date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-01-16,25.82,25.82,25.8,25.82,827,19.746852281286,19.746852281286,19.7315565010526,19.746852281286,1081.34398818774,0.0,1.0
2015-01-20,26.13,26.17,25.99,26.17,2236,19.9839368749033,20.0145284353701,19.8768664132697,20.0145284353701,2923.6821736249,0.0,1.0
2015-01-21,26.24,26.24,26.15,26.15,9593,20.0680636661869,20.0680636661869,19.9992326551367,19.9992326551367,12543.3287529443,0.0,1.0
2015-01-22,26.87,26.8786,26.32,26.37,7694,20.5498807435382,20.5564579290385,20.1292467871204,20.1674862377038,10060.2909856305,0.0,1.0
2015-01-23,26.9,26.97,26.89,26.95,4405,20.5728244138882,20.626359644705,20.5651765237715,20.6110638644716,5759.75848605441,0.0,1.0
2015-01-26,27.21,27.22,27.04,27.14,2150,20.8099090075055,20.8175568976222,20.6798948755218,20.7563737766887,2811.23285925471,0.0,1.0
2015-01-27,26.9463,27.05,26.88,27.05,3816,20.6082341451285,20.6875427656385,20.5575286336548,20.6875427656385,4989.61143763533,0.0,1.0
2015-01-28,26.61,26.99,26.61,26.93,4127,20.3510356005043,20.6416554249384,20.3510356005043,20.5957680842383,5396.25953960194,0.0,1.0
2015-01-29,27.11,27.11,26.93,26.95,3983,20.7334301063386,20.7334301063386,20.5957680842383,20.6110638644716,5207.97231554024,0.0,1.0
2015-01-30,26.79,27.02,26.79,26.98,2134,20.4886976226047,20.6645990952885,20.4886976226047,20.6340075348217,2790.31205658118,0.0,1.0
2015-02-02,26.8999,27.0599,26.79,26.79,1369,20.572747934987,20.695114176854,20.4886976226047,20.4886976226047,1790.03617875335,0.0,1.0
2015-02-03,27.3995,27.3995,27.329,27.3799,3250,20.9548365252167,20.9548365252167,20.9009188998941,20.939846660588,4249.53804305945,0.0,1.0
2015-02-04,27.09,27.3167,27.09,27.3,2755,20.7181343261053,20.8915119950506,20.7181343261053,20.8787400185557,3602.3007103473,0.0,1.0
2015-02-05,27.09,27.09,27.09,27.09,50,20.7181343261053,20.7181343261053,20.7181343261053,20.7181343261053,65.3775083547605,0.0,1.0
2015-02-06,27.1,27.35,27.1,27.31,8566,20.725782216222,20.9169794691391,20.725782216222,20.8863879086724,11200.4747313376,0.0,1.0
2015-02-09,27.1,27.1,27.1,27.1,0,20.725782216222,20.725782216222,20.725782216222,20.725782216222,0,0.0,1.0
2015-02-10,27.24,27.3,27.24,27.3,1035,20.8328526778556,20.8787400185557,20.8328526778556,20.8787400185557,1353.31442294354,0.0,1.0
2015-02-11,27.22,27.27,27.13,27.22,889,20.8175568976222,20.8557963482056,20.748725886572,20.8175568976222,1162.41209854764,0.0,1.0
2015-02-12,27.7,27.7,27.6825,27.7,1014,21.1846556232232,21.1846556232232,21.171271815519,21.1846556232232,1325.85586943454,0.0,1.0
2015-02-13,27.78,27.8,27.72,27.78,7959,21.2458387441567,21.26113452439,21.1999514034566,21.2458387441567,10406.7917799108,0.0,1.0
2015-02-17,27.78,27.84,27.53,27.69,2434,21.2458387441567,21.2917260848568,21.0546414912395,21.1770077331065,3182.57710670974,0.0,1.0
2015-02-18,27.9399,28.0,27.86,28.0,7057,21.3681285071225,21.4140923267238,21.3070218650902,21.4140923267238,9227.38152919092,0.0,1.0
2015-02-19,28.0099,28.07,27.948,28.07,5586,21.4216637379393,21.4676275575406,21.374323298117,21.4676275575406,7303.97523339386,0.0,1.0
2015-02-20,28.32,28.3279,28.0,28.0,1611,21.6588248104578,21.66486664365,21.4140923267238,21.4140923267238,2106.46331919038,0.0,1.0
2015-02-23,28.31,28.33,28.25,28.31,12071,21.6511769203411,21.6664727005745,21.605289579641,21.6511769203411,15783.4380670063,0.0,1.0
2015-02-24,28.53,28.53,28.38,28.38,1842,21.8194305029082,21.8194305029082,21.7047121511579,21.7047121511579,2408.50740778938,0.0,1.0
2015-02-25,28.45,28.51,28.39,28.47,27339,21.7582473819747,21.8041347226748,21.7123600412746,21.7735431622081,35747.114018216,0.0,1.0
2015-02-26,28.66,28.66,28.65,28.65,883,21.9188530744251,21.9188530744251,21.9112051843084,21.9112051843084,1154.56679754507,0.0,1.0
2015-02-27,28.84,28.84,28.8275,28.84,3834,22.0565150965255,22.0565150965255,22.0469552338796,22.0565150965255,5013.14734064305,0.0,1.0
2015-03-02,28.83,28.88,28.7399,28.88,7183,22.0488672064088,22.0871066569923,21.9799597164575,22.0871066569923,9392.13285024492,0.0,1.0
2015-03-03,28.5899,28.75,28.4679,28.75,3150,21.8652413647072,21.9876840854753,21.7719371052836,21.9876840854753,4118.78302634991,0.0,1.0
2015-03-04,28.71,28.766,28.5,28.5,3115,21.9570925250086,21.999920709662,21.7964868325581,21.7964868325581,4073.01877050158,0.0,1.0
2015-03-05,28.984,29.03,28.92,28.98,8700,22.1666447142058,22.2018250087426,22.117698217459,22.1635855581591,11375.6864537283,0.0,1.0
2015-03-06,28.93,29.14,28.93,29.08,119194,22.1253461075757,22.2859518000261,22.1253461075757,22.240064459326,155852.134616747,0.0,1.0
2015-03-09,29.05,29.07,28.9499,28.9499,10770,22.2171207889759,22.2324165692093,22.1405654089079,22.1405654089079,14082.3152996155,0.0,1.0
2015-03-10,28.81,28.87,28.69,28.78,6771,22.0335714261754,22.0794587668756,21.9417967447752,22.0106277558254,8853.4221814017,0.0,1.0
2015-03-11,29.29,29.4,29.11,29.16,19383,22.4006701517764,22.48479694306,22.2630081296761,22.3012475802595,25344.2448888065,0.0,1.0
2015-03-12,29.3735,29.4,29.29,29.32,17898,22.4645300342508,22.48479694306,22.4006701517764,22.4236138221265,23402.5328906701,0.0,1.0
2015-03-13,29.54,29.54,29.27,29.27,2440,22.5918674046936,22.5918674046936,22.385374371543,22.385374371543,3190.42240771232,0.0,1.0
2015-03-16,29.81,29.81,29.57,29.57,6184,22.7983604378441,22.7983604378441,22.6148110750437,22.6148110750437,8085.89023331681,0.0,1.0
2015-03-17,29.5495,29.59,29.36,29.51,32173,22.5991329003045,22.630106855277,22.4542053825932,22.5689237343435,42067.8115259542,0.0,1.0
2015-03-18,29.38,29.55,29.33,29.41,62885,22.4695011628266,22.5995152948103,22.4312617122432,22.4924448331767,82225.2922577825,0.0,1.0
2015-03-19,29.42,29.44,29.3823,29.4,4067,22.5000927232934,22.5153885035267,22.4712601775534,22.48479694306,5317.80652957622,0.0,1.0
2015-03-20,29.7905,29.7905,29.7399,29.74,7013,22.7834470521166,22.7834470521166,22.7447487281262,22.7448252070273,9169.84932183873,0.0,1.0
2015-03-23,29.62,29.69,29.59,29.65,27246,22.6530505256271,22.7065857564439,22.630106855277,22.6759941959772,35625.5118526762,0.0,1.0
2015-03-24,29.7789,29.86,29.7789,29.8333,5237,22.7745754995813,22.8365998884276,22.7745754995813,22.816180021816,6847.64022507761,0.0,1.0
2015-03-25,29.52,29.76,29.47,29.76,26370,22.5765716244602,22.7601209872607,22.5383321738768,22.7601209872607,34480.0979063008,0.0,1.0
2015-03-26,29.42,29.42,29.07,29.12,13276,22.5000927232934,22.5000927232934,22.2324165692093,22.2706560197927,17359.036018356,0.0,1.0
2015-03-27,29.53,29.53,29.47,29.4774,1017,22.5842195145769,22.5842195145769,22.5383321738768,22.5439916125631,1329.77851993583,0.0,1.0
2015-03-30,29.8797,29.91,29.79,29.79,11058,22.8516662319575,22.874839339011,22.7830646576108,22.7830646576108,14458.8897477388,0.0,1.0
2015-03-31,29.55,29.7252,29.55,29.62,10795,22.5995152948103,22.7335063296546,22.5995152948103,22.6530505256271,14115.0040537928,0.0,1.0
2015-04-01,29.83,29.83,29.682,29.82,17694,22.8136562180775,22.8136562180775,22.7004674443506,22.8060083279608,23135.7926565827,0.0,1.0
2015-04-02,29.88,29.88,29.79,29.79,14355,22.851895668661,22.851895668661,22.7830646576108,22.7830646576108,18769.8826486517,0.0,1.0
2015-04-06,30.05,30.109,29.74,29.88,11348,22.9819098006446,23.0270323523331,22.7448252070273,22.851895668661,14838.0792961965,0.0,1.0
2015-04-07,30.14,30.3,30.1,30.1,18023,23.0507408116948,23.1731070535618,23.0201492512281,23.0201492512281,23565.976661557,0.0,1.0
2015-04-08,30.22,30.22,30.09,30.22,107381,23.1119239326283,23.1119239326283,23.0125013611114,23.1119239326283,140406.044492851,0.0,1.0
2015-04-09,30.54,30.54,30.37,30.37,12952,23.3566564163623,23.3566564163623,23.2266422843786,23.2266422843786,16935.3897642172,0.0,1.0
2015-04-10,30.73,30.73,30.59,30.7,12047,23.5019663285794,23.5019663285794,23.3948958669457,23.4790226582293,15752.056862996,0.0,1.0
2015-04-13,30.6,30.84,30.6,30.81,24306,23.4025437570624,23.5860931198629,23.4025437570624,23.5631494495129,31781.3143614163,0.0,1.0
2015-04-14,30.58,30.6133,30.47,30.5,9066,23.3872479768291,23.4127154509176,23.3031211855455,23.3260648558956,11854.2498148852,0.0,1.0
2015-04-15,30.605,30.74,30.605,30.74,11300,23.4063677021208,23.509614218696,23.4063677021208,23.509614218696,14775.3168881759,0.0,1.0
2015-04-16,30.2695,30.44,30.215,30.44,21790,23.1497809887059,23.2801775151954,23.10809998757,23.2801775151954,28491.5181410047,0.0,1.0
2015-04-17,29.62,29.88,29.55,29.88,18590,22.6530505256271,22.851895668661,22.5995152948103,22.851895668661,24307.3576063,0.0,1.0
2015-04-20,29.9,29.979,29.78,29.78,9223,22.8671914488943,22.9276097808162,22.7754167674941,22.7754167674941,12059.5351911192,0.0,1.0
2015-04-21,30.1391,30.16,30.1,30.15,3580,23.0500525015843,23.0660365919282,23.0201492512281,23.0583887018115,4681.02959820086,0.0,1.0
2015-04-22,30.145,30.15,29.93,30.1,8119,23.0545647567532,23.0583887018115,22.8901351192444,23.0201492512281,10615.999806646,0.0,1.0
2015-04-23,29.9972,30.01,29.7753,29.86,4409,22.9415289408285,22.9513182401779,22.7718222591392,22.8365998884276,5764.9886867228,0.0,1.0
2015-04-24,30.04,30.0457,29.87,29.87,6141,22.974261910528,22.9786212078945,22.8442477785443,22.8442477785443,8029.66557613168,0.0,1.0
2015-04-27,30.35,30.46,30.35,30.45,2651,23.2113465041453,23.2954732954288,23.2113465041453,23.2878254053121,3466.3154929694,0.0,1.0
2015-04-28,29.985,30.11,29.855,30.11,8339,22.9321985148862,23.0277971413448,22.8327759433692,23.0277971413448,10903.660843407,0.0,1.0
2015-04-29,29.2797,29.63,29.05,29.63,12547,22.3927928249562,22.6606984157438,22.2171207889759,22.6606984157438,16405.8319465437,0.0,1.0
2015-04-30,29.01,29.3,28.98,29.3,10410,22.1865292285092,22.4083180418931,22.1635855581591,22.4083180418931,13611.5972394612,0.0,1.0
2015-05-01,29.36,29.36,29.0944,29.0944,8501,22.4542053825932,22.4542053825932,22.251077421094,22.251077421094,11115.4839704764,0.0,1.0
2015-05-04,29.491,29.54,29.491,29.54,804,22.5543927431218,22.5918674046936,22.5543927431218,22.5918674046936,1051.27033434455,0.0,1.0
2015-05-05,28.7886,29.29,28.7886,29.29,1715,22.0172049413257,22.4006701517764,22.0172049413257,22.4006701517764,2242.44853656829,0.0,1.0
2015-05-06,28.6586,28.82,28.62,28.77,4205,21.9177823698088,22.0412193162921,21.8882615139584,22.0029798657087,5498.24845263537,0.0,1.0
2015-05-07,28.83,28.9,28.75,28.8,6997,22.0488672064088,22.1024024372256,21.9876840854753,22.0259235360588,9148.92851916521,0.0,1.0
2015-05-08,29.6236,29.6236,29.31,29.31,4017,22.6558037660691,22.6558037660691,22.4159659320098,22.4159659320098,5252.42902122147,0.0,1.0
2015-05-11,29.41,29.41,29.41,29.41,158,22.4924448331767,22.4924448331767,22.4924448331767,22.4924448331767,206.592926401043,0.0,1.0
2015-05-12,29.2492,29.254,29.14,29.14,7724,22.3694667601003,22.3731377473563,22.2859518000261,22.2859518000261,10099.5174906434,0.0,1.0
2015-05-13,29.04,29.24,29.04,29.24,1607,22.2094728988592,22.362430701193,22.2094728988592,22.362430701193,2101.23311852201,0.0,1.0
2015-05-14,29.51,29.52,29.344,29.344,2233,22.5689237343435,22.5765716244602,22.4419687584065,22.4419687584065,2919.75952312361,0.0,1.0
2015-05-15,29.4255,29.4255,29.29,29.3505,3368,22.5042990628575,22.5042990628575,22.4006701517764,22.4469398869824,4403.82896277668,0.0,1.0
2015-05-18,29.58,29.58,29.36,29.36,6784,22.6224589651603,22.6224589651603,22.4542053825932,22.4542053825932,8870.42033357394,0.0,1.0
2015-05-19,30.0406,30.0406,29.98,29.98,4768,22.974720783935,22.974720783935,22.9283745698278,22.9283745698278,6234.39919670996,0.0,1.0
2015-05-20,30.138,30.17,30.128,30.17,1696,23.0492112336715,23.0736844820449,23.0415633435548,23.0736844820449,2217.60508339348,0.0,1.0
2015-05-21,30.1999,30.21,30.0901,30.1,6672,23.0965516734938,23.1042760425116,23.0125778400126,23.0201492512281,8723.97471485925,0.0,1.0
2015-05-22,30.18,30.18,30.1027,30.17,5798,23.0813323721616,23.0813323721616,23.0222141815596,23.0736844820449,7581.17586881803,0.0,1.0
2015-05-26,29.72,29.78,29.64,29.78,6018,22.729529426794,22.7754167674941,22.6683463058605,22.7754167674941,7868.83690557898,0.0,1.0
2015-05-27,30.1599,30.16,30.04,30.04,2509,23.065960113027,23.0660365919282,22.974261910528,22.974261910528,3280.64336924189,0.0,1.0
2015-05-28,30.03,30.05,29.9882,30.05,3366,22.9666140204113,22.9819098006446,22.9346458397235,22.9819098006446,4401.21386244248,0.0,1.0
2015-05-29,29.53,29.53,29.486,29.486,1170,22.5842195145769,22.5842195145769,22.5505687980635,22.5505687980635,1529.8336955014,0.0,1.0
2015-06-01,29.4,29.55,29.4,29.547,31941,22.48479694306,22.5995152948103,22.48479694306,22.5972209277753,41764.4598871881,0.0,1.0
2015-06-02,29.2796,29.3101,29.2796,29.291,1343,22.3927163460551,22.416042410911,22.3927163460551,22.4014349407881,1756.03987440887,0.0,1.0
2015-06-03,29.39,29.44,29.25,29.39,70333,22.4771490529433,22.5153885035267,22.3700785913097,22.4771490529433,91963.9259023076,0.0,1.0
2015-06-04,29.0,29.2375,28.878,29.2375,31914,22.1788813383925,22.3605187286638,22.0855770789689,22.3605187286638,41729.1560326766,0.0,1.0
2015-06-05,28.86,28.8799,28.7301,28.8317,6260,22.0718108767589,22.0870301780911,21.9724647841431,22.0501673477287,8185.26404601602,0.0,1.0
2015-06-08,28.348,28.5,28.28,28.48,5882,21.6802389027845,21.7964868325581,21.628233249991,21.7811910523248,7691.01008285404,0.0,1.0
2015-06-09,28.3342,28.42,28.29,28.29,6977,21.6696848144235,21.7353037116246,21.6358811401077,21.6358811401077,9122.77751582329,0.0,1.0
2015-06-10,29.0,29.0,28.53,28.53,4433,22.1788813383925,22.1788813383925,21.8194305029082,21.8194305029082,5796.36989073308,0.0,1.0
2015-06-11,29.1499,29.383,29.06,29.3436,5323,22.2935232112416,22.4717955298616,22.2247686790926,22.4416628428019,6960.08953944783,0.0,1.0
2015-06-12,28.8,28.8,28.59,28.73,1818,22.0259235360588,22.0259235360588,21.8653178436083,21.9723883052419,2377.12620377909,0.0,1.0
2015-06-15,28.21,28.3,28.2,28.28,39177,21.5746980191742,21.6435290302244,21.5670501290575,21.628233249991,51225.8928962892,0.0,1.0
2015-06-16,28.41,28.468,28.32,28.3304,703,21.727655821508,21.7720135841847,21.6588248104578,21.6667786161791,919.207767467933,0.0,1.0
2015-06-17,27.96,28.28,27.94,28.2499,7566,21.383500766257,21.628233249991,21.3682049860237,21.6052131007398,9892.9245642424,0.0,1.0
2015-06-18,28.73,28.81,27.99,27.99,12227,21.9723883052419,22.0335714261754,21.4064444366071,21.4064444366071,15987.4158930732,0.0,1.0
2015-06-19,28.399,28.3999,28.32,28.35,4201,21.7192431423796,21.7199314524901,21.6588248104578,21.6817684808078,5493.01825196699,0.0,1.0
2015-06-22,29.3948,29.4074,29.12,29.12,2076,22.4808200401993,22.4904563817463,22.2706560197927,22.2706560197927,2714.47414688966,0.0,1.0
2015-06-23,29.7728,29.7728,29.7503,29.7503,529,22.7699102866101,22.7699102866101,22.7527025338475,22.7527025338475,691.694038393367,0.0,1.0
2015-06-24,28.28,28.44,28.25,28.4,18349,22.4898369026469,22.6170778469334,22.4659792255932,22.5852676108618,23073.0761741953,1.12659,1.0
2015-06-25,28.2977,28.4,28.27,28.27,3144,22.5039129321086,22.5852676108618,22.481884343629,22.481884343629,3953.44441068559,0.0,1.0
2015-06-26,28.59,28.6529,28.4964,28.62,5736,22.7363662322021,22.7863878284247,22.6619302797944,22.7602239092558,7212.77262712867,0.0,1.0
2015-06-29,27.27,27.94,27.27,27.94,12019,21.6866284418381,22.219449896038,21.6866284418381,22.219449896038,15113.3741641317,0.0,1.0
2015-06-30,27.28,27.28,27.1403,27.25,4036,21.694581000856,21.694581000856,21.5834837513758,21.6707233238022,5075.09594196153,0.0,1.0
2015-07-01,27.6,27.935,27.56,27.935,41579,21.9490628894291,22.215473616529,21.9172526533574,22.215473616529,52283.7993485675,0.0,1.0
2015-07-02,27.32,27.4543,27.31,27.4543,5367,21.7263912369276,21.8331941045381,21.7184386779097,21.8331941045381,6748.77104076005,0.0,1.0
2015-07-06,26.53,26.86,26.4,26.81,41936,21.0981390745128,21.3605735221038,20.99475580728,21.3208107270142,52732.7114524527,0.0,1.0
2015-07-07,26.6762,26.6995,26.2,26.2699,85921,21.2144054873546,21.2329349498663,20.8357046269218,20.891293014457,108041.952038969,0.0,1.0
2015-07-08,26.36,26.62,26.36,26.62,9502,20.9629455712083,21.169712105674,20.9629455712083,21.169712105674,11948.3552132108,0.0,1.0
2015-07-09,26.986,26.989,26.986,26.989,4375,21.4607757657294,21.4631615334348,21.4607757657294,21.4631615334348,5501.37382212135,0.0,1.0
2015-07-10,28.0504,28.0504,27.7912,27.93,2794,22.3072461475957,22.3072461475957,22.1011158178515,22.2114973370201,3513.33450491589,0.0,1.0
