2289946484448,647.387158550832,0.0,1.0
2021-09-10,27.8646,27.8646,27.8201,27.8511,637,24.0602724262671,24.0602724262671,24.0218479693229,24.0486155685425,737.720250441646,0.0,1.0
2021-09-13,28.38,28.4299,28.13,28.13,2045,24.5053053500664,24.5483925501006,24.2894376144245,24.2894376144245,2368.34837072711,0.0,1.0
2021-09-14,28.3637,28.5801,28.3637,28.5801,1544,24.4912307737026,24.6780858856742,24.4912307737026,24.6780858856742,1788.13197281303,0.0,1.0
2021-09-15,28.74,28.74,28.51,28.611,6937,24.8161548893907,24.8161548893907,24.6175565726002,24.7047671377995,8033.85459546892,0.0,1.0
2021-09-16,28.6288,28.78,28.472,28.69,13423,24.7201369205772,24.8506937270934,24.5847446767826,24.7729813422624,15545.3986211589,0.0,1.0
2021-09-17,28.09,28.32,28.06,28.32,13947,24.2548987767219,24.4534970935124,24.2289946484448,24.4534970935124,16152.2517000151,0.0,1.0
2021-09-20,27.38,27.68,27.19,27.47,6109,23.6418344074989,23.9008756902692,23.4777749284111,23.71954679233,7074.93408155104,0.0,1.0
2021-09-21,27.865,27.967,27.65,27.89,3627,24.0606178146442,24.148691850786,23.8749715619921,24.0822045882083,4200.48877292283,0.0,1.0
2021-09-22,28.4399,28.59,28.22,28.22,3618,24.5570272595262,24.6866342480056,24.3671499992556,24.3671499992556,4190.06572385852,0.0,1.0
2021-09-23,29.02,29.1,28.85,28.85,7938,25.0579267533097,25.1270044287151,24.9111366930732,24.9111366930732,9193.12927473433,0.0,1.0
2021-09-24,28.9012,28.95,28.845,28.845,6386,24.9553464053326,24.9974837873299,24.9068193383603,24.9068193383603,7395.73236941971,0.0,1.0
2021-09-27,29.3923,29.4662,29.36,29.4029,1352,25.3793969852275,25.4432074878833,25.3515068737826,25.3885497772188,1565.77359277411,0.0,1.0
2021-09-28,29.1916,29.375,29.1916,29.375,776,25.2060983670542,25.3644589379211,25.2060983670542,25.3644589379211,898.698452657327,0.0,1.0
2021-09-29,29.1408,29.39,29.1401,29.3,3568,25.1622340431718,25.3774110020596,25.161629613512,25.2996986172286,4132.15989572338,0.0,1.0
2021-09-30,29.2176,29.2176,29.1801,29.1801,602,25.228548611561,25.228548611561,25.1961684512147,25.1961684512147,697.186170747049,0.0,1.0
2021-10-01,29.63,29.74,29.29,29.43,4970,25.5846440282758,25.6796258319583,25.2910639078029,25.4119498397623,5755.83931663263,0.0,1.0
2021-10-04,29.8525,29.8966,29.745,29.83,16870,25.7767663129971,25.8148453815643,25.6839431866711,25.7573382167893,19537.4264127952,0.0,1.0
2021-10-05,30.21,30.3792,30.06,30.06,7416,26.085457174965,26.2315564584474,25.9559365335799,25.9559365335799,8588.59242900352,0.0,1.0
2021-10-06,30.1269,30.1269,29.63,29.86,3204,26.0137027396376,26.0137027396376,25.5846440282758,25.7832423450664,3710.60546689958,0.0,1.0
2021-10-07,30.0163,30.1845,29.91,29.98,10223,25.9182028533897,26.0634386659295,25.8264158921948,25.8868588581745,11839.4256205101,0.0,1.0
2021-10-08,30.3135,30.3388,30.141,30.2918,4261,26.1748264175207,26.1966722323677,26.0258776799278,26.156089098067,4934.73467367638,0.0,1.0
2021-10-11,30.3946,30.8,30.3946,30.58,4364,26.244853910963,26.5949050310799,26.244853910963,26.404941423715,5054.02067963475,0.0,1.0
2021-10-12,30.7734,30.97,30.6204,30.672,6876,26.5719367040076,26.7416950913163,26.4398256497947,26.4843807504312,7963.20948514403,0.0,1.0
2021-10-13,30.87,30.907,30.6,30.78,3719,26.6553479970596,26.6872964219346,26.4222108425663,26.5776356122285,4307.03549669149,0.0,1.0
2021-10-14,31.21,31.25,31.09,31.09,6646,26.9489281175325,26.9834669552352,26.8453116044244,26.8453116044244,7696.84267572242,0.0,1.0
2021-10-15,31.3,31.439,31.25,31.4,4324,27.0266405023636,27.1466629633805,26.9834669552352,27.1129875966204,5007.69601712665,0.0,1.0
2021-10-18,31.16,31.38,31.15,31.3,5034,26.9057545704042,27.095718177769,26.8971198609785,27.0266405023636,5829.95877664558,0.0,1.0
2021-10-19,31.33,31.3501,31.191,31.191,4648,27.0525446306406,27.0699003965862,26.9325221696238,26.9325221696238,5382.92578344234,0.0,1.0
2021-10-20,31.6414,31.65,31.43,31.63,15242,27.3214294821562,27.3288553322622,27.1388917248974,27.3115859134109,17652.0126487151,0.0,1.0
2021-10-21,31.31,31.64,31.265,31.64,13469,27.0352752117893,27.3202206228366,26.9964190193738,27.3202206228366,15598.6719830432,0.0,1.0
2021-10-22,31.28,31.28,31.04,31.25,2211,27.0093710835123,27.0093710835123,26.8021380572961,26.9834669552352,2560.59572013575,0.0,1.0
2021-10-25,31.42,31.5899,31.34,31.34,2348,27.1302570154717,27.2769607286139,27.0611793400663,27.0611793400663,2719.25768922604,0.0,1.0
2021-10-26,31.4415,31.599,31.32,31.57,9404,27.1488216407369,27.2848183141913,27.043909921215,27.2597776568568,10890.9281556566,0.0,1.0
2021-10-27,30.6149,31.09,30.54,31.09,18525,26.4350765596106,26.8453116044244,26.3704025860123,26.8453116044244,21454.1093240683,0.0,1.0
2021-10-28,30.46,30.52,30.27,30.52,12909,26.3013249106069,26.3531331671609,26.1372654315191,26.3531331671609,14950.1267079297,0.0,1.0
2021-10-29,29.92,30.33,29.79,30.33,7886,25.8350506016204,26.1890736880731,25.7227993790866,26.1890736880731,9132.90721347382,0.0,1.0
2021-11-01,30.2387,30.27,30.145,30.27,918,26.1102387910167,26.1372654315191,26.0293315636981,26.1372654315191,1063.15100456112,0.0,1.0
2021-11-02,30.035,30.2,29.981,30.2,1477,25.9343497600157,26.0768224655393,25.887722329117,26.0768224655393,1710.53816311195,0.0,1.0
2021-11-03,29.9,30.11,29.84,29.88,6579,25.8177811827691,25.9991100807083,25.765972926215,25.8005117639177,7619.24886602132,0.0,1.0
2021-11-04,29.85,30.16,29.66,30.16,15172,25.7746076356407,26.0422836278366,25.6105481565529,26.0422836278366,17570.944489326,0.0,1.0
2021-11-05,30.21,30.21,29.971,29.9901,8526,26.085457174965,26.085457174965,25.8790876196914,25.8955799146944,9874.10181360356,0.0,1.0
2021-11-08,30.34,30.47,30.165,30.32,3900,26.1977083974988,26.3099596200326,26.0466009825495,26.1804389786474,4516.65459454068,0.0,1.0
2021-11-09,30.32,30.32,30.135,30.295,5381,26.1804389786474,26.1804389786474,26.0206968542724,26.1588522050832,6231.82522390345,0.0,1.0
2021-11-10,29.78,30.27,29.78,30.27,2624,25.714164669661,26.1372654315191,25.714164669661,26.1372654315191,3038.89786053199,0.0,1.0
2021-11-11,29.74,29.84,29.7,29.7,1587,25.6796258319583,25.765972926215,25.6450869942556,25.6450869942556,1837.93098500925,0.0,1.0
2021-11-12,29.54,29.6884,29.5,29.52,5039,25.5069316434448,25.6350707313218,25.4723928057421,25.4896622245934,5835.7493594591,0.0,1.0
2021-11-15,29.47,29.5542,29.44,29.44,4530,25.446488677465,25.5191929308292,25.420584549188,25.420584549188,5246.26802904342,0.0,1.0
2021-11-16,29.19,29.4,29.1816,29.35,16009,25.2047168135461,25.3860457114853,25.1974636576286,25.3428721643569,18540.2880523082,0.0,1.0
2021-11-17,28.67,29.03,28.67,29.03,2645,24.755711923411,25.0665614627353,24.755711923411,25.0665614627353,3063.21830834875,0.0,1.0
2021-11-18,28.27,28.46,28.24,28.39,2495,24.410323546384,24.5743830254718,24.384419418107,24.5139400594921,2889.50082394334,0.0,1.0
2021-11-19,27.62,27.74,27.62,27.65,5735,23.8490674337151,23.9526839468232,23.8490674337151,23.8749715619921,6641.79848710022,0.0,1.0
2021-11-22,27.72,27.74,27.55,27.55,3592,23.9354145279719,23.9526839468232,23.7886244677354,23.7886244677354,4159.95469322824,0.0,1.0
2021-11-23,28.08,28.09,27.74,27.91,2389,24.2462640672962,24.2548987767219,23.9526839468232,24.0994740070597,2766.74046829684,0.0,1.0
2021-11-24,28.0535,28.09,27.84,27.84,1528,24.2233820873181,24.2548987767219,24.03903104108,24.03903104108,1769.60210780979,0.0,1.0
2021-11-26,26.78,26.9899,26.51,26.96,7045,23.1237518419584,23.3049943928033,22.8906146874652,23.2791766116205,8158.9311842408,0.0,1.0
2021-11-29,26.77,27.08,26.77,27.08,3023,23.1151171325327,23.3827931247286,23.1151171325327,23.3827931247286,3500.98636905038,0.0,1.0
2021-11-30,26.5,26.67,26.221,26.4,3683,22.8819799780395,23.028770038276,22.6410715850631,22.7956328837827,4265.34330043419,0.0,1.0
2021-12-01,26.7012,27.47,26.7012,27.22,2926,23.0557103316841,23.71954679233,23.0557103316841,23.5036790566881,3388.64906246821,0.0,1.0
2021-12-02,27.2363,27.33,26.67,26.81,4634,23.517753633052,23.5986608603705,23.028770038276,23.1496559702354,5366.71215156449,0.0,1.0
2021-12-03,26.9691,27.48,26.9339,27.48,2223,23.2870341971979,23.7281815017557,23.2566400200195,23.7281815017557,2574.49311888819,0.0,1.0
2021-12-06,27.2989,27.3407,27.15,27.15,572,23.5718069140567,23.607899999456,23.4432360907084,23.4432360907084,662.442673865967,0.0,1.0
2021-12-07,27.87,28.07,27.8,27.8,22634,24.064935169357,24.2376293578705,24.0044922033773,24.0044922033773,26212.8102802138,0.0,1.0
2021-12-08,27.94,27.95,27.81,27.82,3596,24.1253781353367,24.1340128447624,24.0131269128029,24.0217616222286,4164.58715947906,0.0,1.0
2021-12-09,27.47,27.57,27.41,27.545,2741,23.71954679233,23.8058938865867,23.6677385357759,23.7843071130225,3174.39749836821,0.0,1.0
2021-12-10,27.6464,27.65,27.56,27.65,1480,23.8718630665989,23.8749715619921,23.7972591771611,23.8749715619921,1714.01251280005,0.0,1.0
2021-12-13,27.1093,27.4,27.1093,27.4,762,23.4080928233459,23.6591038263503,23.4080928233459,23.6591038263503,882.484820779487,0.0,1.0
2021-12-14,27.11,27.5,27.0,27.0,28573,23.4086972530057,23.745450920607,23.3137154493232,23.3137154493232,33090.8645461053,0.0,1.0
2021-12-15,27.18,27.18,26.77,26.792,4704,23.4691402189854,23.4691402189854,23.1151171325327,23.1341134932692,5447.78031095369,0.0,1.0
2021-12-16,27.3909,27.54,27.3909,27.5,1109,23.6512462407729,23.7799897583097,23.6512462407729,23.745450920607,1284.35126803734,0.0,1.0
2021-12-17,27.1993,27.1993,26.92,27.02,1944,23.485805208177,23.485805208177,23.2446377739178,23.3309848681746,2251.37859789412,0.0,1.0
2021-12-20,26.2125,26.23,25.7,26.04,9419,23.1935202941178,23.2090047616485,22.7400466021489,23.0408876856015,10645.0221600305,0.6483,1.0
2021-12-21,26.6527,26.7025,26.34,26.34,3264,23.5830210145173,23.6270853849759,23.3063357004126,23.3063357004126,3688.85787560668,0.0,1.0
2021-12-22,26.7831,26.7831,26.585,26.6,1700,23.6984024182885,23.6984024182885,23.5231182458416,23.5363906465822,1921.28014354515,0.0,1.0
2021-12-23,26.9069,26.9565,26.74,26.82,1786,23.8079439657339,23.8518313708493,23.6602663868273,23.7310525241103,2018.47431551272,0.0,1.0
2021-12-27,27.1,27.1,26.8,26.82,4795,23.9788040046006,23.9788040046006,23.7133559897895,23.7310525241103,5419.14016958764,0.0,1.0
2021-12-28,27.085,27.2,27.04,27.2,1499,23.9655316038601,24.0672866762043,23.9257144016384,24.0672866762043,1694.11702069069,0.0,1.0
2021-12-29,27.165,27.35,27.06,27.06,2969,24.036317741143,24.2000106836098,23.9434109359591,23.9434109359591,3355.45926246208,0.0,1.0
2021-12-30,27.0,27.14,27.0,27.14,1496,23.8903213329969,24.0141970732421,23.8903213329969,24.0141970732421,1690.72652631973,0.0,1.0
2021-12-31,27.0259,27.115,26.91,26.91,3180,23.9132383449423,23.9920764053412,23.8106869285536,23.8106869285536,3593.92403321974,0.0,1.0
2022-01-03,27.65,27.715,27.22,27.22,2287,24.4654586984209,24.5229724349633,24.084983210525,24.084983210525,2584.68687546338,0.0,1.0
2022-01-04,28.2,28.24,28.061,28.24,1693,24.9521133922412,24.9875064608827,24.8291224787121,24.9875064608827,1913.3689900129,0.0,1.0
2022-01-05,28.2704,28.73,28.2704,28.49,2115,25.0144051930502,25.4210715517408,25.0144051930502,25.2087131398919,2390.29853152823,0.0,1.0
2022-01-06,28.61,28.68,28.49,28.49,6211,25.3148923458164,25.376830215939,25.2087131398919,25.2087131398919,7019.4535126817,0.0,1.0
2022-01-07,28.9791,28.99,28.805,28.86,4689,25.6414818867056,25.6511264979104,25.4874335554436,25.5360990248256,5299.34270181364,0.0,1.0
2022-01-10,28.8495,28.8495,28.375,28.8,4531,25.5268083443072,25.5268083443072,25.1069580675477,25.4830094218634,5120.77666494298,0.0,1.0
2022-01-11,29.5071,29.6,29.0,29.0,6054,26.1086703927731,26.1908707946929,25.6599747650708,25.6599747650708,6842.01764060136,0.0,1.0
2022-01-12,30.082,30.15,29.75,29.84,14721,26.6173572718227,26.6775254885132,26.3235948020985,26.4032292065418,16637.1558783107,0.0,1.0
2022-01-13,29.785,30.05,29.73,29.87,6488,26.3545637371598,26.5890428169095,26.3058982677777,26.4297740080229,7332.50915960052,0.0,1.0
2022-01-14,30.0713,30.12,29.87,29.87,1402,26.6078896259611,26.6509806870321,26.4297740080229,26.4297740080229,1584.49103602959,0.0,1.0
2022-01-18,29.81,29.95,29.7314,29.9,5144,26.3766844050607,26.5005601453058,26.3071370251802,26.456318809504,5813.56768140954,0.0,1.0
2022-01-19,29.8473,30.13,29.8473,30.13,7819,26.4096884415689,26.6598289541925,26.4096884415689,26.6598289541925,8836.75849551734,0.0,1.0
2022-01-20,29.1667,29.71,29.131,29.64,5884,25.8074753786341,26.288201733457,25.7758870648716,26.2262638633344,6649.88962624685,0.0,1.0
2022-01-21,28.5845,28.92,28.58,28.92,1966,25.2923292645574,25.5891886277878,25.2883475443353,25.5891886277878,2221.90397777045,0.0,1.0
2022-01-24,28.0478,28.0478,27.42,27.72,3868,24.8174427660604,24.8174427660604,24.2619485537324,24.5273965685435,4371.47740896037,0.0,1.0
2022-01-25,28.32,28.335,27.57,27.9,12539,25.0582925981657,25.0715649989062,24.394672561138,24.6866653774301,14171.1363058309,0.0,1.0
2022-01-26,27.9942,28.415,27.9942,28.282,6555,24.7700160540808,25.1423511361892,24.7700160540808,25.0246691829563,7408.23020055203,0.0,1.0
2022-01-27,27.71,28.3,27.5401,28.29,12429,24.5185483013831,25.0405960638449,24.3682162423285,25.0317477966846,14046.8181788957,0.0,1.0
2022-01-28,27.8348,27.9,27.595,27.82,6313,24.6289746755445,24.6866653774301,24.4167932290389,24.6158792401472,7134.73032129443,0.0,1.0
2022-01-31,28.47,28.48,27.97,28.03,6619,25.1910166055712,25.1998648727316,24.7486032475527,24.801692850515,7480.56074713254,0.0,1.0
2022-02-01,28.8603,28.8603,28.35,28.35,5027,25.5363644728404,25.5363644728404,25.0848373996468,25.0848373996468,5681.33840094203,0.0,1.0
2022-02-02,29.01,29.01,28.73,28.82,4069,25.6688230322311,25.6688230322311,25.4210715517408,25.5007059561841,4598.64053181483,0.0,1.0
2022-02-03,28.68,28.815,28.53,28.54,5215,25.376830215939,25.4962818226039,25.2441062085334,25.2529544756938,5893.80938152231,0.0,1.0
2022-02-04,29.0305,29.13,28.85,28.95,7788,25.6869619799099,25.7750022381556,25.5272507576652,25.6157334292689,8801.72338701741,0.0,1.0
2022-02-07,29.4,29.56,29.12,29.15,5827,26.0139054514855,26.1554777260514,25.7661539709952,25.7926987724763,6585.47023319858,0.0,1.0
2022-02-08,29.15,29.26,29.125,29.26,8068,25.7926987724763,25.8900297112404,25.7705781045754,25.8900297112404,9118.1695283072,0.0,1.0
2022-02-09,29.55,29.609,29.15,29.15,6933,26.1466294588911,26.1988342351373,25.7926987724763,25.7926987724763,7835.43249129323,0.0,1.0
2022-02-10,29.252,29.69,29.25,29.25,3215,25.8829510975121,26.2705051991362,25.88118144408,25.88118144408,3633.47980088096,0.0,1.0
2022-02-11,29.42,29.6563,29.2201,29.45,4631,26.0316019858063,26.2406865388058,25.8547251252705,26.0581467872874,5233.79314397504,0.0,1.0
2022-02-14,29.2332,29.4,29.07,29.4,4309,25.8663163552506,26.0139054514855,25.7219126351934,26.0139054514855,4869.88008149178,0.0,1.0
2022-02-15,29.3902,29.46,29.15,29.15,2911,26.0052341496684,26.0669950544478,25.7926987724763,25.7926987724763,3289.90970462348,0.0,1.0
2022-02-16,29.3,29.4701,29.3,29.4,956,25.9254227798818,26.0759318042797,25.9254227798818,26.0139054514855,1080.43753954657,0.0,1.0
2022-02-17,28.99,29.1338,28.92,29.1338,3268,25.6511264979104,25.7783645796765,25.5891886277878,25.7783645796765,3693.37853476796,0.0,1.0
2022-02-18,28.6123,29.0,28.49,29.0,7610,25.3169274472633,25.6599747650708,25.2087131398919,25.6599747650708,8600.55405434032,0.0,1.0
2022-02-22,28.08,28.6,28.0,28.6,11873,24.8459341863168,25.306044078656,24.7751480490338,25.306044078656,13418.4465554774,0.0,1.0
2022-02-23,27.71,28.32,27.71,28.32,5215,24.5185483013831,25.0582925981657,24.5185483013831,25.0582925981657,5893.80938152233,0.0,1.0
2022-02-24,27.14,27.32,26.75,27.31,9553,24.0141970732421,24.1734658821287,23.6691146539877,24.1646176149684,10796.4642419334,0.0,1.0
2022-02-25,27.88,27.958,27.58,27.958,5003,24.6689688431094,24.7379853269603,24.4035208282983,24.7379853269603,5654.21444597434,0.0,1.0
2022-02-28,27.69,27.89,27.6,27.69,4418,24.5008517670624,24.6778171102698,24.4212173626191,24.5008517670624,4993.06804363674,0.0,1.0
2022-03-01,27.16,27.87,26.935,27.87,6728,24.0318936075628,24.660120575949,23.8328075964545,24.660120575949,7603.74870927751,0.0,1.0
2022-03-02,28.37,28.37,27.48,27.48,7868,25.1025339339675,25.1025339339675,24.3150381566946,24.3150381566946,8892.13657024307,0.0,1.0
2022-03-03,28.17,29.0,28.0,29.0,8904,24.9255685907601,25.6599747650708,24.7751480490338,25.6599747650708,10062.9872930153,0.0,1.0
2022-03-04,28.05,28.05,27.66,28.0,3383,24.8193893848357,24.8193893848357,24.4743069655813,24.7751480490338,3823.34748565484,0.0,1.0
2022-03-07,27.36,28.189,27.28,28.07,7840,24.2088589507702,24.9423802983648,24.1380728134873,24.8370859191564,8860.49195611409,0.0,1.0
2022-03-08,28.1,28.27,27.7868,27.84,16403,24.8636307206375,25.0140512623638,24.5865029931748,24.6335757744679,18538.0930556301,0.0,1.0
2022-03-09,28.07,28.45,27.8812,28.2,33199,24.8370859191564,25.1733200712505,24.6700306351687,24.9521133922412,37520.3408738561,0.0,1.0
2022-03-10,28.15,28.34,27.9008,28.03,17082,24.9078720564394,25.0759891324864,24.687373238803,24.801692850515,19305.4749482577,0.0,1.0
2022-03-11,28.27,28.47,28.0957,28.4531,3209,25.0140512623638,25.1910166055712,24.8598259657586,25.1760630340702,3626.69881213905,0.0,1.0
2022-03-14,27.92,28.25,27.7837,28.25,1961,24.7043619117509,24.9963547280431,24.5837600303551,24.9963547280431,2216.25315381884,0.0,1.0
2022-03-15,27.307,27.51,27.21,27.37,3705,24.1619631348203,24.3415829581758,24.0761349433647,24.2177072179306,4187.26054813809,0.0,1.0
2022-03-16,27.77,27.77,27.39,27.6,3596,24.5716379043454,24.5716379043454,24.2354037522513,24.4212173626191,4064.07258599314,0.0,1.0
2022-03-17,28.2887,28.5465,27.92,28.02,6684,25.0305975219537,25.258705849348,24.7043619117509,24.7928445833546,7554.02145850339,0.0,1.0
2022-03-18,28.355,28.355,28.0,28.0,3173,25.089261533227,25.089261533227,24.7751480490338,24.7751480490338,3586.01287968749,0.0,1.0
2022-03-21,28.7401,28.8584,28.54,28.58,5803,25.4300083015728,25.5346833020799,25.2529544756938,25.2883475443353,6558.34627823087,0.0,1.0
2022-03-22,28.9567,29.038,28.6,28.91,19120,25.6216617682664,25.6935981802802,25.306044078656,25.5803403606274,21608.7507909313,0.0,1.0
2022-03-23,28.91,29.05,28.86,29.05,5845,25.5803403606274,25.7042161008726,25.5360990248256,25.7042161008726,6605.81319942435,0.0,1.0
2022-03-24,29.1,29.17,28.915,28.99,6303,25.7484574366745,25.810395306797,25.5847644942076,25.6511264979104,7123.4286733912,0.0,1.0
2022-03-25,29.45,29.47,29.1477,29.21,14229,26.0581467872874,26.0758433216081,25.7906636710294,25.8457883754385,16081.1148014729,0.0,1.0
2022-03-28,29.42,29.59,29.36,29.46,16249,26.0316019858063,26.1820225275326,25.9785123828441,26.0669950544478,18364.0476779206,0.0,1.0
2022-03-29,30.0,30.0,29.55,29.67,15081,26.5448014811077,26.5448014811077,26.1466294588911,26.2528086648155,17044.0152028261,0.0,1.0
2022-03-30,30.2943,30.3,30.11,30.11,7994,26.8052059836374,26.8102494959188,26.6421324198717,26.6421324198717,9034.53733382346,0.0,1.0
2022-03-31,30.0555,30.46,30.05,30.22,7138,26.5939093638477,26.9518217704847,26.5890428169095,26.7394633586358,8067.11627330899,0.0,1.0
2022-04-01,30.45,30.45,30.002,30.3,12408,26.9429735033243,26.9429735033243,26.5465711345398,26.8102494959188,14023.0847182989,0.0,1.0
2022-04-04,30.5441,30.7448,30.3301,30.6,5505,27.0262356973034,27.203820419212,26.8368827800715,27.0756975107298,6221.55717071531,0.0,1.0
2022-04-05,30.038,30.39,30.02,30.39,7822,26.5784248963171,26.8898839003621,26.5624980154284,26.8898839003621,8840.14898988831,0.0,1.0
2022-04-06,30.05,30.34,30.0107,30.2,10400,26.5890428169095,26.8456425645602,26.5542691269693,26.7217668243151,11753.713819335,0.0,1.0
2022-04-07,29.89,30.0,29.49,30.0,16797,26.4474705423436,26.5448014811077,26.0935398559289,26.5448014811077,18983.3779830164,0.0,1.0
2022-04-08,30.2176,30.39,29.94,30.0,6282,26.7373397745173,26.8898839003621,26.4917118781455,26.5448014811077,7099.69521279448,0.0,1.0
2022-04-11,29.8512,30.2101,29.8512,30.21,5574,26.4131392657614,26.730703574147,26.4131392657614,26.7306150914754,6299.53854124744,0.0,1.0
2022-04-12,30.1,30.51,30.0,30.28,8093,26.6332841527114,26.9960631062865,26.5448014811077,26.792552961598,9146.42364806521,0.0,1.0
2022-04-13,30.75,30.82,30.27,30.57,8003,27.2084215181354,27.270359388258,26.7837046944377,27.0491527092487,9044.70881693635,0.0,1.0
2022-04-14,30.5434,30.84,30.5,30.68,9422,27.0256163186022,27.2880559225787,26.9872148391262,27.1464836480128,10648.4126544014,0.0,1.0
2022-04-18,31.24,31.3899,30.7831,30.88,55284,27.6419866089935,27.7746221337274,27.2377092824362,27.3234489912202,62480.0302680881,0.0,1.0
2022-04-19,31.23,31.33,31.0201,31.13,25033,27.6331383418331,27.7216210134368,27.447413214137,27.5446556702294,28291.4151960974,0.0,1.0
2022-04-20,31.46,31.6,31.31,31.47,33846,27.8366484865216,27.9605242267668,27.7039244791161,27.845496753682,38251.5574931935,0.0,1.0
2022-04-21,30.7616,31.795,30.71,31.66,33558,27.2186855080414,28.133065436394,27.1730284494939,28.013613829729,37926.0700335812,0.0,1.0
2022-04-22,30.35,31.03,30.27,30.73,15844,26.8544908317206,27.4561729986257,26.7837046944377,27.1907249838146,17906.3309378408,0.0,1.0
2022-04-25,29.88,29.88,29.2,29.77,22495,26.4386222751833,26.4386222751833,25.8369401082781,26.3412913364192,25423.0569582635,0.0,1.0
2022-04-26,29.51,29.9,29.4,29.9,12775,26.1112363902496,26.456318809504,26.0139054514855,26.456318809504,14437.8551963466,0.0,1.0
2022-04-27,29.9387,30.0,29.49,29.51,5406,26.4905616034146,26.5448014811077,26.0935398559289,26.1112363902496,6109.67085647357,0.0,1.0
2022-04-28,30.9873,31.0,30.03,30.3,47428,27.4183908978509,27.4296281971446,26.5713462825888,26.8102494959188,53601.455675329,0.0,1.0
2022-04-29,30.0628,30.99,30.04,30.82,14341,26.6003685988748,27.4207799299842,26.5801945497492,27.270359388258,16207.6932579888,0.0,1.0
2022-05-02,30.325,30.39,29.9785,29.9785,14993,26.8323701638197,26.8898839003621,26.5257777067129,26.5257777067129,16944.5607012779,0.0,1.0
2022-05-03,31.0,31.0,30.68,30.68,77201,27.4296281971446,27.4296281971446,27.1464836480128,27.1464836480128,87249.8519775464,0.0,1.0
2022-05-04,31.85,31.9106,30.89,31.21,143340,28.181730905776,28.2353514047678,27.3322972583806,27.6154418075124,161997.821044565,0.0,1.0
2022-05-05,30.9544,31.64,30.6201,31.64,19397,27.3892800988933,27.9959172954082,27.0934825277222,27.9959172954082,21921.8064378501,0.0,1.0
2022-05-06,31.34,31.4,30.875,31.31,40470,27.7304692805972,27.7835588835594,27.31902485764,27.7039244791161,45737.7690642776,0.0,1.0
2022-05-09,30.01,31.16,29.95,30.93,66836,26.5536497482681,27.5712004717105,26.5005601453058,27.367690327022,75535.6939258725,0.0,1.0
2022-05-10,30.04,30.466,29.605,30.25,49437,26.5801945497492,26.9571307307809,26.1952949282731,26.7660081601169,55871.9567390831,0.0,1.0
2022-05-11,30.036,30.67,29.975,30.36,19640,26.576655242885,27.1376353808524,26.5226808132068,26.863339098881,22196.4364818981,0.0,1.0
2022-05-12,29.9681,30.17,29.6,30.15,22102,26.5165755088661,26.695222022834,26.1908707946929,26.6775254885132,24978.9021956676,0.0,1.0
2022-05-13,31.1459,31.2799,30.61,30.61,59722,27.5587244150144,27.6772911949633,27.0845457778902,27.0845457778902,67495.7016075313,0.0,1.0
2022-05-16,31.278,31.48,31.0001,31.11,232100,27.6756100242029,27.8543450208423,27.4297166798162,27.5269591359087,262311.247833428,0.0,1.0
2022-05-17,31.8335,31.88,31.53,31.82,102277,28.1671312649614,28.2082757072571,27.8985863566442,28.1551861042949,115589.864259628,0.0,1.0
2022-05-18,31.23,32.16,31.05,32.04,130602,27.6331383418331,28.4560271877474,27.4738695329465,28.349847981823,147601.781945461,0.0,1.0
2022-05-19,31.3821,31.74,31.0,31.07,134376,27.7677204853423,28.0843999670119,27.4296281971446,27.4915660672672,151867.023864131,0.0,1.0
2022-05-20,31.45,31.95,31.0001,31.71,62551,27.8278002193612,28.2702135773797,27.4297166798162,28.0578551655308,70692.9377993486,0.0,1.0
2022-05-23,31.97,32.23,31.7,31.83,67082,28.2879101117004,28.51796505787,28.0490068983705,28.1640343714553,75813.7144642916,0.0,1.0
2022-05-24,32.03,32.3,31.45,31.88,66393,28.3409997146626,28.5799029279926,27.8278002193612,28.2082757072571,75035.0309237607,0.0,1.0
2022-05-25,32.37,32.495,31.93,31.93,249124,28.6418407981152,28.7524441376198,28.252517043059,28.252517043059,281551.173223848,0.0,1.0
2022-05-26,32.4,32.69,32.37,32.69,188189,28.6683855995963,28.924985347247,28.6418407981152,28.924985347247,212684.581725657,0.0,1.0
2022-05-27,33.16,33.16,32.57,32.57,57955,29.3408539037844,29.3408539037844,28.8188061413226,28.8188061413226,65498.7004230346,0.0,1.0
2022-05-31,32.93,33.75,32.9201,33.51,87449,29.1373437590959,29.8629016662462,29.1285839746071,29.6505432543973,98831.7807487526,0.0,1.0
2022-06-01,33.27,33.5299,32.915,33.21,114010,29.4381848425484,29.6681513060464,29.1240713583553,29.3850952395862,128850.08774446,0.0,1.0
2022-06-02,33.8,33.82,33.31,33.48,70215,29.907143002048,29.9248395363687,29.4735779111899,29.6239984529162,79354.5207523661,0.0,1.0
2022-06-03,34.16,34.208,33.58,33.58,99878,30.2256806198213,30.2681523021911,29.7124811245199,29.7124811245199,112878.598927648,0.0,1.0
2022-06-06,34.69,34.9,34.51,34.61,123644,30.6946387793209,30.8804523896886,30.5353699704342,30.6238526420379,139738.095334409,0.0,1.0
2022-06-07,35.89,35.93,34.79,34.79,236965,31.7564308385652,31.7918239072066,30.7831214509246,30.7831214509246,267809.499538338,0.0,1.0
2022-06-08,35.55,36.01,35.27,36.01,155574,31.4555897551126,31.8626100444896,31.2078382746223,31.8626100444896,175824.257089349,0.0,1.0
2022-06-09,35.14,35.67,35.03,35.55,138022,31.0928108015375,31.561768961037,30.9954798627734,31.4555897551126,155987.60468964,0.0,1.0
2022-06-10,34.2,34.77,33.8,34.77,172249,30.2610736884628,30.7654249166038,29.907143002048,30.7654249166038,194669.754967946,0.0,1.0
2022-06-13,32.7,33.38,32.5,33.38,140267,28.9338336144074,29.5355157813125,28.7568682712,29.5355157813125,158524.82464391,0.0,1.0
2022-06-14,33.04,33.77,32.6,33.19,79714,29.2346746978599,29.8805982005669,28.8453509428037,29.3673987052655,90089.9560956223,0.0,1.0
2022-06-15,32.5,33.26,31.87,33.09,122858,28.7568682712,29.4293365753881,28.1994274400967,29.2789160336618,138849.785809217,0.0,1.0
2022-06-16,31.01,31.54,31.0,31.5,115151,27.438476464305,27.9074346238046,27.4296281971446,27.8720415551631,130139.605770216,0.0,1.0
2022-06-17,30.5,31.57,30.34,31.21,83327,26.9872148391262,27.9339794252857,26.8456425645602,27.6154418075124,94173.2414830507,0.0,1.0
2022-06-21,31.43,31.8,31.1275,31.15,163139,27.8101036850405,28.1374895699742,27.5424436034393,27.5623522045502,184373.953728124,0.0,1.0
2022-06-22,30.51,30.84,30.03,30.47,57359,26.9960631062865,27.2880559225787,26.5713462825888,26.960670037645,64825.1222080036,0.0,1.0
2022-06-23,29.46,30.32,29.09,30.32,126466,26.0669950544478,26.8279460302395,25.7396091695141,26.8279460302395,142927.420372694,0.0,1.0
2022-06-24,29.91,30.01,29.58,29.65,35827,26.4651670766644,26.5536497482681,26.1731742603722,26.2351121304948,40490.4139428188,0.0,1.0
2022-06-27,30.53,30.65,29.95,30.1,57316,27.0137596406073,27.1199388465317,26.5005601453058,26.6332841527114,64776.5251220197,0.0,1.0
2022-06-28,30.86,31.2887,30.65,31.01,47753,27.3057524568994,27.6850776700645,27.1199388465317,27.438476464305,53968.7592321832,0.0,1.0
2022-06-29,30.35,31.24,30.18,30.93,39411,26.8544908317206,27.6419866089935,26.7040702899943,27.367690327022,44540.9245513281,0.0,1.0
2022-06-30,29.66,30.0416,29.32,29.62,46909,26.2439603976551,26.5816102724948,25.9431193142026,26.2085673290137,53014.9001491526,0.0,1.0
2022-07-01,29.54,29.58,28.88,29.49,174328,26.1377811917307,26.1731742603722,25.5537955591463,26.0935398559289,197019.367567023,0.0,1.0
2022-07-05,28.59,28.89,28.11,28.81,129592,25.2971958114956,25.5626438263067,24.8724789877979,25.4918576890237,146460.315507237,0.0,1.0
2022-07-06,27.82,28.18,27.3901,28.1,75165,24.6158792401472,24.9344168579205,24.2354922349229,24.8636307206375,84948.8364644535,0.0,1.0
2022-07-07,28.4,28.5099,28.23,28.24,42452,25.1290787354486,25.2263211915411,24.9786581937223,24.9875064608827,47977.7556786933,0.0,1.0
2022-07-08,28.45,28.61,28.23,28.54,18705,25.1733200712505,25.3148923458164,24.9786581937223,25.2529544756938,21139.7324029482,0.0,1.0
2022-07-11,27.98,28.1999,27.93,28.09,20635,24.7574515147131,24.9520249095696,24.7132101789113,24.8547824534772,23320.9504482671,0.0,1.0
2022-07-12,27.61,27.81,27.46,27.65,11018,24.4300656297794,24.6070309729868,24.2973416223739,24.4654586984209,12452.1556597532,0.0,1.0
2022-07-13,27.49,27.76,27.13,27.28,8416,24.323886423855,24.562789637185,24.0053488060817,24.1380728134873,9511.4668753388,0.0,1.0
2022-07-14,27.2,27.2499,26.58,27.0,23114,24.0672866762043,24.1114395293345,23.5186941122614,23.8903213329969,26122.6289634721,0.0,1.0
2022-07-15,27.68,27.7199,27.48,27.6,27391,24.492003499902,24.5273080858719,24.3150381566946,24.4212173626191,30956.3437716736,0.0,1.0
2022-07-18,28.14,28.5717,28.02,28.26,17949,24.899023789279,25.2810034825922,24.7928445833546,25.0052029952034,20285.3278214658,0.0,1.0
2022-07-19,28.81,28.98,28.4,28.4,11325,25.4918576890237,25.64227823075,25.1290787354486,25.1290787354486,12799.1162503817,0.0,1.0
2022-07-20,28.87,29.04,28.72,28.81,15550,25.544947291986,25.6953678337122,25.4122232845804,25.4918576890237,17574.0624894865,0.0,1.0
2022-07-21,28.65,28.76,28.1501,28.68,31318,25.3502854144578,25.4476163532219,24.907960539111,25.376830215939,35394.5009032629,0.0,1.0
2022-07-22,28.45,28.8141,28.4,28.7,30362,25.1733200712505,25.4954854785595,25.1290787354486,25.3945267502597,34314.0633637163,0.0,1.0
2022-07-25,29.01,29.1,28.81,28.955,41185,25.6688230322311,25.7484574366745,25.4918576890237,25.6201575628491,46545.8368893571,0.0,1.0
2022-07-26,28.82,29.22,28.82,29.22,7716,25.5007059561841,25.8546366425989,25.5007059561841,25.8546366425989,8720.35152211433,0.0,1.0
2022-07-27,29.47,29.6407,28.88,29.03,45707,26.0758433216081,26.2268832420356,25.5537955591463,25.6865195665519,51656.4420711871,0.0,1.0
2022-07-28,29.68,29.9351,29.35,29.82,17663,26.2616569319759,26.4873762272369,25.9696641156837,26.385532672221,19962.1006914341,0.0,1.0
2022-07-29,30.3885,30.4099,29.9,29.9,25055,26.888556660288,26.9074919520112,26.456318809504,26.456318809504,28316.2788214845,0.0,1.0
2022-08-01,30.3,30.41,30.1106,30.16,8640,26.8102494959188,26.9075804346828,26.6426633159014,26.6863737556736,9764.62378837062,0.0,1.0
2022-08-02,30.02,30.3461,29.92,30.25,9606,26.5624980154284,26.8510400075281,26.4740153438247,26.7660081601169,10856.3629758204,0.0,1.0
2022-08-03,29.99,30.43,29.92,30.29,52137,26.5359532139473,26.9252769690036,26.4740153438247,26.8014012287584,58923.401672949,0.0,1.0
2022-08-04,29.42,29.89,29.3,29.78,119191,26.0316019858063,26.4474705423436,25.9254227798818,26.3501396035796,134705.471523111,0.0,1.0
2022-08-05,29.12,29.28,28.912,29.02,13205,25.7661539709952,25.9077262455611,25.5821100140595,25.6776712993915,14923.8260561845,0.0,1.0
2022-08-08,29.66,29.68,29.5,29.5,14271,26.2439603976551,26.2616569319759,26.1023881230892,26.1023881230892,16128.5817226664,0.0,1.0
2022-08-09,29.83,29.96,29.77,29.77,47269,26.3943809393814,26.5094084124662,26.3412913364192,26.3412913364192,53421.759473668,0.0,1.0
2022-08-10,30.58,30.69,30.24,30.41,8594,27.0580009764091,27.1553319151732,26.7571598929566,26.9075804346828,9712.63620801588,0.0,1.0
2022-08-11,31.01,31.088,30.7473,30.86,77876,27.438476464305,27.5074929481559,27.2060324860021,27.3057524568994,88012.7132110128,0.0,1.0
2022-08-12,31.24,31.3367,31.05,31.05,16494,27.6419866089935,27.7275493524342,27.4738695329465,27.4738695329465,18640.9380515492,0.0,1.0
2022-08-15,30.81,30.9099,30.44,30.54,18565,27.2615111210976,27.3499053100297,26.9341252361639,27.0226079077676,20981.5093323033,0.0,1.0
2022-08-16,30.92,31.06,30.8423,30.925,14804,27.3588420598617,27.4827178001068,27.2900910240256,27.3632661934418,16730.9595559072,0.0,1.0
2022-08-17,30.96,31.21,30.68,30.68,20731,27.3942351285031,27.6154418075124,27.1464836480128,27.1464836480128,23429.4462681379,0.0,1.0
2022-08-18,31.27,31.48,31.13,31.25,12109,27.6685314104746,27.8543450208423,27.5446556702294,27.6508348761538,13685.165445993,0.0,1.0
2022-08-19,31.07,31.11,30.9801,31.11,17339,27.4915660672672,27.5269591359087,27.4120201454955,27.5269591359087,19595.9272993702,0.0,1.0
2022-08-22,30.85,30.86,30.61,30.8,14236,27.2969041897391,27.3057524568994,27.0845457778902,27.2526628539372,16089.0259550051,0.0,1.0
2022-08-23,31.59,31.78,31.22,31.22,16434,27.9516759596064,28.1197930356534,27.6242900746727,27.6242900746727,18573.12816413,0.0,1.0
2022-08-24,31.65,31.7814,31.46,31.46,11805,28.0047655625686,28.1210317930559,27.8366484865216,27.8366484865216,13341.5953497356,0.0,1.0
2022-08-25,31.98,31.99,31.805,31.81,19478,28.2967583788608,28.3056066460212,28.1419137035543,28.1463378371345,22013.3497858661,0.0,1.0
2022-08-26,31.48,32.0,31.25,31.98,10700,27.8543450208423,28.3144549131815,27.6508348761538,28.2967583788608,12092.7632564312,0.0,1.0