2015-07-13,28.27,28.2894,28.26,28.27,4043,22.481884343629,22.4973123081237,22.4739317846111,22.481884343629,5083.89814007692,0.0,1.0
2015-07-14,28.42,28.46,28.39,28.39,12151,22.6011727288976,22.6329829649692,22.5773150518439,22.5773150518439,15279.3584714506,0.0,1.0
2015-07-15,28.545,28.545,28.5,28.5,716,22.7005797166215,22.7005797166215,22.6647932010409,22.6647932010409,900.339121517457,0.0,1.0
2015-07-16,28.953,28.99,28.9101,28.98,36077,23.0250441245522,23.0544685929184,22.9909276463653,23.0465160339005,45365.2716298677,0.0,1.0
2015-07-17,28.88,28.9772,28.86,28.95,33550,22.9669904437214,23.0442893173755,22.9510853256856,23.0226583568468,42187.6781102105,0.0,1.0
2015-07-20,29.09,29.15,29.08,29.15,50730,23.1339941830975,23.181709537205,23.1260416240796,23.181709537205,63790.787199135,0.0,1.0
2015-07-21,28.78,28.95,28.74,28.95,13150,22.8874648535423,23.0226583568468,22.8556546174707,23.0226583568468,16535.5578882047,0.0,1.0
2015-07-22,28.72,28.7699,28.66,28.66,14583,22.8397494994349,22.8794327689342,22.7920341453274,22.7920341453274,18337.4935881132,0.0,1.0
2015-07-23,28.58,28.78,28.58,28.73,5144,22.7284136731841,22.8874648535423,22.7284136731841,22.8477020584528,6468.35815794108,0.0,1.0
2015-07-24,28.308,28.43,28.3,28.43,760,22.512104067897,22.6091252879155,22.5057420206827,22.6091252879155,955.667223957079,0.0,1.0
2015-07-27,27.74,27.96,27.74,27.96,14523,22.0603987156798,22.2353550140738,22.0603987156798,22.2353550140738,18262.0461756956,0.0,1.0
2015-07-28,28.21,28.25,27.97,28.13,23058,22.4341689895215,22.4659792255932,22.2433075730917,22.3705485173782,28994.4405921083,0.0,1.0
2015-07-29,28.44,28.44,28.15,28.16,5415,22.6170778469334,22.6170778469334,22.3864536354141,22.394406194432,6809.12897069419,0.0,1.0
2015-07-30,28.38,28.39,28.15,28.34,19390,22.569362492826,22.5773150518439,22.3864536354141,22.5375522567543,24382.0887796417,0.0,1.0
2015-07-31,28.464,28.47,28.23,28.3,2080,22.6361639885764,22.6409355239871,22.4500741075573,22.5057420206827,2615.51029714569,0.0,1.0
2015-08-03,28.6636,28.6636,28.605,28.605,1644,22.7948970665739,22.7948970665739,22.7482950707289,22.7482950707289,2067.25910024399,0.0,1.0
2015-08-04,28.6777,28.71,28.67,28.68,3392,22.8061101747891,22.831796940417,22.7999867043453,22.8079392633632,4265.29371534528,0.0,1.0
2015-08-05,28.95,29.08,28.941,28.98,19780,23.0226583568468,23.1260416240796,23.0155010537307,23.0465160339005,24872.4969603566,0.0,1.0
2015-08-06,28.94,29.08,28.856,29.08,3051,23.0147057978289,23.1260416240796,22.9479043020784,23.1260416240796,3836.50092143822,0.0,1.0
2015-08-07,28.78,28.84,28.738,28.84,3816,22.8874648535423,22.9351802076498,22.8540641056671,22.9351802076498,4798.45542976344,0.0,1.0
2015-08-10,29.0,29.0,28.89,28.89,3871,23.0624211519363,23.0624211519363,22.9749430027393,22.9749430027393,4867.61555781297,0.0,1.0
2015-08-11,28.54,28.595,28.53,28.58,9272,22.6966034371125,22.740342511711,22.6886508780946,22.7284136731841,11659.1401322764,0.0,1.0
2015-08-12,27.94,27.94,27.69,27.72,2031,22.219449896038,22.219449896038,22.0206359205902,22.044493597644,2553.89491033793,0.0,1.0
2015-08-13,27.85,28.0,27.82,27.99,82746,22.1478768648768,22.2671652501454,22.1240191878231,22.2592126911275,104049.5264652,0.0,1.0
2015-08-14,27.9279,27.9279,27.75,27.8,1669,22.2098272996263,22.2098272996263,22.0683512746977,22.1081140697872,2098.69552208469,0.0,1.0
2015-08-17,27.85,27.87,27.57,27.59,18607,22.1478768648768,22.1637819829126,21.9252052123753,21.9411103304112,23397.5000475912,0.0,1.0
2015-08-18,27.765,27.89,27.765,27.89,3851,22.0802801132246,22.1796871009484,22.0802801132246,22.1796871009484,4842.4664203404,0.0,1.0
2015-08-19,27.3599,27.49,27.357,27.4401,5863,21.7581219474091,21.8615847402321,21.7558157052939,21.8219014707327,7372.4696500794,0.0,1.0
2015-08-20,26.54,26.98,26.47,26.96,13223,21.1060916335307,21.4560042303187,21.0504237204053,21.4400991122829,16627.3522399795,0.0,1.0
2015-08-21,25.58,26.39,25.58,26.23,12490,20.3426459678114,20.9868032482621,20.3426459678114,20.8595623039755,15705.6363516104,0.0,1.0
2015-08-24,24.32,25.12,23.42,23.98,90681,19.3406235315549,19.9768282529876,18.6248932199431,19.070236524946,114027.446757437,0.0,1.0
2015-08-25,25.23,25.69,25.22,25.5701,63356,20.0643064021846,20.4301241170084,20.0563538431667,20.3347729343837,79667.4376855588,0.0,1.0
2015-08-26,25.67,25.67,25.2199,25.2614,6081,20.4142189989726,20.4142189989726,20.0562743175765,20.0892774375008,7646.59524853026,0.0,1.0
2015-08-27,26.25,26.32,26.01,26.28,44791,20.8754674220113,20.9311353351367,20.6846060055815,20.8993250990651,56322.75082666,0.0,1.0
2015-08-28,26.2173,26.22,26.0,26.1,6254,20.8494625540228,20.8516097449576,20.6766534465636,20.7561790367427,7864.13528766784,0.0,1.0
2015-08-31,26.06,26.18,25.98,26.12,34244,20.7243688006711,20.819799508886,20.6607483285278,20.7720841547785,43060.3531805081,0.0,1.0
2015-09-01,25.29,25.6,25.226,25.6,42148,20.1120217562921,20.3585510858472,20.0611253785774,20.3585510858472,52999.2923096617,0.0,1.0
2015-09-02,25.73,25.84,25.49,25.84,25777,20.4619343530801,20.5494125022771,20.2710729366502,20.5494125022771,32413.4658315021,0.0,1.0
2015-09-03,25.95,26.21,25.885,26.07,79003,20.6368906514741,20.8436571859397,20.5851990178577,20.732321359689,99342.8653872117,0.0,1.0
2015-09-04,25.46,25.53,25.2695,25.46,14349,20.2472152595965,20.3028831727219,20.0957190103053,20.2472152595965,18043.2486796844,0.0,1.0
2015-09-08,25.92,26.01,25.8,26.01,53515,20.6130329744203,20.6846060055815,20.5176022662054,20.6846060055815,67292.8045921883,0.0,1.0
2015-09-09,25.81,26.47,25.81,26.45,33569,20.5255548252233,21.0504237204053,20.5255548252233,21.0345186023695,42211.5697908095,0.0,1.0
2015-09-10,25.93,26.0,25.79,25.89,12765,20.6209855334382,20.6766534465636,20.5096497071875,20.5891752973666,16051.4369918581,0.0,1.0
2015-09-11,25.66,25.7,25.59,25.64,4429,20.4062664399547,20.4380766760263,20.3505985268293,20.3903613219189,5569.27649329724,0.0,1.0
2015-09-14,25.5,25.56,25.426,25.53,32134,20.2790254956682,20.3267408497756,20.2201765589356,20.3028831727219,40407.1191771535,0.0,1.0
2015-09-15,25.82,25.835,25.46,25.57,96757,20.5335073842412,20.5454362227681,20.2472152595965,20.3346934087935,121667.754721599,0.0,1.0
2015-09-16,26.049,26.049,25.93,25.93,56701,20.7156209857514,20.7156209857514,20.6209855334382,20.6209855334382,71299.0621915661,0.0,1.0
2015-09-17,26.049,26.535,26.0,26.01,57588,20.7156209857514,21.1021153540217,20.6766534465636,20.6846060055815,72414.4264384739,0.0,1.0
2015-09-18,25.37,25.53,25.29,25.29,74577,20.1756422284353,20.3028831727219,20.1120217562921,20.1120217562921,93777.3612645357,0.0,1.0
2015-09-21,25.57,25.65,25.398,25.61,33912,20.3346934087935,20.3983138809368,20.1979093936855,20.3665036448652,42642.8774984638,0.0,1.0
2015-09-22,24.969,24.9899,24.7894,24.98,19738,19.8567446118172,19.8733654601646,19.7139166518555,19.8654924267369,24819.6837716642,0.0,1.0
2015-09-23,24.75,24.97,24.75,24.97,4519,19.682583569325,19.857539867719,19.682583569325,19.857539867719,5682.44761192373,0.0,1.0
2015-09-24,24.59,24.64,24.26,24.37,19060,19.5553426250384,19.595105420128,19.2929081774474,19.3803863266444,23967.1280113447,0.0,1.0
2015-09-25,24.734,25.05,24.72,25.05,5792,19.6698594748963,19.9211603398622,19.6587258922712,19.9211603398622,7283.19021205185,0.0,1.0
2015-09-28,24.28,24.52,24.28,24.52,12670,19.3088132954832,19.4996747119131,19.3088132954832,19.4996747119131,15931.9785888634,0.0,1.0
2015-09-29,24.35,24.42,24.35,24.42,9519,19.3644812086086,19.420149121734,19.3644812086086,19.420149121734,11969.7319800624,0.0,1.0
2015-09-30,24.9001,24.9904,24.77,24.9904,3538,19.8019514801838,19.8737630881155,19.6984886873608,19.8737630881155,4448.88241889492,0.0,1.0
2015-10-01,24.866,25.01,24.5935,25.01,13962,19.7748332539327,19.8893501037906,19.5581260206947,19.8893501037906,17556.6128695904,0.0,1.0
2015-10-02,25.188,25.188,24.51,24.68,248763,20.0309056543094,20.0309056543094,19.4917221528952,19.6269156561996,312808.744254256,0.0,1.0
2015-10-05,25.83,25.83,25.6,25.64,11982,20.5414599432592,20.5414599432592,20.3585510858472,20.3903613219189,15066.8482598075,0.0,1.0
2015-10-06,25.7919,25.89,25.7919,25.89,26277,20.5111606934009,20.5891752973666,20.5111606934009,20.5891752973666,33042.194268316,0.0,1.0
2015-10-07,26.0565,26.17,25.9015,26.1,3638,20.7215854050148,20.8118469498681,20.5983207402372,20.7561790367427,4574.6281062577,0.0,1.0
2015-10-08,26.24,26.25,25.91,25.94,29871,20.8675148629934,20.8754674220113,20.6050804154024,20.6289380924562,37561.4942721341,0.0,1.0
2015-10-09,26.09,26.12,26.09,26.12,2463,20.7482264777248,20.7720841547785,20.7482264777248,20.7720841547785,3097.11627974511,0.0,1.0
2015-10-12,26.04,26.05,25.97,25.97,35236,20.7084636826352,20.7164162416532,20.6527957695099,20.6527957695099,44307.7503991469,0.0,1.0
2015-10-13,25.75,25.92,25.7,25.78,13651,20.4778394711159,20.6130329744203,20.4380766760263,20.5016971481696,17165.5437818922,0.0,1.0
2015-10-14,25.68,25.87,25.63,25.77,29586,20.4221715579905,20.5732701793308,20.382408762901,20.4937445891517,37203.1190631502,0.0,1.0
2015-10-15,26.1727,26.1727,25.94,26.01,43112,20.8139941408029,20.8139941408029,20.6289380924562,20.6846060055815,54211.4807358389,0.0,1.0
2015-10-16,26.19,26.19,26.08,26.13,79829,20.8277520679039,20.8277520679039,20.7402739187069,20.7800367137964,100381.524764828,0.0,1.0
2015-10-19,26.24,26.24,26.14,26.22,34324,20.8675148629934,20.8675148629934,20.7879892728143,20.8516097449576,43160.9497303984,0.0,1.0
2015-10-20,26.13,26.15,26.06,26.08,4786,20.7800367137964,20.7959418318322,20.7243688006711,20.7402739187069,6018.18859718235,0.0,1.0
2015-10-21,26.13,26.34,26.106,26.31,26251,20.7800367137964,20.9470404531725,20.7609505721534,20.9231827761188,33009.5003896017,0.0,1.0
2015-10-22,26.8635,26.8935,26.59,26.59,1601,21.3633569177601,21.3872145948138,21.1458544286202,21.1458544286202,2013.188454678,0.0,1.0
2015-10-23,27.3,27.32,27.247,27.26,2449,21.7104861188918,21.7263912369276,21.6683375560969,21.6786758828202,3079.51188351432,0.0,1.0
2015-10-26,27.1992,27.215,27.1343,27.17,5548,21.6303243239913,21.6428893672396,21.578712215965,21.607102851659,6976.37073488666,0.0,1.0
2015-10-27,26.95,27.06,26.89,26.99,9261,21.432146553265,21.519624702462,21.3844311991575,21.4639567893366,11645.3081066664,0.0,1.0
2015-10-28,27.3203,27.35,27.01,27.04,26431,21.7266298136981,21.7502489139813,21.4798619073724,21.5037195844262,33235.8426268547,0.0,1.0
2015-10-29,27.18,27.19,26.9815,27.14,32242,21.6150554106769,21.6230079696948,21.4571971141714,21.5832451746052,40542.9245195054,0.0,1.0
2015-10-30,27.21,27.269,27.1,27.11,20834,21.6389130877306,21.6858331859363,21.5514349385336,21.5593874975515,26197.8565051602,0.0,1.0
2015-11-02,27.49,27.49,27.38,27.389,13159,21.8615847402321,21.8615847402321,21.7741065910351,21.7812638941512,16546.8750000673,0.0,1.0
2015-11-03,27.46,27.528,27.31,27.31,4224,21.8377270631783,21.8918044645001,21.7184386779097,21.7184386779097,5311.49783420356,0.0,1.0
2015-11-04,27.43,27.62,27.32,27.62,127006,21.8138693861246,21.9649680074649,21.7263912369276,21.9649680074649,159704.567691964,0.0,1.0
2015-11-05,27.458,27.81,27.4399,27.56,112405,21.8361365513748,22.1160666288052,21.8217424195523,21.9172526533574,141344.439880125,0.0,1.0
2015-11-06,27.6927,27.71,27.54,27.67,22917,22.0227831115251,22.0365410386261,21.9013475353216,22.0047308025544,28817.1391729268,0.0,1.0
2015-11-09,27.2114,27.54,27.19,27.54,16535,21.6400264459931,21.9013475353216,21.6230079696948,21.9013475353216,20792.0494054346,0.0,1.0
2015-11-10,27.34,27.37,27.23,27.24,91795,21.7422963549634,21.7661540320172,21.6548182057664,21.6627707647843,115428.253714658,0.0,1.0
2015-11-11,27.372,27.53,27.372,27.49,15652,21.7677445438207,21.8933949763037,21.7677445438207,21.8615847402321,19681.7149860213,0.0,1.0
2015-11-12,26.86,27.12,26.86,27.11,9613,21.3605735221038,21.5673400565694,21.3605735221038,21.5593874975515,12087.9329261834,0.0,1.0
2015-11-13,26.74,26.93,26.62,26.81,26859,21.2651428138889,21.4162414352292,21.169712105674,21.3208107270142,33774.0341687673,0.0,1.0
2015-11-16,27.14,27.14,26.82,26.82,60702,21.5832451746052,21.5832451746052,21.3287632860322,21.3287632860322,76330.1471429509,0.0,1.0
2015-11-17,27.26,27.512,27.22,27.42,20971,21.6786758828202,21.8790803700715,21.6468656467485,21.8059168271067,26370.1280968472,0.0,1.0
2015-11-18,27.5,27.5,27.3785,27.43,18472,21.86953729925,21.86953729925,21.7729137071824,21.8138693861246,23227.7433696515,0.0,1.0
2015-11-19,27.5211,27.6352,27.52,27.56,27439,21.8863171987778,21.9770558971721,21.8854424172858,21.9172526533574,34503.3591554713,0.0,1.0
2015-11-20,27.568,27.62,27.558,27.61,29702,21.9236147005718,21.9649680074649,21.9156621415538,21.957015448447,37348.9840604909,0.0,1.0
2015-11-23,27.415,27.56,27.34,27.54,52163,21.8019405475977,21.9172526533574,21.7422963549634,21.9013475353216,65592.7228990437,0.0,1.0
2015-11-24,27.23,27.27,27.07,27.1,14406,21.6548182057664,21.6866284418381,21.5275772614799,21.5514349385336,18114.9237214812,0.0,1.0
2015-11-25,27.5,27.58,27.46,27.5799,57124,21.86953729925,21.9331577713932,21.8377270631783,21.9330782458031,71830.9664491106,0.0,1.0
2015-11-27,27.85,27.86,27.85,27.86,282,22.1478768648768,22.1558294238947,22.1478768648768,22.1558294238947,354.602838363021,0.0,1.0
2015-11-30,27.87,28.0,27.8683,28.0,8662,22.1637819829126,22.2671652501454,22.1624300478796,22.2671652501454,10892.0914393634,0.0,1.0
2015-12-01,27.8599,27.95,27.77,27.93,29687,22.1557498983045,22.2274024550559,22.0842563927335,22.2114973370201,37330.1222073866,0.0,1.0
2015-12-02,27.49,27.85,27.45,27.81,10346,21.8615847402321,22.1478768648768,21.8297745041604,22.1160666288052,13009.6488145525,0.0,1.0
2015-12-03,26.53,27.42,26.499,27.33,13293,21.0981390745128,21.8059168271067,21.0734861415573,21.7343437959455,16715.3742211335,0.0,1.0
2015-12-04,27.1099,27.12,26.64,26.64,15390,21.5593079719613,21.5673400565694,21.1856172237098,21.1856172237098,19352.2612851309,0.0,1.0
2015-12-07,27.0,27.23,26.97,27.23,56529,21.4719093483545,21.6548182057664,21.4480516713008,21.6548182057664,71082.7796093023,0.0,1.0
2015-12-08,26.55,26.59,26.46,26.46,7659,21.1140441925486,21.1458544286202,21.0424711613874,21.0424711613874,9630.86219511482,0.0,1.0
2015-12-09,26.2,26.53,26.03,26.36,456381,20.8357046269218,21.0981390745128,20.7005111236173,20.9629455712083,573879.425443099,0.0,1.0
2015-12-10,26.24,26.4382,26.24,26.41,89901,20.8675148629934,21.0251345827284,20.8675148629934,21.0027083662979,113046.630396007,0.0,1.0
2015-12-11,25.66,25.85,25.6101,25.85,91561,20.4062664399547,20.557365061295,20.3665831704553,20.557365061295,115134.008806229,0.0,1.0
2015-12-14,25.71,25.72,25.3,25.7,259520,20.4460292350442,20.4539817940622,20.11997431531,20.4380766760263,326335.20784387,0.0,1.0
2015-12-15,26.11,26.2,26.038,26.04,130653,20.7641315957606,20.8357046269218,20.7068731708317,20.7084636826352,164290.512910084,0.0,1.0
2015-12-16,26.48,26.54,26.01,26.18,104462,21.186142092605,21.2341469462891,20.8101040720791,20.9461178241842,130564.29754455,0.16066,1.0
2015-12-17,26.44,26.7,26.44,26.7,257571,21.1541388568155,21.3621598894469,21.1541388568155,21.3621598894469,321931.196826094,0.0,1.0
2015-12-18,25.96,26.23,25.95,26.12,136390,20.7701000273423,20.986121868921,20.762099218395,20.8981129705001,170470.262316453,0.0,1.0
2015-12-21,25.92,26.18,25.76,26.18,36578,20.7380967915529,20.9461178241842,20.6100838483952,20.9461178241842,45717.8770805132,0.0,1.0
2015-12-22,25.98,26.02,25.76,25.76,104144,20.786101645237,20.8181048810265,20.6100838483952,20.6100838483952,130166.837735059,0.0,1.0
2015-12-23,26.51,26.52,26.29,26.29,140615,21.210144519447,21.2181453283944,21.0341267226052,21.0341267226052,175750.978338793,0.0,1.0
2015-12-24,26.44,26.4599,26.39,26.42,12204,21.1541388568155,21.1700604666208,21.1141348120787,21.1381372389208,15253.4575944716,0.0,1.0
2015-12-28,26.24,26.3,26.2,26.24,65146,20.9941226778684,21.0421275315525,20.9621194420789,20.9941226778684,81424.2665068376,0.0,1.0
2015-12-29,26.63,26.639,26.5,26.52,27167,21.3061542268153,21.313354954868,21.2021437104997,21.2181453283944,33955.3164920527,0.0,1.0
2015-12-30,26.42,26.54,26.3925,26.54,106915,21.1381372389208,21.2341469462891,21.1161350143156,21.2341469462891,133630.237521545,0.0,1.0
2015-12-31,26.16,26.35,26.12,26.35,33918,20.9301162062895,21.0821315762893,20.8981129705001,21.0821315762893,42393.2132652645,0.0,1.0
2016-01-04,25.84,25.84,25.48,25.75,51204,20.674090319974,20.674090319974,20.3860611978691,20.6020830394478,63998.5285699218,0.0,1.0
2016-01-05,25.7604,25.7604,25.62,25.67,13549,20.6104038807531,20.6104038807531,20.4980725231322,20.5380765678689,16934.5376063172,0.0,1.0
2016-01-06,25.24,25.38,25.114,25.26,34238,20.1940417831325,20.3060531083955,20.0932315903958,20.2100434010272,42793.1728219862,0.0,1.0
2016-01-07,24.49,25.03,24.43,24.69,216741,19.5939811120807,20.026024795238,19.5459762583965,19.7539972910278,270898.857135641,0.0,1.0
2016-01-08,24.38,24.7053,24.38,24.7053,39904,19.5059722136597,19.7662385287173,19.5059722136597,19.7662385287173,49874.9567231888,0.0,1.0
2016-01-11,24.65,24.71,24.3601,24.68,17212,19.7219940552384,19.7699989089225,19.4900506038545,19.7459964820805,21512.8246571653,0.0,1.0
2016-01-12,24.9644,25.0,24.7515,25.0,30165,19.9735394885433,20.0020223683959,19.8032022660541,20.0020223683959,37702.4375890886,0.0,1.0
2016-01-13,24.39,25.07,24.301,25.04,191890,19.5139730226071,20.0580280310274,19.4427658229756,20.0340256041854,239838.247935362,0.0,1.0
2016-01-14,24.63,24.72,24.21,24.41,340356,19.7059924373437,19.7779997178699,19.3699584615546,19.5299746405018,425401.984023597,0.0,1.0
2016-01-15,23.67,23.75,23.47,23.64,24535,18.9379147783973,19.0019212499761,18.7778985994501,18.9139123515552,30665.6491380171,0.0,1.0
2016-01-19,23.84,24.06,23.65,24.06,19520,19.0739285305024,19.2499463273442,18.9219131605025,19.2499463273442,24397.5329600201,0.0,1.0
2016-01-20,23.36,23.49,22.85,23.49,21367,18.6898897010292,18.7939002173448,18.2818484447139,18.7939002173448,26706.0495264728,0.0,1.0
2016-01-21,23.687,23.8436,23.4799,23.56,10703,18.9515161536078,19.0768088217234,18.785819400308,18.8499058799763,13377.3972987241,0.0,1.0
2016-01-22,24.53,24.53,24.33,24.38,83062,19.6259843478701,19.6259843478701,19.4659681689229,19.5059722136597,103817.002188791,0.0,1.0
2016-01-25,24.09,24.37,24.0826,24.29,22383,19.2739487541863,19.4979714047124,19.2680281555653,19.4339649331335,27975.9211190641,0.0,1.0
2016-01-26,24.597,24.6,24.32,24.33,218109,19.6795897678174,19.6819900105016,19.4579673599756,19.4659681689229,272608.684240627,0.0,1.0
2016-01-27,24.29,24.64,24.15,24.4,58214,19.4339649331335,19.713993246291,19.3219536078705,19.5219738315544,72760.1426093551,0.0,1.0
2016-01-28,24.21,24.43,24.088,24.42,18369,19.3699584615546,19.5459762583965,19.2723485923968,19.5379754494491,22958.928429437,0.0,1.0
2016-01-29,24.77,24.77,24.36,24.36,24530,19.8180037626067,19.8180037626067,19.489970595765,19.489970595765,30659.3997699433,0.0,1.0
2016-02-01,24.64,24.68,24.37,24.49,10787,19.713993246291,19.7459964820805,19.4979714047124,19.5939811120807,13482.3866823636,0.0,1.0
2016-02-02,23.92,24.2,23.864,24.2,26599,19.1379350020812,19.3619576526073,19.093130471976,19.3619576526073,33245.3882788718,0.0,1.0
2016-02-03,23.87,23.97,23.47,23.97,35422,19.0979309573444,19.177939046818,18.7778985994501,19.177939046818,44273.0231818563,0.0,1.0
2016-02-04,23.7,23.8,23.45,23.51,42447,18.9619172052393,19.0419252947129,18.7618969815554,18.8099018352395,53053.3853255112,0.0,1.0
2016-02-05,23.39,23.76,23.34,23.76,44731,18.7138921278712,19.0099220589235,18.6738880831344,19.0099220589235,55908.0966616118,0.0,1.0
2016-02-08,22.63,22.78,22.41,22.78,118339,18.105830647872,18.2258427820824,17.9298128510301,18.2258427820824,147908.793696507,0.0,1.0
2016-02-09,22.2,22.2732,21.97,21.97,36467,17.7617958631356,17.8203617846303,17.5777772573463,17.5777772573463,45579.1411092753,0.0,1.0
2016-02-10,22.33,22.8,22.28,22.58,114976,17.8658063794512,18.2418443999771,17.8258023347145,18.0658266031352,143705.468730086,0.0,1.0
2016-02-11,21.9,22.06,21.71,21.96,62035,17.5217715947148,17.6497845378726,17.369756224715,17.569776448399,77535.9096913347,0.0,1.0
2016-02-12,22.29,22.29,21.99,22.07,36242,17.8338031436618,17.8338031436618,17.5937788752411,17.6577853468199,45297.9195459555,0.0,1.0
2016-02-16,22.9903,23.005,22.8,22.951,7885,18.3940997942453,18.4058609833979,18.2418443999771,18.3626566150822,9855.25345234422,0.0,1.0
2016-02-17,23.59,23.63,23.36,23.39,26925,18.8739083068184,18.9059115426078,18.6898897010292,18.7138921278712,33652.8470772819,0.0,1.0
2016-02-18,23.5,23.77,23.46,23.77,40403,18.8019010262922,19.0179228678709,18.7698977905027,19.0179228678709,50498.6436569515,0.0,1.0
2016-02-19,23.35,23.39,23.1928,23.275,13047,18.6818888920818,18.7138921278712,18.5561161754293,18.6218828249766,16307.1010517102,0.0,1.0
2016-02-22,23.79,23.8576,23.79,23.8576,52200,19.0339244857656,19.0880099542497,19.0339244857656,19.0880099542497,65243.4026902177,0.0,1.0
2016-02-23,23.42,23.791,23.42,23.78,29541,18.7378945547133,19.0347245666603,18.7378945547133,19.0259236768182,36922.5164534813,0.0,1.0
2016-02-24,23.1389,23.17,22.9499,23.02,2298,18.5129918152031,18.5378743310294,18.361776526098,18.417862196819,2872.20956670728,0.0,1.0
2016-02-25,23.56,23.56,23.39,23.48,8816,18.8499058799763,18.8499058799763,18.7138921278712,18.7858994083975,11018.8857876812,0.0,1.0
2016-02-26,23.74,23.89,23.722,23.86,10320,18.9939204410288,19.1139325752392,18.9795189849235,19.0899301483971,12898.6957042729,0.0,1.0
2016-02-29,23.7612,23.92,23.72,23.84,11237,19.0108821559972,19.1379350020812,18.9779188231341,19.0739285305024,14044.8298090034,0.0,1.0
2016-03-01,24.44,24.4899,24.16,24.16,20631,19.5539770673439,19.5939011039912,19.3299544168178,19.3299544168178,25786.142546013,0.0,1.0
2016-03-02,24.4898,24.4999,24.35,24.35,10810,19.5938210959017,19.6019019129385,19.4819697868176,19.4819697868176,13511.133775503,0.0,1.0
2016-03-03,24.6,24.6,24.38,24.43,101586,19.6819900105016,19.6819900105016,19.5059722136597,19.5459762583965,126969.661028515,0.0,1.0
2016-03-04,24.59,24.695,24.575,24.6099,20332,19.6739892015542,19.7579976955015,19.6619879881332,19.6899108113595,25412.4303352014,0.0,1.0
2016-03-07,24.5216,24.5353,24.4,24.4444,9170,19.6192636683543,19.6302247766122,19.5219738315544,19.5574974232807,11461.3410473046,0.0,1.0
2016-03-08,24.31,24.455,24.24,24.41,33142,19.4499665510282,19.5659782807649,19.3939608883967,19.5299746405018,41423.3113402145,0.0,1.0
2016-03-09,24.4138,24.438,24.3717,24.438,3323,19.5330149479018,19.5523769055544,19.4993315422334,19.5523769055544,4153.33002183129,0.0,1.0
2016-03-10,24.07,24.88,23.8,24.76,187465,19.2579471362916,19.9060126610276,19.0419252947129,19.8100029536593,234307.557190071,0.0,1.0
2016-03-11,24.94,24.94,24.69,24.76,13140,19.9540175147118,19.9540175147118,19.7539972910278,19.8100029536593,16423.3392978824,0.0,1.0
2016-03-14,25.03,25.0885,25.0,25.02,50429,20.026024795238,20.0728295275801,20.0020223683959,20.0180239862906,63029.8765184865,0.0,1.0
2016-03-15,24.89,24.895,24.76,24.86,19854,19.914013469975,19.9180138744487,19.8100029536593,19.8900110431329,24814.9907473484,0.0,1.0
2016-03-16,24.85,24.894,24.66,24.83,24637,19.8820102341856,19.9172137935539,19.7299948641857,19.8660086162908,30793.1362467221,0.0,1.0
2016-03-17,24.77,24.81,24.5955,24.5955,3029,19.8180037626067,19.8500069983961,19.6783896464753,19.6783896464753,3785.86717909329,0.0,1.0
2016-03-18,24.9,24.99,24.85,24.87,18712,19.9220142789223,19.9940215594486,19.8820102341856,19.8980118520803,23387.6350792981,0.0,1.0
2016-03-21,24.88,24.9078,24.8,24.82,28595,19.9060126610276,19.9282549099013,19.8420061894488,19.8580078073435,35740.136013923,0.0,1.0
2016-03-22,24.85,24.91,24.63,24.63,36669,19.8820102341856,19.9300150878697,19.7059924373437,19.7059924373437,45831.6155794558,0.0,1.0
2016-03-23,24.72,24.95,24.72,24.95,22606,19.7779997178699,19.9620183236591,19.7779997178699,19.9620183236591,28254.6429351545,0.0,1.0
2016-03-24,24.48,24.51,24.3801,24.43,32119,19.5859803031333,19.6099827299754,19.5060522217492,19.5459762583965,40144.69063232,0.0,1.0
2016-03-28,24.47,24.6074,23.64,24.55,24764,19.5779794941859,19.6879106091226,18.9139123515552,19.6419859657648,30951.8701957961,0.0,1.0
2016-03-29,24.63,24.64,24.47,24.47,53061,19.7059924373437,19.713993246291,19.5779794941859,19.5779794941859,66319.5438725219,0.0,1.0
2016-03-30,24.93,25.03,24.9139,24.99,47171,19.9460167057644,20.026024795238,19.9331354033592,19.9940215594486,58957.7882816143,0.0,1.0
2016-03-31,24.65,24.73,24.59,24.73,21714,19.7219940552384,19.7860005268173,19.6739892015542,19.7860005268173,27139.7556707929,0.0,1.0
2016-04-01,24.38,24.38,24.1,24.11,10966,19.5059722136597,19.5059722136597,19.2819495631337,19.289950372081,13706.1140594048,0.0,1.0
2016-04-04,24.3,24.41,24.28,24.371,3209,19.4419657420808,19.5299746405018,19.4259641241861,19.4987714856071,4010.84442974922,0.0,1.0
2016-04-05,23.79,23.94,23.79,23.94,2017,19.0339244857656,19.1539366199759,19.0339244857656,19.1539366199759,2520.99508096109,0.0,1.0
2016-04-06,24.09,24.09,23.94,23.94,5295,19.2739487541863,19.2739487541863,19.1539366199759,19.1539366199759,6618.08079012842,0.0,1.0
2016-04-07,23.64,23.9269,23.6224,23.9269,5245,18.9139123515552,19.1434555602549,18.8998309278078,19.1434555602549,6555.58710939066,0.0,1.0
2016-04-08,24.06,24.19,24.015,24.16,12305,19.2499463273442,19.3539568436599,19.2139426870811,19.3299544168178,15379.6948295619,0.0,1.0
2016-04-11,24.2,24.34,24.16,24.29,14188,19.3619576526073,19.4739689778703,19.3299544168178,19.4339649331335,17733.2068461458,0.0,1.0
2016-04-12,24.36,24.389,24.27,24.27,3572,19.489970595765,19.5131729417123,19.4179633152388,19.4179633152388,4464.54855190532,0.0,1.0
2016-04-13,24.96,24.99,24.8733,24.89,11867,19.9700191326065,19.9940215594486,19.9006521190329,19.914013469975,14832.2501862991,0.0,1.0
2016-04-14,25.088,25.1,25.04,25.1,4297,20.0724294871327,20.0820304578695,20.0340256041854,20.0820304578695,5370.70692260279,0.0,1.0
2016-04-15,24.99,25.04,24.98,25.04,1088,19.9940215594486,20.0340256041854,19.9860207505012,20.0340256041854,1359.86249285358,0.0,1.0
2016-04-18,25.11,25.1499,25.0,25.0,176180,20.0900312668169,20.1219544945168,20.0020223683959,20.0020223683959,220202.733447559,0.0,1.0
2016-04-19,25.4559,25.46,25.351,25.42,19785,20.366779248306,20.3700595799744,20.2828507624482,20.338056344185,24728.7494679303,0.0,1.0
2016-04-20,25.6,25.69,25.5,25.54,15891,20.4820709052374,20.5540781857637,20.4020628157638,20.4340660515533,19861.7416120738,0.0,1.0
2016-04-21,25.46,25.5399,25.42,25.45,25417,20.3700595799744,20.4339860434638,20.338056344185,20.3620587710271,31768.0376662312,0.0,1.0
2016-04-22,25.58,25.5899,25.49,25.57,12832,20.4660692873427,20.4739900882006,20.3940620068165,20.4580684783954,16038.3782245378,0.0,1.0
2016-04-25,25.38,25.43,25.3,25.43,28349,20.3060531083955,20.3460571531323,20.2420466368167,20.3460571531323,35432.6671046933,0.0,1.0
2016-04-26,25.43,25.45,25.36,25.41,11228,20.3460571531323,20.3620587710271,20.2900514905008,20.3300555352376,14033.5809464706,0.0,1.0
2016-04-27,25.57,25.588,25.47,25.55,5873,20.4580684783954,20.4724699345006,20.3780603889218,20.4420668605006,7340.50773945687,0.0,1.0
2016-04-28,25.3,25.56,25.27,25.31,13332,20.2420466368167,20.450067669448,20.2180442099746,20.250047445764,16663.3150319154,0.0,1.0
2016-04-29,25.02,25.17,24.972,25.17,4411,20.0180239862906,20.138036120501,19.9796201033433,20.138036120501,5513.19251468489,0.0,1.0
2016-05-02,25.06,25.09,24.98,25.09,8604,20.0500272220801,20.0740296489222,19.9860207505012,20.0740296489222,10753.9125813531,0.0,1.0
2016-05-03,24.61,24.7252,24.6,24.7252,25803,19.689990819449,19.7821601385225,19.6819900105016,19.7821601385225,32250.4888815266,0.0,1.0
2016-05-04,24.39,24.51,24.37,24.46,8913,19.5139730226071,19.6099827299754,19.4979714047124,19.5699786852386,11140.1235283125,0.0,1.0
2016-05-05,24.45,24.53,24.44,24.44,10475,19.5619778762912,19.6259843478701,19.5539770673439,19.5539770673439,13092.42611456,0.0,1.0
2016-05-06,24.58,24.6075,24.4,24.5,10837,19.6659883926069,19.6879906172121,19.5219738315544,19.601981921028,13544.8803631013,0.0,1.0
2016-05-09,24.6248,24.67,24.6,24.67,1690,19.701832016691,19.7379956731331,19.6819900105016,19.7379956731331,2112.28640893618,0.0,1.0
2016-05-10,24.87,24.87,24.74,24.74,3597,19.8980118520803,19.8980118520803,19.7940013357646,19.7940013357646,4495.7953922742,0.0,1.0
2016-05-11,24.541,24.63,24.541,24.63,2363,19.6347852377122,19.7059924373437,19.6347852377122,19.7059924373437,2953.45135166637,0.0,1.0
2016-05-12,24.59,24.6464,24.5,24.5838,2023,19.6739892015542,19.7191137640173,19.601981921028,19.6690287000069,2528.49432264963,0.0,1.0
2016-05-13,24.44,24.65,24.44,24.6019,3234,19.5539770673439,19.7219940552384,19.5539770673439,19.6835101642016,4042.09127011808,0.0,1.0
2016-05-16,24.7,24.74,24.46,24.46,4143,19.7619980999752,19.7940013357646,19.5699786852386,19.5699786852386,5178.2263859305,0.0,1.0
2016-05-17,24.44,24.6,24.42,24.57,23328,19.5539770673439,19.6819900105016,19.5379754494491,19.6579875836595,29157.0516850076,0.0,1.0
2016-05-18,24.64,24.7399,24.47,24.47,13893,19.713993246291,19.7939213276751,19.5779794941859,19.5779794941859,17364.4941297931,0.0,1.0
2016-05-19,24.55,24.59,24.48,24.5,18547,19.6419859657648,19.6739892015542,19.5859803031333,19.601981921028,23181.4059328634,0.0,1.0
2016-05-20,24.7799,24.81,24.72,24.73,181717,19.8259245634646,19.8500069983961,19.7779997178699,19.7860005268173,227123.283652458,0.0,1.0
2016-05-23,24.68,24.74,24.68,24.74,5449,19.7459964820805,19.7940013357646,19.7459964820805,19.7940013357646,6810.56132680069,0.0,1.0
2016-05-24,25.26,25.29,25.06,25.06,13471,20.2100434010272,20.2340458278693,20.0500272220801,20.0500272220801,16837.0474643664,0.0,1.0
2016-05-25,25.48,25.54,25.45,25.45,22770,20.3860611978691,20.4340660515533,20.3620587710271,20.3620587710271,28459.6222079744,0.0,1.0
2016-05-26,25.6,25.6581,25.5946,25.6581,6150,20.4820709052374,20.5285556052216,20.4777504684059,20.5285556052216,7686.72273074407,0.0,1.0
2016-05-27,25.7,25.7,25.65,25.67,5573,20.562078994711,20.562078994711,20.5220749499742,20.5380765678689,6965.54565503035,0.0,1.0
2016-05-31,25.65,25.655,25.53,25.631,6116,20.5220749499742,20.5260753544479,20.4260652426059,20.5068734129742,7644.22702784239,0.0,1.0
2016-06-01,25.48,25.5103,25.4,25.4,13271,20.3860611978691,20.4103036489796,20.3220547262903,20.3220547262903,16587.0727414154,0.0,1.0
2016-06-02,25.57,25.5925,25.5108,25.5108,5744,20.4580684783954,20.4760702985269,20.410703689427,20.410703689427,7179.27404315345,0.0,1.0
2016-06-03,25.23,25.3,25.17,25.3,10353,20.1860409741852,20.2420466368167,20.138036120501,20.2420466368167,12939.9415335599,0.0,1.0
2016-06-06,25.25,25.364,25.18,25.26,486518,20.2020425920799,20.2932518140798,20.1460369294484,20.2100434010272,608086.011303436,0.0,1.0
2016-06-07,25.4875,25.59,25.4875,25.52,7590,20.3920618045797,20.4740700962901,20.3920618045797,20.4180644336586,9486.54073599142,0.0,1.0
2016-06-08,25.45,25.4636,25.402,25.402,9499,20.3620587710271,20.3729398711955,20.3236548880797,20.3236548880797,11872.549466559,0.0,1.0
2016-06-09,25.28,25.29,25.1701,25.24,49256,20.226045018922,20.2340458278693,20.1381161285905,20.1940417831325,61563.7747683786,0.0,1.0
2016-06-10,24.5,24.6594,24.44,24.65,26625,19.601981921028,19.7295148156489,19.5539770673439,19.7219940552384,33277.8849928554,0.0,1.0
2016-06-13,23.97,24.2036,23.9301,24.2,23091,19.177939046818,19.3648379438283,19.1460158191181,19.3619576526073,28860.8316383107,0.0,1.0
2016-06-14,23.77,23.8199,23.64,23.8199,31156,19.0179228678709,19.0578469045182,18.9139123515552,19.0578469045182,38941.0623413107,0.0,1.0
2016-06-15,23.79,23.99,23.75,23.91,33638,19.0339244857656,19.1939406647127,19.0019212499761,19.1299341931339,42043.248653133,0.0,1.0
2016-06-16,23.94,23.943,23.5,23.52,23521,19.1539366199759,19.1563368626602,18.8019010262922,18.8179026441869,29398.2772926555,0.0,1.0
2016-06-17,24.19,24.1923,23.93,24.0,23295,19.3539568436599,19.3557970297178,19.1459358110286,19.2019414736601,29115.8058557208,0.0,1.0
2016-06-20,24.64,24.79,24.64,24.76,169030,19.713993246291,19.8340053805014,19.713993246291,19.8100029536593,211266.13710206,0.0,1.0
2016-06-21,24.25,24.3624,24.11,24.14,22138,19.9911892730812,20.0838494658356,19.8757762216077,19.9005075897806,26854.155231419,0.73646,1.0
2016-06-22,24.19,24.3807,24.1772,24.3,22506,19.9417265367354,20.0989356004211,19.931174486315,20.032408220036,27300.5518853698,0.0,1.0
2016-06-23,24.79,24.84,24.43,24.56,15876,20.4363539001931,20.4775728471479,20.1395774821185,20.246746744201,19258.1339079414,0.0,1.0
2016-06-24,22.6475,23.21,22.58,22.86,91720,18.6701220231797,19.1338351764212,18.6144764447907,18.8453025477376,111259.513859687,0.0,1.0
2016-06-27,22.2704,22.42,22.01,22.42,35812,18.3592487252465,18.4825758145353,18.1445804495059,18.4825758145353,43441.1874219702,0.0,1.0