2022-08-29,31.72,31.9,31.38,31.38,14083,28.0667034326912,28.2259722415778,27.7658623492386,27.7658623492386,15916.1107420861,0.0,1.0
2022-08-30,31.07,31.71,30.98,31.71,9723,27.4915660672672,28.0578551655308,27.4119316628239,28.0578551655308,10988.5922562879,0.0,1.0
2022-08-31,30.69,31.01,30.66,30.66,6282,27.1553319151732,27.438476464305,27.1287871136921,27.1287871136921,7099.69521279447,0.0,1.0
2022-09-01,29.68,30.1662,29.5,29.99,25977,26.2616569319759,26.691859681313,26.1023881230892,26.5359532139473,29358.2907581601,0.0,1.0
2022-09-02,29.88,30.25,29.7889,30.07,5731,26.4386222751833,26.7660081601169,26.3580145613523,26.6067393512303,6476.97441332777,0.0,1.0
2022-09-06,29.7838,30.145,29.69,30.145,4697,26.3535019451005,26.673101354933,26.2705051991362,26.673101354933,5308.38402013621,0.0,1.0
2022-09-07,29.72,29.79,29.04,29.34,8795,26.2970500006174,26.3589878707399,25.6953678337122,25.9608158485233,9939.79933087031,0.0,1.0
2022-09-08,29.41,29.5311,29.3,29.51,7739,26.0227537186459,26.129906233958,25.9254227798818,26.1112363902496,8746.3453122917,0.0,1.0
2022-09-09,30.02,30.0514,29.81,29.89,20372,26.5624980154284,26.590281574312,26.3766844050607,26.4474705423436,23023.7171084128,0.0,1.0
2022-09-12,30.226,30.42,30.2017,30.42,2858,26.744772318932,26.9164287018432,26.7232710297323,26.9164287018432,3230.01097073649,0.0,1.0
2022-09-13,29.11,29.7,29.0,29.65,17633,25.7573057038348,26.2793534662966,25.6599747650708,26.2351121304948,19928.1957477245,0.0,1.0
2022-09-14,29.38,29.5637,29.19,29.5,4915,25.9962089171648,26.1587515849008,25.8280918411178,26.1023881230892,5554.75994442611,0.0,1.0
2022-09-15,28.57,28.93,28.57,28.93,13664,25.2794992771749,25.5980368949482,25.2794992771749,25.5980368949482,15442.5716949417,0.0,1.0
2022-09-16,28.28,28.3,28.09,28.3,13167,25.0228995295242,25.0405960638449,24.8547824534772,25.0405960638449,14880.8797941523,0.0,1.0
2022-09-19,28.4639,28.4746,27.71,27.76,15469,25.1856191626034,25.195086808465,24.5185483013831,24.562789637185,17482.5191414705,0.0,1.0
2022-09-20,28.322,28.322,28.1,28.1,5738,25.0600622515977,25.0600622515977,24.8636307206375,24.8636307206375,6484.88556686004,0.0,1.0
2022-09-21,27.9219,28.67,27.91,28.67,8761,24.7060430825114,25.3679819487786,24.6955136445905,25.3679819487786,9901.37372799941,0.0,1.0
2022-09-22,28.28,28.4334,28.1974,28.2,6109,25.0228995295242,25.1586319477642,24.9498128427795,24.9521133922412,6904.176704069,0.0,1.0
2022-09-23,26.74,27.41,26.605,27.28,39940,23.6602663868273,24.2531002865721,23.5408147801623,24.1380728134873,45138.7817254078,0.0,1.0
2022-09-26,26.0978,26.4201,26.0,26.27,12451,23.0920306697884,23.3772103203671,23.00549461696,23.24439783029,14071.6818042827,0.0,1.0
2022-09-27,26.4,26.551,26.22,26.52,23267,23.3594253033748,23.4930341374963,23.2001564944881,23.4656045092992,26295.5441763911,0.0,1.0
2022-09-28,27.44,27.49,26.44,26.45,11590,24.2796450880532,24.323886423855,23.3948183720162,23.4036666391766,13098.6099198166,0.0,1.0
2022-09-29,27.085,27.19,26.92,27.19,3260,23.9655316038601,24.0584384090439,23.819535195714,24.0584384090439,3684.33721644539,0.0,1.0
2022-09-30,27.0638,27.42,27.0638,27.09,4006,23.9467732774801,24.2619485537324,23.9467732774801,23.9699557374402,4527.44015002462,0.0,1.0
2022-10-03,27.9367,28.05,27.66,27.69,7391,24.7191385179087,24.8193893848357,24.4743069655813,24.5008517670624,8353.04796526011,0.0,1.0
2022-10-04,29.2938,29.3,28.68,28.75,39954,25.9199368542424,25.9254227798818,25.376830215939,25.4387680860615,45154.6040324722,0.0,1.0
2022-10-05,29.2621,29.4325,28.8,29.07,22522,25.891887847344,26.0426623197567,25.4830094218634,25.7219126351934,25453.5714076023,0.0,1.0
2022-10-06,29.2101,29.2152,28.932,29.05,10427,25.8458768581101,25.8503894743619,25.5998065483803,25.7042161008726,11784.2282686737,0.0,1.0
2022-10-07,28.6665,29.06,28.55,28.97,7018,25.3648850552725,25.713064368033,25.2618027428542,25.6334299635897,7931.49649847048,0.0,1.0
2022-10-10,28.3586,28.66,28.28,28.61,6111,25.0924469094047,25.3591336816182,25.0228995295242,25.3148923458164,6906.43703364964,0.0,1.0
2022-10-11,27.9547,28.23,27.75,27.97,5971,24.7350653987974,24.9786581937223,24.5539413700246,24.7486032475527,6748.21396300474,0.0,1.0
2022-10-12,28.1298,28.22,27.631,27.81,11476,24.8899985567754,24.969809926562,24.4486469908162,24.6070309729868,12969.7711337201,0.0,1.0
2022-10-13,28.8252,28.9237,27.51,27.51,8442,25.5053070551075,25.5924624866371,24.3415829581758,24.3415829581758,9540.85115988714,0.0,1.0
2022-10-14,28.0161,28.87,28.0161,28.74,2919,24.789393759162,25.544947291986,24.789393759162,25.4299198189012,3298.95102294605,0.0,1.0
2022-10-17,28.6815,28.88,28.63,28.63,6606,25.378157456013,25.5537955591463,25.3325888801371,25.3325888801371,7465.86860485838,0.0,1.0
2022-10-18,28.7673,28.8625,28.55,28.7745,17141,25.454075588249,25.5383110916157,25.2618027428542,25.4604463406044,19372.1546708867,0.0,1.0
2022-10-19,29.041,29.15,28.64,28.67,6722,25.6962526604283,25.7926987724763,25.3414371472975,25.3679819487786,7596.96772053557,0.0,1.0
2022-10-20,29.11,29.7,29.04,29.22,9625,25.7573057038348,26.2793534662966,25.6953678337122,25.8546366425989,10877.8361068365,0.0,1.0
2022-10-21,29.745,29.75,29.07,29.13,6905,26.3191706685183,26.3235948020985,25.7219126351934,25.7750022381556,7803.78787716425,0.0,1.0
2022-10-24,29.5804,29.66,29.3925,29.55,10071,26.1735281910586,26.2439603976551,26.0072692511153,26.1466294588911,11381.8896033195,0.0,1.0
2022-10-25,29.5902,29.5902,29.251,29.4,39281,26.1821994928758,26.1821994928758,25.882066270796,26.0139054514855,44394.0031285863,0.0,1.0
2022-10-26,29.9618,30.16,29.6,29.6,8107,26.5110011005551,26.6863737556736,26.1908707946929,26.1908707946929,9162.2459551297,0.0,1.0
2022-10-27,30.1247,30.5199,30.12,30.31,8969,26.6551393725975,27.0048228907753,26.6509806870321,26.8190977630791,10136.4480043861,0.0,1.0
2022-10-28,30.3574,30.51,30.19,30.34,13192,26.8610385494193,26.9960631062865,26.7129185571547,26.8456425645602,14909.1339139103,0.0,1.0
2022-10-31,30.2458,30.2999,30.06,30.08,8310,26.7622918879096,26.8101610132472,26.5978910840699,26.6155876183906,9391.66940756479,0.0,1.0
2022-11-01,30.8903,30.97,30.61,30.89,19738,27.3325627063954,27.4030833956635,27.0845457778902,27.3322972583806,22307.1926313494,0.0,1.0
2022-11-02,30.47,31.1599,30.33,31.02,14110,26.960670037645,27.5711119890389,26.8367942973999,27.4473247314654,15946.6251914247,0.0,1.0
2022-11-03,30.9441,31.0,30.34,30.34,11573,27.3801663837181,27.4296281971446,26.8456425645602,26.8456425645602,13079.3971183812,0.0,1.0
2022-11-04,31.7862,31.97,31.4,31.9,35197,28.1252789612928,28.2879101117004,27.7835588835594,28.2259722415778,39778.4101249168,0.0,1.0
2022-11-07,32.156,32.24,31.925,31.96,25723,28.4524878808833,28.5268133250304,28.2480929094788,28.2790618445401,29071.2289014187,0.0,1.0
2022-11-08,32.23,32.3099,31.91,32.16,28910,28.51796505787,28.5886627124814,28.2348205087382,28.4560271877474,32673.0640881707,0.0,1.0
2022-11-09,31.3616,31.89,31.3609,31.89,25056,27.7495815376636,28.2171239744175,27.7489621589623,28.2171239744175,28317.4089862748,0.0,1.0
2022-11-10,32.37,32.37,31.9659,31.9659,20842,28.6418407981152,28.6418407981152,28.2842823221647,28.2842823221647,23554.8945598635,0.0,1.0
2022-11-11,33.08,33.143,32.82,32.82,13610,29.2700677665014,29.3258118496117,29.0400128203318,29.0400128203318,15381.5427962644,0.0,1.0
2022-11-14,32.68,33.09,32.68,32.77,13574,28.9161370800866,29.2789160336618,28.9161370800866,28.99577148453,15340.8568638129,0.0,1.0
2022-11-15,33.145,33.2796,32.95,32.96,18845,29.3275815030438,29.4466791790224,29.1550402934166,29.163888560577,21297.9554735931,0.0,1.0
2022-11-16,32.68,32.96,32.6,32.96,15697,28.9161370800866,29.163888560577,28.8453509428037,29.163888560577,17740.1967136637,0.0,1.0
2022-11-17,32.6141,32.6141,32.29,32.29,4099,28.8578269994998,28.8578269994998,28.5710546608322,28.5710546608322,4632.54547552445,0.0,1.0
2022-11-18,32.54,32.54,31.93,32.13,13895,28.7922613398415,28.7922613398415,28.252517043059,28.4294823862663,15703.6397615058,0.0,1.0
2022-11-21,32.21,32.27,31.7523,32.0027,20378,28.5002685235493,28.5533581265115,28.0952833356192,28.3168439453148,23030.4980971547,0.0,1.0
2022-11-22,33.24,33.24,32.735,32.74,13085,29.4116400410673,29.4116400410673,28.9648025494687,28.9692266830489,14788.206281346,0.0,1.0
2022-11-23,33.1555,33.2301,32.95,32.95,7399,29.3368721835622,29.4028802565786,29.1550402934166,29.1550402934166,8362.08928358267,0.0,1.0
2022-11-25,33.34,33.52,33.34,33.37,2461,29.500122712671,29.6593915215577,29.500122712671,29.5266675141521,2781.33554897918,0.0,1.0
2022-11-28,32.85,33.31,32.85,33.08,32256,29.0665576218129,29.4735779111899,29.0665576218129,29.2700677665014,36454.5954765837,0.0,1.0
2022-11-29,33.1397,33.36,33.01,33.01,26144,29.3228919214488,29.5178192469918,29.2081298963788,29.2081298963788,29547.0282781437,0.0,1.0
2022-11-30,33.4168,33.57,32.87,33.54,5151,29.5680774044626,29.7036328573595,29.0842541561337,29.6770880558784,5821.4788349418,0.0,1.0
2022-12-01,33.4505,33.74,33.37,33.69,8503,29.5978960647931,29.8540533990858,29.5266675141521,29.8098120632839,9609.79121209669,0.0,1.0
2022-12-02,32.865,33.2275,32.814,33.11,4331,29.0798300225535,29.4005797071169,29.0347038600356,29.2966125679825,4894.74370687884,0.0,1.0
2022-12-05,31.84,32.9355,31.78,32.81,44846,28.1728826386156,29.1422103060341,28.1197930356534,29.0311645531714,50683.370186721,0.0,1.0
2022-12-06,31.5556,32.0916,31.44,31.88,9245,27.9212379205747,28.3955050403705,27.8189519522009,28.2082757072571,10448.3734865146,0.0,1.0
2022-12-07,31.47,31.78,31.35,31.61,13612,27.845496753682,28.1197930356534,27.7393175477575,27.9693724939271,15383.803125845,0.0,1.0
2022-12-08,30.99,31.47,30.881,31.47,18762,27.4207799299842,27.845496753682,27.3243338179362,27.845496753682,21204.1517959965,0.0,1.0
2022-12-09,30.7462,31.0805,30.72,31.01,11515,27.2050591766144,27.5008567477856,27.1818767166543,27.438476464305,13013.8475605426,0.0,1.0
2022-12-12,31.4425,31.5,30.9265,31.0,26673,27.821164018991,27.8720415551631,27.3645934335159,27.4296281971446,30144.8854522233,0.0,1.0
2022-12-13,31.85,32.15,31.74,32.15,11263,28.181730905776,28.4471789205871,28.0843999670119,28.4471789205871,12729.0460333818,0.0,1.0
2022-12-14,31.6837,32.01,31.54,31.93,10602,28.0345842228991,28.3233031803419,27.9074346238046,28.252517043059,11982.0071069798,0.0,1.0
2022-12-15,31.313,31.45,31.109,31.37,12183,27.7065789592642,27.8278002193612,27.5260743091926,27.7570140820783,13768.7976404768,0.0,1.0
2022-12-16,31.2809,31.29,30.99,31.04,20918,27.6781760216794,27.6862279447953,27.4207799299842,27.4650212657861,23640.7870839279,0.0,1.0
2022-12-19,30.41,30.76,30.24,30.76,4869,27.7570140820783,28.076479880458,27.6018449800081,28.076479880458,5334.37384735129,0.96,1.0
2022-12-20,30.86,30.93,30.645,30.7,5071,28.1677558228522,28.2316489825281,27.9715125467047,28.0217143150215,5555.68079275384,0.0,1.0
2022-12-21,30.9498,31.06,30.761,30.96,4176,28.2497216191222,28.3503077076406,28.0773926398819,28.2590317652464,4575.13764356932,0.0,1.0
2022-12-22,30.5639,30.9,30.275,30.9,19008,27.897487757423,28.2042661998099,27.6337915598461,28.2042661998099,20824.7644465914,0.0,1.0
2022-12-23,31.0,31.0,30.64,30.64,3055,28.2955421422041,28.2955421422041,27.966948749585,27.966948749585,3346.99365447899,0.0,1.0
2022-12-27,31.22,31.38,31.1,31.1,8793,28.4963492154713,28.6423907233021,28.3868180845983,28.3868180845983,9633.42559863628,0.0,1.0
2022-12-28,30.85,31.27,30.72,31.27,5593,28.1586282286128,28.5419871866685,28.0399695035003,28.5419871866685,6127.5729982,0.0,1.0
2022-12-29,31.22,31.2632,31.07,31.15,3113,28.4963492154713,28.5357804225856,28.35943530188,28.4324560557954,3410.5372328619,0.0,1.0
2022-12-30,31.2,31.2,31.07,31.16,9167,28.4780940269925,28.4780940269925,28.35943530188,28.4415836500348,10043.1721213122,0.0,1.0
2023-01-03,30.4334,31.1,30.35,31.1,15519,27.7783726525985,28.3868180845983,27.7022485166418,28.3868180845983,17002.2895331782,0.0,1.0
2023-01-04,30.31,30.4459,30.0,30.3,12686,27.6657381396841,27.7897821453978,27.382782718262,27.6566105454446,13898.5144028545,0.0,1.0
2023-01-05,30.43,30.43,29.66,30.01,30896,27.7752692705571,27.7752692705571,27.0724445141217,27.3919103125014,33849.0068572121,0.0,1.0
2023-01-06,31.08,31.36,30.66,30.66,44764,28.3685628961195,28.6241355348232,27.9852039380638,27.9852039380638,49042.4955643527,0.0,1.0
2023-01-09,31.04,31.6,30.95,31.36,7045,28.3320525191618,28.8431977965693,28.249904171007,28.6241355348232,7718.35361564795,0.0,1.0
2023-01-10,31.1553,31.1553,30.74,30.96,2382,28.4372936807423,28.4372936807423,28.0582246919792,28.2590317652464,2609.66902944974,0.0,1.0
2023-01-11,31.3753,31.4,31.17,31.38,4962,28.6381007540095,28.6606459117809,28.4507112442742,28.6423907233021,5436.26268855149,0.0,1.0
2023-01-12,31.9758,32.09,31.64,31.69,20830,29.1862127880868,29.290449914301,28.879708173527,28.9253461447241,22820.9092709648,0.0,1.0
2023-01-13,32.05,32.15,31.7391,31.78,9374,29.2539395373433,29.3452154797375,28.9701626324397,29.0074944928789,10269.956961403,0.0,1.0
2023-01-17,32.1753,32.36,32.05,32.18,3435,29.3683082931632,29.5368949587653,29.2539395373433,29.3725982624557,3763.3136507808,0.0,1.0
2023-01-18,32.0868,32.77,32.0868,32.47,10376,29.2875290841443,29.9111263225816,29.2875290841443,29.6372984953989,11367.7270569146,0.0,1.0
2023-01-19,32.655,32.69,32.15,32.15,54489,29.8061589888282,29.8381055686662,29.3452154797375,29.3452154797375,59697.0007328661,0.0,1.0
2023-01-20,33.0172,33.08,32.65,32.72,50197,30.13676045218,30.1940817440036,29.8015951917085,29.8654883513844,54994.775932531,0.0,1.0
2023-01-23,33.225,33.55,33.147,33.17,39690,30.3264318604752,30.6230786732564,30.2552366254077,30.2762300921584,43483.528034786,0.0,1.0
2023-01-24,33.4366,34.76,33.0,33.25,90971,30.5195717545813,31.7275175762263,30.1210609900882,30.3492508460737,99665.9115357148,0.0,1.0
2023-01-25,33.4,33.51,33.2,33.33,10678,30.4861647596651,30.5865682962987,30.3036128748766,30.4222715999891,11698.5918960807,0.0,1.0
2023-01-26,33.92,33.95,33.39,33.56,16304,30.9607996601149,30.9881824428332,30.4770371654256,30.6322062674958,17862.3189992228,0.0,1.0
2023-01-27,33.6038,34.12,33.59,33.99,14925,30.6721851302644,31.1433515449033,30.6595890502141,31.0246928197909,16351.5156442223,0.0,1.0
2023-01-30,32.92,33.37,32.92,33.28,37906,30.0480402361729,30.4587819769468,30.0480402361729,30.376633628792,41529.0152100427,0.0,1.0
2023-01-31,32.83,32.92,32.5805,32.87,24882,29.9658918880181,30.0480402361729,29.7381584117445,30.0024022649758,27260.1951262672,0.0,1.0
2023-02-01,32.4,32.77,32.09,32.77,10471,29.573405335723,29.9111263225816,29.290449914301,29.9111263225816,11471.80705599,0.0,1.0
2023-02-02,31.9932,32.2401,31.8,32.2401,28327,29.2020948020634,29.4274551038346,29.0257496813577,29.4274551038346,31034.4645664243,0.0,1.0
2023-02-03,31.5,32.13,31.5,31.75,6647,28.7519218541751,29.3269602912586,28.7519218541751,28.9801117101606,7282.3131984687,0.0,1.0
2023-02-06,31.06,31.51,30.93,31.51,64149,28.3503077076406,28.7610494484145,28.2316489825281,28.7610494484145,70280.293270433,0.0,1.0
2023-02-07,31.825,31.85,30.97,30.97,17439,29.0485686669563,29.0713876525549,28.2681593594858,28.2681593594858,19105.80109344,0.0,1.0
2023-02-08,31.96,32.47,31.73,32.47,6991,29.1717911891885,29.6372984953989,28.9618565216818,29.6372984953989,7659.19235301559,0.0,1.0
2023-02-09,31.7494,32.1,31.72,32.05,7138,28.9795640545063,29.2995775085404,28.9527289274424,29.2539395373433,7820.24245684813,0.0,1.0
2023-02-10,32.45,32.51,31.87,31.87,49346,29.6190433069201,29.6738088723566,29.0896428410337,29.0896428410337,54062.4382566024,0.0,1.0
2023-02-13,32.5694,32.6103,32.2484,32.45,6015,29.7280267821388,29.765358642578,29.4350310070534,29.6190433069201,6589.90730988253,0.0,1.0
2023-02-14,32.6623,32.67,32.3701,32.57,2678,29.812822132623,29.8198503801873,29.5461138289471,29.7285744377931,2933.96039499009,0.0,1.0
2023-02-15,32.35,32.4,32.1216,32.28,7579,29.5277673645259,29.573405335723,29.3192931120975,29.4638742048499,8303.39276834575,0.0,1.0
2023-02-16,32.3096,32.5056,32.24,32.29,4433,29.4908918837986,29.6697927308913,29.4273638278923,29.4730017990894,4856.70143054186,0.0,1.0
2023-02-17,31.89,32.1,31.711,32.1,19233,29.1078980295125,29.2995775085404,28.9445140926269,29.2995775085404,21071.2697075596,0.0,1.0
2023-02-21,31.875,31.99,31.7601,31.79,16056,29.0942066381534,29.1991739719067,28.9893305803425,29.0166220871183,17590.6154226889,0.0,1.0