2016-06-28,22.78,22.8,22.5999,22.76,46308,18.7793522326099,18.7958398113918,18.6308815856787,18.762864653828,56173.196334653,0.0,1.0
2016-06-29,23.09,23.1599,23.04,23.09,86187,19.0349097037297,19.0925337915725,18.9936907567749,19.0349097037297,104547.794603411,0.0,1.0
2016-06-30,23.54,23.6368,23.17,23.2,15553,19.405880226323,19.4856801076275,19.1008600188574,19.1255913870303,18866.3238013487,0.0,1.0
2016-07-01,23.5272,23.5724,23.52,23.5667,95286,19.3953281759025,19.4325901039497,19.389392647541,19.4278911439968,115585.194479221,0.0,1.0
2016-07-05,22.89,22.98,22.82,22.9764,17303,18.8700339159105,18.9442280204291,18.8123273901737,18.9412602562484,20989.1339763864,0.0,1.0
2016-07-06,22.73,22.74,22.46,22.55,7550,18.7381332856551,18.746377075046,18.5155509720991,18.5897450766178,9158.40961230522,0.0,1.0
2016-07-07,22.663,22.88,22.5865,22.79,43859,18.6828998967356,18.8617901265195,18.6198349078948,18.7875960220009,53202.4751239862,0.0,1.0
2016-07-08,23.2,23.2,23.13,23.2,18460,19.1255913870303,19.1255913870303,19.0678848612935,19.1255913870303,22392.6147606827,0.0,1.0
2016-07-11,23.598,23.64,23.58,23.5901,22634,19.4536942047905,19.4883181202326,19.4388553838868,19.4471816111717,27455.8202867439,0.0,1.0
2016-07-12,23.89,23.96,23.89,23.93,7385,19.6944128550066,19.7521193807433,19.6944128550066,19.7273880125704,8958.25893865882,0.0,1.0
2016-07-13,23.9,23.9811,23.8601,23.98,8132,19.7026566443976,19.7695137763583,19.6697639247276,19.7686069595253,9864.39562480343,0.0,1.0
2016-07-14,24.12,24.1861,24.1,24.15,304365,19.8840200109987,19.938511458873,19.8675324322168,19.9087513791716,369205.210814474,0.0,1.0
2016-07-15,24.05,24.12,24.03,24.12,103654,19.826313485262,19.8840200109987,19.8098259064801,19.8840200109987,125735.866219058,0.0,1.0
2016-07-18,24.09,24.19,24.0701,24.09,8939,19.8592886428258,19.9417265367354,19.8428835019378,19.8592886428258,10843.3143740923,0.0,1.0
2016-07-19,23.98,24.04,23.9425,23.98,5989,19.7686069595253,19.818069695871,19.7376927493091,19.7686069595253,7264.86293617163,0.0,1.0
2016-07-20,24.27,24.34,24.25,24.3206,17874,20.0076768518631,20.0653833775999,19.9911892730812,20.0493904261814,21681.7766106416,0.0,1.0
2016-07-21,24.1735,24.3399,24.1735,24.3399,5038,19.9281242842404,20.0653009397059,19.9281242842404,20.0653009397059,6111.2672353369,0.0,1.0
2016-07-22,24.31,24.34,24.28,24.31,40469,20.040652009427,20.0653833775999,20.0159206412541,20.040652009427,49090.2885563417,0.0,1.0
2016-07-25,24.3,24.4,24.29,24.39,4290,20.032408220036,20.1148461139456,20.0241644306451,20.1066023245547,5203.91751480655,0.0,1.0
2016-07-26,24.43,24.44,24.34,24.44,147220,20.1395774821185,20.1478212715095,20.0653833775999,20.1478212715095,178582.922268023,0.0,1.0
2016-07-27,24.5401,24.63,24.52,24.6,9273,20.230341603313,20.3044532699377,20.2137715866372,20.2797219017649,11248.467858928,0.0,1.0
2016-07-28,24.5401,24.5401,24.52,24.52,1861,20.230341603313,20.230341603313,20.2137715866372,20.2137715866372,2257.45699185431,0.0,1.0
2016-07-29,24.59,24.62,24.45,24.52,13392,20.2714781123739,20.2962094805468,20.1560650609004,20.2137715866372,16244.9564937737,0.0,1.0
2016-08-01,24.34,24.4735,24.34,24.44,3697,20.0653833775999,20.1754379659692,20.0653833775999,20.1478212715095,4484.58812406521,0.0,1.0
2016-08-02,23.9933,24.12,23.92,24.12,7454,19.7795711994152,19.8840200109987,19.7191442231795,19.8840200109987,9041.9583112746,0.0,1.0
2016-08-03,24.0775,24.0808,23.97,23.97,13404,19.8489839060871,19.8517043565861,19.7603631701343,19.7603631701343,16259.5129064026,0.0,1.0
2016-08-04,24.19,24.2007,24.15,24.15,4435,19.9417265367354,19.9505473913838,19.9087513791716,19.9087513791716,5379.80750073824,0.0,1.0
2016-08-05,24.49,24.5289,24.47,24.5289,17435,20.1890402184643,20.2211085591951,20.1725526396824,20.2211085591951,21149.2545153035,0.0,1.0
2016-08-08,24.58,24.6,24.57,24.59,4865,20.2632343229829,20.2797219017649,20.254990533592,20.2714781123739,5901.41228660463,0.0,1.0
2016-08-09,24.87,24.9111,24.78,24.78,3650,20.5023042153208,20.5361861897177,20.4281101108022,20.4281101108022,4427.57550793564,0.0,1.0
2016-08-10,24.8763,24.9,24.8534,24.9,2311,20.5074978026371,20.5270355834937,20.4886195249318,20.5270355834937,2803.32246543542,0.0,1.0
2016-08-11,25.1036,25.109,25.01,25.02,10772,20.6948791354937,20.6993307817648,20.6177172667943,20.6259610561852,13066.8064031459,0.0,1.0
2016-08-12,25.07,25.11,25.05,25.1,15057,20.66718000314,20.7001551607039,20.6506924243581,20.6919113713129,18264.6587460238,0.0,1.0
2016-08-15,25.1298,25.1532,25.12,25.12,5118,20.716477863698,20.7357683308728,20.7083989500948,20.7083989500948,6208.30998619578,0.0,1.0
2016-08-16,24.9,25.0,24.9,24.93,5480,20.5270355834937,20.6094734774033,20.5270355834937,20.5517669516666,6647.42843383213,0.0,1.0
2016-08-17,24.8184,24.8199,24.6501,24.7,20088,20.4597662620634,20.4610028304721,20.3210232866136,20.3621597956745,24367.4347406606,0.0,1.0
2016-08-18,24.78,24.79,24.73,24.73,17511,20.4281101108022,20.4363539001931,20.3868911638473,20.3868911638473,21241.4451286194,0.0,1.0
2016-08-19,24.65,24.6662,24.54,24.54,33348,20.3209408487197,20.334295787533,20.2302591654191,20.2302591654191,40452.2706955171,0.0,1.0
2016-08-22,24.6472,24.6472,24.55,24.55,14590,20.3186325876902,20.3186325876902,20.23850295481,20.23850295481,17698.1716878852,0.0,1.0
2016-08-23,24.79,24.87,24.79,24.85,2261,20.4363539001931,20.5023042153208,20.4363539001931,20.4858166365389,2742.67074614863,0.0,1.0
2016-08-24,24.85,24.92,24.81,24.92,59967,20.4858166365389,20.5435231622756,20.452841478975,20.5435231622756,72742.0330094182,0.0,1.0
2016-08-25,24.7,24.76,24.692,24.71,6002,20.3621597956745,20.4116225320202,20.3555647641617,20.3704035850654,7280.63238318621,0.0,1.0
2016-08-26,24.7508,24.93,24.6073,24.8,10780,20.4040382457806,20.5517669516666,20.2857398680203,20.4445976895841,13076.5106782318,0.0,1.0
2016-08-29,24.8999,24.8999,24.77,24.77,10730,20.5269531455998,20.5269531455998,20.4198663214112,20.4198663214112,13015.858958945,0.0,1.0
2016-08-30,25.0066,25.05,24.991,25.02,15520,20.6149143784013,20.6506924243581,20.6020540669514,20.6259610561852,18826.2936666195,0.0,1.0
2016-08-31,24.93,25.07,24.84,25.07,6256,20.5517669516666,20.66718000314,20.4775728471479,20.66718000314,7588.7431171631,0.0,1.0
2016-09-01,25.0,25.13,24.85,25.13,12805,20.6094734774033,20.7166427394858,20.4858166365389,20.7166427394858,15532.9053093468,0.0,1.0
2016-09-02,25.38,25.4,25.212,25.23,25742,20.9227374742598,20.9392250530418,20.7842418124917,20.7990806333954,31225.9311576108,0.0,1.0
2016-09-06,25.34,25.4732,25.32,25.4732,7175,20.889762316696,20.9995695913836,20.8732747379141,20.9995695913836,8703.5217176543,0.0,1.0
2016-09-07,25.46,25.4832,25.42,25.45,12472,20.9886877893875,21.0078133807746,20.9557126318237,20.9804439999966,15128.9648588968,0.0,1.0
2016-09-08,25.4218,25.43,25.26,25.28,15048,20.9571965139141,20.9639564212146,20.8238120015683,20.8402995803502,18253.7414365522,0.0,1.0
2016-09-09,24.92,25.26,24.92,25.26,42933,20.5435231622756,20.8238120015683,20.5435231622756,20.8238120015683,52079.2052827948,0.0,1.0
2016-09-12,25.1,25.1,24.66,24.66,20536,20.6919113713129,20.6919113713129,20.3291846381106,20.3291846381106,24910.8741454702,0.0,1.0
2016-09-13,24.706,24.84,24.58,24.84,12950,20.367106069309,20.4775728471479,20.2632343229829,20.4775728471479,15708.7952952785,0.0,1.0
2016-09-14,24.5,24.6199,24.49,24.56,206332,20.1972840078552,20.2961270426529,20.1890402184643,20.246746744201,250287.810877638,0.0,1.0
2016-09-15,24.74,24.74,24.51,24.51,8667,20.3951349532383,20.3951349532383,20.2055277972462,20.2055277972462,10513.3690211721,0.0,1.0
2016-09-16,24.42,24.495,24.38,24.4496,7010,20.1313336927276,20.1931621131598,20.0983585351637,20.1557353093248,8503.37104400788,0.0,1.0
2016-09-19,24.5982,24.7,24.5982,24.7,5924,20.2782380196745,20.3621597956745,20.2782380196745,20.3621597956745,7186.01570109882,0.0,1.0
2016-09-20,24.6998,24.7401,24.67,24.7401,1485,20.3619949198866,20.3952173911322,20.3374284275016,20.3952173911322,1801.35606281765,0.0,1.0
2016-09-21,24.99,24.99,24.74,24.83,52102,20.6012296880123,20.6012296880123,20.3951349532383,20.469329057757,63201.5175656063,0.0,1.0
2016-09-22,25.28,25.33,25.26,25.27,88251,20.8402995803502,20.881518527305,20.8238120015683,20.8320557909593,107051.497575569,0.0,1.0
2016-09-23,25.14,25.1952,25.14,25.1596,2169,20.7248865288768,20.7703922463149,20.7248865288768,20.741044356083,2631.07158266093,0.0,1.0
2016-09-26,24.76,24.8097,24.74,24.8025,14885,20.4116225320202,20.4525941652933,20.3951349532383,20.4466586369318,18056.0168316773,0.0,1.0
2016-09-27,24.795,24.8299,24.6482,24.6482,2368,20.4404757948886,20.4692466198631,20.3194569666293,20.3194569666293,2872.46542542235,0.0,1.0
2016-09-28,25.09,25.09,24.9348,24.935,2094,20.683667581922,20.683667581922,20.5557239705742,20.5558888463621,2540.09400373074,0.0,1.0
2016-09-29,24.7242,24.93,24.6,24.93,7165,20.3821097660006,20.5517669516666,20.2797219017649,20.5517669516666,8691.39137379694,0.0,1.0
2016-09-30,25.03,25.061,24.79,24.83,46998,20.6342048455762,20.6597605926882,20.4363539001931,20.469329057757,57010.1900608107,0.0,1.0
2016-10-03,24.973,24.9866,24.88,24.88,3037,20.5872152460477,20.5984267996194,20.5105480047118,20.5105480047118,3683.9854294796,0.0,1.0
2016-10-04,24.953,25.25,24.953,25.15,2648,20.5707276672658,20.8155682121773,20.5707276672658,20.7331303182677,3212.11505342837,0.0,1.0
2016-10-05,25.1675,25.18,25.15,25.16,13479,20.7475569497019,20.7578616864406,20.7331303182677,20.7413741076587,16350.4904853327,0.0,1.0
2016-10-06,25.22,25.23,25.085,25.12,51206,20.7908368440045,20.7990806333954,20.6795456872265,20.7083989500948,62114.6387559868,0.0,1.0
2016-10-07,24.91,24.96,24.9,24.96,10314,20.5352793728847,20.5764983198395,20.5270355834937,20.5764983198395,12511.2366544789,0.0,1.0
2016-10-10,25.1673,25.1673,25.1401,25.1566,1855,20.7473920739141,20.7473920739141,20.7249689667707,20.7385712192658,2250.17878553989,0.0,1.0
2016-10-11,25.03,25.07,24.975,25.07,7268,20.6342048455762,20.66718000314,20.5888640039259,20.66718000314,8816.33391552773,0.0,1.0
2016-10-12,25.0,25.03,24.9632,24.9834,12193,20.6094734774033,20.6342048455762,20.5791363324446,20.5957887870143,14790.5282652765,0.0,1.0
2016-10-13,24.84,24.8499,24.68,24.68,3912,20.4775728471479,20.485734198645,20.3456722168925,20.3456722168925,4745.39051699842,0.0,1.0
2016-10-14,25.08,25.17,25.05,25.17,3756,20.675423792531,20.7496178970496,20.6506924243581,20.7496178970496,4556.15715282363,0.0,1.0
2016-10-17,24.98,25.0,24.9703,24.9703,2874,20.5929858986214,20.6094734774033,20.5849894229122,20.5849894229122,3486.26082460466,0.0,1.0
2016-10-18,25.31,25.32,25.24,25.3003,2739,20.8650309485231,20.8732747379141,20.8073244227864,20.8570344728139,3322.50118253033,0.0,1.0
2016-10-19,25.3964,25.3964,25.37,25.37,1631,20.936257288861,20.936257288861,20.9144936848689,20.9144936848689,1978.45908313508,0.0,1.0
2016-10-20,25.4932,25.5,25.46,25.5,16217,21.0160571701655,21.0216629469514,20.9886877893875,21.0216629469514,19671.7786334773,0.0,1.0
2016-10-21,25.508,25.51,25.4198,25.4198,5453,21.0282579784641,21.0299067363423,20.9555477560359,20.9555477560359,6614.67650541728,0.0,1.0
2016-10-24,25.61,25.66,25.5711,25.66,3329,21.1123446302519,21.1535635772068,21.0802762895211,21.1535635772068,4038.19147011446,0.0,1.0
2016-10-25,25.55,25.56,25.5125,25.55,25304,21.0628818939062,21.0711256832971,21.0319676836901,21.0628818939062,30694.6220966584,0.0,1.0
2016-10-26,25.39,25.4571,25.33,25.33,9766,20.9309812636508,20.9862970904641,20.881518527305,20.881518527305,11846.4938110957,0.0,1.0
2016-10-27,25.43,25.5,25.43,25.4855,5621,20.9639564212146,21.0216629469514,20.9639564212146,21.0097094523345,6818.4662822209,0.0,1.0
2016-10-28,25.34,25.474,25.29,25.43,23565,20.889762316696,21.0002290945349,20.8485433697412,20.9639564212146,28585.1552998639,0.0,1.0
2016-10-31,25.34,25.37,25.2677,25.37,9355,20.889762316696,20.9144936848689,20.8301597193993,20.9144936848689,11347.9366785583,0.0,1.0
2016-11-01,24.99,25.26,24.94,25.26,12404,20.6012296880123,20.8238120015683,20.5600107410575,20.8238120015683,15046.4785206668,0.0,1.0
2016-11-02,24.71,24.82,24.6353,24.82,6477,20.3704035850654,20.461085268366,20.3088224783149,20.461085268366,7856.82371641073,0.0,1.0
2016-11-03,24.59,24.76,24.58,24.75,19079,20.2714781123739,20.4116225320202,20.2632343229829,20.4033787426293,23143.4830454532,0.0,1.0
2016-11-04,24.34,24.5199,24.34,24.381,58112,20.0653833775999,20.2136891487433,20.0653833775999,20.0991829141028,70491.8542238782,0.0,1.0
2016-11-07,24.9,24.92,24.81,24.81,67451,20.5270355834937,20.5435231622756,20.452841478975,20.452841478975,81820.3823522648,0.0,1.0
2016-11-08,25.08,25.0996,24.91,24.91,4523,20.675423792531,20.6915816197373,20.5352793728847,20.5352793728847,5486.55452668298,0.0,1.0
2016-11-09,25.2274,25.3,24.84,24.84,90138,20.7969372481538,20.8567871591321,20.4775728471479,20.4775728471479,109340.493461453,0.0,1.0
2016-11-10,25.11,25.23,24.9487,25.23,58851,20.7001551607039,20.7990806333954,20.5671828378277,20.7990806333954,71388.286634937,0.0,1.0
2016-11-11,24.9728,24.9794,24.89,24.93,5629,20.5870503702599,20.5924912712579,20.5187917941027,20.5517669516666,6828.17055730677,0.0,1.0
2016-11-14,25.03,25.03,24.92,25.0,27254,20.6342048455762,20.6342048455762,20.5435231622756,20.6094734774033,33060.0391488432,0.0,1.0
2016-11-15,25.15,25.15,25.02,25.0399,10718,20.7331303182677,20.7331303182677,20.6259610561852,20.6423661970732,13001.3025463162,0.0,1.0
2016-11-16,24.96,25.02,24.87,24.87,9034,20.5764983198395,20.6259610561852,20.5023042153208,20.5023042153208,10958.5526407371,0.0,1.0
2016-11-17,25.109,25.1149,24.98,24.98,2957,20.6993307817648,20.7041946175055,20.5929858986214,20.5929858986214,3586.94267862073,0.0,1.0
2016-11-18,24.982,25.03,24.95,25.03,2318,20.5946346564996,20.6342048455762,20.5682545304485,20.6342048455762,2811.81370613556,0.0,1.0
2016-11-21,25.1,25.102,24.98,24.98,4976,20.6919113713129,20.6935601291911,20.5929858986214,20.5929858986214,6036.0591034213,0.0,1.0
2016-11-22,25.25,25.25,25.165,25.19,4398,20.8155682121773,20.8155682121773,20.7454960023542,20.7661054758316,5334.92522846602,0.0,1.0
2016-11-23,25.122,25.15,25.04,25.04,19216,20.710047707973,20.7331303182677,20.6424486349671,20.6424486349671,23309.668756299,0.0,1.0
2016-11-25,25.23,25.23,25.1564,25.1564,1298,20.7990806333954,20.7990806333954,20.7384063434779,20.7384063434779,1574.51863268506,0.0,1.0
2016-11-28,24.9,25.08,24.9,25.08,23920,20.5270355834937,20.675423792531,20.5270355834937,20.675423792531,29015.7825068001,0.0,1.0
2016-11-29,25.109,25.14,24.9632,24.99,30250,20.6993307817648,20.7248865288768,20.5791363324446,20.6012296880123,36694.2901685077,0.0,1.0
2016-11-30,25.16,25.2634,25.15,25.15,9846,20.7413741076587,20.8266148899612,20.7331303182677,20.7331303182677,11943.5365619546,0.0,1.0
2016-12-01,24.96,25.0908,24.95,25.037,9884,20.5764983198395,20.6843270850732,20.5682545304485,20.6399754981499,11989.6318686125,0.0,1.0
2016-12-02,24.92,24.95,24.88,24.9425,24468,20.5435231622756,20.5682545304485,20.5105480047118,20.5620716884053,29680.5253501834,0.0,1.0
2016-12-05,25.24,25.24,25.163,25.17,7654,20.8073244227864,20.8073244227864,20.743847244476,20.7496178970496,9284.56518842174,0.0,1.0
2016-12-06,25.7,25.73,25.4,25.4,44701,21.1865387347706,21.2112701029435,20.9392250530418,20.9392250530418,54223.8500767756,0.0,1.0
2016-12-07,26.11,26.1466,25.8066,25.8066,10682,21.5245340998,21.5547063689709,21.2744175296782,21.2744175296782,12957.6333084297,0.0,1.0
2016-12-08,26.23,26.312,26.11,26.11,13724,21.6234595724915,21.6910586454974,21.5245340998,21.5245340998,16647.683909838,0.0,1.0
2016-12-09,26.4036,26.4395,26.3,26.3,6137,21.7665717563186,21.7961669602322,21.6811660982283,21.6811660982283,7444.39202526056,0.0,1.0
2016-12-12,26.28,26.3001,26.2549,26.3,3306,21.6646785194464,21.6812485361222,21.643986608075,21.6811660982283,4010.29167924252,0.0,1.0
2016-12-13,26.59,26.62,26.5376,26.57,9581,21.9202359905662,21.944967358739,21.8770385341575,21.9037484117842,11622.0824497346,0.0,1.0
2016-12-14,26.35,26.59,26.35,26.49,23689,21.7223850451831,21.9202359905662,21.7223850451831,21.8377980966565,28735.5715636951,0.0,1.0
2016-12-15,26.67,26.7,26.5426,26.5426,10766,21.9861863056938,22.0109176738667,21.881160428853,21.881160428853,13059.5281968316,0.0,1.0
2016-12-16,26.66,26.7599,26.65,26.7,6341,21.9779425163029,22.0602979723186,21.9696987269119,22.0109176738667,7691.85103995065,0.0,1.0