2023-02-22,31.51,31.77,31.4,31.66,7912,28.7610494484145,28.9983668986395,28.6606459117809,28.8979633620059,8668.22055457867,0.0,1.0
2023-02-23,31.86,32.0299,31.7,31.83,9029,29.0805152467943,29.235593072922,28.9344737389635,29.053132464076,9891.98222791842,0.0,1.0
2023-02-24,31.6013,31.6013,31.3,31.3,2399,28.8443843838205,28.8443843838205,28.5693699693867,28.5693699693867,2628.29387138955,0.0,1.0
2023-02-27,31.8585,31.95,31.62,31.72,5317,29.0791461076584,29.1626635949491,28.8614529850482,28.9527289274424,5825.19321141236,0.0,1.0
2023-02-28,31.5106,31.96,31.5106,31.96,4638,28.7615971040689,29.1717911891885,28.7615971040689,29.1717911891885,5081.29511275731,0.0,1.0
2023-03-01,32.2581,32.33,31.9,31.9,16284,29.4438847734656,29.509512176047,29.117025623752,29.117025623752,17840.40742047,0.0,1.0
2023-03-02,32.22,32.42,32.09,32.11,4678,29.4091086394134,29.5916605242018,29.290449914301,29.3087051027798,5125.11827026276,0.0,1.0
2023-03-03,32.6913,32.858,32.1201,32.1201,23409,29.8392921559173,29.9914491518885,29.3179239729616,29.3179239729616,25646.4073511289,0.0,1.0
2023-03-06,32.6,32.67,32.4499,32.63,4622,29.7559572205114,29.8198503801873,29.6189520309777,29.7833400032297,5063.76584975512,0.0,1.0
2023-03-07,32.07,32.62,32.07,32.59,2541,29.2721947258221,29.7742124089902,29.2721947258221,29.746829626272,2783.86608053392,0.0,1.0
2023-03-08,31.84,32.0945,31.7256,32.02,6967,29.0622600583154,29.2945573317087,28.9578403802165,29.226556754625,7632.89845851233,0.0,1.0
2023-03-09,31.4,31.94,31.4,31.72,4549,28.6606459117809,29.1535360007096,28.6606459117809,28.9527289274424,4983.78858730767,0.0,1.0
2023-03-10,31.4484,31.91,31.43,31.51,6594,28.7048234678997,29.1261532179914,28.6880286944992,28.7610494484145,7224.24751477397,0.0,1.0
2023-03-13,30.729,31.23,30.3202,30.77,27252,28.0481843383158,28.5054768097108,27.6750482858083,28.0856074746974,29856.7172084653,0.0,1.0
2023-03-14,30.8238,31.1,30.6,30.71,6517,28.1347139317055,28.3868180845983,27.9304383726273,28.0308419092609,7139.88793657597,0.0,1.0
2023-03-15,29.62,29.74,29.27,29.73,14998,27.035934137164,27.1454652680371,26.7164683387843,27.1363376737977,16431.4929066697,0.0,1.0
2023-03-16,30.0698,30.14,29.24,29.24,12169,27.4464933260532,27.5105690376139,26.6890855560661,26.6890855560661,13332.1000920965,0.0,1.0
2023-03-17,29.782,29.9,29.6634,29.83,5575,27.1838011638427,27.2915067758678,27.0755478961631,27.2276136161919,6107.85257732254,0.0,1.0
2023-03-20,30.1576,30.24,29.85,29.88,10205,27.5266336034753,27.6018449800081,27.2458688046707,27.273251587389,11180.3830585788,0.0,1.0
2023-03-21,30.6357,30.7,30.4702,30.695,1770,27.963023884062,28.0217143150215,27.8119621993996,28.0171505179018,1939.17471961631,0.0,1.0
2023-03-22,30.6991,31.25,30.65,30.67,5875,28.0208928315399,28.5237319981896,27.9760763438244,27.9943315323032,6436.52625861345,0.0,1.0
2023-03-23,30.5217,31.1,30.43,30.9441,16519,27.8589693097326,28.3868180845983,27.7752692705571,28.2445188904057,18097.8684708146,0.0,1.0
2023-03-24,30.3103,30.37,30.05,30.05,2737,27.6660119675113,27.7205037051206,27.4284206894591,27.4284206894591,2998.59955231063,0.0,1.0
2023-03-27,30.8681,30.8681,30.415,30.62,24983,28.1751491741861,28.1751491741861,27.761577879198,27.9486935611061,27370.8485989685,0.0,1.0
2023-03-28,31.2503,31.44,31.16,31.27,12481,28.5240058260168,28.6971562887386,28.4415836500348,28.5419871866685,13673.920720639,0.0,1.0
2023-03-29,31.4026,31.45,31.18,31.38,15964,28.6630190862832,28.706283882978,28.4598388385137,28.6423907233021,17489.8221604264,0.0,1.0
2023-03-30,31.8296,31.89,31.64,31.73,19571,29.0527673603064,29.1078980295125,28.879708173527,28.9618565216818,21441.5753884807,0.0,1.0
2023-03-31,31.7914,31.7914,31.22,31.65,31668,29.0178999503118,29.0178999503118,28.4963492154713,28.8888357677664,34694.7937970674,0.0,1.0
2023-04-03,32.43,32.55,32.2473,32.48,12474,29.6007881184413,29.7103192493143,29.434026971687,29.6464260896384,13666.2516680756,0.0,1.0
2023-04-04,31.7119,32.49,31.7119,32.49,7607,28.9453355761085,29.6555536838778,28.9453355761085,29.6555536838778,8334.06897859956,0.0,1.0
2023-04-05,32.07,32.1348,31.49,31.54,5266,29.2721947258221,29.3313415364936,28.7427942599357,28.7884322311328,5769.31868559292,0.0,1.0
2023-04-06,31.69,31.98,31.69,31.94,4166,28.9253461447241,29.1900463776673,28.9253461447241,29.1535360007096,4564.18185419296,0.0,1.0
2023-04-10,32.0501,32.2173,31.62,31.62,5462,29.2540308132857,29.4066441889688,28.8614529850482,28.8614529850482,5984.05215736963,0.0,1.0
2023-04-11,32.4,32.4594,32.18,32.18,7021,29.573405335723,29.6276232455051,29.3725982624557,29.3725982624557,7692.05972114468,0.0,1.0
2023-04-12,32.0678,32.39,32.06,32.323,6991,29.2701866550894,29.5642777414836,29.2630671315827,29.5031228600795,7659.1923530156,0.0,1.0
2023-04-13,32.35,32.35,32.08,32.24,14638,29.5277673645259,29.5277673645259,29.2813223200615,29.4273638278923,16037.0844891206,0.0,1.0
2023-04-14,32.16,32.38,32.033,32.38,2519,29.3543430739769,29.5551501472441,29.2384226271363,29.5551501472441,2759.76334390592,0.0,1.0
2023-04-17,31.9039,32.03,31.82,32.02,12579,29.1205853855053,29.2356843488644,29.0440048698366,29.226556754625,13781.2874565274,0.0,1.0
2023-04-18,31.595,31.7699,31.46,31.57,7948,28.8386339994496,28.9982756226971,28.7154114772174,28.8158150138511,8707.66139633357,0.0,1.0
2023-04-19,31.1855,31.38,31.07,31.38,4874,28.4648590153453,28.6423907233021,28.35943530188,28.6423907233021,5339.85174203949,0.0,1.0
2023-04-20,31.021,31.07,30.93,30.9991,10874,28.3147100901069,28.35943530188,28.2316489825281,28.2947206587225,11913.3253678575,0.0,1.0
2023-04-21,30.98,31.04,30.9101,31.04,1645,28.2772869537253,28.3320525191618,28.2134850699917,28.3320525191618,1802.22735241176,0.0,1.0
2023-04-24,31.2105,31.2105,30.87,30.87,2587,28.4876780009439,28.4876780009439,28.1768834170916,28.1768834170916,2834.26271166519,0.0,1.0
2023-04-25,30.5698,31.0255,30.5698,30.94,3267,27.9028730380242,28.3188175075146,27.9028730380242,28.2407765767676,3579.2563892579,0.0,1.0
2023-04-26,30.6,30.9537,30.56,30.75,8530,27.9304383726273,28.2532813808756,27.8939279956696,28.0673522862186,9345.28833803789,0.0,1.0
2023-04-27,30.8566,30.8566,30.36,30.36,3624,28.1646524408108,28.1646524408108,27.7113761108812,27.7113761108812,3970.37806999406,0.0,1.0
2023-04-28,30.76,30.81,30.52,30.52,5304,28.076479880458,28.1221178516551,27.8574176187119,27.8574176187119,5810.9506852231,0.0,1.0
2023-05-01,30.7216,30.795,30.61,30.61,7293,28.0414299185786,28.108426460296,27.9395659668667,27.9395659668667,7990.05719218177,0.0,1.0
2023-05-02,30.11,30.38,29.96,30.38,16575,27.4831862548957,27.72963129936,27.3462723413043,27.72963129936,18159.2208913222,0.0,1.0
2023-05-03,29.85,30.16,29.84,29.99,8589,27.2458688046707,27.5288242260928,27.2367412104313,27.3736551240226,9409.92749535845,0.0,1.0
2023-05-04,29.49,29.83,29.47,29.83,10792,26.9172754120516,27.2276136161919,26.8990202235727,27.2276136161919,11823.4878949713,0.0,1.0
2023-05-05,29.952,30.0726,29.77,29.77,27909,27.3389702659128,27.4490490524402,27.1728480507554,27.1728480507554,30576.5125704924,0.0,1.0
2023-05-08,30.1262,30.35,30.12,30.241,5199,27.4979729575635,27.7022485166418,27.4923138491351,27.6027577394321,5695.91489677129,0.0,1.0
2023-05-09,30.03,30.06,29.77,29.84,39618,27.4101655009803,27.4375482836986,27.1728480507554,27.2367412104313,43404.6463512762,0.0,1.0
2023-05-10,30.2248,30.2248,29.9715,30.08,5746,27.5879710367642,27.5879710367642,27.3567690746797,27.4558034721774,6295.19657565836,0.0,1.0
2023-05-11,30.01,30.11,29.87,30.01,4698,27.3919103125014,27.4831862548957,27.2641239931496,27.3919103125014,5147.02984901549,0.0,1.0
2023-05-12,29.7903,29.97,29.685,29.97,4919,27.1913770670614,27.3553999355438,27.0952634997203,27.3553999355438,5389.15279423311,0.0,1.0
2023-05-15,29.8807,29.8807,29.73,29.8,15962,27.2738905189857,27.2738905189857,27.1363376737977,27.2002308334736,17487.6310025511,0.0,1.0
2023-05-16,29.49,29.8,29.49,29.8,3540,26.9172754120516,27.2002308334736,26.9172754120516,27.2002308334736,3878.34943923261,0.0,1.0
2023-05-17,29.9965,30.14,29.66,29.66,10750,27.3795880602782,27.5105690376139,27.0724445141217,27.0724445141217,11777.4735795906,0.0,1.0
2023-05-18,29.975,30.03,29.67,29.83,9493,27.3599637326635,27.4101655009803,27.0815721083611,27.2276136161919,10400.3308549817,0.0,1.0
2023-05-19,29.75,29.9222,29.72,29.86,4506,27.1545928622765,27.3117700350793,27.1272100795582,27.2549963989101,4936.67869298931,0.0,1.0
2023-05-22,30.025,30.1117,29.94,30.0614,11069,27.4056017038606,27.4847379459164,27.3280171528255,27.4388261468921,12126.9632606965,0.0,1.0
2023-05-23,29.9,30.145,29.9,29.99,2405,27.2915067758678,27.5151328347336,27.2915067758678,27.3736551240226,2634.86734501538,0.0,1.0
2023-05-24,30.065,30.1244,29.941,30.1244,1998,27.4421120808183,27.4963299906004,27.3289299122494,27.4963299906004,2188.96671739739,0.0,1.0
2023-05-25,29.81,29.89,29.59,29.89,38494,27.209358427713,27.2823791816284,27.0085513544458,27.2823791816284,42173.215625373,0.0,1.0
2023-05-26,29.9,29.989,29.815,29.93,3427,27.2915067758678,27.3727423645987,27.2139222248327,27.3188895585861,3754.54901927971,0.0,1.0
2023-05-30,29.7,29.73,29.55,29.71,5042,27.1089548910794,27.1363376737977,26.9720409774881,27.1180824853188,5523.90900356238,0.0,1.0
2023-05-31,29.01,29.24,28.92,29.24,3879,26.4791508885594,26.6890855560661,26.3970025404046,26.6890855560661,4249.75069909133,0.0,1.0
2023-06-01,29.406,29.595,29.17,29.17,9976,26.8406036204404,27.0131151515655,26.6251923963901,26.6251923963901,10929.4954818601,0.0,1.0
2023-06-02,30.1847,30.2152,29.87,29.87,3385,27.5513693838641,27.5792085462944,27.2641239931496,27.2641239931496,3708.53470389898,0.0,1.0
2023-06-05,30.13,30.39,30.08,30.33,7200,27.5014414433745,27.7387588935994,27.4558034721774,27.6839933281629,7888.16835098158,0.0,1.0
2023-06-06,30.4436,30.4663,30.11,30.11,3396,27.7876827987227,27.8084024376462,27.4831862548957,27.4831862548957,3720.58607221298,0.0,1.0
2023-06-07,30.84,30.89,30.5,30.5,13748,28.1495006343734,28.1951386055705,27.8391624302331,27.8391624302331,15062.0192346243,0.0,1.0
2023-06-08,30.922,30.96,30.8,30.96,5859,28.2243469071366,28.2590317652464,28.1129902574157,28.2590317652464,6418.99699561127,0.0,1.0
2023-06-09,30.9748,31.0716,30.87,31.0716,1809,28.2725406047208,28.3608957169583,28.1768834170916,28.3608957169583,1981.90229818412,0.0,1.0
2023-06-12,30.81,30.9,30.77,30.9,3039,28.1221178516551,28.2042661998099,28.0856074746974,28.2042661998099,3329.46439147681,0.0,1.0
2023-06-13,31.005,31.2801,31.0,31.0,3142,28.3001059393238,28.5512060568503,28.2955421422041,28.2955421422041,3442.30902205335,0.0,1.0
2023-06-14,30.8245,31.12,30.46,31.12,6204,28.1353528633023,28.4050732730771,27.8026520532754,28.4050732730771,6796.97172909579,0.0,1.0
2023-06-15,31.17,31.17,30.9403,30.9403,649,28.4507112442742,28.4507112442742,28.2410504045948,28.2410504045948,711.03073052598,0.0,1.0
2023-06-16,31.06,31.22,31.06,31.22,13698,28.3503077076406,28.4963492154713,28.3503077076406,28.4963492154713,15007.2402877425,0.0,1.0
2023-06-20,30.4997,30.77,30.43,30.77,5094,27.8388886024059,28.0856074746974,27.7752692705571,28.0856074746974,5580.87910831947,0.0,1.0
2023-06-21,30.67,30.69,30.42,30.45,4948,27.9943315323032,28.0125867207821,27.7661416763177,27.793524459036,5420.92458342457,0.0,1.0
2023-06-22,30.18,30.33,30.17,30.33,1178,27.5470794145716,27.6839933281629,27.5379518203322,27.6839933281629,1290.5919885356,0.0,1.0
2023-06-23,29.84,29.95,29.77,29.77,11769,27.2367412104313,27.3371447470649,27.1728480507554,27.1728480507554,12893.868517042,0.0,1.0
2023-06-26,30.0,30.07,29.74,29.74,6516,27.382782718262,27.446675877938,27.1454652680371,27.1454652680371,7138.79235763834,0.0,1.0
2023-06-27,30.2,30.22,29.94,30.03,20890,27.5653346030504,27.5835897915293,27.3280171528255,27.4101655009803,22886.644007223,0.0,1.0
2023-06-28,30.137,30.19,29.925,30.1,8816,27.5078307593421,27.556207008811,27.3143257614664,27.4740586606562,9658.62391420189,0.0,1.0
2023-06-29,30.1817,30.22,30.13,30.21,2517,27.5486311055923,27.5835897915293,27.5014414433745,27.5744621972899,2757.57218603065,0.0,1.0
2023-06-30,30.25,30.3241,30.245,30.25,2860,27.6109725742475,27.6786080475617,27.6064087771278,27.6109725742475,3133.35576163991,0.0,1.0
2023-07-03,30.67,30.77,30.5,30.5,8816,27.9943315323032,28.0856074746974,27.8391624302331,27.8391624302331,9658.6239142019,0.0,1.0
2023-07-05,30.42,30.66,30.4,30.66,7901,27.7661416763177,27.9852039380638,27.7478864878389,27.9852039380638,8656.16918626465,0.0,1.0
2023-07-06,30.07,30.22,29.9,30.22,8825,27.446675877938,27.5835897915293,27.2915067758678,27.5835897915293,9668.48412464061,0.0,1.0
2023-07-07,30.6648,30.85,30.12,30.12,7767,27.9895851832987,28.1586282286128,27.4923138491351,27.4923138491351,8509.36160862139,0.0,1.0
2023-07-10,30.7202,30.85,30.67,30.67,3862,28.0401520553851,28.1586282286128,27.9943315323032,27.9943315323032,4231.12585715151,0.0,1.0
2023-07-11,31.2351,31.25,30.84,30.84,6150,28.5101318827729,28.5237319981896,28.1495006343734,28.1495006343734,6737.81046646343,0.0,1.0
2023-07-12,31.52,31.71,31.4701,31.6,6976,28.770177042654,28.943601333203,28.7246303473993,28.8431977965693,7642.75866895104,0.0,1.0
2023-07-13,31.64,31.8499,31.56,31.56,7526,28.879708173527,29.0712963766125,28.8066874196117,28.8066874196117,8245.32708465103,0.0,1.0
2023-07-14,31.2,31.51,31.2,31.51,18173,28.4780940269925,28.7610494484145,28.4780940269925,28.7610494484145,19909.9560336651,0.0,1.0
2023-07-17,31.33,31.4201,31.23,31.23,4090,28.596752752105,28.6789923762022,28.5054768097108,28.5054768097108,4480.91785493259,0.0,1.0
2023-07-18,31.5765,31.8169,31.57,31.68,20567,28.8217479501067,29.0411753156224,28.8158150138511,28.9162185504847,22532.7720103664,0.0,1.0
2023-07-19,31.965,31.965,31.72,31.72,1265,29.1763549863082,29.1763549863082,28.9527289274424,28.9527289274424,1385.90735610996,0.0,1.0
2023-07-20,32.06,32.1899,31.97,31.97,10909,29.2630671315827,29.3816345807528,29.1809187834279,29.1809187834279,11951.6706306747,0.0,1.0
2023-07-21,32.15,32.2,32.0345,32.17,4681,29.3452154797375,29.3908534509346,29.2397917662722,29.3634706682163,5128.40500707566,0.0,1.0
2023-07-24,32.76,32.98,32.44,32.44,15770,29.9019987283421,30.1028058016094,29.6099157126807,29.6099157126807,17277.279846525,0.0,1.0
2023-07-25,32.8159,33.0,32.77,32.77,28691,29.9530219801405,30.1210609900882,29.9111263225816,29.9111263225816,31433.255299724,0.0,1.0
2023-07-26,33.1817,33.2299,32.66,32.66,14849,30.2869093774185,30.3309043816525,29.8107227859479,29.8107227859479,16268.2516449619,0.0,1.0
2023-07-27,32.44,32.89,32.37,32.89,17413,29.6099157126807,30.0206574534546,29.5460225530047,30.0206574534546,19077.3160410614,0.0,1.0
2023-07-28,32.9577,32.965,32.46,32.61,7911,30.0824512664555,30.0891144102503,29.6281709011595,29.7650848147508,8667.12497564101,0.0,1.0
2023-07-31,33.35,33.5,33.19,33.19,5138,30.440526788468,30.5774407020593,30.2944852806372,30.2944852806372,5629.08458157546,0.0,1.0
2023-08-01,33.1,33.15,33.02,33.15,2823,30.2123369324824,30.2579749036795,30.1393161785671,30.2579749036795,3092.81934094737,0.0,1.0
2023-08-02,32.6813,32.95,32.57,32.95,3245,29.8301645616779,30.0754230188911,29.7285744377931,30.0754230188911,3555.15365262989,0.0,1.0
2023-08-03,32.7607,32.8,32.59,32.59,1418,29.9026376599389,29.9385091052998,29.746829626272,29.746829626272,1553.53093356832,0.0,1.0
2023-08-04,33.0821,33.35,33.03,33.03,8531,30.1959985387939,30.440526788468,30.1484437728065,30.1484437728065,9346.38391697553,0.0,1.0
2023-08-07,33.3961,33.4345,33.1,33.1,11837,30.4826049979117,30.5176549597911,30.2123369324824,30.2123369324824,12968.3678848012,0.0,1.0
2023-08-08,33.2566,33.2566,32.88,32.88,3070,30.3552750582718,30.3552750582718,30.0115298592152,30.0115298592152,3363.42733854353,0.0,1.0
2023-08-09,33.7713,33.99,33.45,33.45,11391,30.8250723337747,31.0246928197909,30.5318027308622,30.5318027308622,12479.7396786155,0.0,1.0
2023-08-10,33.8,34.43,33.8,33.92,11162,30.8512685292419,31.4263069663254,30.8512685292419,30.9607996601149,12228.8521018967,0.0,1.0
2023-08-11,34.1,34.2999,33.89,33.89,7226,31.1250963564245,31.3075569652705,30.9334168773967,30.9334168773967,7916.65340336013,0.0,1.0
2023-08-14,33.698,33.89,33.62,33.89,8985,30.7581670679998,30.9334168773967,30.6869718329323,30.9334168773967,9843.77675466243,0.0,1.0
2023-08-15,33.08,33.2213,33.01,33.2,27742,30.1940817440036,30.3230546506066,30.1301885843276,30.3036128748766,30393.5508879071,0.0,1.0
2023-08-16,32.9592,33.295,32.911,33.02,1851,30.0838204055914,30.3903250201511,30.0398254013574,30.1393161785671,2027.91661356485,0.0,1.0