2016-12-19,26.72,26.77,26.72,26.77,2819,22.0274052526487,22.0686241996035,22.0274052526487,22.0686241996035,3419.54393338919,0.0,1.0
2016-12-20,26.87,26.9053,26.844,26.87,44026,22.1510620935131,22.1801626700632,22.1296282410966,22.1510620935131,53405.0518664039,0.0,1.0
2016-12-21,26.77,26.78,26.66,26.69,169895,22.2180841012616,22.2263837217701,22.1267882756681,22.1516871371936,204702.130447951,0.1813,1.0
2016-12-22,26.69,26.74,26.66,26.71,42617,22.1516871371936,22.1931852397361,22.1267882756681,22.1682863782106,51348.1308649479,0.0,1.0
2016-12-23,26.77,26.7936,26.74,26.75,78831,22.2180841012616,22.2376712056617,22.1931852397361,22.2014848602446,94981.4511630268,0.0,1.0
2016-12-27,26.8,26.86,26.79,26.79,40741,22.2429829627871,22.2927806858381,22.2346833422786,22.2346833422786,49087.7865539302,0.0,1.0
2016-12-28,26.7299,26.77,26.7214,26.76,40343,22.1848026230225,22.2180841012616,22.1777479455903,22.2097844807531,48608.246556177,0.0,1.0
2016-12-29,26.7535,26.7938,26.7385,26.7938,15831,22.2043897274226,22.2378371980718,22.1919402966598,22.2378371980718,19074.366091536,0.0,1.0
2016-12-30,26.81,26.8758,26.7903,26.861,10874,22.2512825832956,22.3058940862415,22.2349323308938,22.293610647889,13101.8038582126,0.0,1.0
2017-01-03,27.23,27.2703,27.1127,27.15,22611,22.5998666446527,22.633314115302,22.502512096088,22.5334696805847,27243.4142944679,0.0,1.0
2017-01-04,27.21,27.22,27.0816,27.09,20838,22.5832674036357,22.5915670241442,22.4767002763065,22.4836719575337,25107.1720431702,0.0,1.0
2017-01-05,27.21,27.22,27.1218,27.22,17516,22.5832674036357,22.5915670241442,22.5100647507507,22.5915670241442,21104.5793986069,0.0,1.0
2017-01-06,27.28,27.28,27.15,27.15,7939,22.6413647471952,22.6413647471952,22.5334696805847,22.5334696805847,9565.49759337406,0.0,1.0
2017-01-09,27.0964,27.125,27.057,27.057,7328,22.4889837146591,22.5127206293134,22.4562832098556,22.4562832098556,8829.31935561722,0.0,1.0
2017-01-10,27.07,27.13,27.07,27.1199,8206,22.4670727165167,22.5168704395677,22.4670727165167,22.5084878228541,9887.19904915321,0.0,1.0
2017-01-11,27.18,27.2553,27.07,27.07,10646,22.5583685421102,22.6208646845392,22.4670727165167,22.4670727165167,12827.0925027157,0.0,1.0
2017-01-12,27.13,27.13,26.96,27.0899,16996,22.5168704395677,22.5168704395677,22.3757768909231,22.4835889613286,20478.0447281755,0.0,1.0
2017-01-13,27.21,27.26,27.17,27.2206,14828,22.5832674036357,22.6247655061782,22.5500689216017,22.5920650013747,17865.8771022233,0.0,1.0
2017-01-17,27.03,27.0571,27.0,27.03,6968,22.4338742344827,22.4563662060607,22.4089753729572,22.4338742344827,8395.56458378011,0.0,1.0
2017-01-18,27.0734,27.0734,26.9987,26.9987,5094,22.4698945874896,22.4698945874896,22.407896422291,22.407896422291,6137.63002149481,0.0,1.0
2017-01-19,27.04,27.16,26.98,27.16,16648,22.4421738549912,22.5417693010932,22.3923761319401,22.5417693010932,20058.748448733,0.0,1.0
2017-01-20,27.0728,27.17,27.07,27.17,12337,22.4693966102591,22.5500689216017,22.4670727165167,22.5500689216017,14864.5350559838,0.0,1.0
2017-01-23,27.04,27.06,26.91,26.91,18514,22.4421738549912,22.4587730960082,22.3342787883806,22.3342787883806,22307.0440160885,0.0,1.0
2017-01-24,27.2,27.22,27.03,27.03,14519,22.5749677831272,22.5915670241442,22.4338742344827,22.4338742344827,17493.5709230631,0.0,1.0
2017-01-25,27.4,27.45,27.3909,27.45,23382,22.7409601932973,22.7824582958398,22.7334075386345,22.7824582958398,28172.3724308189,0.0,1.0
2017-01-26,27.37,27.41,27.33,27.39,13692,22.7160613317717,22.7492598138058,22.6828628497377,22.7326605727888,16497.139822204,0.0,1.0
2017-01-27,27.31,27.31,27.2783,27.2783,4447,22.6662636087207,22.6662636087207,22.6399538117088,22.6399538117088,5358.07630655428,0.0,1.0
2017-01-30,27.0119,27.0396,26.9818,27.008,6003,22.4188519213623,22.4418418701708,22.3938700636317,22.415615069364,7232.86082038347,0.0,1.0
2017-01-31,26.8401,26.9462,26.7228,26.9462,21175,22.2762644410262,22.3643234146214,22.1789098924615,22.3643234146214,25513.2147045844,0.0,1.0
2017-02-01,26.95,27.0038,26.9156,26.9883,9634,22.3674772704146,22.4121292287504,22.3389265758654,22.3992648169622,11607.759644107,0.0,1.0
2017-02-02,27.04,27.05,26.96,27.01,16957,22.4421738549912,22.4504734754997,22.3757768909231,22.4172749934657,20431.0546278931,0.0,1.0
2017-02-03,27.12,27.1599,27.0955,27.1101,24043,22.5085708190592,22.5416863048881,22.4882367488133,22.5003541947558,28968.7943868865,0.0,1.0
2017-02-06,26.74,26.89,26.73,26.88,74634,22.1931852397361,22.3176795473636,22.1848856192276,22.3093799268551,89924.593448026,0.0,1.0
2017-02-07,26.85,26.85,26.81,26.82,3527,22.2844810653296,22.2844810653296,22.2512825832956,22.2595822038041,4249.59188963727,0.0,1.0
2017-02-08,26.92,26.93,26.71,26.77,8039,22.3425784088891,22.3508780293976,22.1682863782106,22.2180841012616,9685.98502999548,0.0,1.0
2017-02-09,27.12,27.18,27.1,27.1014,14617,22.5085708190592,22.5583685421102,22.4919715780422,22.4931335249134,17611.6486109521,0.0,1.0
2017-02-10,27.14,27.1785,27.1,27.1199,2546,22.5251700600762,22.5571235990339,22.4919715780422,22.5084878228541,3067.6101363812,0.0,1.0
2017-02-13,27.4,27.44,27.37,27.43,11299,22.7409601932973,22.7741586753313,22.7160613317717,22.7658590548228,13613.8754638535,0.0,1.0
2017-02-14,27.4901,27.52,27.39,27.41,12829,22.8157397740789,22.8405556393993,22.7326605727888,22.7492598138058,15457.3332441612,0.0,1.0
2017-02-15,27.53,27.5529,27.49,27.549,5919,22.8488552599078,22.8678613908723,22.8156567778738,22.8646245388739,7131.65137362149,0.0,1.0
2017-02-16,27.41,27.4899,27.39,27.47,85463,22.7492598138058,22.8155737816687,22.7326605727888,22.7990575368568,102972.177959759,0.0,1.0
2017-02-17,27.49,27.49,27.2982,27.2982,2877,22.8156567778738,22.8156567778738,22.6564700565207,22.6564700565207,3466.42355159807,0.0,1.0
2017-02-21,27.68,27.7,27.6102,27.62,13165,22.9733495675353,22.9899488085523,22.915418216386,22.9235518444843,15862.1710312092,0.0,1.0
2017-02-22,27.5781,27.5781,27.49,27.54,5440,22.8887764345537,22.8887764345537,22.8156567778738,22.8571548804163,6554.51655220491,0.0,1.0
2017-02-23,27.54,27.6085,27.52,27.6085,20432,22.8571548804163,22.9140072808995,22.8405556393993,22.9140072808995,24617.9930504873,0.0,1.0
2017-02-24,27.36,27.36,27.12,27.12,13228,22.7077617112632,22.7077617112632,22.5085708190592,22.5085708190592,15938.0781162807,0.0,1.0
2017-02-27,27.406,27.406,27.3814,27.387,790,22.7459399656024,22.7459399656024,22.7255228991514,22.7301706866362,951.850749309168,0.0,1.0
2017-02-28,27.4,27.43,27.3505,27.3661,6528,22.7409601932973,22.7658590548228,22.6998770717802,22.7128244797734,7865.41986264588,0.0,1.0
2017-03-01,27.92,27.98,27.8437,27.8437,2897,23.1725404597394,23.2223381827904,23.1092143552595,23.1092143552595,3490.52103892236,0.0,1.0
2017-03-02,27.88,27.93,27.84,27.897,11346,23.1393419777054,23.1808400802479,23.1061434956714,23.1534513325698,13670.5045590656,0.0,1.0
2017-03-03,28.0,28.035,27.9125,27.9183,49730,23.2389374238074,23.2679860955872,23.166315744358,23.1711295242529,59918.4022318292,0.0,1.0
2017-03-06,27.927,27.935,27.8184,27.88,41770,23.1783501940953,23.1849898905021,23.088216315373,23.1393419777054,50327.6022767647,0.0,1.0
2017-03-07,27.85,27.89,27.81,27.81,8910,23.1144431161799,23.1476415982139,23.0812446341459,23.0812446341459,10735.430602968,0.0,1.0
2017-03-08,27.8224,27.92,27.8101,27.92,30306,23.0915361635764,23.1725404597394,23.0813276303509,23.1725404597394,36514.9225424857,0.0,1.0
2017-03-09,28.01,28.05,27.92,28.0,13647,23.2472370443159,23.2804355263499,23.1725404597394,23.2389374238074,16442.9204757244,0.0,1.0
2017-03-10,28.099,28.18,28.07,28.18,4253,23.3211036668416,23.3883305929605,23.2970347673669,23.3883305929605,5124.33067950873,0.0,1.0
2017-03-13,28.2,28.2,28.108,28.15,15503,23.4049298339775,23.4049298339775,23.3285733252992,23.363431731435,18679.1672994178,0.0,1.0
2017-03-14,28.07,28.0738,28.029,28.0738,2168,23.2970347673669,23.3001886231602,23.2630063232821,23.3001886231602,2612.16762595226,0.0,1.0
2017-03-15,28.21,28.21,28.08,28.115,4622,23.413229454486,23.413229454486,23.3053343878754,23.3343830596552,5568.92932064174,0.0,1.0
2017-03-16,28.3837,28.39,28.3122,28.34,15635,23.5573938627187,23.562622623639,23.4980515760829,23.5211245210965,18838.210715758,0.0,1.0
2017-03-17,28.43,28.49,28.37,28.3912,9420,23.595821105673,23.645618828724,23.546023382622,23.5636185781,11349.9165297372,0.0,1.0
2017-03-20,28.3629,28.42,28.35,28.37,19303,23.540130652061,23.5875214851645,23.529424141605,23.546023382622,23257.6898910315,0.0,1.0
2017-03-21,28.14,28.58,28.14,28.57,3140,23.3551321109265,23.7203154133006,23.3551321109265,23.7120157927921,3783.30550991239,0.0,1.0
2017-03-22,28.24,28.24,28.0964,28.14,19800,23.4381283160115,23.4381283160115,23.3189457655094,23.3551321109265,23856.5124510399,0.0,1.0
2017-03-23,28.3876,28.405,28.3585,28.393,4720,23.560630714717,23.5750720544018,23.5364788190372,23.5651125097916,5687.00700853073,0.0,1.0
2017-03-24,28.41,28.45,28.33,28.4114,2190,23.579221864656,23.61242034669,23.512824900588,23.5803838115272,2638.67486200897,0.0,1.0
2017-03-27,28.39,28.4299,28.3,28.3035,10501,23.562622623639,23.5957381094679,23.4879260390625,23.4908309062405,12652.3857196147,0.0,1.0
2017-03-28,28.633,28.68,28.44,28.47,10007,23.7643034019956,23.8033116183856,23.6041207261815,23.629019587707,12057.1777827049,0.0,1.0
2017-03-29,28.62,28.675,28.61,28.64,12445,23.7535138953346,23.7991618081313,23.7452142748261,23.7701131363516,14994.6614875349,0.0,1.0
2017-03-30,28.73,28.75,28.7071,28.74,14159,23.8448097209281,23.8614089619451,23.8258035899636,23.8531093414366,17059.816151226,0.0,1.0
2017-03-31,28.94,28.97,28.7799,28.78,27688,24.0191017516067,24.0440006131322,23.8862248272655,23.8863078234706,33360.561451737,0.0,1.0
2017-04-03,28.87,28.89,28.68,28.89,89768,23.9610044080471,23.9776036490642,23.8033116183856,23.9776036490642,108159.162106311,0.0,1.0
2017-04-04,28.91,28.91,28.7902,28.7902,4686,23.9942028900812,23.9942028900812,23.8947734363893,23.8947734363893,5646.04128007945,0.0,1.0
2017-04-05,28.75,28.92,28.71,28.911,9053,23.8614089619451,24.0025025105897,23.8282104799111,23.995032852132,10907.7276373366,0.0,1.0
2017-04-06,28.8848,28.93,28.8769,28.897,10873,23.9732878463997,24.0108021310982,23.966731146198,23.9834133834201,13100.5989838464,0.0,1.0
2017-04-07,29.02,29.04,28.8987,28.8987,19594,24.0854987156747,24.1020979566917,23.9848243189065,23.9848243189065,23608.3083315998,0.0,1.0
2017-04-10,28.92,28.98,28.89,28.92,15309,24.0025025105897,24.0523002336407,23.9776036490642,24.0025025105897,18445.4216723722,0.0,1.0
2017-04-11,28.95,28.95,28.71,28.914,45426,24.0274013721152,24.0274013721152,23.8282104799111,23.9975227382846,54732.6229596434,0.0,1.0
2017-04-12,28.83,28.86,28.7928,28.83,7541,23.9278059260131,23.9527047875386,23.8969313377215,23.9278059260131,9085.95759562084,0.0,1.0
2017-04-13,28.7,28.77,28.6498,28.77,14237,23.8199108594026,23.8780082029621,23.7782467644499,23.8780082029621,17153.7963517907,0.0,1.0
2017-04-17,28.82,28.82,28.59,28.59,21696,23.9195063055046,23.9195063055046,23.7286150338091,23.7286150338091,26140.954249382,0.0,1.0
2017-04-18,28.44,28.51,28.355,28.48,13951,23.6041207261815,23.6622180697411,23.5335739518593,23.6373192082155,16809.2022830535,0.0,1.0
2017-04-19,28.458,28.5844,28.45,28.5844,10132,23.6190600430968,23.7239672463243,23.61242034669,23.7239672463243,12207.7870784817,0.0,1.0
2017-04-20,28.76,28.8,28.67,28.69,43392,23.8697085824536,23.9029070644876,23.7950119978771,23.8116112388941,52281.908498764,0.0,1.0
2017-04-21,28.7259,28.76,28.69,28.69,24477,23.8414068765196,23.8697085824536,23.8116112388941,23.8116112388941,29491.7098618235,0.0,1.0
2017-04-24,29.74,29.77,29.6095,29.61,56738,24.6830713922869,24.7079702538124,24.5747613446509,24.5751763256763,68362.1617902578,0.0,1.0
2017-04-25,29.84,29.87,29.7971,29.81,16452,24.7660675973719,24.7909664588974,24.7304622253904,24.7411687358464,19822.593072955,0.0,1.0
2017-04-26,29.717,29.86,29.717,29.81,11775,24.6639822651173,24.7826668383889,24.6639822651173,24.7411687358464,14187.3956621715,0.0,1.0
2017-04-27,29.76,29.79,29.7302,29.79,18847,24.6996706333039,24.7245694948294,24.6749377641885,24.7245694948294,22708.2671800379,0.0,1.0
2017-04-28,29.7335,29.78,29.7214,29.7613,17507,24.6776766389563,24.7162698743209,24.6676340981411,24.70074958397,21093.735529311,0.0,1.0
2017-05-01,29.88,29.935,29.47,29.47,13725,24.7992660794059,24.8449139922027,24.4589816385573,24.4589816385573,16536.9006762891,0.0,1.0
2017-05-02,30.04,30.04,29.9363,29.94,27416,24.932060007542,24.932060007542,24.8459929428688,24.8490638024569,33032.8356241268,0.0,1.0
2017-05-03,30.04,30.04,29.9554,29.98,16287,24.932060007542,24.932060007542,24.86184521804,24.8822622844909,19623.7888025296,0.0,1.0
2017-05-04,30.42,30.42,30.27,30.3,65159,25.2474455868651,25.2474455868651,25.1229512792375,25.147850140763,78508.408828147,0.0,1.0
2017-05-05,30.88,30.9,30.576,30.6,16888,25.6292281302562,25.6458273712732,25.3769196667977,25.3968387560181,20347.9182966244,0.0,1.0
2017-05-08,30.58,30.63,30.52,30.59,50949,25.3802395150011,25.4217376175436,25.3304417919501,25.3885391355096,61387.1440842442,0.0,1.0
2017-05-09,30.6262,30.69,30.568,30.66,7146,25.4185837617504,25.4715353405946,25.3702799703909,25.4466364790691,8610.03222096623,0.0,1.0
2017-05-10,30.58,30.65,30.54,30.64,195996,25.3802395150011,25.4383368585606,25.3470410329671,25.4300372380521,236150.556280506,0.0,1.0
2017-05-11,30.4999,30.5,30.35,30.49,18770,25.313759554728,25.3138425509331,25.1893482433055,25.3055429304246,22615.4918538394,0.0,1.0
2017-05-12,30.59,30.6,30.45,30.48,44560,25.3885391355096,25.3968387560181,25.2723444483906,25.2972433099161,53689.201758502,0.0,1.0
2017-05-15,30.73,30.73,30.55,30.57,22384,25.5047338226286,25.5047338226286,25.3553406534756,25.3719398944926,26969.9078133373,0.0,1.0
2017-05-16,30.76,30.76,30.68,30.76,26125,25.5296326841541,25.5296326841541,25.4632357200861,25.5296326841541,31477.3428173444,0.0,1.0
2017-05-17,30.059,30.47,30.0301,30.47,18043,24.9478292865081,25.2889436894076,24.9238433832385,25.2889436894076,21739.5481896017,0.0,1.0
2017-05-18,30.14,30.1799,29.92,29.95,11792,25.015056212627,25.0481716984559,24.8324645614399,24.8573634229654,14207.8785263971,0.0,1.0
2017-05-19,30.31,30.32,30.29,30.29,2656,25.1561497612715,25.16444938178,25.1395505202545,25.1395505202545,3200.14631666476,0.0,1.0
2017-05-22,30.34,30.363,30.28,30.28,13481,25.181048622797,25.2001377499666,25.131250899746,25.131250899746,16242.9113309328,0.0,1.0
2017-05-23,30.49,30.495,30.4,30.48,5034,25.3055429304246,25.3096927406788,25.2308463458481,25.2972433099161,6065.33755952197,0.0,1.0
2017-05-24,30.44,30.47,30.39,30.39,4244,25.2640448278821,25.2889436894076,25.2225467253395,25.2225467253395,5113.4868102128,0.0,1.0
2017-05-25,30.4764,30.51,30.39,30.47,7218,25.294255446533,25.3221421714416,25.2225467253395,25.2889436894076,8696.78317533366,0.0,1.0
2017-05-26,30.41,30.43,30.32,30.32,8655,25.2391459663566,25.2557452073736,25.16444938178,25.16444938178,10428.1876395834,0.0,1.0
2017-05-30,30.32,30.343,30.28,30.28,12325,25.16444938178,25.1835385089496,25.131250899746,25.131250899746,14850.0765635893,0.0,1.0
2017-05-31,30.36,30.52,30.3,30.52,8067,25.197647863814,25.3304417919501,25.147850140763,25.3304417919501,9719.72151224948,0.0,1.0
2017-06-01,30.61,30.61,30.45,30.4636,4254,25.4051383765266,25.4051383765266,25.2723444483906,25.2836319322821,5125.53555387495,0.0,1.0
2017-06-02,30.67,30.725,30.62,30.72,14257,25.4549360995776,25.5005840123744,25.4134379970351,25.4964342021201,17177.893839115,0.0,1.0
2017-06-05,30.569,30.5819,30.5585,30.5819,1461,25.3711099324417,25.3818164428977,25.3623953309078,25.3818164428977,1760.32144903886,0.0,1.0
2017-06-06,30.32,30.42,30.31,30.37,13702,25.16444938178,25.2474455868651,25.1561497612715,25.2059474843225,16509.1885658662,0.0,1.0
2017-06-07,30.4,30.4228,30.35,30.4155,17987,25.2308463458481,25.2497694806074,25.1893482433055,25.2437107576362,21672.0752250937,0.0,1.0
2017-06-08,30.53,30.53,30.42,30.4403,19993,25.3387414124586,25.3387414124586,25.2474455868651,25.2642938164973,24089.0532037193,0.0,1.0
2017-06-09,30.55,30.65,30.4789,30.59,19375,25.3553406534756,25.4383368585606,25.2963303516601,25.3885391355096,23344.4408453989,0.0,1.0
2017-06-12,30.26,30.349,30.22,30.349,7757,25.114651658729,25.1885182812547,25.081453176695,25.1885182812547,9346.21045872308,0.0,1.0