2023-08-17,33.1309,33.32,33.03,33.265,11882,30.2405411986822,30.4131440057497,30.1484437728065,30.3629422374329,13017.6689369949,0.0,1.0
2023-08-18,33.23,33.29,32.92,32.92,12818,30.3309956575949,30.3857612230314,30.0480402361729,30.0480402361729,14043.1308226225,0.0,1.0
2023-08-21,33.4659,33.78,33.32,33.78,8335,30.5463156057028,30.833013340763,30.4131440057497,30.833013340763,9131.65044519883,0.0,1.0
2023-08-22,33.48,33.6889,33.4342,33.6889,2155,30.5591855135804,30.7498609572419,30.5173811319639,30.7498609572419,2360.9726106063,0.0,1.0
2023-08-23,33.3706,33.49,33.0,33.23,6607,30.4593296326012,30.5683131078198,30.1210609900882,30.3309956575949,7238.49004096323,0.0,1.0
2023-08-24,33.1913,33.3176,33.1401,33.17,4658,30.2956718678883,30.4109533831322,30.2489385853825,30.2762300921584,5103.20669151004,0.0,1.0
2023-08-25,33.56,33.6757,33.291,33.291,2642,30.6322062674958,30.7378125328459,30.3866739824554,30.3866739824554,2894.51955323519,0.0,1.0
2023-08-28,33.8715,33.92,33.82,33.92,1966,30.9165308280537,30.9607996601149,30.8695237177207,30.9607996601149,2153.90819139303,0.0,1.0
2023-08-29,33.9251,33.97,33.675,33.73,4666,30.965454733177,31.006437631312,30.7371736012491,30.7873753695659,5111.97132301113,0.0,1.0
2023-08-30,33.955,34.02,33.91,33.94,5252,30.9927462399529,31.0520756025091,30.9516720658755,30.9790548485938,5753.98058046601,0.0,1.0
2023-08-31,33.631,33.94,33.575,33.94,3053,30.6970121865957,30.9790548485938,30.6458976588549,30.9790548485938,3344.80249660372,0.0,1.0
2023-09-01,34.1834,34.269,34.1,34.1,4560,31.2012204923813,31.2793526990707,31.1250963564245,31.1250963564245,4995.83995562167,0.0,1.0
2023-09-05,34.1573,34.41,34.1,34.265,5618,31.1773974714164,31.4080517778465,31.1250963564245,31.2757016613749,6154.96247164091,0.0,1.0
2023-09-06,34.1369,34.216,33.9364,34.15,16935,31.158777179168,31.2309764496018,30.9757689146676,31.1707343276216,18553.6293088712,0.0,1.0
2023-09-07,34.4792,34.485,34.1,34.1,15235,31.4712147299833,31.4765087346422,31.1250963564245,31.1250963564245,16691.1451148895,0.0,1.0
2023-09-08,35.0785,35.28,34.6,34.6,33683,32.0182314527518,32.2021524766761,31.5814760683955,31.5814760683955,36902.3853564046,0.0,1.0
2023-09-11,35.365,35.74,35.2,35.44,15001,32.2797370277112,32.6220218116895,32.1291317227608,32.3481939845069,16434.7796434826,0.0,1.0
2023-09-12,35.53,35.5899,35.29,35.4,7807,32.4303423326617,32.4850166221558,32.2112800709156,32.3116836075492,8553.18476612683,0.0,1.0
2023-09-13,35.3856,35.5,35.23,35.5,4457,32.2985398718444,32.4029595499434,32.156514505479,32.4029595499434,4882.99532504513,0.0,1.0
2023-09-14,35.71,35.89,35.64,35.81,7342,32.5946390289712,32.7589357252808,32.5307458692953,32.6859149713654,8043.74056012595,0.0,1.0
2023-09-15,35.432,35.6927,35.36,35.63,21694,32.3408919091153,32.578848290937,32.2751732305915,32.5216182750559,23767.4894730826,0.0,1.0
2023-09-18,35.7525,35.79,35.55,35.58,9969,32.6334313044888,32.6676597828866,32.4485975211405,32.4759803038588,10921.8264292966,0.0,1.0
2023-09-19,35.4824,35.76,35.3247,35.76,7833,32.386894984082,32.6402770001683,32.2429528229264,32.6402770001683,8581.66981850539,0.0,1.0
2023-09-20,35.289,35.49,35.23,35.46,22540,32.2103673114916,32.393831955704,32.156514505479,32.3664491729857,24694.3492543229,0.0,1.0
2023-09-21,35.0805,35.56,35.0,35.15,30690,32.0200569715997,32.4577251153799,31.9465798379724,32.0834937515637,33623.317596059,0.0,1.0
2023-09-22,35.246,35.6799,35.246,35.53,6879,32.1711186562621,32.5671649703106,32.1711186562621,32.4303423326617,7536.48751200033,0.0,1.0
2023-09-25,35.3052,35.428,35.04,35.07,18896,32.2251540141595,32.3372408714196,31.98309021493,32.0104729976483,20702.0596055761,0.0,1.0
2023-09-26,34.6,35.01,34.51,34.93,43879,31.5814760683955,31.9557074322118,31.4993277202407,31.8826866782964,48072.9082045446,0.0,1.0
2023-09-27,34.8175,34.99,34.7115,34.99,4792,31.7800012431029,31.9374522437329,31.6832487441651,31.9374522437329,5250.01426915331,0.0,1.0
2023-09-28,35.135,35.34,34.92,34.92,7196,32.0698023602045,32.2569180421127,31.873559084057,31.873559084057,7883.78603523105,0.0,1.0
2023-09-29,34.61,35.33,34.565,35.33,12847,31.590603662635,32.2477904478732,31.5495294885576,32.2477904478732,14074.9026118139,0.0,1.0
2023-10-02,33.9816,34.48,33.83,34.48,13301,31.0170256406298,31.4719449375225,30.8786513119601,31.4719449375225,14572.2954495008,0.0,1.0
2023-10-03,33.39,33.76,33.0,33.76,15219,30.4770371654256,30.8147581522842,30.1210609900882,30.8147581522842,16673.6158518873,0.0,1.0
2023-10-04,32.33,32.98,32.1501,32.89,23470,29.509512176047,30.1028058016094,29.3453067556799,30.0206574534546,25713.2376663247,0.0,1.0
2023-10-05,32.37,32.37,32.19,32.1902,3369,29.5460225530047,29.5460225530047,29.3817258566952,29.3819084085799,3691.0054408968,0.0,1.0
2023-10-06,32.4301,32.5699,32.101,32.2,3463,29.6008793943836,29.7284831618507,29.3004902679643,29.3908534509346,3793.98986103462,0.0,1.0
2023-10-09,32.6694,32.87,32.4229,32.66,7072,29.819302724533,30.0024022649758,29.5943075265313,29.8107227859479,7747.93424696413,0.0,1.0
2023-10-10,33.294,33.36,32.85,32.94,4010,30.3894122607272,30.4496543827074,29.9841470764969,30.0662954246517,4393.27153992169,0.0,1.0
2023-10-11,33.3308,33.34,33.07,33.33,15051,30.4230018075283,30.4313991942285,30.1849541497642,30.4222715999891,16489.5585903644,0.0,1.0
2023-10-12,33.1104,33.47,32.8801,33.4122,21972,30.2218296304914,30.550057919341,30.0116211351576,30.4973004246371,24072.0604177455,0.0,1.0
2023-10-13,33.1215,33.55,33.09,33.55,6268,30.2319612600972,30.6230786732564,30.203209338243,30.6230786732564,6867.08878110452,0.0,1.0
2023-10-16,33.7639,33.87,33.5,33.5,6313,30.8183179140376,30.9151616889178,30.5774407020593,30.5774407020593,6916.38983329815,0.0,1.0
2023-10-17,33.8904,34.0736,33.57,33.57,5682,30.9337819811662,31.1009995076324,30.6413338617352,30.6413338617352,6225.07952364964,0.0,1.0
2023-10-18,33.9497,34.0,33.8575,33.87,2411,30.987908615006,31.0338204140303,30.9037521961186,30.9151616889178,2641.4408186412,0.0,1.0
2023-10-19,33.61,34.07,33.61,34.07,9935,30.6778442386929,31.0977135737062,30.6778442386929,31.0977135737062,10884.5767454169,0.0,1.0
2023-10-20,33.3401,33.64,33.3401,33.64,53705,30.4314904701709,30.7052270214112,30.4314904701709,30.7052270214112,58838.0668457592,0.0,1.0
2023-10-23,33.03,33.18,32.9,33.07,9562,30.1484437728065,30.2853576863978,30.029785047694,30.1849541497642,10475.9258016786,0.0,1.0
2023-10-24,33.1292,33.205,33.0899,33.2,1022,30.2389895076615,30.3081766719963,30.2031180623006,30.3036128748766,1119.68167426433,0.0,1.0
2023-10-25,32.7699,32.88,32.7115,32.8101,3272,29.9110350466392,30.0115298592152,29.8577298962809,29.9477279754816,3584.73428394607,0.0,1.0
2023-10-26,32.79,32.87,32.53,32.65,9063,29.9293815110604,30.0024022649758,29.6920640608355,29.8015951917085,9929.23191179807,0.0,1.0
2023-10-27,32.7188,32.95,32.7,32.7,2483,29.8643930400757,30.0754230188911,29.8472331629056,29.8472331629056,2720.32250215101,0.0,1.0
2023-10-30,33.1192,33.27,32.84,32.98,7318,30.2298619134221,30.3675060345526,29.9750194822575,30.1028058016094,8017.44666562268,0.0,1.0
2023-10-31,33.29,33.29,32.95,32.95,2551,30.3857612230314,30.3857612230314,30.0754230188911,30.0754230188911,2794.82186991028,0.0,1.0
2023-11-01,33.6299,33.72,33.1082,33.3,6881,30.6960081512293,30.7782477753265,30.2198215597588,30.3948888172708,7538.6786698756,0.0,1.0
2023-11-02,34.1122,34.24,33.95,33.95,48908,31.1362320213966,31.2528826757764,30.9881824428332,30.9881824428332,53582.5746819177,0.0,1.0
2023-11-03,34.0896,34.32,33.97,34.3,11073,31.1156036584155,31.3259034296918,31.006437631312,31.3076482412129,12131.3455764471,0.0,1.0
2023-11-06,34.2243,34.59,34.2243,34.46,26511,31.2385523528205,31.5723484741561,31.2385523528205,31.4536897490436,29044.8932156768,0.0,1.0
2023-11-07,33.4,33.8,33.2659,33.8,15276,30.4861647596651,30.8512685292419,30.3637637209144,30.8512685292419,16736.0638513326,0.0,1.0
2023-11-08,33.063,33.37,32.951,33.37,6420,30.1785648337966,30.4587819769468,30.0763357783151,30.4587819769468,7033.61677962524,0.0,1.0
2023-11-09,32.7875,33.1601,32.7512,33.1601,1532,29.9270996125005,30.2671937738614,29.8939664454114,30.2671937738614,1678.42693245886,0.0,1.0
2023-11-10,33.2742,33.3383,32.9501,33.08,3365,30.3713396241331,30.4298475032078,30.0755142948335,30.1940817440036,3686.62312514626,0.0,1.0
2023-11-13,33.539,33.61,33.27,33.325,2292,30.613038319593,30.6778442386929,30.3675060345526,30.4177078028694,2511.06692506247,0.0,1.0
2023-11-14,34.44,34.4983,33.9201,34.02,13516,31.4354345605648,31.4886484349806,30.9608909360573,31.0520756025091,14807.8449210927,0.0,1.0
2023-11-15,34.74,34.98,34.59,34.61,3720,31.7092623877474,31.9283246494935,31.5723484741561,31.590603662635,4075.55364800716,0.0,1.0
2023-11-16,34.2984,34.63,34.135,34.63,3761,31.3061878261346,31.6088588511138,31.1570429362625,31.6088588511138,4120.47238445024,0.0,1.0
2023-11-17,34.7179,34.86,34.55,34.55,6471,31.6890904044783,31.8187935186205,31.5358380971984,31.5358380971984,7089.4913054447,0.0,1.0
2023-11-20,35.005,35.0999,34.985,35.06,3551,31.9511436350921,32.0377645044242,31.9328884466132,32.0013454034089,3890.40080754661,0.0,1.0
2023-11-21,34.875,35.12,34.85,35.12,8873,31.8324849099796,32.0561109688454,31.8096659243811,32.0561109688454,9721.07191364717,0.0,1.0
2023-11-22,34.9237,34.97,34.61,34.61,2313,31.8769362939256,31.9191970552541,31.590603662635,31.590603662635,2534.07408275283,0.0,1.0
2023-11-24,34.8069,35.0,34.57,34.84,19251,31.7703259932091,31.9465798379724,31.5540932856773,31.8005383301416,21090.990128437,0.0,1.0
2023-11-27,34.9364,34.9999,34.83,34.91,4758,31.8885283386096,31.94648856203,31.7914107359022,31.8644314898176,5212.76458527367,0.0,1.0
2023-11-28,35.28,35.48,35.18,35.18,4762,32.2021524766761,32.3847043614646,32.1108765342819,32.1108765342819,5217.14690102422,0.0,1.0
2023-11-29,34.9808,35.34,34.86,35.34,8811,31.9290548570327,32.2569180421127,31.8187935186205,32.2569180421127,9653.14601951371,0.0,1.0
2023-11-30,34.8797,35.06,34.72,34.99,2177,31.8367748792721,32.0013454034089,31.6910071992686,31.9374522437329,2385.0753472343,0.0,1.0
2023-12-01,35.1197,35.27,34.9,35.0926,14203,32.0558371410182,32.1930248824367,31.8553038955782,32.0311013606294,15560.5076512488,0.0,1.0
2023-12-04,34.85,34.895,34.7,34.82,7295,31.8096659243811,31.8507400984584,31.6727520107897,31.7822831416628,7992.24835005702,0.0,1.0
2023-12-05,34.6089,34.91,34.6089,34.91,2370,31.5895996272686,31.8644314898176,31.5895996272686,31.8644314898176,2596.52208219811,0.0,1.0
2023-12-06,34.2677,34.8,34.2,34.8,5280,31.2781661118196,31.7640279531839,31.2163722988187,31.7640279531839,5784.65679071983,0.0,1.0
2023-12-07,34.3349,34.4,34.22,34.4,4776,31.3395035451085,31.3989241836071,31.2346274872976,31.3989241836071,5232.48500615112,0.0,1.0
2023-12-08,34.435,34.52,34.2401,34.39,6556,31.4308707634451,31.5084553144802,31.2529739517188,31.3897965893677,7182.61551514379,0.0,1.0
2023-12-11,34.5197,34.61,34.34,34.46,3876,31.508181486653,31.590603662635,31.3441586181706,31.4536897490436,4246.46396227842,0.0,1.0
2023-12-12,34.21,34.27,33.941,34.27,4550,31.2254998930581,31.2802654584947,30.9799676080177,31.2802654584947,4984.88416624531,0.0,1.0
2023-12-13,34.77,34.77,33.54,34.23,2518,31.7366451704657,31.7366451704657,30.6139510790169,31.243755081537,2758.66776496828,0.0,1.0
2023-12-14,35.46,35.55,35.21,35.21,3806,32.3664491729857,32.4485975211405,32.1382593170002,32.1382593170002,4169.77343664388,0.0,1.0
2023-12-15,35.0917,35.3,34.93,35.3,5172,32.0302798771479,32.220407665155,31.8826866782964,32.220407665155,5666.3342654551,0.0,1.0
2023-12-18,34.0308,34.26,33.9607,34.15,32076,32.2028826842153,32.4197715234792,32.1365480086813,32.3156800212147,33896.7151327434,1.25,1.0
2023-12-19,34.4601,34.55,34.144,34.24,3002,32.6091234289622,32.6941945749039,32.3100023029093,32.4008457957948,3172.40113569322,0.0,1.0
2023-12-20,34.1686,34.7,34.1686,34.48,4118,32.3332809479612,32.8361375325373,32.3332809479612,32.6279545280083,4351.74812684366,0.0,1.0
2023-12-21,34.3164,34.4,34.2,34.34,4759,32.4731420755494,32.5522516172704,32.3629943404258,32.4954744342171,5029.13291297935,0.0,1.0
2023-12-22,34.2406,34.55,34.22,34.53,8766,32.4014135676253,32.6941945749039,32.3819200681103,32.6752688472194,9263.58039823008,0.0,1.0
2023-12-26,34.46,34.52,34.33,34.41,8681,32.6090288003238,32.6658059833772,32.4860115703748,32.5617144811127,9173.75558259587,0.0,1.0
2023-12-27,34.4652,34.58,34.4652,34.54,1057,32.6139494895218,32.7225831664306,32.6139494895218,32.6847317110616,1116.99800147493,0.0,1.0
2023-12-28,34.2985,34.55,34.2401,34.55,3071,32.4562035492718,32.6941945749039,32.4009404244332,32.6941945749039,3245.31775073746,0.0,1.0
2023-12-29,34.2204,34.3621,34.14,34.23,3170,32.382298582664,32.5163873633084,32.3062171573725,32.3913829319525,3349.9372418879,0.0,1.0
2024-01-02,34.1471,34.38,34.1471,34.3,4802,32.3129357907004,32.533325889586,32.3129357907004,32.4576229788481,5074.5737020649,0.0,1.0
2024-01-03,34.1743,34.24,34.0193,34.0193,2221,32.3386747803513,32.4008457957948,32.1920003907967,32.1920003907967,2347.06959439528,0.0,1.0
2024-01-04,34.1704,34.49,34.11,34.49,3779,32.3349842634528,32.6374173918505,32.2778285658458,32.6374173918505,3993.50562684366,0.0,1.0
2024-01-05,34.2307,34.5126,34.14,34.5126,981,32.3920453324215,32.6588034641339,32.3062171573725,32.6588034641339,1036.68404867257,0.0,1.0
2024-01-08,34.1147,34.1147,33.63,33.85,6115,32.2822761118516,32.2822761118516,31.8236111014187,32.0317941059478,6462.10291297935,0.0,1.0
2024-01-09,33.7819,34.09,33.6433,34.09,3213,31.9673520031822,32.2589028381613,31.8361967103289,32.2589028381613,3395.37803097345,0.0,1.0
2024-01-10,33.7463,34.1243,33.69,34.08,3806,31.9336642079039,32.2913604611401,31.8803882844721,32.2494399743191,4022.03821533923,0.0,1.0
2024-01-11,33.9345,34.005,33.86,33.93,5508,32.1117553054146,32.1784684955024,32.04125696979,32.1074970166856,5820.64805309735,0.0,1.0
2024-01-12,34.2265,34.385,34.03,34.31,4479,32.3880709296077,32.5380573215071,32.2021256551079,32.4670858426904,4733.23940265487,0.0,1.0
2024-01-16,33.6863,34.02,33.61,34.02,7266,31.8768870248505,32.1926627912657,31.8046853737343,32.1926627912657,7678.43659292035,0.0,1.0
2024-01-17,33.18,33.25,33.07,33.25,3013,31.3977822285184,31.464022275414,31.2936907262539,31.464022275414,3184.02552359882,0.0,1.0
2024-01-18,33.2129,33.26,33.04,33.26,2309,31.4289150505593,31.4734851392562,31.2653021347272,31.4734851392562,2440.06469764012,0.0,1.0
2024-01-19,33.1732,33.19,33.0101,33.045,5807,31.3913474811057,31.4072450923606,31.2370081718389,31.2700335666483,6136.62005162241,0.0,1.0
2024-01-22,33.2644,33.286,33.19,33.19,1630,31.4776487993468,31.498088585246,31.4072450923606,31.4072450923606,1722.52293510325,0.0,1.0
2024-01-23,33.2148,33.2148,33.04,33.11,4563,31.4307129946893,31.4307129946893,31.2653021347272,31.3315421816228,4822.00745575222,0.0,1.0
2024-01-24,33.6212,33.7,33.51,33.7,34834,31.8152837812376,31.8898511483143,31.710056735312,31.8898511483143,36811.2662094395,0.0,1.0
2024-01-25,34.02,34.02,33.73,33.85,10796,32.1926627912657,32.1926627912657,31.918239739841,32.0317941059478,11408.8083480826,0.0,1.0
2024-01-26,34.4395,34.4395,34.1511,34.1511,4270,32.5896299294472,32.5896299294472,32.3167209362373,32.3167209362373,4512.37603244838,0.0,1.0
2024-01-29,34.98,34.99,34.75,34.88,8500,33.1010977201197,33.110560583962,32.8834518517485,33.0064690816975,8982.48156342184,0.0,1.0
2024-01-30,35.2197,35.24,34.613,34.613,3071,33.327922566418,33.3471321800177,32.7538106171099,32.7538106171099,3245.31775073746,0.0,1.0
2024-01-31,34.9657,35.5199,34.93,35.5199,2091,33.0875658248254,33.6119977389617,33.0537834009086,33.6119977389617,2209.69046460177,0.0,1.0
2024-02-01,35.5,35.77,35.1103,35.36,8117,33.5931666399157,33.8486639636559,33.224398835984,33.4606865461245,8577.74151179941,0.0,1.0
2024-02-02,35.29,35.38,35.18,35.18,5276,33.3944464992289,33.4796122738089,33.2903549969643,33.2903549969643,5575.47914454277,0.0,1.0
2024-02-05,35.38,35.5798,34.73,35.07,13175,33.4796122738089,33.6686802933767,32.864526124064,33.1862634946998,13922.8464233039,0.0,1.0
2024-02-06,35.1658,35.33,35.12,35.33,2977,33.2769177303084,33.4322979545978,33.233577813911,33.4322979545978,3145.98207227138,0.0,1.0
2024-02-07,35.4117,35.5,35.085,35.23,5645,33.5096095521888,33.5931666399157,33.2004577904632,33.3376693161755,5965.42452064897,0.0,1.0