2017-06-13,30.52,30.5516,30.4938,30.4938,3597,25.3304417919501,25.356668592757,25.3086967862178,25.3086967862178,4333.93309527226,0.0,1.0
2017-06-14,30.4795,30.63,30.4108,30.63,8897,25.2968283288906,25.4217376175436,25.2398099359972,25.4217376175436,10719.7672362072,0.0,1.0
2017-06-15,30.26,30.26,30.09,30.1072,6263,25.114651658729,25.114651658729,24.9735581100845,24.9878334573591,7546.12815559916,0.0,1.0
2017-06-16,30.44,30.48,30.3335,30.4,9296,25.2640448278821,25.2972433099161,25.1756538694665,25.2308463458481,11200.5121083266,0.0,1.0
2017-06-19,30.78,30.79,30.6919,30.76,8134,25.5462319251712,25.5545315456797,25.4731122684912,25.5296326841541,9800.44809478579,0.0,1.0
2017-06-20,30.52,30.66,30.476,30.652,5748,25.3304417919501,25.4466364790691,25.2939234617127,25.4399967826623,6925.61785699887,0.0,1.0
2017-06-21,29.92,30.0099,29.92,29.96,4550,25.2564340758758,25.3323215566051,25.2564340758758,25.2901993620735,5390.15126169506,0.51083,1.0
2017-06-22,29.91,29.95,29.88,29.9,6388,25.2479927543263,25.281758040524,25.2226687896781,25.2395514327769,7567.5354416941,0.0,1.0
2017-06-23,29.83,29.8802,29.7462,29.77,9714,25.1804621819309,25.2228376161091,25.1097239073468,25.1298142526344,11507.6767815618,0.0,1.0
2017-06-26,30.0,30.14,29.95,30.12,16620,25.3239646482712,25.4421431499631,25.281758040524,25.4252605068642,19688.8602130488,0.0,1.0
2017-06-27,29.62,29.8,29.6037,29.78,16222,25.0031944293931,25.1551382172827,24.9894350752675,25.1382555741838,19217.3700587291,0.0,1.0
2017-06-28,29.78,29.8,29.66,29.73,9867,25.1382555741838,25.1551382172827,25.0369597155907,25.0960489664367,11688.9280217902,0.0,1.0
2017-06-29,29.19,29.39,29.1115,29.35,122840,24.6402176027678,24.8090440337563,24.5739532286049,24.7752787475586,145522.237579478,0.0,1.0
2017-06-30,29.18,29.2995,29.02,29.25,339113,24.6317762812184,24.732650073734,24.4967151364276,24.6908655320644,401729.750507077,0.0,1.0
2017-07-03,29.38,29.4386,29.35,29.41,6315,24.8006027122069,24.8500688564865,24.7752787475586,24.8259266768552,7481.05609178117,0.0,1.0
2017-07-05,29.39,29.4171,29.32,29.37,146552,24.8090440337563,24.8319200151552,24.7499547829103,24.7921613906575,173612.625868997,0.0,1.0
2017-07-06,29.15,29.2624,29.12,29.12,32728,24.6064523165701,24.7013327707857,24.5811283519219,24.5811283519219,38771.1803280783,0.0,1.0
2017-07-07,29.27,29.33,29.15,29.19,62683,24.7077481751632,24.7583961044598,24.6064523165701,24.6402176027678,74257.330008095,0.0,1.0
2017-07-10,29.391,29.41,29.33,29.33,35558,24.8098881659112,24.8259266768552,24.7583961044598,24.7583961044598,42123.7359479898,0.0,1.0
2017-07-11,29.36,29.3852,29.26,29.3499,20095,24.783720069108,24.8049921994126,24.6993068536138,24.7751943343431,23805.5141986291,0.0,1.0
2017-07-12,29.7268,29.7268,29.6511,29.67,3716,25.0933477435409,25.0933477435409,25.0294469394118,25.0454010371402,4402.15430515579,0.0,1.0
2017-07-13,29.8,29.8399,29.73,29.73,127755,25.1551382172827,25.1888190902649,25.0960489664367,25.0960489664367,151344.785590737,0.0,1.0
2017-07-14,29.83,29.83,29.75,29.75,1162,25.1804621819309,25.1804621819309,25.1129316095356,25.1129316095356,1376.5617068329,0.0,1.0
2017-07-17,29.76,29.82,29.75,29.82,28858,25.121372931085,25.1720208603815,25.1129316095356,25.1720208603815,34186.5901340651,0.0,1.0
2017-07-18,29.57,29.57,29.4598,29.4598,31758,24.9609878216459,24.9609878216459,24.8679644581713,24.8679644581713,37622.0711580027,0.0,1.0
2017-07-19,29.7378,29.7378,29.58,29.58,2257,25.1026331972453,25.1026331972453,24.9694291431954,24.9694291431954,2673.75195552654,0.0,1.0
2017-07-20,29.65,29.8,29.6288,29.78,5495,25.0285183940413,25.1551382172827,25.0106227923565,25.1382555741838,6509.64421604712,0.0,1.0
2017-07-21,29.31,29.32,29.22,29.32,11517,24.7415134613609,24.7499547829103,24.6655415674161,24.7499547829103,13643.5982595477,0.0,1.0
2017-07-24,29.3132,29.315,29.21,29.21,9553,24.7442146842567,24.7457341221356,24.6571002458667,24.6571002458667,11316.9483523018,0.0,1.0
2017-07-25,29.4022,29.51,29.37,29.51,29542,24.8193424460466,24.9103398923494,24.7921613906575,24.9103398923494,34996.8897962628,0.0,1.0
2017-07-26,29.46,29.6,29.46,29.53,31901,24.8681332846023,24.9863117862942,24.8681332846023,24.9272225354482,37791.4759119416,0.0,1.0
2017-07-27,29.5097,29.5684,29.4121,29.5684,3994,24.9100866527029,24.959637210198,24.8276993543805,24.959637210198,4731.48662400222,0.0,1.0
2017-07-28,29.327,29.3334,29.2428,29.3,3120,24.7558637079949,24.7612661537866,24.6847877805488,24.7330721398115,3696.10372230519,0.0,1.0
2017-07-31,29.2148,29.37,29.1905,29.37,1219,24.6611520802104,24.7921613906575,24.6406396688453,24.7921613906575,1444.0866786827,0.0,1.0
2017-08-01,29.44,29.47,29.4399,29.45,2611,24.8512506415034,24.8765746061517,24.8511662282879,24.8596919630528,3093.11757017271,0.0,1.0
2017-08-02,29.3196,29.46,29.3062,29.46,8528,24.7496171300484,24.8681332846023,24.7383057591721,24.8681332846023,10102.6835076342,0.0,1.0
2017-08-03,29.405,29.44,29.3801,29.4,41469,24.8217060160804,24.8512506415034,24.8006871254224,24.8174853553057,49126.1939936776,0.0,1.0
2017-08-04,29.733,29.74,29.58,29.58,6070,25.0985813629015,25.1044902879861,24.9694291431954,24.9694291431954,7190.81717768991,0.0,1.0
2017-08-07,29.7069,29.71,29.69,29.7092,4697,25.0765495136575,25.0791663233379,25.062283680239,25.0784910176139,5564.29461014984,0.0,1.0
2017-08-08,29.794,29.84,29.75,29.75,11101,25.150073424353,25.1889035034804,25.1129316095356,25.1129316095356,13150.784429907,0.0,1.0
2017-08-09,29.5256,29.5256,29.41,29.4573,12087,24.9235083539665,24.9235083539665,24.8259266768552,24.8658541277839,14318.8479780458,0.0,1.0
2017-08-10,29.0817,29.33,29.0817,29.33,4689,24.5487980903876,24.7583961044598,24.5487980903876,24.7583961044598,5554.81742111827,0.0,1.0
2017-08-11,28.9435,29.0038,28.93,28.98,10098,24.4321390265745,24.4830401955176,24.4207432424828,24.4629498502299,11962.5818550762,0.0,1.0
2017-08-14,29.3256,29.38,29.29,29.29,11566,24.754681922978,24.8006027122069,24.7246308182621,24.7246308182621,13701.646042366,0.0,1.0
2017-08-15,29.439,29.49,29.39,29.49,4423,24.8504065093485,24.8934572492505,24.8090440337563,24.8934572492505,5239.70088581918,0.0,1.0
2017-08-16,29.4901,29.65,29.49,29.64,10393,24.893541662466,25.0285183940413,24.8934572492505,25.0200770724919,12312.0532006147,0.0,1.0
2017-08-17,29.27,29.56,29.27,29.55,7644,24.7077481751632,24.9525465000965,24.7077481751632,24.9441051785471,9055.45411964772,0.0,1.0
2017-08-18,29.2988,29.322,29.25,29.25,1340,24.7320591812256,24.7516430472202,24.6908655320644,24.6908655320644,1587.42916278492,0.0,1.0
2017-08-21,29.13,29.19,29.13,29.14,18800,24.5895696734713,24.6402176027678,24.5895696734713,24.5980109950207,22271.3942241466,0.0,1.0
2017-08-22,29.43,29.43,29.3788,29.3788,5396,24.842809319954,24.842809319954,24.7995897536209,24.7995897536209,6392.36400178167,0.0,1.0
2017-08-23,29.3101,29.32,29.29,29.29,5001,24.7415978745764,24.7499547829103,24.7246308182621,24.7246308182621,5924.4277933488,0.0,1.0
2017-08-24,29.32,29.42,29.3,29.42,3972,24.7499547829103,24.8343679984046,24.7330721398115,24.8343679984046,4705.42435416546,0.0,1.0
2017-08-25,29.304,29.373,29.2688,29.373,1567,24.7364486684313,24.7946937871223,24.7067352165773,24.7946937871223,1856.3444015552,0.0,1.0
2017-08-28,29.12,29.21,29.0889,29.19,55789,24.5811283519219,24.6571002458667,24.5548758419032,24.6402176027678,66090.3623601551,0.0,1.0
2017-08-29,28.92,28.94,28.7,28.7,42268,24.4123019209334,24.4291845640322,24.2265928468461,24.2265928468461,50072.7282482037,0.0,1.0
2017-08-30,29.067,29.08,28.96,28.96,31175,24.5363893477099,24.5473630657242,24.4460672071311,24.4460672071311,36931.4210073283,0.0,1.0
2017-08-31,29.23,29.24,29.158,29.201,23174,24.6739828889655,24.6824242105149,24.6132053738097,24.6495030564722,27453.0473271476,0.0,1.0
2017-09-01,29.38,29.42,29.358,29.42,7704,24.8006027122069,24.8343679984046,24.7820318047981,24.8343679984046,9126.53303738434,0.0,1.0
2017-09-05,29.059,29.3,29.04,29.3,18075,24.5296362904704,24.7330721398115,24.5135977795265,24.7330721398115,21412.5239681623,0.0,1.0
2017-09-06,29.3996,29.43,29.295,29.3,22298,24.8171477024438,24.842809319954,24.7288514790368,24.7330721398115,26415.2951281926,0.0,1.0
2017-09-07,29.42,29.4491,29.33,29.4491,10979,24.8343679984046,24.8589322441134,24.7583961044598,24.8589322441134,13006.2572971758,0.0,1.0
2017-09-08,29.368,29.396,29.36,29.39,15713,24.7904731263476,24.814108826686,24.783720069108,24.8090440337563,18614.3839065966,0.0,1.0
2017-09-11,29.84,29.855,29.7,29.71,6710,25.1889035034804,25.2015654858045,25.0707250017884,25.0791663233379,7948.99230021403,0.0,1.0
2017-09-12,29.9059,29.9699,29.8771,29.9699,4015,25.2445318124911,25.2985562704074,25.2202208064287,25.2985562704074,4756.36424521004,0.0,1.0
2017-09-13,29.96,29.96,29.89,29.89,1103,25.2901993620735,25.2901993620735,25.2311101112275,25.2311101112275,1306.6674377252,0.0,1.0
2017-09-14,29.96,29.9724,29.9,29.9,1774,25.2901993620735,25.3006666007947,25.2395514327769,25.2395514327769,2101.5666677466,0.0,1.0
2017-09-15,29.915,29.915,29.86,29.86,8219,25.252213415101,25.252213415101,25.2057861465792,25.2057861465792,9736.62708129051,0.0,1.0
2017-09-18,29.9932,30.01,29.98,30.0,2221,25.3182245496175,25.3324059698206,25.3070820051723,25.3239646482712,2631.10460488456,0.0,1.0
2017-09-19,30.0232,30.03,30.0,30.01,3843,25.3435485142658,25.3492886129194,25.3239646482712,25.3324059698206,4552.60468103168,0.0,1.0
2017-09-20,30.21,30.21,29.98,29.98,146691,25.5012324008091,25.5012324008091,25.3070820051723,25.3070820051723,173777.29202842,0.0,1.0
2017-09-21,30.08,30.135,30.08,30.0934,2705,25.3914952206665,25.4379224891884,25.3914952206665,25.4028065915428,3204.47454129345,0.0,1.0
2017-09-22,30.14,30.14,30.12,30.12,502,25.4421431499631,25.4421431499631,25.4252605068642,25.4252605068642,594.693611729873,0.0,1.0
2017-09-25,30.042,30.1152,30.026,30.1152,9048,25.3594181987787,25.4212086725205,25.3459120842997,25.4212086725205,10718.7007946851,0.0,1.0
2017-09-26,30.06,30.1,30.0554,30.1,1448,25.3746125775677,25.4083778637654,25.370729569655,25.4083778637654,1715.37121471087,0.0,1.0
2017-09-27,30.2928,30.2928,30.21,30.21,2713,25.5711265432383,25.5711265432383,25.5012324008091,25.5012324008091,3213.95173032499,0.0,1.0
2017-09-28,30.32,30.33,30.2932,30.2999,8363,25.5940869378527,25.6025282594021,25.5714641961003,25.5771198815384,9907.21648385843,0.0,1.0
2017-09-29,30.54,30.54,30.39,30.39,14291,25.77979601194,25.77979601194,25.6531761886987,25.6531761886987,16929.8135562383,0.0,1.0
2017-10-02,30.6227,30.6232,30.55,30.55,1236,25.8496057411538,25.8500278072312,25.7882373334895,25.7882373334895,1464.22570537475,0.0,1.0
2017-10-03,30.6804,30.6804,30.59,30.59,4106,25.8983121664939,25.8983121664939,25.8220026196872,25.8220026196872,4864.16727044395,0.0,1.0
2017-10-04,30.53,30.57,30.52,30.53,246993,25.7713546903906,25.8051199765883,25.7629133688412,25.7713546903906,292599.918808758,0.0,1.0
2017-10-05,30.6801,30.71,30.6666,30.6666,5284,25.8980589268475,25.9232984782802,25.8866631427557,25.8866631427557,6259.68335533993,0.0,1.0
2017-10-06,30.5941,30.604,30.575,30.604,1731,25.8254635615224,25.8338204698563,25.809340637363,25.8338204698563,2050.62677670201,0.0,1.0
2017-10-09,30.58,30.6122,30.58,30.6122,1015,25.8135612981377,25.8407423535269,25.8135612981377,25.8407423535269,1202.41835837813,0.0,1.0
2017-10-10,30.7004,30.7004,30.5417,30.57,5229,25.9151948095928,25.9151948095928,25.7812310366034,25.8051199765883,6194.52768074802,0.0,1.0
2017-10-11,30.69,30.6957,30.62,30.62,9043,25.9064158351814,25.9112273884646,25.8473265843354,25.8473265843354,10712.7775515403,0.0,1.0
2017-10-12,30.69,30.7343,30.69,30.691,2910,25.9064158351814,25.9438108896453,25.9064158351814,25.9072599673363,3447.32751022695,0.0,1.0
2017-10-13,30.73,30.75,30.65,30.65,1978,25.9401811213791,25.9570637644779,25.8726505489837,25.8726505489837,2343.23498805117,0.0,1.0
2017-10-16,30.725,30.76,30.6901,30.76,3481,25.9359604606044,25.9655050860274,25.9065002483969,25.9655050860274,4123.76187735396,0.0,1.0
2017-10-17,30.749,30.7868,30.7276,30.78,2287,25.956219632323,25.9881278277798,25.9381552042072,25.9823877291262,2709.29141439486,0.0,1.0
2017-10-18,30.84,30.85,30.82,30.83,8168,26.0330356584227,26.0414769799722,26.0161530153239,26.0245943368733,9676.21000121437,0.0,1.0
2017-10-19,30.6794,30.68,30.58,30.58,11208,25.897468034339,25.897974513632,25.8135612981377,25.8135612981377,13277.541833204,0.0,1.0
2017-10-20,30.73,30.75,30.72,30.72,3383,25.9401811213791,25.9570637644779,25.9317397998297,25.9317397998297,4007.66631171745,0.0,1.0
2017-10-23,30.6734,30.83,30.6734,30.83,2618,25.8924032414093,26.0245943368733,25.8924032414093,26.0245943368733,3101.41011057532,0.0,1.0
2017-10-24,30.7832,30.79,30.7501,30.7501,6007,25.985088952022,25.9908290506756,25.9571481776934,25.9571481776934,7116.18431406644,0.0,1.0
2017-10-25,30.64,30.71,30.6,30.71,4769,25.8642092274343,25.9232984782802,25.8304439412366,25.9232984782802,5649.58931143379,0.0,1.0
2017-10-26,31.0338,31.04,30.86,30.8864,5255,26.1966284700506,26.2018620894112,26.0499183015216,26.0722033904121,6225.32854510056,0.0,1.0
2017-10-27,31.0663,31.08,31.039,31.039,2061,26.2240627650862,26.2356273756089,26.2010179572563,26.2010179572563,2441.56082425352,0.0,1.0
2017-10-30,31.12,31.18,31.12,31.17,11411,26.2693926618066,26.3200405911032,26.2693926618066,26.3115992695537,13518.0255048797,0.0,1.0
2017-10-31,31.28,31.33,31.26,31.26,2696,26.4044538065974,26.4466604143445,26.3875711634985,26.3875711634985,3193.81270363294,0.0,1.0
2017-11-01,31.46,31.501,31.447,31.501,1452,26.556397594487,26.5910070128397,26.5454238764728,26.5910070128397,1720.10980922665,0.0,1.0
2017-11-02,31.4339,31.4339,31.29,31.31,2471,26.534365745243,26.534365745243,26.4128951281468,26.4297777712457,2927.26676212055,0.0,1.0
2017-11-03,31.3999,31.4188,31.34,31.37,710,26.505665251975,26.5216193497034,26.4551017358939,26.4804257005422,841.100526550218,0.0,1.0
2017-11-06,31.4,31.4,31.34,31.34,1954,26.5057496651905,26.5057496651905,26.4551017358939,26.4551017358939,2314.80342095652,0.0,1.0
2017-11-07,31.21,31.34,31.21,31.32,807,26.3453645557514,26.4551017358939,26.3453645557514,26.4382190927951,956.011443557785,0.0,1.0
2017-11-08,31.2,31.2482,31.12,31.13,12177,26.336923234202,26.3776104040702,26.2693926618066,26.277833983356,14425.4663546507,0.0,1.0
2017-11-09,30.82,30.9,30.68,30.9,26688,26.0161530153239,26.0836835877193,25.897974513632,26.0836835877193,31615.9026092567,0.0,1.0
2017-11-10,30.75,30.77,30.69,30.76,2830,25.9570637644779,25.9739464075768,25.9064158351814,25.9655050860274,3352.55561991144,0.0,1.0
2017-11-13,30.58,30.6,30.385,30.4,2224,25.8135612981377,25.8304439412366,25.648955527924,25.6616175102481,2634.65855077139,0.0,1.0
2017-11-14,30.42,30.46,30.41,30.41,2103,25.6785001533469,25.7122654395446,25.6700588317975,25.6700588317975,2491.31606666917,0.0,1.0
2017-11-15,30.28,30.335,30.14,30.14,4691,25.560321651655,25.6067489201768,25.4421431499631,25.4421431499631,5557.18671837617,0.0,1.0
2017-11-16,30.56,30.59,30.48,30.53,5431,25.7966786550389,25.8220026196872,25.7291480826435,25.7713546903906,6433.8267037947,0.0,1.0
2017-11-17,30.34,30.41,30.34,30.4,3950,25.6109695809516,25.6700588317975,25.6109695809516,25.6616175102481,4679.36208432868,0.0,1.0
2017-11-20,30.5,30.52,30.46,30.46,4302,25.7460307257423,25.7629133688412,25.7122654395446,25.7122654395446,5096.35840171697,0.0,1.0
2017-11-21,30.69,30.733,30.68,30.711,6589,25.9064158351814,25.9427135178439,25.897974513632,25.9241426104352,7805.64981611182,0.0,1.0
2017-11-22,30.5201,30.77,30.4801,30.77,4179,25.7629977820567,25.9739464075768,25.729232495859,25.9739464075768,4950.64662035685,0.0,1.0
2017-11-24,30.679,30.68,30.67,30.68,3693,25.897130381477,25.897974513632,25.8895331920825,25.897974513632,4374.90738669009,0.0,1.0
2017-11-27,30.56,30.56,30.51,30.54,6108,25.7966786550389,25.7966786550389,25.7544720472918,25.77979601194,7235.83382558977,0.0,1.0
2017-11-28,30.82,30.824,30.66,30.69,1829,26.0161530153239,26.0195295439437,25.8810918705331,25.9064158351814,2166.72234233852,0.0,1.0
2017-11-29,30.7,30.94,30.7,30.94,2401,25.9148571567308,26.117448873917,25.9148571567308,26.117448873917,2844.34135809447,0.0,1.0
2017-11-30,30.67,30.76,30.63,30.63,2040,25.8895331920825,25.9655050860274,25.8557679058848,25.8557679058848,2416.6832030457,0.0,1.0
2017-12-01,30.46,30.58,30.398,30.48,4676,25.7122654395446,25.8135612981377,25.6599292459382,25.7291480826435,5539.41698894202,0.0,1.0
2017-12-04,30.64,30.7432,30.625,30.66,2373,25.8642092274343,25.9513236658243,25.8515472451101,25.8810918705331,2811.17119648404,0.0,1.0
2017-12-05,30.53,30.64,30.53,30.64,11968,25.7713546903906,25.8642092274343,25.7713546903906,25.8642092274343,14177.8747912014,0.0,1.0
2017-12-06,30.6076,30.6076,30.49,30.49,2216,25.8368593456141,25.8368593456141,25.7375894041929,25.7375894041929,2625.18136173984,0.0,1.0
2017-12-07,30.74,30.74,30.62,30.62,2519,25.9486224429285,25.9486224429285,25.8473265843354,25.8473265843354,2984.12989630986,0.0,1.0
2017-12-08,30.87,30.87,30.87,30.87,1240,26.058359623071,26.058359623071,26.058359623071,26.058359623071,1468.96429989052,0.0,1.0
2017-12-11,30.87,30.87,30.835,30.835,2238,26.058359623071,26.058359623071,26.028814997648,26.028814997648,2651.24363157661,0.0,1.0
2017-12-12,30.9,30.93,30.88,30.88,142506,26.0836835877193,26.1090075523676,26.0668009446204,26.0668009446204,168819.537516289,0.0,1.0
2017-12-13,30.69,30.87,30.67,30.87,15985,25.9064158351814,26.058359623071,25.8895331920825,26.058359623071,18936.6083336694,0.0,1.0
2017-12-14,30.536,30.77,30.536,30.74,31541,25.7764194833203,25.9739464075768,25.7764194833203,25.9486224429285,37365.0024055217,0.0,1.0
2017-12-15,30.65,30.65,30.52,30.58,3630,25.8726505489837,25.8726505489837,25.7629133688412,25.8135612981377,4300.27452306661,0.0,1.0
2017-12-18,30.98,31.006,30.97,30.97,6050,26.1512141601147,26.1731615961432,26.1427728385653,26.1427728385653,7167.12420511102,0.0,1.0
2017-12-19,30.78,30.91,30.771,30.91,5458,26.0928677455651,26.2030715404619,26.0852382520722,26.2030715404619,6438.43527044105,0.13088,1.0
2017-12-20,30.54,30.74,30.535,30.74,8668,25.8894145857556,26.0589588855968,25.8851759782596,26.0589588855968,10225.0562338188,0.0,1.0
2017-12-21,30.6,30.689,30.58,30.58,1058,25.940277875708,26.0157250891373,25.9233234457238,25.9233234457238,1248.05139540613,0.0,1.0
2017-12-22,30.62,30.62,30.62,30.62,302,25.9572323056921,25.9572323056921,25.9572323056921,25.9572323056921,356.249075059216,0.0,1.0
2017-12-26,30.64,30.69,30.6,30.64,5731,25.9741867356762,26.0165728106365,25.940277875708,25.9741867356762,6760.474997233,0.0,1.0
2017-12-27,30.56,30.6,30.56,30.57,3105,25.9063690157397,25.940277875708,25.9063690157397,25.9148462307318,3662.75952999624,0.0,1.0
2017-12-28,30.52,30.585,30.485,30.585,4300,25.8724601557715,25.9275620532199,25.8427899032992,25.9275620532199,5072.42060514777,0.0,1.0
2017-12-29,30.35,30.46,30.35,30.46,3071,25.7283475009064,25.8215968658191,25.7283475009064,25.8215968658191,3622.65201823461,0.0,1.0
2018-01-02,30.35,30.365,30.3,30.34,6194,25.7283475009064,25.7410633233945,25.6859614259461,25.7198702859144,7306.64493681055,0.0,1.0
2018-01-03,30.62,30.62,30.44,30.44,5392,25.9572323056921,25.9572323056921,25.804642435835,25.804642435835,6360.57951231553,0.0,1.0
2018-01-04,30.98,31.004,30.96,31.004,2144,26.2624120454063,26.2827573613872,26.2454576154222,26.2827573613872,2529.13250638066,0.0,1.0
2018-01-05,31.31,31.31,31.25,31.27,16396,26.5421601401443,26.5421601401443,26.4912968501919,26.5082512801761,19341.2577306984,0.0,1.0
2018-01-08,31.39,31.42,31.37,31.4,11599,26.6099778600808,26.635409505057,26.5930234300967,26.6184550750729,13682.5596742114,0.0,1.0
2018-01-09,31.53,31.567,31.463,31.54,9341,26.7286588699697,26.7600245654403,26.6718615295229,26.7371360849617,11018.9490401594,0.0,1.0
2018-01-10,31.359,31.42,31.32,31.39,9813,26.5836984936054,26.635409505057,26.5506373551364,26.6099778600808,11575.7356740268,0.0,1.0
2018-01-11,31.4,31.4,31.31,31.31,14335,26.6184550750729,26.6184550750729,26.5421601401443,26.5421601401443,16910.034738324,0.0,1.0
2018-01-12,31.41,31.439,31.37,31.37,16803,26.6269322900649,26.6515162135419,26.5930234300967,26.5930234300967,19821.3682391391,0.0,1.0
2018-01-16,31.311,31.61,31.281,31.55,6875,26.5430078616435,26.7964765899062,26.5175762166673,26.7456132999538,8109.97480474209,0.0,1.0
2018-01-17,31.56,31.58,31.45,31.45,6219,26.7540905149459,26.77104494493,26.6608411500332,26.6608411500332,7336.13575428232,0.0,1.0
2018-01-18,31.551,31.551,31.46,31.51,1891,26.746461021453,26.746461021453,26.6693183650252,26.7117044399855,2230.68543356615,0.0,1.0
2018-01-19,31.821,31.821,31.74,31.772,7390,26.9753458262387,26.9753458262387,26.906680384803,26.9338074727776,8717.48564466093,0.0,1.0
2018-01-22,31.891,31.9,31.87,31.89,4250,27.0346863311831,27.0423158246759,27.0168841796998,27.0338386096839,5013.43897020419,0.0,1.0
2018-01-23,31.97,31.97,31.9,31.9,8854,27.1016563296204,27.1016563296204,27.0423158246759,27.0423158246759,10444.4679158089,0.0,1.0
2018-01-24,31.72,31.87,31.641,31.87,8583,26.8897259548188,27.0168841796998,26.8227559563815,27.0168841796998,10124.7874544147,0.0,1.0
2018-01-25,31.61,31.67,31.55,31.55,2895,26.7964765899062,26.8473398798585,26.7456132999538,26.7456132999538,3415.03666323321,0.0,1.0
2018-01-26,31.85,31.85,31.72,31.74,9565,26.9999297497156,26.9999297497156,26.8897259548188,26.906680384803,11283.1867647066,0.0,1.0
2018-01-29,31.65,31.717,31.65,31.717,4010,26.8303854498744,26.8871827903212,26.8303854498744,26.8871827903212,4730.32712247502,0.0,1.0
2018-01-30,31.36,31.48,31.35,31.4,27540,26.5845462151046,26.6862727950094,26.5760690001126,26.6184550750729,32487.0845269232,0.0,1.0
2018-01-31,31.46,31.46,31.38,31.411,36504,26.6693183650252,26.6693183650252,26.6015006450887,26.6277800115641,43061.3120396081,0.0,1.0
2018-02-01,31.2,31.32,31.2,31.27,2834,26.4489107752316,26.5506373551364,26.4489107752316,26.5082512801761,3343.07906860205,0.0,1.0
2018-02-02,30.54,30.96,30.54,30.96,25280,25.8894145857556,26.2454576154222,25.8894145857556,26.2454576154222,29821.1146274734,0.0,1.0
2018-02-05,29.45,30.44,29.375,30.39,18329,24.9653981516209,25.804642435835,24.9018190391804,25.7622563608747,21621.4877376171,0.0,1.0
2018-02-06,30.4,30.4,29.65,29.65,25410,25.7707335758667,25.7707335758667,25.1349424514621,25.1349424514621,29974.4668783268,0.0,1.0
2018-02-07,30.187,30.29,30.01,30.01,15616,25.5901688965358,25.677484210954,25.4401221911763,25.4401221911763,18421.1442255785,0.0,1.0
2018-02-08,29.38,30.02,29.36,30.02,27512,24.9060576466765,25.4485994061684,24.8891032166923,25.4485994061684,32454.0548113547,0.0,1.0
2018-02-09,29.5,29.53,28.81,29.45,47129,25.0077842265812,25.0332158715574,24.422856392129,24.9653981516209,55594.9094651185,0.0,1.0
2018-02-12,29.795,29.795,29.63,29.63,1646,25.257862068847,25.257862068847,25.117988021478,25.117988021478,1941.67542234261,0.0,1.0
2018-02-13,29.566,29.566,29.42,29.52,10584,25.0637338455288,25.0637338455288,24.9399665066447,25.0247386565653,12485.2324848568,0.0,1.0
2018-02-14,29.88,29.919,29.76,29.76,5504,25.3299183962795,25.3629795347486,25.2281918163748,25.2281918163748,6492.69837458916,0.0,1.0
2018-02-15,29.94,30.01,29.889,30.01,36626,25.3807816862319,25.4401221911763,25.3375478897724,25.4401221911763,43205.2272288703,0.0,1.0
2018-02-16,30.23,30.325,30.13,30.13,6062,25.6266209210017,25.7071544634263,25.5418487710811,25.5418487710811,7150.93342055949,0.0,1.0
2018-02-20,30.225,30.301,30.22,30.22,2090,25.6223823135057,25.6868091474453,25.6181437060096,25.6181437060096,2465.43234064159,0.0,1.0
2018-02-21,30.224,30.37,30.22,30.25,2920,25.6215345920064,25.7453019308905,25.6181437060096,25.6435753509858,3444.52748070501,0.0,1.0
2018-02-22,30.19,30.33,30.11,30.11,7193,25.5927120610334,25.7113930709223,25.5248943410969,25.5248943410969,8485.09800298326,0.0,1.0
2018-02-23,30.325,30.325,30.305,30.305,944,25.7071544634263,25.7071544634263,25.6902000334421,25.6902000334421,1113.57326773477,0.0,1.0
2018-02-26,30.58,30.595,30.5,30.5,2533,25.9233234457238,25.9360392682119,25.8555057257873,25.8555057257873,2988.0096262417,0.0,1.0
2018-02-27,30.342,30.5,30.32,30.474,3837,25.7215657289128,25.8555057257873,25.7029158559302,25.833464966808,4526.25066557023,0.0,1.0
2018-02-28,30.27,30.468,30.25,30.45,17522,25.6605297809699,25.8283786378127,25.6435753509858,25.813119650827,20669.5241496278,0.0,1.0
2018-03-01,29.68,30.1,29.6,30.02,10959,25.1603740964383,25.5164171261049,25.0925563765018,25.4485994061684,12927.5947469336,0.0,1.0
2018-03-02,29.512,29.512,29.33,29.37,2408,25.0179568845717,25.0179568845717,24.8636715717162,24.8975804316844,2840.55553888275,0.0,1.0
2018-03-05,29.67,29.69,29.37,29.37,27794,25.1518968814462,25.1688513114304,24.8975804316844,24.8975804316844,32786.7112324366,0.0,1.0
2018-03-06,29.76,29.79,29.69,29.79,4212,25.2281918163748,25.253623461351,25.1688513114304,25.253623461351,4968.61292764708,0.0,1.0
2018-03-07,29.92,29.92,29.7,29.7,11810,25.3638272562478,25.3638272562478,25.1773285264224,25.1773285264224,13931.4621736733,0.0,1.0
2018-03-08,30.139,30.229,30.13,30.13,2494,25.5494782645739,25.6257731995025,25.5418487710811,25.5418487710811,2942.00395098571,0.0,1.0
2018-03-09,30.33,30.33,30.22,30.22,6988,25.7113930709223,25.7113930709223,25.6181437060096,25.6181437060096,8243.27329971457,0.0,1.0
2018-03-12,30.355,30.405,30.31,30.405,3011,25.7325861084025,25.7749721833628,25.6944386409382,25.7749721833628,3551.87405630231,0.0,1.0
2018-03-13,30.035,30.29,30.035,30.29,496,25.4613152286565,25.677484210954,25.4613152286565,25.677484210954,585.097818640301,0.0,1.0
2018-03-14,30.07,30.25,30.02,30.25,7358,25.4909854811287,25.6435753509858,25.4485994061684,25.6435753509858,8679.73739829705,0.0,1.0
2018-03-15,30.2,30.2,30.09,30.09,579,25.6011892760255,25.6011892760255,25.5079399111128,25.5079399111128,683.007332646642,0.0,1.0
2018-03-16,30.28,30.36,30.276,30.34,7888,25.669006995962,25.7368247158985,25.6656161099652,25.7198702859144,9304.94272869899,0.0,1.0
2018-03-19,29.97,30.19,29.97,30.19,4070,25.4062133312081,25.5927120610334,25.4062133312081,25.5927120610334,4801.10508440731,0.0,1.0
2018-03-20,30.2,30.201,30.12,30.13,5206,25.6011892760255,25.6020369975247,25.533371556089,25.5418487710811,6141.16783032542,0.0,1.0
2018-03-21,29.976,30.12,29.97,30.07,2130,25.4112996602033,25.533371556089,25.4062133312081,25.4909854811287,2512.61764859646,0.0,1.0
2018-03-22,29.42,29.69,29.42,29.63,70734,24.9399665066447,25.1688513114304,24.9399665066447,25.117988021478,83440.1393219821,0.0,1.0
2018-03-23,29.07,29.46,29.07,29.46,7406,24.6432639819226,24.973875366613,24.6432639819226,24.973875366613,8736.35976784288,0.0,1.0
2018-03-26,29.33,29.4,29.02,29.4,27371,24.8636715717162,24.9230120766606,24.6008779069622,24.9230120766606,32287.7266008138,0.0,1.0
2018-03-27,29.11,29.54,29.11,29.54,8376,24.6771728418908,25.0416930865494,24.6771728418908,25.0416930865494,9880.60348574832,0.0,1.0
2018-03-28,29.545,29.68,29.34,29.42,7146,25.0459316940455,25.1603740964383,24.8721487867082,24.9399665066447,8429.65526613627,0.0,1.0
2018-03-29,29.87,29.87,29.71,29.78,6072,25.3214411812875,25.3214411812875,25.1858057414145,25.2451462463589,7162.7297475482,0.0,1.0
2018-04-02,29.3,29.64,29.265,29.64,6673,24.83823992674,25.1264652364701,24.8085696742678,25.1264652364701,7871.68899957002,0.0,1.0
2018-04-03,29.72,29.72,29.62,29.62,567,25.1942829564065,25.1942829564065,25.1095108064859,25.1095108064859,668.851740260185,0.0,1.0
2018-04-04,29.652,29.652,29.43,29.43,1930,25.1366378944605,25.1366378944605,24.9484437216368,24.9484437216368,2276.69110882214,0.0,1.0
2018-04-05,30.15,30.203,30.09,30.1,3748,25.5588032010652,25.6037324405231,25.5079399111128,25.5164171261049,4421.26335537066,0.0,1.0
2018-04-06,29.91,30.21,29.86,30.16,101194,25.3553500412557,25.6096664910176,25.3129639662954,25.5672804160573,119371.75132961,0.0,1.0
2018-04-09,30.18,30.25,30.07,30.11,4385,25.5842348460414,25.6435753509858,25.4909854811287,25.5248943410969,5172.68938455185,0.0,1.0
2018-04-10,30.36,30.388,30.305,30.32,3685,25.7368247158985,25.7605609178763,25.6902000334421,25.7029158559302,4346.94649534175,0.0,1.0
2018-04-11,30.16,30.29,30.16,30.24,2348,25.5672804160573,25.677484210954,25.5672804160573,25.6350981359937,2769.77757695045,0.0,1.0
2018-04-12,30.411,30.411,30.375,30.4,5013,25.780058512358,25.780058512358,25.7495405383866,25.7707335758667,5913.49871944321,0.0,1.0
2018-04-13,30.418,30.56,30.418,30.56,2467,25.7859925628524,25.9063690157397,25.7859925628524,25.9063690157397,2910.15386811618,0.0,1.0
2018-04-16,30.49,30.49,30.42,30.49,2006,25.8470285107953,25.8470285107953,25.7876880058508,25.8470285107953,2366.34319393638,0.0,1.0
2018-04-17,30.735,30.77,30.67,30.69,4968,26.0547202781008,26.084390530573,25.9996183806524,26.0165728106365,5860.41524799398,0.0,1.0
2018-04-18,30.845,30.86,30.83,30.83,2868,26.1479696430135,26.1606854655016,26.1352538205254,26.1352538205254,3383.18658036367,0.0,1.0
2018-04-19,30.82,30.85,30.775,30.85,2770,26.1267766055333,26.1522082505095,26.088629138069,26.1522082505095,3267.58257587427,0.0,1.0
2018-04-20,30.815,30.86,30.77,30.86,49032,26.1225379980373,26.1606854655016,26.084390530573,26.1606854655016,57839.7504910711,0.0,1.0
2018-04-23,30.945,30.945,30.87,30.87,3902,26.2327417929341,26.2327417929341,26.1691626804936,26.1691626804936,4602.92679099688,0.0,1.0
2018-04-24,30.634,30.92,30.63,30.92,7916,25.969100406681,26.2115487554539,25.9657095206841,26.2115487554539,9337.97244426738,0.0,1.0
2018-04-25,30.73,30.731,30.56,30.63,4144,26.0504816706048,26.051329392104,25.9063690157397,25.9657095206841,4888.3979041238,0.0,1.0
2018-04-26,31.0,31.02,30.78,30.85,7551,26.2793664753904,26.2963209053745,26.0928677455651,26.1522082505095,8907.40650917927,0.0,1.0
2018-04-27,31.04,31.08,31.04,31.08,2103,26.3132753353587,26.3471841953269,26.3132753353587,26.3471841953269,2480.76756572692,0.0,1.0
2018-04-30,31.07,31.16,31.045,31.1,4141,26.3387069803348,26.4150019152634,26.3175139428547,26.364138625311,4884.8590060272,0.0,1.0
2018-05-01,31.11,31.2,30.95,31.19,5136,26.3726158403031,26.4489107752316,26.2369804004301,26.4404335602396,6058.59354140441,0.0,1.0
2018-05-02,31.46,31.49,31.34,31.4,151585,26.6693183650252,26.6947500100014,26.5675917851205,26.6184550750729,178814.622658448,0.0,1.0
2018-05-03,31.399,31.44,31.26,31.44,4818,26.6176073535737,26.6523639350411,26.499774065184,26.6523639350411,5683.47034316324,0.0,1.0
2018-05-04,31.479,31.49,31.37,31.38,3286,26.6854250735102,26.6947500100014,26.5930234300967,26.6015006450887,3876.27304849199,0.0,1.0
2018-05-07,31.69,31.71,31.6,31.6,100430,26.8642943098427,26.8812487398268,26.7879993749141,26.7879993749141,118470.511947672,0.0,1.0
2018-05-08,31.675,31.69,31.61,31.61,5041,26.8515784873546,26.8642943098427,26.7964765899062,26.7964765899062,5946.5284350116,0.0,1.0
2018-05-09,31.81,31.81,31.718,31.73,2916,26.9660208897474,26.9660208897474,26.8880305118204,26.8982031698109,3439.80894990951,0.0,1.0
2018-05-10,31.82,31.838,31.74,31.74,1683,26.9744981047394,26.9897570917252,26.906680384803,26.906680384803,1985.32183220087,0.0,1.0
2018-05-11,31.864,31.864,31.86,31.86,543,27.0117978507045,27.0117978507045,27.0084069647077,27.0084069647077,640.540555487266,0.0,1.0
2018-05-14,31.833,31.84,31.8,31.81,4404,26.9855184842291,26.9914525347236,26.9575436747553,26.9660208897474,5195.10240583042,0.0,1.0
2018-05-15,31.83,31.88,31.78,31.84,1918,26.9829753197315,27.0253613946918,26.9405892447712,26.9914525347236,2262.53551643568,0.0,1.0
2018-05-16,31.82,31.871,31.82,31.871,2414,26.9744981047394,27.017731901199,26.9744981047394,27.017731901199,2847.63333507599,0.0,1.0
2018-05-17,31.955,32.0,31.93,32.0,3745,27.0889405071323,27.1270879745966,27.0677474696521,27.1270879745966,4417.72445727405,0.0,1.0
2018-05-18,31.925,31.99,31.89,31.97,1700,27.0635088621561,27.1186107596045,27.0338386096839,27.1016563296204,2005.37558808168,0.0,1.0
2018-05-21,32.12,32.12,32.12,32.12,301,27.2288145545013,27.2288145545013,27.2288145545013,27.2288145545013,355.069442360344,0.0,1.0
2018-05-22,32.16,32.173,32.16,32.16,1407,27.2627234144695,27.2737437939592,27.2627234144695,27.2627234144695,1659.74320731231,0.0,1.0
2018-05-23,31.85,31.85,31.7,31.78,3206,26.9999297497156,26.9999297497156,26.8727715248347,26.9405892447712,3781.90243258228,0.0,1.0
2018-05-24,31.7,31.75,31.7,31.75,850,26.8727715248347,26.915157599795,26.8727715248347,26.915157599795,1002.68779404084,0.0,1.0
2018-05-25,31.56,31.601,31.52,31.59,6174,26.7540905149459,26.7888470964133,26.7201816549776,26.779522159922,7283.05228283309,0.0,1.0
2018-05-29,30.825,31.09,30.81,30.99,20780,26.1310152130293,26.355661410319,26.1182993905412,26.2708892603983,24512.7674825514,0.0,1.0
2018-05-30,31.13,31.25,31.05,31.06,29290,26.3895702702872,26.4912968501919,26.3217525503507,26.3302297653428,34551.4417499485,0.0,1.0