2024-02-08,35.2906,35.3452,35.1273,35.25,2053,33.3950142710594,33.446681507638,33.2404857045158,33.35659504386,2169.53348820059,0.0,1.0
2024-02-09,35.594,35.625,35.4213,35.4213,3248,33.6821175600327,33.7114524379436,33.5186939014774,33.5186939014774,3432.36471976401,0.0,1.0
2024-02-12,35.78,35.88,35.58,35.58,32099,33.8581268274981,33.9527554659204,33.6688695506535,33.6688695506535,33921.0206710915,0.0,1.0
2024-02-13,35.3,35.5699,35.09,35.4275,9197,33.4039093630711,33.6593120581729,33.2051892223843,33.5245608770595,9719.04505162242,0.0,1.0
2024-02-14,35.5867,35.72,35.19,35.72,7112,33.6752096694278,33.8013496444448,33.2998178608066,33.8013496444448,7515.69516224189,0.0,1.0
2024-02-15,36.09,36.092,35.67,35.73,193409,34.1514756066073,34.1533681793757,33.7540353252336,33.810812508287,204387.3854941,0.0,1.0
2024-02-16,36.12,36.57,36.0856,36.19,129829,34.1798641981339,34.6056930710343,34.1473119465167,34.2461042450295,137198.423399705,0.0,1.0
2024-02-20,35.97,36.37,35.78,36.37,25150,34.0379212405005,34.4164357941897,33.8581268274981,34.4164357941897,26577.5778023599,0.0,1.0
2024-02-21,35.8937,35.935,35.63,35.67,11065,33.9657195893843,34.0048012170527,33.7161838698647,33.7540353252336,11693.0774705015,0.0,1.0
2024-02-22,36.0803,36.1,35.572,35.92,7649,34.1422966286803,34.1609384704495,33.6612992595798,33.9906069212893,8083.17664454277,0.0,1.0
2024-02-23,36.1063,36.1143,35.8372,35.89,10273,34.1669000746701,34.1744703657439,33.9122544086757,33.9622183297627,10856.1215412979,0.0,1.0
2024-02-26,36.155,36.3,35.9,35.91,19856,34.2129842215817,34.3501957472941,33.9716811936049,33.9811440574471,20983.0769321534,0.0,1.0
2024-02-27,35.8974,36.18,35.8501,36.15,7111,33.9692208490059,34.2366413811873,33.9244615030322,34.2082527896606,7514.63839970502,0.0,1.0
2024-02-28,35.2859,35.75,35.13,35.75,13989,33.3905667250536,33.8297382359714,33.2430406777532,33.8297382359714,14783.0511283186,0.0,1.0
2024-02-29,35.47,35.53,35.2593,35.4,14094,33.564778048389,33.6215552314424,33.3653955072332,33.4985380014934,14894.0111946903,0.0,1.0
2024-03-01,35.8974,36.02,35.73,35.79,7659,33.9692208490059,34.0852355597116,33.810812508287,33.8675896913404,8093.74426991151,0.0,1.0
2024-03-04,35.8117,36.06,35.67,35.67,12130,33.888124105878,34.1230870150806,33.7540353252336,33.7540353252336,12818.5295722714,0.0,1.0
2024-03-05,35.711,36.015,35.711,35.78,4284,33.7928330669867,34.0805041277905,33.7928330669867,33.8581268274981,4527.17070796461,0.0,1.0
2024-03-06,36.1318,36.222,35.87,36.21,3061,34.1910303774678,34.2763854093247,33.9432926020782,34.265029972714,3234.75012536873,0.0,1.0
2024-03-07,36.5602,36.6999,36.3,36.3,6908,34.5964194644689,34.7286156723449,34.3501957472941,34.3501957472941,7300.11560471976,0.0,1.0
2024-03-08,36.439,36.76,36.33,36.6,29480,34.4817295547011,34.7854874840367,34.3785843388208,34.634081662561,31153.3595870206,0.0,1.0
2024-03-11,36.38,36.38,35.99,36.16,4911,34.4258986580319,34.4258986580319,34.056846968185,34.2177156535029,5189.76081858407,0.0,1.0
2024-03-12,36.5486,36.65,36.33,36.3499,4657,34.5854425424119,34.6813959817721,34.3785843388208,34.3974154378668,4921.34313421829,0.0,1.0
2024-03-13,37.008,37.24,36.5745,36.66,15219,35.0201665073239,35.2397049484637,34.6099513597633,34.6908588456144,16082.8690486726,0.0,1.0
2024-03-14,37.1383,37.44,37.0,37.44,30628,35.1434676231882,35.4289622253083,35.0125962162502,35.4289622253083,32366.522979351,0.0,1.0
2024-03-15,37.7946,37.95,37.3,37.3,25197,35.7645153771537,35.911568281262,35.2964821315171,35.2964821315171,26627.245641593,0.0,1.0
2024-03-18,37.7011,37.95,37.61,37.79,21101,35.6760376002289,35.911568281262,35.5898309106262,35.7601624597863,22298.7462905605,0.0,1.0
2024-03-19,38.0499,38.05,37.6,37.7,19888,36.0061022910459,36.0061969196843,35.580368046784,35.6749966852063,21016.8933333333,0.0,1.0
2024-03-20,38.3799,38.3799,37.66,37.76,14331,36.3183767978394,36.3183767978394,35.6371452298373,35.7317738682596,15144.4639159292,0.0,1.0
2024-03-21,38.042,38.27,37.865,38.27,21592,35.9986266286105,36.2143799242133,35.831133938603,36.2143799242133,22817.6166961652,0.0,1.0
2024-03-22,37.9557,38.13,37.86,37.98,12843,35.9169621136521,36.0818998304221,35.8264025066819,35.9399568727887,13572.0012610619,0.0,1.0
2024-03-25,38.1,38.29,37.88,38.04,9835,36.0535112388954,36.2333056518978,35.8453282343664,35.9967340558421,10393.2595501475,0.0,1.0
2024-03-26,37.8453,38.15,37.8,38.15,5888,35.8124920968339,36.1008255581066,35.7696253236285,36.1008255581066,6222.21781710914,0.0,1.0
2024-03-27,38.0349,38.0349,37.76,37.8473,4527,35.9919079952825,35.9919079952825,35.7317738682596,35.8143846696023,4783.96400442478,0.0,1.0
2024-03-28,38.3541,38.3541,37.921,37.921,3045,36.2939626091265,36.2939626091265,35.8841259761195,35.8841259761195,3217.84192477876,0.0,1.0
2024-04-01,38.3482,38.445,38.07,38.41,10024,36.2883795194596,36.3799800414524,36.0251226473688,36.3468600180046,10592.9876696165,0.0,1.0
2024-04-02,39.03,39.0886,38.59,38.61,48442,36.9335575762228,36.9890099583383,36.5171915671647,36.5361172948492,51191.6908112095,0.0,1.0
2024-04-03,39.439,39.6985,38.98,39.05,26527,37.32058870737,37.5661500240759,36.8862432570117,36.9524833039073,28032.7398156342,0.0,1.0
2024-04-04,39.3588,39.9216,39.251,39.69,22060,37.2446965393553,37.777266516396,37.1426868671361,37.55810658981,23312.1815634218,0.0,1.0
2024-04-05,40.16,40.2445,39.74,39.92,52858,38.0028611903948,38.0828223898616,37.6054209090211,37.7757524581813,55858.3541740413,0.0,1.0
2024-04-08,40.2857,40.409,39.95,39.95,68262,38.1218093888916,38.2384865000663,37.804141049708,37.804141049708,72136.7242920354,0.0,1.0
2024-04-09,39.54,40.2376,39.42,40.21,37941,37.4161636321765,38.0762930138105,37.3026092660698,38.0501755096059,40094.6274115045,0.0,1.0
2024-04-10,39.17,39.6576,39.05,39.41,25775,37.066037670014,37.5274469109612,36.9524833039073,37.2931464022275,27238.0543879056,0.0,1.0
2024-04-11,39.4638,39.515,39.08,39.39,9229,37.3440566096987,37.392506472571,36.980871895434,37.2742206745431,9752.86145280237,0.0,1.0
2024-04-12,38.7305,39.41,38.66,39.4,16313,36.650144804148,37.2931464022275,36.5834316140603,37.2836835383853,17238.9672640118,0.0,1.0
2024-04-15,38.43,39.05,38.43,38.94,13322,36.365785745689,36.9524833039073,36.365785745689,36.8483918016427,14078.1905162242,0.0,1.0
2024-04-16,37.6893,38.07,37.56,38.06,32960,35.6648714208951,36.0251226473688,35.542516591415,36.0156597835265,34830.8932153392,0.0,1.0
2024-04-17,37.4849,37.7727,37.26,37.6,19504,35.4714504839599,35.7437917053393,35.2586306761481,35.580368046784,20611.096519174,0.0,1.0
2024-04-18,37.0779,37.54,36.98,37.54,11645,35.0863119255811,35.5235908637306,34.9936704885657,35.5235908637306,12305.9997418879,0.0,1.0
2024-04-19,37.3686,37.47,37.16,37.4298,10054,35.3613973774748,35.457350816835,35.1640020377258,35.4193101041892,10624.6905457227,0.0,1.0
2024-04-22,38.17,38.44,37.57,37.6728,22329,36.1197512857911,36.3752486095312,35.5519794552573,35.6492576955554,23596.4506858407,0.0,1.0
2024-04-23,38.4813,38.4813,37.85,37.8618,8625,36.4143302371997,36.4143302371997,35.8169396428397,35.8281058221735,9114.57688053096,0.0,1.0
2024-04-24,38.0752,38.38,37.83,38.38,30361,36.0300433365667,36.3184714264779,35.7980139151552,36.3184714264779,32084.3673820059,0.0,1.0
2024-04-25,37.8144,37.84,37.3,37.67,6163,35.7832518475614,35.8074767789975,35.2964821315171,35.6466080936796,6512.82751474925,0.0,1.0
2024-04-26,37.6044,37.645,37.38,37.47,74296,35.5845317068745,35.622950934074,35.3721850422549,35.457350816835,78513.2294395281,0.0,1.0
2024-04-29,37.915,37.915,37.59,37.59,9156,35.8784482578142,35.8784482578142,35.5709051829417,35.5709051829417,9675.71778761062,0.0,1.0
2024-04-30,36.7524,37.62,36.75,37.62,103568,34.7782957075166,35.5992937744684,34.7760246201944,35.5992937744684,109446.782418879,0.0,1.0
2024-05-01,36.2246,36.69,36.12,36.59,17501,34.2788457539237,34.719247437141,34.1798641981339,34.6246187987187,18494.4011578171,0.0,1.0
2024-05-02,36.9525,37.0399,36.4463,36.49,5916,34.9676476129996,35.0503530429807,34.4886374453059,34.5299901602964,6251.80716814159,0.0,1.0
2024-05-03,36.8612,36.9793,36.63,36.87,10752,34.88125166612,34.9930080880968,34.6624702540877,34.8895789863012,11362.3107964602,0.0,1.0
2024-05-06,37.03,37.3,37.0,37.04,14016,35.0409848077769,35.2964821315171,35.0125962162502,35.0504476716191,14811.5837168141,0.0,1.0
2024-05-07,36.71,36.95,36.7003,36.89,16346,34.7381731648255,34.965281897039,34.7289941868985,34.9085047139856,17273.8404277286,0.0,1.0
2024-05-08,36.81,36.9571,36.63,36.64,5454,34.8328018032478,34.972000530367,34.6624702540877,34.6719331179299,5763.5828761062,0.0,1.0
2024-05-09,36.86,36.975,36.67,36.68,4280,34.880116122459,34.9889390566446,34.7003217094566,34.7097845732988,4522.9436578171,0.0,1.0
2024-05-10,36.79,37.22,36.74,37.22,4429,34.8138760755633,35.2207792207792,34.7665617563522,35.2207792207792,4680.40127581121,0.0,1.0
2024-05-13,36.86,37.25,36.768,37.25,3268,34.880116122459,35.2491678123059,34.7930577751104,35.2491678123059,3453.49997050147,0.0,1.0
2024-05-14,36.99,36.99,36.83,36.97,3478,35.0031333524079,35.0031333524079,34.8517275309323,34.9842076247235,3675.42010324484,0.0,1.0
2024-05-15,36.65,36.73,36.38,36.68,14914,34.6813959817721,34.75709889251,34.4258986580319,34.7097845732988,15760.5564749263,0.0,1.0
2024-05-16,36.46,36.58,36.44,36.58,2912,34.5016015687698,34.6151559348765,34.4826758410853,34.6151559348765,3077.29250737463,0.0,1.0
2024-05-17,37.1365,37.18,36.59,36.59,5523,35.1417643076966,35.1829277654103,34.6246187987187,34.6246187987187,5836.49949115044,0.0,1.0
2024-05-20,37.1592,37.34,37.0719,37.34,2673,35.1632450086185,35.334333586886,35.0806342072758,35.334333586886,2824.72626106194,0.0,1.0
2024-05-21,37.15,37.32,37.15,37.155,4220,35.1545391738836,35.3154078592015,35.1545391738836,35.1592706058047,4459.53790560472,0.0,1.0
2024-05-22,36.84,37.168,36.83,37.0927,4989,34.8611903947745,35.1715723287996,34.8517275309323,35.1003169640676,5272.18829646017,0.0,1.0
2024-05-23,36.51,36.85,36.4801,36.735,2551,34.5489158879809,34.8706532586167,34.5206219250926,34.7618303244311,2695.80123156342,0.0,1.0
2024-05-24,36.52,36.67,36.51,36.665,4807,34.5583787518231,34.7003217094566,34.5489158879809,34.6955902775355,5079.85751474927,0.0,1.0
2024-05-28,36.9,37.09,36.7695,37.04,6102,34.9179675778279,35.0977619908302,34.7944772046868,35.0504476716191,6448.36499999999,0.0,1.0
2024-05-29,35.84,36.2101,35.84,36.2101,9540,33.9149040105515,34.2651246013524,33.9149040105515,34.2651246013524,10081.5146017699,0.0,1.0
2024-05-30,35.65,35.98,35.65,35.9411,2287,33.7351095975491,34.0473841043427,33.7351095975491,34.0105735639965,2416.81592182891,0.0,1.0
2024-05-31,36.21,36.22,35.821,35.99,2503,34.265029972714,34.2744928365562,33.8969245692513,34.056846968185,2645.07662979351,0.0,1.0
2024-06-03,36.11,36.52,36.02,36.52,36128,34.1704013342917,34.5583787518231,34.0852355597116,34.5583787518231,38178.7169321534,0.0,1.0
2024-06-04,35.4983,35.62,35.4001,35.62,135577,33.5915579530625,33.7067210060225,33.4986326301318,33.7067210060225,143272.694461652,0.0,1.0
2024-06-05,35.4,35.595,35.4,35.54,9132,33.4985380014934,33.6830638464169,33.4985380014934,33.6310180952846,9650.35548672566,0.0,1.0
2024-06-06,35.71,35.8423,35.52,35.52,5613,33.7918867806025,33.9170804692352,33.6120923676002,33.6120923676002,5931.60811946903,0.0,1.0
2024-06-07,35.4,35.645,35.4,35.5,3514,33.4985380014934,33.730378165628,33.4985380014934,33.5931666399157,3713.46355457227,0.0,1.0
2024-06-10,35.5,35.6881,35.385,35.385,10247,33.5931666399157,33.771163108788,33.4843437057301,33.4843437057301,10828.6457153392,0.0,1.0
2024-06-11,35.35,35.4,35.13,35.2,12300,33.4512236822823,33.4985380014934,33.2430406777532,33.3092807246488,12998.1792035398,0.0,1.0
2024-06-12,35.16,36.06,35.16,36.06,10574,33.2714292692799,34.1230870150806,33.2714292692799,34.1230870150806,11174.2070648968,0.0,1.0
2024-06-13,35.1,35.4,34.8,35.26,23985,33.2146520862265,33.4985380014934,32.9307661709596,33.3660579077022,25346.4494469027,0.0,1.0
2024-06-14,35.02,35.1,34.96,35.1,5214,33.1389491754887,33.2146520862265,33.0821719924353,33.2146520862265,5509.95986725663,0.0,1.0
2024-06-17,34.99,35.14,34.91,34.95,4504,33.110560583962,33.2525035415954,33.0348576732241,33.0727091285931,4759.65846607669,0.0,1.0
2024-06-18,35.0805,35.26,34.955,35.07,4946,33.1961995017342,33.3660579077022,33.0774405605142,33.1862634946998,5226.74750737463,0.0,1.0
2024-06-20,35.31,35.7,35.22,35.22,10256,33.4133722269133,33.7824239167603,33.3282064523333,33.3282064523333,10838.1565781711,0.0,1.0
2024-06-21,35.0563,35.18,35.05,35.18,4549,33.173299371236,33.2903549969643,33.1673377670154,33.2903549969643,4807.21278023598,0.0,1.0
2024-06-24,35.11,35.33,35.0916,35.12,5065,33.2241149500687,33.4322979545978,33.206703280599,33.233577813911,5352.50224926254,0.0,1.0
2024-06-25,35.4106,35.4106,35.215,35.26,967,33.5085686371662,33.5085686371662,33.3234750204122,33.3660579077022,1021.88937315634,0.0,1.0
2024-06-26,35.3057,35.3057,35.2,35.2,659,33.4093031954612,33.4093031954612,33.3092807246488,33.3092807246488,696.40651179941,0.0,1.0
2024-06-27,35.51,35.8,35.3801,35.57,2871,33.6026295037579,33.8770525551826,33.4797069024474,33.6594066868113,3033.96524336283,0.0,1.0
2024-06-28,35.7871,35.81,35.5801,35.701,3325,33.8648454608261,33.8865154190248,33.668964179292,33.7833702031445,3513.73543510325,0.0,1.0
2024-07-01,36.17,36.1991,35.91,35.975,10141,34.2271785173451,34.254715451126,33.9811440574471,34.0426526724216,10716.6288864307,0.0,1.0
2024-07-02,35.98,36.25,35.98,36.25,2215,34.0473841043427,34.3028814280829,34.0473841043427,34.3028814280829,2340.72901917404,0.0,1.0
2024-07-03,36.2991,36.2991,36.18,36.18,6585,34.3493440895483,34.3493440895483,34.2366413811873,34.2366413811873,6958.78130530973,0.0,1.0
2024-07-05,35.94,36.39,35.9,36.39,8352,34.0095326489738,34.4353615218741,33.9716811936049,34.4353615218741,8826.0807079646,0.0,1.0
2024-07-08,35.61,35.95,35.58,35.95,8192,33.6972581421802,34.018995512816,33.6688695506535,34.018995512816,8656.9987020649,0.0,1.0
2024-07-09,35.256,35.3,35.07,35.16,9616,33.3622727621653,33.4039093630711,33.1862634946998,33.2714292692799,10161.8285545723,0.0,1.0
2024-07-10,35.0396,35.495,34.99,34.99,11822,33.1574963886194,33.5884352079946,33.110560583962,33.110560583962,12493.0467109145,0.0,1.0
2024-07-11,35.2444,35.295,34.61,34.95,16869,33.3512958401083,33.39917793115,32.7509717579572,33.0727091285931,17826.5272345133,0.0,1.0
2024-07-12,35.3474,35.46,35.26,35.46,4573,33.4487633376833,33.5553151845468,33.3660579077022,33.5553151845468,4832.57508112094,0.0,1.0
2024-07-15,35.2617,35.46,35.2617,35.35,2719,33.3676665945554,33.5553151845468,33.3676665945554,33.4512236822823,2873.33733775811,0.0,1.0
2024-07-16,35.43,35.5699,35.26,35.26,4268,33.5269265930201,33.6593120581729,33.3660579077022,33.3660579077022,4510.26250737463,0.0,1.0
2024-07-17,35.6342,36.04,35.54,35.54,9440,33.7201582726784,34.1041612873961,33.6310180952846,33.6310180952846,9975.83834808261,0.0,1.0
2024-07-18,35.255,35.605,35.16,35.5933,4243,33.3613264757811,33.6925267102591,33.2714292692799,33.6814551595637,4483.8434439528,0.0,1.0
2024-07-19,34.8489,35.04,34.78,35.04,3401,32.9770395751481,33.1578749031731,32.9118404432752,33.1578749031731,3594.04938790561,0.0,1.0
2024-07-22,34.9437,35.09,34.67,34.92,3441,33.0667475243725,33.2051892223843,32.8077489410106,33.0443205370664,3636.31988938053,0.0,1.0
2024-07-23,34.5555,34.82,34.45,34.75,9256,32.6993991500171,32.9496918986441,32.5995659364816,32.8834518517485,9781.39404129794,0.0,1.0
2024-07-24,34.6242,34.68,34.43,34.67,7076,32.7644090246132,32.8172118048529,32.5806402087971,32.8077489410106,7477.65171091446,0.0,1.0
2024-07-25,34.9577,35.15,34.44,34.466,9489,33.0799955337516,33.2619664054377,32.5901030726393,32.6147065186291,10027.6197123894,0.0,1.0
2024-07-26,35.3546,35.3546,35.16,35.23,1005,33.4555765996497,33.4555765996497,33.2714292692799,33.3376693161755,1062.04634955752,0.0,1.0
2024-07-29,35.2504,35.47,34.9408,35.46,5889,33.3569735584136,33.564778048389,33.0640032938582,33.5553151845468,6223.27457964603,0.0,1.0
2024-07-30,35.5127,35.5127,35.2253,35.2808,3079,33.6051844769953,33.6051844769953,33.3332217701696,33.385740664494,3253.77185103245,0.0,1.0
2024-07-31,36.013,36.5,35.91,36.45,4719,34.0786115550221,34.5394530241387,33.9811440574471,34.4921387049275,4986.86241150442,0.0,1.0
2024-08-01,35.1514,35.805,34.91,35.74,9126,33.2632912063756,33.8817839871037,33.0348576732241,33.8202753721292,9644.01491150442,0.0,1.0
2024-08-02,34.324,34.35,34.17,34.3201,4698,32.4803338520695,32.5049372980593,32.3346057488991,32.476643335171,4964.67039823009,0.0,1.0
2024-08-05,33.4552,33.6799,32.86,32.86,14403,31.6582002414566,31.8708307919915,31.094970585567,31.094970585567,15220.550818584,0.0,1.0
2024-08-06,33.7741,34.03,33.7741,33.8,1890,31.9599709693853,32.2021256551079,31.9599709693853,31.9844797867366,1997.28119469026,0.0,1.0
2024-08-07,33.6255,34.18,33.625,34.1,5387,31.8193528126897,32.3440686127414,31.8188796694976,32.2683657020035,5692.7797861357,0.0,1.0
2024-08-08,34.4017,34.575,34.23,34.23,6228,32.5538603041236,32.7178517345094,32.3913829319525,32.3913829319525,6581.51707964602,0.0,1.0
2024-08-09,34.565,34.565,34.3513,34.44,1666,32.7083888706672,32.7083888706672,32.5061674703588,32.5901030726393,1760.56638643068,0.0,1.0
2024-08-12,34.6359,34.85,34.61,34.7,17510,32.7754805753086,32.9780804901708,32.7509717579572,32.8361375325373,18503.912020649,0.0,1.0
2024-08-13,34.89,34.89,34.55,34.61,2566,33.0159319455397,33.0159319455397,32.6941945749039,32.7509717579572,2711.65266961652,0.0,1.0
2024-08-14,34.8851,34.94,34.73,34.94,1843,33.011295142257,33.0632462647508,32.864526124064,33.0632462647508,1947.61335545723,0.0,1.0
2024-08-15,35.27,35.42,35.1901,35.305,6356,33.3755207715444,33.5174637291779,33.299912489445,33.4086407949922,6716.78268436578,0.0,1.0
2024-08-16,35.4872,35.53,35.36,35.36,1640,33.5810541741976,33.6215552314424,33.4606865461245,33.4606865461245,1733.09056047198,0.0,1.0
2024-08-19,35.87,35.89,35.6,35.66,14606,33.9432926020782,33.9622183297627,33.687795278338,33.7445724613914,15435.0736135693,0.0,1.0
2024-08-20,35.2106,35.65,35.09,35.65,3247,33.3193113603216,33.7351095975491,33.2051892223843,33.7351095975491,3431.30795722714,0.0,1.0
2024-08-21,35.2551,35.2551,35.18,35.2,4426,33.3614211044195,33.3614211044195,33.2903549969643,33.3092807246488,4677.23098820059,0.0,1.0
2024-08-22,35.02,35.13,34.96,35.13,776,33.1389491754887,33.2430406777532,33.0821719924353,33.2430406777532,820.047728613569,0.0,1.0
2024-08-23,35.66,35.68,35.27,35.27,2247,33.7445724613914,33.7634981890758,33.3755207715444,33.3755207715444,2374.54542035398,0.0,1.0
2024-08-26,35.4943,35.855,35.4943,35.75,3598,33.5877728075256,33.9290983063149,33.5877728075256,33.8297382359714,3802.23160766962,0.0,1.0
2024-08-27,35.6207,35.81,35.5501,35.81,839,33.7073834064914,33.8865154190248,33.6405755877653,33.8865154190248,886.623768436578,0.0,1.0
2024-08-28,35.3639,35.5,35.31,35.39,3381,33.464377063023,33.5931666399157,33.4133722269133,33.4890751376512,3572.91413716814,0.0,1.0
2024-08-29,35.64,35.6968,35.44,35.65,3181,33.7256467337069,33.7793958003308,33.5363894568623,33.7351095975491,3361.56162979351,0.0,1.0
2024-08-30,35.7046,35.72,35.24,35.45,3941,33.7867768341277,33.8013496444448,33.3471321800177,33.5458523207046,4164.70115781711,0.0,1.0
2024-09-03,35.0205,35.48,35.01,35.48,3291,33.1394223186808,33.5742409122312,33.1294863116464,33.5742409122312,3477.80550884956,0.0,1.0
2024-09-04,34.555,34.84,34.53,34.78,3569,32.698926006825,32.9686176263285,32.6752688472194,32.9118404432752,3771.58549410029,0.0,1.0
2024-09-05,34.295,34.8,34.27,34.8,2789,32.452891546927,32.9307661709596,32.4292343873214,32.9307661709596,2947.31071533923,0.0,1.0
2024-09-06,33.6153,34.27,33.6153,34.27,6791,31.8097006915707,32.4292343873214,31.8097006915707,32.4292343873214,7176.47438790559,0.0,1.0
2024-09-09,33.7816,33.88,33.74,33.74,1790,31.9670681172669,32.0601826974745,31.9277026036833,31.9277026036833,1891.60494100295,0.0,1.0
2024-09-10,33.5752,33.77,33.25,33.77,4800,31.7717546075633,31.95609119521,31.464022275414,31.95609119521,5072.46017699115,0.0,1.0
2024-09-11,33.0,33.35,32.67,33.35,12957,31.2274506793583,31.5586509138363,30.9151761725647,31.5586509138363,13692.4721902655,0.0,1.0
2024-09-12,33.2331,33.2401,33.0,33.08,6257,31.4480300355206,31.4546540402102,31.2274506793583,31.3031535900961,6612.16319321535,0.0,1.0
2024-09-13,33.5257,33.61,33.5,33.61,1655,31.7249134315443,31.8046853737343,31.7005938714697,31.8046853737343,1748.94199852507,0.0,1.0
2024-09-16,33.73,33.73,33.48,33.559,5237,31.918239739841,31.918239739841,31.6816681437853,31.7564247681389,5534.26540560472,0.0,1.0
2024-09-17,33.7798,33.89,33.585,33.75,3667,31.9653648017753,32.0696455613167,31.7810282141287,31.9371654675255,3875.14822271387,0.0,1.0
2024-09-18,33.8844,34.03,33.81,33.87,2961,32.0643463575651,32.2021256551079,31.9939426505789,32.0507198336322,3129.07387168141,0.0,1.0
2024-09-19,34.4157,34.4328,34.34,34.34,4103,32.5671083135027,32.5832898106729,32.4954744342171,32.4954744342171,4335.89668879056,0.0,1.0
2024-09-20,34.0837,34.29,33.99,34.29,6003,32.2529412339407,32.4481601150059,32.164274199739,32.4481601150059,6343.74550884956,0.0,1.0
2024-09-23,34.1423,34.37,34.02,34.02,2214,32.3083936160562,32.5238630257437,32.1926627912657,32.1926627912657,2339.67225663717,0.0,1.0
2024-09-24,34.335,34.6163,34.2801,34.52,6901,32.4907430022959,32.7569333621779,32.4387918798021,32.6658059833772,7292.71826696166,0.0,1.0
2024-09-25,34.0129,34.32,33.88,34.32,3874,32.1859441579377,32.4765487065326,32.0601826974745,32.4765487065326,4093.89806784661,0.0,1.0
2024-09-26,34.4171,34.54,34.08,34.09,4365,32.5684331144406,32.6847317110616,32.2494399743191,32.2589028381613,4612.76847345133,0.0,1.0
2024-09-27,34.2882,34.36,34.22,34.36,5749,32.4464567995143,32.5144001619015,32.3819200681103,32.5144001619015,6075.32782448378,0.0,1.0
2024-09-30,34.2576,34.35,34.145,34.16,1725,32.4175004361571,32.5049372980593,32.3109485892936,32.3251428850569,1822.91537610619,0.0,1.0
2024-10-01,34.31,34.36,34.1301,34.1301,3140,32.4670858426904,32.5144001619015,32.2968489221686,32.2968489221686,3318.23436578171,0.0,1.0
2024-10-02,34.4037,34.5899,34.17,34.56,2118,32.5557528768921,32.7319514016344,32.3346057488991,32.7036574387461,2238.22305309734,0.0,1.0
2024-10-03,34.7799,34.79,34.0473,34.0473,4512,32.9117458146367,32.9213033071174,32.218496409555,32.218496409555,4768.11256637169,0.0,1.0
2024-10-04,34.92,35.16,34.74,35.05,9487,33.0443205370664,33.2714292692799,32.8739889879062,33.1673377670154,10025.5061873156,0.0,1.0
2024-10-07,34.7371,34.9926,34.712,34.82,2596,32.871244757392,33.113020928561,32.847492969148,32.9496918986441,2743.35554572271,0.0,1.0
2024-10-08,34.17,34.75,34.0401,34.75,7068,32.3346057488991,32.8834518517485,32.2116831475886,32.8834518517485,7469.19761061948,0.0,1.0
2024-10-09,34.0855,34.0855,33.79,33.8,3816,32.2546445494323,32.2546445494323,31.9750169228944,31.9844797867366,4032.60584070796,0.0,1.0
2024-10-10,34.3496,34.3496,34.23,34.27,298,32.5045587835056,32.5045587835056,32.3913829319525,32.4292343873214,314.9152359882,0.0,1.0
2024-10-11,34.2783,34.2801,34.09,34.1,2774,32.4370885643105,32.4387918798021,32.2589028381613,32.2683657020035,2931.45927728613,0.0,1.0
2024-10-14,33.98,34.13,33.93,33.93,1662,32.1548113358968,32.2967542935302,32.1074970166856,32.1074970166856,1756.33933628318,0.0,1.0
2024-10-15,32.85,33.19,32.84,33.14,11548,31.0855077217248,31.4072450923606,31.0760448578826,31.3599307731495,12203.4937758112,0.0,1.0
2024-10-16,33.12,33.1984,33.03,33.03,1753,31.341005045465,31.4151938979881,31.2558392708849,31.2558392708849,1852.50472713864,0.0,1.0
2024-10-17,33.0753,33.16,32.98,33.1,2261,31.2987060440902,31.3788565008339,31.2085249516738,31.3220793177806,2389.34009587021,0.0,1.0
2024-10-18,32.925,33.0981,32.82,32.96,4224,31.1564792005415,31.3202813736505,31.0571191301981,31.1895992239893,4463.76495575222,0.0,1.0
2024-10-21,32.5799,32.94,32.51,32.94,6231,30.8299157693462,31.1706734963049,30.763770351089,31.1706734963049,6584.68736725663,0.0,1.0
2024-10-22,32.42,32.59,32.33,32.59,7885,30.6786045765089,30.8394732618268,30.5934388019289,30.8394732618268,8332.57260324485,0.0,1.0
2024-10-23,32.0632,32.4,31.7801,32.4,8084,30.3409695946182,30.6596788488245,30.0730759192446,30.6596788488245,8542.86834808259,0.0,1.0
2024-10-24,32.04,32.04,31.82,31.89,13916,30.3190157505042,30.3190157505042,30.1108327459751,30.1770727928707,14705.9074631268,0.0,1.0
2024-10-25,31.9276,32.2,31.925,31.97,3733,30.2126531609175,30.4704215719799,30.2101928163186,30.2527757036086,3944.8945501475,0.0,1.0
2024-10-28,31.9,31.99,31.68,31.99,9600,30.186535656713,30.271701431293,29.9783526521839,30.271701431293,10144.9203539823,0.0,1.0
2024-10-29,31.555,31.81,31.5,31.81,4135,29.8600668541561,30.1013698821329,29.8080211030238,30.1013698821329,4369.7130899705,0.0,1.0
2024-10-30,31.46,31.6,31.4,31.52,2188,29.7701696476549,29.9026497414461,29.7133924646015,29.8269468307082,2312.19643067846,0.0,1.0
2024-10-31,31.2671,31.505,31.255,31.38,1302,29.5876310041383,29.8127525349449,29.5761809388892,29.694466736917,1375.90482300885,0.0,1.0
2024-11-01,31.1368,31.45,31.1,31.45,1901,29.464329888274,29.7607067838126,29.4295065493346,29.7607067838126,2008.90558259587,0.0,1.0
2024-11-04,31.2979,31.4284,31.21,31.21,4671,29.6167766247723,29.7402669979134,29.5335980515991,29.5335980515991,4936.13780973452,0.0,1.0
2024-11-05,31.7412,31.75,31.44,31.445,6601,30.0362653788984,30.0445926990795,29.7512439199704,29.7559753518915,6975.6895058997,0.0,1.0
2024-11-06,31.6801,31.6801,31.252,31.58,10533,29.9784472808223,29.9784472808223,29.5733420797365,29.8837240137616,11130.879800885,0.0,1.0
2024-11-07,31.584,31.83,31.5009,31.83,5059,29.8875091592985,30.1202956098174,29.8088727607696,30.1202956098174,5346.1616740413,0.0,1.0
2024-11-08,31.1572,31.33,31.01,31.33,3989,29.4836341305122,29.6471524177059,29.3443407747545,29.6471524177059,4215.42575958701,0.0,1.0
2024-11-11,31.1867,31.22,31.09,31.09,6646,29.5115495788467,29.5430609154414,29.4200436854924,29.4200436854924,7023.243820059,0.0,1.0
2024-11-12,30.6503,30.95,30.64,30.95,5409,29.0039615623495,29.2875635917012,28.994214812592,29.2875635917012,5716.02856194691,0.0,1.0
2024-11-13,30.9924,30.9936,30.79,30.809797,2822,29.3276861343922,29.3288216780533,29.1361577702255,29.1548914017739,2982.18387905605,0.0,1.0
2024-11-14,30.9645,31.17,30.88,31.17,3218,29.3012847442724,29.4957465962302,29.2213235448055,29.4957465962302,3400.66184365782,0.0,1.0
2024-11-15,30.9472,31.0075,30.835,30.94,10540,29.2849139898253,29.341975058794,29.1787406575155,29.2781007278589,11138.2771386431,0.0,1.0
2024-11-18,31.45,31.45,31.22,31.22,1596,29.7607067838126,29.7607067838126,29.5430609154414,29.5430609154414,1686.59300884956,0.0,1.0
2024-11-19,31.4199,31.62,31.38,31.44,8192,29.7322235636475,29.9215754691305,29.694466736917,29.7512439199704,8656.9987020649,0.0,1.0
2024-11-20,31.34,31.34,31.11,31.33,3236,29.6566152815481,29.6566152815481,29.4389694131768,29.6471524177059,3419.68356932154,0.0,1.0
2024-11-21,31.4563,31.55,31.275,31.55,21936,29.7666683880332,29.8553354222349,29.5951066665736,29.8553354222349,23181.1430088496,0.0,1.0
2024-11-22,31.6198,31.66,31.36,31.36,3412,29.9213862118537,29.9594269244995,29.6755410092326,29.6755410092326,3605.67377581121,0.0,1.0
2024-11-25,31.64,31.98,31.62,31.76,18934,29.940501196815,30.2622385674508,29.9215754691305,30.0540555629218,20008.7418731563,0.0,1.0
2024-11-26,31.386,31.6,31.375,31.6,2071,29.7001444552224,29.9026497414461,29.6897353049959,29.9026497414461,2188.5552138643,0.0,1.0
2024-11-27,31.41,31.6,31.3,31.6,11288,29.7228553284437,29.9026497414461,29.6187638261792,29.9026497414461,11928.7355162242,0.0,1.0
2024-11-29,31.557,31.557,31.364,31.364,1725,29.8619594269245,29.8619594269245,29.6793261547695,29.6793261547695,1822.91537610619,0.0,1.0
2024-12-02,31.61,31.61,31.2501,31.48,4961,29.9121126052883,29.9121126052883,29.5715441356065,29.7890953753393,5242.59894542773,0.0,1.0
2024-12-03,31.55,31.8,31.55,31.8,3117,29.8553354222349,30.0919070182907,29.8553354222349,30.0919070182907,3293.92882743363,0.0,1.0
2024-12-04,31.134,31.55,31.06,31.55,7060,29.4616802863982,29.8553354222349,29.3916550939657,29.8553354222349,7460.74351032448,0.0,1.0
2024-12-05,31.1886,31.345,31.15,31.345,1927,29.5133475229768,29.6613467134692,29.4768208685457,29.6613467134692,2036.38140855457,0.0,1.0
2024-12-06,30.9706,31.14,30.83,31.14,7972,29.3070570912161,29.4673580047035,29.1740092255944,29.4673580047035,8424.51094395282,0.0,1.0
2024-12-09,31.02,31.34,30.94,30.94,3632,29.3538036385968,29.6566152815481,29.2781007278589,29.2781007278589,3838.1615339233,0.0,1.0
2024-12-10,30.9663,31.24,30.94,31.2175,4042,29.302988059764,29.5619866431258,29.2781007278589,29.5406951994808,4271.4341740413,0.0,1.0
2024-12-11,31.0239,31.08,30.825,31.08,6606,29.3574941554952,29.4105808216501,29.1692777936733,29.4105808216501,6980.97331858408,0.0,1.0
2024-12-12,30.4777,30.81,30.439,30.81,4176,28.8406325324326,29.1550834979099,28.8040112493632,29.1550834979099,4413.04035398231,0.0,1.0
2024-12-13,30.32,30.52,30.25,30.52,13206,28.6914031696407,28.8806604464853,28.6251631227451,28.8806604464853,13955.6060619469,0.0,1.0
2024-12-16,29.7596,30.04,29.7596,30.04,19985,28.1611042799221,28.4264429820582,28.1611042799221,28.4264429820582,21119.39929941,0.0,1.0
2024-12-17,29.4705,29.51,29.2801,29.4,36129,27.8875328862433,27.9249111984201,27.7073599586872,27.8208196961555,38179.7736946902,0.0,1.0
2024-12-18,28.6781,29.4264,28.6781,29.36,4011,27.137695555385,27.845801656699,27.137695555385,27.7829682407866,4238.67453539823,0.0,1.0
2024-12-19,28.5256,29.01,28.4418,29.01,12391,26.993386881791,27.4517680063086,26.9140880827931,27.4517680063086,13094.3445943953,0.0,1.0
2024-12-20,28.6136,28.8399,28.481,28.481,103566,27.0766600836026,27.2908046923522,26.9511825090546,26.9511825090546,109444.668893805,0.0,1.0
2024-12-23,27.12,27.25,26.86,27.25,8689,27.12,27.25,26.86,27.25,8689,1.5394,1.0
2024-12-24,27.3604,27.39,27.0809,27.26,22071,27.3604,27.39,27.0809,27.26,22071,0.0,1.0
2024-12-26,27.4683,27.5532,27.395,27.4099,4418,27.4683,27.5532,27.395,27.4099,4418,0.0,1.0
2024-12-27,27.46,27.48,27.26,27.33,7113,27.46,27.48,27.26,27.33,7113,0.0,1.0
2024-12-30,27.4629,27.62,27.365,27.41,27436,27.4629,27.62,27.365,27.41,27436,0.0,1.0
2024-12-31,27.5048,27.54,27.35,27.54,27808,27.5048,27.54,27.35,27.54,27808,0.0,1.0
2025-01-02,27.7521,27.8902,27.6,27.82,13869,27.7521,27.8902,27.6,27.82,13869,0.0,1.0
2025-01-03,28.13,28.1999,27.95,28.14,9943,28.13,28.1999,27.95,28.14,9943,0.0,1.0
2025-01-06,28.0576,28.4299,28.0121,28.27,17206,28.0576,28.4299,28.0121,28.27,17206,0.0,1.0
2025-01-07,28.1639,28.2799,28.01,28.21,5912,28.1639,28.2799,28.01,28.21,5912,0.0,1.0
2025-01-08,28.0384,28.0704,27.78,28.0,6426,28.0384,28.0704,27.78,28.0,6426,0.0,1.0
2025-01-10,27.929,28.25,27.873,27.92,3040,27.929,28.25,27.873,27.92,3040,0.0,1.0
2025-01-13,28.47,28.485,28.1312,28.19,15208,28.47,28.485,28.1312,28.19,15208,0.0,1.0
2025-01-14,28.6302,28.64,28.361,28.4065,7104,28.6302,28.64,28.361,28.4065,7104,0.0,1.0
2025-01-15,29.1554,29.21,28.85,28.85,3554,29.1554,29.21,28.85,28.85,3554,0.0,1.0
2025-01-16,29.09,29.129,28.96,28.96,3350,29.09,29.129,28.96,28.96,3350,0.0,1.0
2025-01-17,29.37,29.41,29.27,29.355,2815,29.37,29.41,29.27,29.355,2815,0.0,1.0
2025-01-21,29.17,29.3,29.0,29.2,64501,29.17,29.3,29.0,29.2,64501,0.0,1.0
2025-01-22,28.8118,29.12,28.8118,29.12,6536,28.8118,29.12,28.8118,29.12,6536,0.0,1.0
2025-01-23,29.2084,29.2084,28.81,28.81,8524,29.2084,29.2084,28.81,28.81,8524,0.0,1.0
2025-01-24,29.1485,29.3899,29.081,29.27,17887,29.1485,29.3899,29.081,29.27,17887,0.0,1.0
2025-01-27,29.08,29.211,29.01,29.03,16442,29.08,29.211,29.01,29.03,16442,0.0,1.0
2025-01-28,28.7328,29.2,28.66,29.2,28484,28.7328,29.2,28.66,29.2,28484,0.0,1.0
2025-01-29,28.69,28.7518,28.62,28.62,32951,28.69,28.7518,28.62,28.62,32951,0.0,1.0
2025-01-30,28.918,29.14,28.78,29.14,5850,28.918,29.14,28.78,29.14,5850,0.0,1.0
2025-01-31,28.5298,28.83,28.51,28.73,5843,28.5298,28.83,28.51,28.73,5843,0.0,1.0
2025-02-03,28.3258,28.5,27.93,28.09,11057,28.3258,28.5,27.93,28.09,11057,0.0,1.0
2025-02-04,28.9189,28.9699,28.5514,28.585,5463,28.9189,28.9699,28.5514,28.585,5463,0.0,1.0
2025-02-05,28.9445,28.98,28.8801,28.95,1716,28.9445,28.98,28.8801,28.95,1716,0.0,1.0
2025-02-06,28.6757,28.9391,28.615,28.88,7523,28.6757,28.9391,28.615,28.88,7523,0.0,1.0
2025-02-07,28.4041,28.6,28.4,28.59,14769,28.4041,28.6,28.4,28.59,14769,0.0,1.0
2025-02-10,28.8634,28.902,28.65,28.65,5007,28.8634,28.902,28.65,28.65,5007,0.0,1.0
2025-02-11,29.0338,29.1099,28.99,28.99,6317,29.0338,29.1099,28.99,28.99,6317,0.0,1.0
2025-02-12,28.6219,28.96,28.6219,28.96,8594,28.6219,28.96,28.6219,28.96,8594,0.0,1.0
2025-02-13,28.68,28.7115,28.42,28.44,6415,28.68,28.7115,28.42,28.44,6415,0.0,1.0
2025-02-14,28.9864,29.05,28.9189,28.9189,1623,28.9864,29.05,28.9189,28.9189,1623,0.0,1.0
2025-02-18,29.3465,29.3629,29.06,29.11,3715,29.3465,29.3629,29.06,29.11,3715,0.0,1.0
2025-02-19,29.0841,29.29,29.03,29.23,13021,29.0841,29.29,29.03,29.23,13021,0.0,1.0
2025-02-20,29.3502,29.3502,29.01,29.04,47867,29.3502,29.3502,29.01,29.04,47867,0.0,1.0
2025-02-21,28.7976,29.239,28.7976,29.2029,3031,28.7976,29.239,28.7976,29.2029,3031,0.0,1.0
2025-02-24,28.8922,29.02,28.805,29.02,4968,28.8922,29.02,28.805,29.02,4968,0.0,1.0
2025-02-25,28.7601,29.0,28.69,29.0,6337,28.7601,29.0,28.69,29.0,6337,0.0,1.0
2025-02-26,28.4351,28.74,28.41,28.74,1185,28.4351,28.74,28.41,28.74,1185,0.0,1.0
2025-02-27,28.4157,28.515,28.4157,28.51,2463,28.4157,28.515,28.4157,28.51,2463,0.0,1.0
2025-02-28,28.2462,28.28,28.02,28.15,27996,28.2462,28.28,28.02,28.15,27996,0.0,1.0
2025-03-03,28.093,28.61,27.95,28.61,10664,28.093,28.61,27.95,28.61,10664,0.0,1.0
2025-03-04,27.8659,28.003,27.42,27.6,9996,27.8659,28.003,27.42,27.6,9996,0.0,1.0
2025-03-05,28.0387,28.055,27.7371,28.01,4645,28.0387,28.055,27.7371,28.01,4645,0.0,1.0
2025-03-06,28.1723,28.23,27.98,27.98,3109,28.1723,28.23,27.98,27.98,3109,0.0,1.0
2025-03-07,28.6962,28.75,28.39,28.39,24858,28.6962,28.75,28.39,28.39,24858,0.0,1.0
2025-03-10,28.597,28.61,28.37,28.61,4965,28.597,28.61,28.37,28.61,4965,0.0,1.0
2025-03-11,28.42,28.75,28.4017,28.55,7223,28.42,28.75,28.4017,28.55,7223,0.0,1.0
2025-03-12,28.7363,28.91,28.4108,28.54,5810,28.7363,28.91,28.4108,28.54,5810,0.0,1.0
2025-03-13,28.604,28.765,28.5181,28.58,5741,28.604,28.765,28.5181,28.58,5741,0.0,1.0
2025-03-14,29.2149,29.25,28.9688,28.9688,11526,29.2149,29.25,28.9688,28.9688,11526,0.0,1.0
2025-03-17,29.67,29.6967,29.23,29.23,12029,29.67,29.6967,29.23,29.23,12029,0.0,1.0
2025-03-18,29.5814,29.79,29.49,29.66,13326,29.5814,29.79,29.49,29.66,13326,0.0,1.0
2025-03-19,29.6903,29.6903,29.6163,29.6163,645,29.6903,29.6903,29.6163,29.6163,645,0.0,1.0
2025-03-20,29.7527,29.7527,29.465,29.465,1072,29.7527,29.7527,29.465,29.465,1072,0.0,1.0
2025-03-21,29.3065,29.5,29.23,29.5,12200,29.3065,29.5,29.23,29.5,12200,0.0,1.0
2025-03-24,29.4341,29.561,29.26,29.561,3294,29.4341,29.561,29.26,29.561,3294,0.0,1.0
2025-03-25,29.4034,29.6905,29.34,29.51,2610,29.4034,29.6905,29.34,29.51,2610,0.0,1.0
2025-03-26,29.3973,29.5545,29.3973,29.493,831,29.3973,29.5545,29.3973,29.493,831,0.0,1.0
2025-03-27,29.3474,29.3474,29.21,29.21,693,29.3474,29.3474,29.21,29.21,693,0.0,1.0
2025-03-28,28.9506,29.12,28.8801,29.12,1106,28.9506,29.12,28.8801,29.12,1106,0.0,1.0
2025-03-31,28.74,28.74,28.42,28.54,2600,28.74,28.74,28.42,28.54,2600,0.0,1.0
2025-04-01,28.84,28.84,28.64,28.74,2332,28.84,28.84,28.64,28.74,2332,0.0,1.0
2025-04-02,28.8996,28.8996,28.49,28.52,3995,28.8996,28.8996,28.49,28.52,3995,0.0,1.0
2025-04-03,27.1652,27.79,27.15,27.79,6574,27.1652,27.79,27.15,27.79,6574,0.0,1.0
2025-04-04,25.42,26.35,25.2,26.35,33985,25.42,26.35,25.2,26.35,33985,0.0,1.0
2025-04-07,24.9249,25.62,24.5601,24.58,8414,24.9249,25.62,24.5601,24.58,8414,0.0,1.0
2025-04-08,24.5431,25.6406,24.32,25.625,5976,24.5431,25.6406,24.32,25.625,5976,0.0,1.0
2025-04-09,26.2611,26.2901,24.17,24.5787,17170,26.2611,26.2901,24.17,24.5787,17170,0.0,1.0
2025-04-10,25.358,25.49,25.06,25.49,2859,25.358,25.49,25.06,25.49,2859,0.0,1.0
2025-04-11,26.0382,26.0382,25.39,25.5356,4081,26.0382,26.0382,25.39,25.5356,4081,0.0,1.0
2025-04-14,25.99,26.2195,25.93,26.0998,5634,25.99,26.2195,25.93,26.0998,5634,0.0,1.0
2025-04-15,25.87,26.15,25.87,25.9,3380,25.87,26.15,25.87,25.9,3380,0.0,1.0
2025-04-16,25.9043,26.22,25.897,26.22,11265,25.9043,26.22,25.897,26.22,11265,0.0,1.0
2025-04-17,26.3105,26.46,26.3,26.46,9696,26.3105,26.46,26.3,26.46,9696,0.0,1.0
2025-04-21,26.2119,26.53,26.01,26.53,1157,26.2119,26.53,26.01,26.53,1157,0.0,1.0
2025-04-22,27.0272,27.08,26.61,26.61,7945,27.0272,27.08,26.61,26.61,7945,0.0,1.0
2025-04-23,27.0267,27.41,26.8637,27.41,1460,27.0267,27.41,26.8637,27.41,1460,0.0,1.0
2025-04-24,27.318,27.318,26.9321,27.0434,9043,27.318,27.318,26.9321,27.0434,9043,0.0,1.0
2025-04-25,27.4019,27.4468,27.06,27.06,4544,27.4019,27.4468,27.06,27.06,4544,0.0,1.0
2025-04-28,27.6704,27.6704,27.4624,27.47,3124,27.6704,27.6704,27.4624,27.47,3124,0.0,1.0
2025-04-29,27.9455,27.954,27.69,27.8369,2422,27.9455,27.954,27.69,27.8369,2422,0.0,1.0
2025-04-30,27.73,27.83,27.715,27.8257,3428,27.73,27.83,27.715,27.8257,3428,0.0,1.0
2025-05-01,27.8384,27.8384,27.701,27.81,2065,27.8384,27.8384,27.701,27.81,2065,0.0,1.0
2025-05-02,28.35,28.37,28.0601,28.15,9658,28.35,28.37,28.0601,28.15,9658,0.0,1.0
2025-05-05,28.6277,28.72,28.39,28.39,9243,28.6277,28.72,28.39,28.39,9243,0.0,1.0
2025-05-06,28.7387,28.77,28.56,28.77,8528,28.7387,28.77,28.56,28.77,8528,0.0,1.0
2025-05-07,28.53,28.73,28.46,28.73,1556,28.53,28.73,28.46,28.73,1556,0.0,1.0
2025-05-08,28.685,28.79,28.4901,28.79,9523,28.685,28.79,28.4901,28.79,9523,0.0,1.0
2025-05-09,28.92,29.11,28.74,28.74,14426,28.92,29.11,28.74,28.74,14426,0.0,1.0
2025-05-12,29.58,29.75,29.51,29.53,10458,29.58,29.75,29.51,29.53,10458,0.0,1.0
2025-05-13,30.12,30.177,29.66,29.72,6005,30.12,30.177,29.66,29.72,6005,0.0,1.0
2025-05-14,29.884,30.17,29.78,30.17,6562,29.884,30.17,29.78,30.17,6562,0.0,1.0
2025-05-15,29.9,29.9,29.61,29.61,4592,29.9,29.9,29.61,29.61,4592,0.0,1.0
2025-05-16,29.9598,30.08,29.6624,29.6624,5385,29.9598,30.08,29.6624,29.6624,5385,0.0,1.0
2025-05-19,29.9115,29.9115,29.77,29.805,1233,29.9115,29.9115,29.77,29.805,1233,0.0,1.0
2025-05-20,29.78,29.95,29.68,29.68,2047,29.78,29.95,29.68,29.68,2047,0.0,1.0
2025-05-21,29.4222,29.85,29.33,29.745,4080,29.4222,29.85,29.33,29.745,4080,0.0,1.0
2025-05-22,29.2847,29.2853,28.86,28.9368,5285,29.2847,29.2853,28.86,28.9368,5285,0.0,1.0
2025-05-23,29.35,29.5,29.07,29.1,3207,29.35,29.5,29.07,29.1,3207,0.0,1.0
2025-05-27,29.8228,29.8228,29.53,29.53,1900,29.8228,29.8228,29.53,29.53,1900,0.0,1.0
2025-05-28,29.7413,30.01,29.68,29.79,3132,29.7413,30.01,29.68,29.79,3132,0.0,1.0
2025-05-29,29.9306,30.01,29.74,29.74,4254,29.9306,30.01,29.74,29.74,4254,0.0,1.0
2025-05-30,29.9608,29.9608,29.8142,29.8142,1884,29.9608,29.9608,29.8142,29.8142,1884,0.0,1.0
2025-06-02,30.183,30.183,29.9601,30.13,5553,30.183,30.183,29.9601,30.13,5553,0.0,1.0
2025-06-03,30.421,30.5,29.9972,30.06,20904,30.421,30.5,29.9972,30.06,20904,0.0,1.0
2025-06-04,30.315,30.78,30.2394,30.62,2158,30.315,30.78,30.2394,30.62,2158,0.0,1.0
2025-06-05,30.3103,30.5199,30.27,30.27,1668,30.3103,30.5199,30.27,30.27,1668,0.0,1.0
2025-06-06,30.5702,30.6841,30.54,30.6841,1666,30.5702,30.6841,30.54,30.6841,1666,0.0,1.0
2025-06-09,30.7911,30.84,30.55,30.56,5436,30.7911,30.84,30.55,30.56,5436,0.0,1.0
2025-06-10,31.3242,31.465,30.91,31.28,12752,31.3242,31.465,30.91,31.28,12752,0.0,1.0
2025-06-11,31.5743,31.69,31.38,31.3824,4361,31.5743,31.69,31.38,31.3824,4361,0.0,1.0
2025-06-12,31.8385,31.85,31.5201,31.57,5784,31.8385,31.85,31.5201,31.57,5784,0.0,1.0
2025-06-13,31.8604,32.02,31.7,32.02,8291,31.8604,32.02,31.7,32.02,8291,0.0,1.0
2025-06-16,32.33,32.4,32.1867,32.27,10395,32.33,32.4,32.1867,32.27,10395,0.0,1.0
2025-06-17,32.529,32.57,32.42,32.53,15215,32.529,32.57,32.42,32.53,15215,0.0,1.0
2025-06-18,32.555,32.64,32.42,32.64,14865,32.555,32.64,32.42,32.64,14865,0.0,1.0
2025-06-20,32.6389,32.71,32.5107,32.71,1624,32.6389,32.71,32.5107,32.71,1624,0.0,1.0
2025-06-23,32.5481,32.88,32.4,32.88,26937,32.5481,32.88,32.4,32.88,26937,0.0,1.0
2025-06-24,31.9993,32.36,31.98,32.065,16528,31.9993,32.36,31.98,32.065,16528,0.0,1.0
2025-06-25,32.1135,32.14,31.87,31.87,3533,32.1135,32.14,31.87,31.87,3533,0.0,1.0
2025-06-26,32.36,32.465,32.24,32.24,4847,32.36,32.465,32.24,32.24,4847,0.0,1.0
2025-06-27,32.3206,32.419,32.09,32.31,6065,32.3206,32.419,32.09,32.31,6065,0.0,1.0
2025-06-30,32.8,32.8497,32.3817,32.49,4512,32.8,32.8497,32.3817,32.49,4512,0.0,1.0
2025-07-01,33.3917,33.5391,32.73,32.73,1831,33.3917,33.5391,32.73,32.73,1831,0.0,1.0
2025-07-02,33.9037,33.9167,33.4,33.4,7158,33.9037,33.9167,33.4,33.4,7158,0.0,1.0
2025-07-03,34.0257,34.0899,33.83,33.875,4448,34.0257,34.0899,33.83,33.875,4448,0.0,1.0
2025-07-07,33.73,33.86,33.55,33.565,8538,33.73,33.86,33.55,33.565,8538,0.0,1.0
2025-07-08,34.25,34.27,33.75,33.9,2865,34.25,34.27,33.75,33.9,2865,0.0,1.0
2025-07-09,34.3972,34.3972,34.22,34.25,2913,34.3972,34.3972,34.22,34.25,2913,0.0,1.0
2025-07-10,34.4763,34.52,34.11,34.37,9834,34.4763,34.52,34.11,34.37,9834,0.0,1.0
2025-07-11,34.5768,34.64,34.27,34.27,5268,34.5768,34.64,34.27,34.27,5268,0.0,1.0
2025-07-14,34.27,34.49,34.11,34.49,65553,34.27,34.49,34.11,34.49,65553,0.0,1.0
2025-07-15,33.982,34.0999,33.93,34.05,1126,33.982,34.0999,33.93,34.05,1126,0.0,1.0
2025-07-16,33.74,33.84,33.57,33.84,2663,33.74,33.84,33.57,33.84,2663,0.0,1.0
2025-07-17,33.716,33.74,33.27,33.27,7547,33.716,33.74,33.27,33.27,7547,0.0,1.0
2025-07-18,33.89,34.2102,33.89,34.16,2443,33.89,34.2102,33.89,34.16,2443,0.0,1.0
2025-07-21,34.0748,34.185,33.84,33.84,7192,34.0748,34.185,33.84,33.84,7192,0.0,1.0
2025-07-22,34.278,34.284,34.18,34.18,1384,34.278,34.284,34.18,34.18,1384,0.0,1.0
2025-07-23,34.7752,34.8499,34.4376,34.48,6220,34.7752,34.8499,34.4376,34.48,6220,0.0,1.0
2025-07-24,34.3895,34.5631,34.32,34.47,7761,34.3895,34.5631,34.32,34.47,7761,0.0,1.0
2025-07-25,34.415,34.535,34.279,34.279,12538,34.415,34.535,34.279,34.279,12538,0.0,1.0
2025-07-28,34.4206,34.598,33.95,33.95,9899,34.4206,34.598,33.95,33.95,9899,0.0,1.0
2025-07-29,34.3563,34.46,34.1101,34.46,2984,34.3563,34.46,34.1101,34.46,2984,0.0,1.0
2025-07-30,33.9647,34.08,33.925,34.04,3260,33.9647,34.08,33.925,34.04,3260,0.0,1.0
2025-07-31,33.5936,33.96,33.51,33.96,5344,33.5936,33.96,33.51,33.96,5344,0.0,1.0
2025-08-01,32.985,33.49,32.77,33.49,49857,32.985,33.49,32.77,33.49,49857,0.0,1.0
2025-08-04,33.3391,33.438,32.97,32.97,21904,33.3391,33.438,32.97,32.97,21904,0.0,1.0
2025-08-05,33.43,33.68,33.1,33.68,9076,33.43,33.68,33.1,33.68,9076,0.0,1.0
2025-08-06,33.89,33.89,33.514,33.59,11428,33.89,33.89,33.514,33.59,11428,0.0,1.0
2025-08-07,33.55,34.08,33.38,33.75,12567,33.55,34.08,33.38,33.75,12567,0.0,1.0
2025-08-08,33.7268,33.87,33.71,33.75,15874,33.7268,33.87,33.71,33.75,15874,0.0,1.0
2025-08-11,33.34,33.634,33.2101,33.5,6839,33.34,33.634,33.2101,33.5,6839,0.0,1.0
2025-08-12,33.7349,33.9199,33.56,33.58,2567,33.7349,33.9199,33.56,33.58,2567,0.0,1.0
2025-08-13,33.9629,33.9629,33.765,33.8013,1540,33.9629,33.9629,33.765,33.8013,1540,0.0,1.0
2025-08-14,33.7815,33.7815,33.54,33.54,1851,33.7815,33.7815,33.54,33.54,1851,0.0,1.0
2025-08-15,34.17,34.19,33.84,33.84,3182,34.17,34.19,33.84,33.84,3182,0.0,1.0
2025-08-18,34.0049,34.18,33.83,34.18,4353,34.0049,34.18,33.83,34.18,4353,0.0,1.0
2025-08-19,34.0819,34.46,34.02,34.25,3876,34.0819,34.46,34.02,34.25,3876,0.0,1.0
2025-08-20,34.3524,34.3524,34.02,34.1,4736,34.3524,34.3524,34.02,34.1,4736,0.0,1.0
2025-08-21,34.478,34.488,34.3095,34.488,1290,34.478,34.488,34.3095,34.488,1290,0.0,1.0
2025-08-22,35.4864,35.578,34.55,34.565,13263,35.4864,35.578,34.55,34.565,13263,0.0,1.0
2025-08-25,35.3792,35.49,35.3792,35.48,1565,35.3792,35.49,35.3792,35.48,1565,0.0,1.0
2025-08-26,35.2037,35.31,35.115,35.2766,1658,35.2037,35.31,35.115,35.2766,1658,0.0,1.0
2025-08-27,35.3949,35.3949,34.896,34.99,3573,35.3949,35.3949,34.896,34.99,3573,0.0,1.0
2025-08-28,35.5,35.5,35.4478,35.47,2010,35.5,35.5,35.4478,35.47,2010,0.0,1.0
2025-08-29,35.35,35.43,35.1365,35.43,9703,35.35,35.43,35.1365,35.43,9703,0.0,1.0
2025-09-02,35.36,35.61,35.06,35.06,18885,35.36,35.61,35.06,35.06,18885,0.0,1.0
2025-09-03,35.5246,35.6174,35.32,35.445,13876,35.5246,35.6174,35.32,35.445,13876,0.0,1.0
2025-09-04,35.4509,35.71,35.19,35.452,18285,35.4509,35.71,35.19,35.452,18285,0.0,1.0
2025-09-05,35.749,35.925,35.49,35.55,5084,35.749,35.925,35.49,35.55,5084,0.0,1.0
2025-09-08,35.9778,36.05,35.69,35.91,19263,35.9778,36.05,35.69,35.91,19263,0.0,1.0
2025-09-09,36.2072,36.36,36.0,36.23,2580,36.2072,36.36,36.0,36.23,2580,0.0,1.0
2025-09-10,35.9496,36.37,35.82,36.37,6654,35.9496,36.37,35.82,36.37,6654,0.0,1.0
2025-09-11,36.3433,36.4,36.16,36.29,8277,36.3433,36.4,36.16,36.29,8277,0.0,1.0
2025-09-12,36.09,36.41,36.02,36.41,2994,36.09,36.41,36.02,36.41,2994,0.0,1.0
2025-09-15,36.525,36.62,36.19,36.19,4699,36.525,36.62,36.19,36.19,4699,0.0,1.0
2025-09-16,37.2424,37.2424,36.95,36.95,7693,37.2424,37.2424,36.95,36.95,7693,0.0,1.0
2025-09-17,37.04,37.34,37.0109,37.2,8967,37.04,37.34,37.0109,37.2,8967,0.0,1.0
2025-09-18,36.8711,36.9471,36.69,36.9471,2496,36.8711,36.9471,36.69,36.9471,2496,0.0,1.0
2025-09-19,36.401,36.57,36.26,36.43,19825,36.401,36.57,36.26,36.43,19825,0.0,1.0
2025-09-22,36.6799,36.6799,36.38,36.5,4895,36.6799,36.6799,36.38,36.5,4895,0.0,1.0
2025-09-23,36.9,37.18,36.76,37.03,17604,36.9,37.18,36.76,37.03,17604,0.0,1.0
2025-09-24,37.2377,37.3,36.9,37.27,9797,37.2377,37.3,36.9,37.27,9797,0.0,1.0
2025-09-25,37.5454,37.5507,37.26,37.4,6982,37.5454,37.5507,37.26,37.4,6982,0.0,1.0
2025-09-26,37.6498,37.8699,37.55,37.78,13565,37.6498,37.8699,37.55,37.78,13565,0.0,1.0
2025-09-29,37.53,37.66,37.14,37.66,12768,37.53,37.66,37.14,37.66,12768,0.0,1.0
2025-09-30,36.69,37.095,36.5401,37.09,17199,36.69,37.095,36.5401,37.09,17199,0.0,1.0
2025-10-01,36.99,37.0199,36.71,36.85,3610,36.99,37.0199,36.71,36.85,3610,0.0,1.0
2025-10-02,37.0,37.13,36.6601,37.13,3894,37.0,37.13,36.6601,37.13,3894,0.0,1.0
2025-10-03,37.1099,37.39,37.011,37.21,7078,37.1099,37.39,37.011,37.21,7078,0.0,1.0
2025-10-06,36.87,37.2,36.8,37.2,13276,36.87,37.2,36.8,37.2,13276,0.0,1.0
2025-10-07,36.6356,36.885,36.52,36.8,8423,36.6356,36.885,36.52,36.8,8423,0.0,1.0
2025-10-08,36.615,36.8187,36.53,36.72,3661,36.615,36.8187,36.53,36.72,3661,0.0,1.0
2025-10-09,36.5847,36.795,36.46,36.795,11227,36.5847,36.795,36.46,36.795,11227,0.0,1.0
2025-10-10,35.5,36.253,35.5,36.2297,6056,35.5,36.253,35.5,36.2297,6056,0.0,1.0
2025-10-13,35.9881,36.08,35.801,35.801,2831,35.9881,36.08,35.801,35.801,2831,0.0,1.0
2025-10-14,36.2042,36.3271,35.68,35.69,5666,36.2042,36.3271,35.68,35.69,5666,0.0,1.0
2025-10-15,36.2327,36.67,35.9835,36.36,2502,36.2327,36.67,35.9835,36.36,2502,0.0,1.0
2025-10-16,36.4136,36.707,36.4,36.64,1941,36.4136,36.707,36.4,36.64,1941,0.0,1.0
2025-10-17,36.47,36.58,36.13,36.3,12087,36.47,36.58,36.13,36.3,12087,0.0,1.0
2025-10-20,37.0557,37.24,36.92,37.03,10970,37.0557,37.24,36.92,37.03,10970,0.0,1.0
2025-10-21,36.8418,37.02,36.6601,36.91,1756,36.8418,37.02,36.6601,36.91,1756,0.0,1.0
2025-10-22,37.6563,37.79,37.2601,37.4496,16401,37.6563,37.79,37.2601,37.4496,16401,0.0,1.0
2025-10-23,38.8646,39.0,38.16,38.16,37612,38.8646,39.0,38.16,38.16,37612,0.0,1.0
2025-10-24,39.0917,39.5846,39.09,39.4,19008,39.0917,39.5846,39.09,39.4,19008,0.0,1.0
2025-10-27,39.7109,39.87,39.5622,39.79,14439,39.7109,39.87,39.5622,39.79,14439,0.0,1.0
2025-10-28,39.6344,39.9224,39.5451,39.79,15785,39.6344,39.9224,39.5451,39.79,15785,0.0,1.0
2025-10-29,40.06,40.22,39.5,39.63,12897,40.06,40.22,39.5,39.63,12897,0.0,1.0
2025-10-30,39.8882,40.1399,39.7,39.9,8487,39.8882,40.1399,39.7,39.9,8487,0.0,1.0
2025-10-31,39.1,39.6755,39.0492,39.62,22324,39.1,39.6755,39.0492,39.62,22324,0.0,1.0
2025-11-03,39.49,39.5,39.16,39.2935,14837,39.49,39.5,39.16,39.2935,14837,0.0,1.0
2025-11-04,38.68,39.03,38.18,38.96,17440,38.68,39.03,38.18,38.96,17440,0.0,1.0
2025-11-05,38.6903,38.855,38.46,38.745,7770,38.6903,38.855,38.46,38.745,7770,0.0,1.0
2025-11-06,39.4141,39.6499,38.78,38.78,13450,39.4141,39.6499,38.78,38.78,13450,0.0,1.0
2025-11-07,39.5041,39.7059,39.1,39.46,19180,39.5041,39.7059,39.1,39.46,19180,0.0,1.0
2025-11-10,40.44,40.4999,39.7865,39.86,16708,40.44,40.4999,39.7865,39.86,16708,0.0,1.0
2025-11-11,40.88,40.98,40.454,40.59,38808,40.88,40.98,40.454,40.59,38808,0.0,1.0
2025-11-12,40.81,41.07,40.6985,41.07,62504,40.81,41.07,40.6985,41.07,62504,0.0,1.0
2025-11-13,40.6528,41.05,40.45,40.45,17459,40.6528,41.05,40.45,40.45,17459,0.0,1.0
2025-11-14,41.2592,41.4899,40.5,40.5,24940,41.2592,41.4899,40.5,40.5,24940,0.0,1.0
2025-11-17,40.78,41.49,40.62,41.49,70898,40.78,41.49,40.62,41.49,70898,0.0,1.0
2025-11-18,40.7884,40.8899,40.3,40.3,129794,40.7884,40.8899,40.3,40.3,129794,0.0,1.0
2025-11-19,40.2401,40.46,40.05,40.05,80516,40.2401,40.46,40.05,40.05,80516,0.0,1.0
2025-11-20,39.649,40.77,39.5601,40.77,36212,39.649,40.77,39.5601,40.77,36212,0.0,1.0
2025-11-21,39.77,39.83,39.06,39.63,29830,39.77,39.83,39.06,39.63,29830,0.0,1.0
2025-11-24,39.4149,39.48,38.86,39.48,31971,39.4149,39.48,38.86,39.48,31971,0.0,1.0
2025-11-25,39.3925,39.509,39.0555,39.45,13751,39.3925,39.509,39.0555,39.45,13751,0.0,1.0
2025-11-26,39.57,39.68,39.29,39.29,19745,39.57,39.68,39.29,39.29,19745,0.0,1.0