2018-05-31,30.97,31.06,30.97,31.06,503,26.2539348304142,26.3302297653428,26.2539348304142,26.3302297653428,593.355247532403,0.0,1.0
2018-06-01,31.263,31.33,31.26,31.33,1356,26.5023172296816,26.5591145701284,26.499774065184,26.5591145701284,1599.58193966986,0.0,1.0
2018-06-04,31.4,31.47,31.4,31.47,840,26.6184550750729,26.6777955800173,26.6184550750729,26.6777955800173,990.891467052122,0.0,1.0
2018-06-05,31.28,31.54,31.28,31.54,2595,26.5167284951681,26.7371360849617,26.5167284951681,26.7371360849617,3061.14685357174,0.0,1.0
2018-06-06,31.38,31.39,31.261,31.29,1805,26.6015006450887,26.6099778600808,26.5006217866832,26.5252057101602,2129.2370214632,0.0,1.0
2018-06-07,31.352,31.352,31.35,31.35,296,26.577764443111,26.577764443111,26.5760690001126,26.5760690001126,349.171278865986,0.0,1.0
2018-06-08,31.33,31.355,31.287,31.31,1230,26.5591145701284,26.5803076076086,26.5226625456626,26.5421601401443,1450.94821961204,0.0,1.0
2018-06-11,31.64,31.69,31.47,31.47,3157,26.8219082348823,26.8642943098427,26.6777955800173,26.6777955800173,3724.10043033757,0.0,1.0
2018-06-12,31.53,31.63,31.53,31.63,865,26.7286588699697,26.8134310198903,26.7286588699697,26.8134310198903,1020.38228452391,0.0,1.0
2018-06-13,31.573,31.67,31.56,31.67,1839,26.7651108944355,26.8473398798585,26.7540905149459,26.8473398798585,2169.34453322483,0.0,1.0
2018-06-14,32.01,32.034,31.82,31.82,1139,27.1355651895886,27.1559105055696,26.9744981047394,26.9744981047394,1343.60164401473,0.0,1.0
2018-06-15,31.838,31.859,31.8,31.83,3013,26.9897570917252,27.0075592432085,26.9575436747553,26.9829753197315,3554.23332170005,0.0,1.0
2018-06-18,31.457,31.48,31.43,31.443,14047,26.6667752005276,26.6862727950094,26.6438867200491,26.6549070995387,16570.300521049,0.0,1.0
2018-06-19,31.12,31.12,31.12,31.12,167,26.3810930552951,26.3810930552951,26.3810930552951,26.3810930552951,196.998660711554,0.0,1.0
2018-06-20,30.79,30.79,30.692,30.692,3979,26.52546002661,26.52546002661,26.4410334243817,26.4410334243817,4618.71009502177,0.5003,1.0
2018-06-21,30.44,30.58,30.44,30.58,23160,26.2239364472234,26.344545878978,26.2239364472234,26.344545878978,26883.4696659221,0.0,1.0
2018-06-22,30.6,30.684,30.57,30.63,5645,26.3617757978001,26.4341414568529,26.3359309195669,26.3876206760332,6552.5555381749,0.0,1.0
2018-06-25,30.04,30.16,30.03,30.12,15925,25.8793380707815,25.9827175837141,25.8707231113705,25.9482577460699,18485.2873242578,0.0,1.0
2018-06-26,30.21,30.21,30.2,30.2,531,26.0257923807693,26.0257923807693,26.0171774213583,26.0171774213583,616.369706071014,0.0,1.0
2018-06-27,30.108,30.16,30.108,30.16,790,25.9379197947766,25.9827175837141,25.9379197947766,25.9827175837141,917.009543872131,0.0,1.0
2018-06-28,30.07,30.14,29.85,29.94,16250,25.9051829490147,25.965487664892,25.7156538419717,25.7931884766711,18862.5380859773,0.0,1.0
2018-06-29,30.09,30.3,30.09,30.26,7322,25.9224128678368,26.1033270154687,25.9224128678368,26.0688671778245,8499.16946864775,0.0,1.0
2018-07-02,30.07,30.07,29.94,29.94,2075,25.9051829490147,25.9051829490147,25.7931884766711,25.7931884766711,2408.60101713249,0.0,1.0
2018-07-03,30.07,30.07,30.07,30.07,29,25.9051829490147,25.9051829490147,25.9051829490147,25.9051829490147,33.6623756611287,0.0,1.0
2018-07-05,30.47,30.501,30.47,30.5,1111,26.2497813254565,26.2764876996307,26.2497813254565,26.2756262036896,1289.61721929359,0.0,1.0
2018-07-06,30.55,30.612,30.46,30.47,14997,26.3187010007449,26.3721137490933,26.2411663660454,26.2497813254565,17408.0913031017,0.0,1.0
2018-07-09,30.66,30.691,30.66,30.682,6600,26.4134655542664,26.4401719284406,26.4134655542664,26.4324184649707,7661.0923918431,0.0,1.0
2018-07-10,30.838,30.838,30.79,30.79,1320,26.566811831783,26.566811831783,26.52546002661,26.52546002661,1532.21847836862,0.0,1.0
2018-07-11,30.838,30.838,30.838,30.838,24,26.566811831783,26.566811831783,26.566811831783,26.566811831783,27.8585177885204,0.0,1.0
2018-07-12,30.66,30.675,30.57,30.57,10406,26.4134655542664,26.4263879933829,26.3359309195669,26.3359309195669,12078.9890044726,0.0,1.0
2018-07-13,30.66,30.66,30.66,30.66,0,26.4134655542664,26.4134655542664,26.4134655542664,26.4134655542664,0,0.0,1.0
2018-07-16,30.744,30.78,30.72,30.72,2065,26.4858312133191,26.5168450671989,26.4651553107326,26.4651553107326,2396.99330138728,0.0,1.0
2018-07-17,30.919,30.931,30.91,30.931,6028,26.6365930030124,26.6469309543057,26.6288395395425,26.6469309543057,6997.13105121672,0.0,1.0
2018-07-18,30.99,31.04,30.99,31.04,2978,26.6977592148309,26.7408340118861,26.6977592148309,26.7408340118861,3456.77774892557,0.0,1.0
2018-07-19,30.846,30.9,30.83,30.9,938,26.5737037993118,26.6202245801315,26.5599198642541,26.6202245801315,1088.80373690134,0.0,1.0
2018-07-20,30.846,30.846,30.846,30.846,19,26.5737037993118,26.5737037993118,26.5737037993118,26.5737037993118,22.054659915912,0.0,1.0
2018-07-23,30.663,30.7,30.64,30.7,3747,26.4160500420897,26.4479253919105,26.3962356354443,26.4479253919105,4349.41108973274,0.0,1.0
2018-07-24,30.901,31.03,30.882,30.99,11785,26.6210860760726,26.7322190524751,26.6047176531916,26.6977592148309,13679.693005738,0.0,1.0
2018-07-25,31.07,31.1,30.83,30.9,33329,26.7666788901192,26.7925237683524,26.5599198642541,26.6202245801315,38687.3558072332,0.0,1.0
2018-07-26,31.127,31.139,31.127,31.139,615,26.8157841587622,26.8261221100555,26.8157841587622,26.8261221100555,713.874518330835,0.0,1.0
2018-07-27,31.25,31.25,31.25,31.25,239,26.9217481595181,26.9217481595181,26.9217481595181,26.9217481595181,277.424406310682,0.0,1.0
2018-07-30,31.105,31.105,31.105,31.105,2070,26.7968312480579,26.7968312480579,26.7968312480579,26.7968312480579,2402.79715925988,0.0,1.0
2018-07-31,31.242,31.3,31.241,31.241,1349,26.9148561919892,26.9648229565733,26.9139946960481,26.9139946960481,1565.88085402975,0.0,1.0
2018-08-01,31.04,31.13,31.028,31.13,2152,26.7408340118861,26.8183686465855,26.7304960605928,26.8183686465855,2497.98042837066,0.0,1.0
2018-08-02,30.94,30.94,30.8,30.8,1176,26.6546844177756,26.6546844177756,26.534074986021,26.534074986021,1365.0673716375,0.0,1.0
2018-08-03,31.015,31.015,30.98,30.98,832,26.7192966133585,26.7192966133585,26.6891442554198,26.6891442554198,965.76195000204,0.0,1.0
2018-08-06,30.979,31.013,30.891,30.96,10138,26.6882827594787,26.7175736214763,26.6124711166615,26.6719143365977,11767.9022225008,0.0,1.0
2018-08-07,31.115,31.199,31.115,31.171,2809,26.8054462074689,26.8778118665217,26.8054462074689,26.8536899801708,3260.60735283141,0.0,1.0
2018-08-08,31.05,31.078,31.04,31.078,936,26.7494489712971,26.7735708576481,26.7408340118861,26.7735708576481,1086.4821937523,0.0,1.0
2018-08-09,31.08,31.08,31.07,31.07,688,26.7752938495303,26.7752938495303,26.7666788901192,26.7666788901192,798.610843270917,0.0,1.0
2018-08-10,30.545,30.64,30.53,30.64,3551,26.3143935210393,26.3962356354443,26.3014710819228,26.3962356354443,4121.8998611265,0.0,1.0
2018-08-13,30.495,30.53,30.481,30.53,1430,26.2713187239841,26.3014710819228,26.2592577808086,26.3014710819228,1659.90335156601,0.0,1.0
2018-08-14,30.61,30.63,30.4277,30.53,1570,26.3703907572111,26.3876206760332,26.2133400471478,26.3014710819228,1822.41137199904,0.0,1.0
2018-08-15,30.06,30.2,30.01,30.2,2942,25.8965679896036,26.0171774213583,25.8534931925484,26.0171774213583,3414.98997224279,0.0,1.0
2018-08-16,30.21,30.275,30.18,30.18,4933,26.0257923807693,26.0817896169411,25.9999475025362,25.9999475025362,5726.08617711546,0.0,1.0
2018-08-17,30.29,30.29,30.16,30.208,3836,26.0947120560577,26.0947120560577,25.9827175837141,26.0240693888871,4452.71975986517,0.0,1.0
2018-08-20,30.35,30.45,30.35,30.43,1052,26.1464018125239,26.2325514066344,26.1464018125239,26.2153214878123,1221.13169639681,0.0,1.0
2018-08-21,30.57,30.65,30.57,30.65,1014,26.3359309195669,26.4048505948553,26.3359309195669,26.4048505948553,1177.02237656499,0.0,1.0
2018-08-22,30.595,30.595,30.575,30.575,2150,26.3574683180946,26.3574683180946,26.3402383992725,26.3402383992725,2495.65888522162,0.0,1.0
2018-08-23,30.55,30.65,30.55,30.59,1648,26.3187010007449,26.4048505948553,26.3187010007449,26.353160838389,1912.95155481173,0.0,1.0
2018-08-24,30.654,30.66,30.654,30.655,608,26.4082965786197,26.4134655542664,26.4082965786197,26.4091580745608,705.749117309184,0.0,1.0
2018-08-27,30.952,30.952,30.85,30.85,5829,26.6650223690689,26.6650223690689,26.5771497830762,26.5771497830762,6766.13750788689,0.0,1.0
2018-08-28,30.86,31.0,30.85,31.0,10894,26.5857647424873,26.7063741742419,26.5771497830762,26.7063741742419,12645.4455328392,0.0,1.0
2018-08-29,30.961,30.961,30.929,30.929,3832,26.6727758325388,26.6727758325388,26.6452079624235,26.6452079624235,4448.07667356709,0.0,1.0
2018-08-30,30.68,30.8,30.671,30.8,5561,26.4306954730885,26.534074986021,26.4229420096185,26.534074986021,6455.05072591507,0.0,1.0
2018-08-31,30.44,30.53,30.42,30.53,895,26.2239364472234,26.3014710819228,26.2067065284013,26.3014710819228,1038.8905591969,0.0,1.0
2018-09-04,30.23,30.24,30.19,30.19,1735,26.0430222995914,26.0516372590024,26.0085624619472,26.0085624619472,2013.93868179512,0.0,1.0
2018-09-05,29.95,30.05,29.9,30.05,1751,25.8018034360821,25.8879530301926,25.7587286390269,25.8879530301926,2032.51102698747,0.0,1.0
2018-09-06,29.72,29.88,29.72,29.88,963,25.6036593696281,25.7414987202048,25.6036593696281,25.7414987202048,1117.82302626438,0.0,1.0
2018-09-07,29.65,29.661,29.6,29.6,2513,25.5433546537507,25.5528311091029,25.5002798566955,25.5002798566955,2917.01896677299,0.0,1.0
2018-09-10,29.92,29.94,29.89,29.92,3995,25.775958557849,25.7931884766711,25.7501136796158,25.775958557849,4637.28244021412,0.0,1.0
2018-09-11,29.92,29.93,29.71,29.71,1748,25.775958557849,25.78457351726,25.595044410217,25.595044410217,2029.0287122639,0.0,1.0
2018-09-12,29.942,30.06,29.942,30.06,10993,25.7949114685533,25.8965679896036,25.7949114685533,25.8965679896036,12760.3619187168,0.0,1.0
2018-09-13,30.04,30.13,30.02,30.13,15625,25.8793380707815,25.9568727054809,25.8621081519594,25.9568727054809,18137.0558519013,0.0,1.0
2018-09-14,30.11,30.145,30.086,30.145,1676,25.9396427866588,25.9697951445975,25.9189668840723,25.9697951445975,1945.45315889834,0.0,1.0
2018-09-17,30.196,30.205,30.196,30.205,1894,26.0137314375938,26.0214849010638,26.0137314375938,26.0214849010638,2198.50136214407,0.0,1.0
2018-09-18,30.311,30.311,30.11,30.11,946,26.1128034708209,26.1128034708209,25.9396427866588,25.9396427866588,1098.08990949751,0.0,1.0
2018-09-19,30.39,30.39,30.39,30.39,615,26.1808616501681,26.1808616501681,26.1808616501681,26.1808616501681,713.874518330836,0.0,1.0
2018-09-20,30.64,30.653,30.63,30.65,3832,26.3962356354443,26.4074350826786,26.3876206760332,26.4048505948553,4448.07667356708,0.0,1.0
2018-09-21,30.72,30.789,30.72,30.76,1945,26.4651553107326,26.5245985306689,26.4651553107326,26.4996151483768,2257.70071244468,0.0,1.0
2018-09-24,30.57,30.599,30.57,30.59,2502,26.3359309195669,26.360914301859,26.3359309195669,26.353160838389,2904.25047945326,0.0,1.0
2018-09-25,30.6,30.663,30.6,30.663,1808,26.3617757978001,26.4160500420897,26.3617757978001,26.4160500420897,2098.6750067352,0.0,1.0
2018-09-26,30.71,30.71,30.666,30.68,1698,26.4565403513216,26.4565403513216,26.418634529913,26.4306954730885,1970.99013353782,0.0,1.0
2018-09-27,30.755,30.806,30.73,30.73,3263,26.4953076686713,26.5392439616676,26.4737702701437,26.4737702701437,3787.59764766425,0.0,1.0
2018-09-28,30.29,30.36,30.29,30.36,3540,26.0947120560577,26.155016771935,26.0947120560577,26.155016771935,4109.13137380675,0.0,1.0
2018-10-01,30.43,30.492,30.43,30.49,927,26.2153214878123,26.2687342361608,26.2153214878123,26.2670112442786,1076.0352495816,0.0,1.0
2018-10-02,30.43,30.43,30.43,30.43,300,26.2153214878123,26.2153214878123,26.2153214878123,26.2153214878123,348.231472356505,0.0,1.0
2018-10-03,30.545,30.545,30.501,30.501,1213,26.3143935210393,26.3143935210393,26.2764876996307,26.2764876996307,1408.0159198948,0.0,1.0
2018-10-04,30.117,30.22,30.117,30.22,831,25.9456732582466,26.0344073401803,25.9456732582466,26.0344073401803,964.601178427518,0.0,1.0
2018-10-05,29.84,29.93,29.8,29.93,1125,25.7070388825606,25.78457351726,25.6725790449164,25.78457351726,1305.86802133689,0.0,1.0
2018-10-08,29.59,29.615,29.47,29.52,3879,25.4916648972845,25.5132022958121,25.3882853843519,25.4313601814071,4502.6329375696,0.0,1.0
2018-10-09,29.6,29.62,29.6,29.62,2872,25.5002798566955,25.5175097755176,25.5002798566955,25.5175097755176,3333.73596202627,0.0,1.0
2018-10-10,28.81,28.933,28.76,28.87,7900,24.8196980632229,24.9256620639788,24.7766232661677,24.8713878196892,9170.09543872129,0.0,1.0
2018-10-11,28.45,28.61,28.29,28.61,3164,24.5095595244252,24.647398875002,24.3717201738485,24.647398875002,3672.68126178661,0.0,1.0
2018-10-12,28.32,28.72,28.242,28.72,3390,24.3975650520816,24.7421634285235,24.3303683686755,24.7421634285235,3935.01563762851,0.0,1.0
2018-10-15,28.54,28.54,28.46,28.46,1029,24.5870941591247,24.5870941591247,24.5181744838363,24.5181744838363,1194.43395018281,0.0,1.0
2018-10-16,29.01,29.06,29.01,29.048,1451,24.9919972514438,25.035072048499,24.9919972514438,25.0247340972058,1684.27955463096,0.0,1.0
2018-10-17,28.96,29.005,28.942,29.005,561,24.9489224543886,24.9876897717383,24.9334155274487,24.9876897717383,651.192853306664,0.0,1.0
2018-10-18,28.573,28.939,28.517,28.9,2873,24.6155235251811,24.9308310396254,24.5672797524793,24.8972326979223,3334.8967336008,0.0,1.0
2018-10-19,28.64,28.64,28.59,28.59,872,24.6732437532351,24.6732437532351,24.6301689561799,24.6301689561799,1012.19281298291,0.0,1.0
2018-10-22,28.451,28.6,28.407,28.6,3146,24.5104210203663,24.6387839155909,24.4725151989577,24.6387839155909,3651.78737344522,0.0,1.0
2018-10-23,28.0,28.02,27.89,27.92,3122,24.1218863509282,24.1391162697503,24.0271217974067,24.0529666756398,3623.92885565669,0.0,1.0
2018-10-24,27.58,28.15,27.57,28.15,845,23.7600580556643,24.2511107420939,23.7514430962532,24.2511107420939,980.85198047082,0.0,1.0
2018-10-25,28.192,28.192,28.192,28.192,937,24.2872935716203,24.2872935716203,24.2872935716203,24.2872935716203,1087.64296532682,0.0,1.0
2018-10-26,27.858,27.98,27.57,27.8,5599,23.9995539272913,24.1046564321061,23.7514430962532,23.9495871627073,6499.16004574691,0.0,1.0
2018-10-29,27.88,28.3,27.88,28.3,1425,24.0185068379956,24.3803351332596,24.0185068379956,24.3803351332596,1654.0994936934,0.0,1.0
2018-10-30,27.97,28.088,27.961,28.088,2188,24.096041472695,24.1976979937454,24.0882880092251,24.1976979937454,2539.76820505345,0.0,1.0
2018-10-31,28.6,28.6,28.512,28.515,4512,24.6387839155909,24.6387839155909,24.5629722727737,24.565556760597,5237.40134424184,0.0,1.0
2018-11-01,28.685,28.685,28.63,28.668,725,24.7120110705848,24.7120110705848,24.6646287938241,24.697365639586,841.559391528221,0.0,1.0
2018-11-02,28.73,28.806,28.73,28.8,1980,24.7507783879345,24.8162520794585,24.7507783879345,24.8110831038118,2298.32771755293,0.0,1.0
2018-11-05,28.79,28.79,28.75,28.788,36380,24.8024681444008,24.8024681444008,24.7680083067566,24.8007451525186,42228.8698810988,0.0,1.0
2018-11-06,28.72,28.73,28.68,28.73,1848,24.7421634285235,24.7507783879345,24.7077035908793,24.7507783879345,2145.10586971607,0.0,1.0
2018-11-07,29.18,29.18,28.97,29.06,16193,25.1384515614316,25.1384515614316,24.9575374137996,25.035072048499,18796.3741062296,0.0,1.0
2018-11-08,28.87,29.015,28.87,29.005,9502,24.8713878196892,24.9963047311493,24.8713878196892,24.9876897717383,11029.651501105,0.0,1.0
2018-11-09,28.8,28.89,28.76,28.89,898,24.8110831038118,24.8886177385113,24.7766232661677,24.8886177385113,1042.37287392047,0.0,1.0
2018-11-12,28.58,28.74,28.56,28.74,3268,24.6215539967688,24.7593933473456,24.6043240779467,24.7593933473456,3793.40150553687,0.0,1.0
2018-11-13,28.73,28.8,28.61,28.61,1463,24.7507783879345,24.8110831038118,24.647398875002,24.647398875002,1698.20881352522,0.0,1.0
2018-11-14,28.72,28.97,28.58,28.97,1799,24.7421634285235,24.9575374137996,24.6215539967688,24.9575374137996,2088.22806256451,0.0,1.0
2018-11-15,28.69,28.7,28.47,28.47,1413,24.7163185502903,24.7249335097014,24.5267894432473,24.5267894432473,1640.17023479914,0.0,1.0
2018-11-16,28.5,28.52,28.35,28.35,1440,24.5526343214805,24.5698642403026,24.4234099303148,24.4234099303148,1671.51106731122,0.0,1.0
2018-11-19,28.151,28.5,28.1,28.5,4330,24.251972238035,24.5526343214805,24.2080359450386,24.5526343214805,5026.14091767888,0.0,1.0
2018-11-20,27.791,27.791,27.759,27.78,1018,23.9418336992373,23.9418336992373,23.914265829122,23.9323572438852,1181.66546286307,0.0,1.0
2018-11-21,28.03,28.12,27.94,27.94,5609,24.1477312291613,24.2252658638607,24.0701965944619,24.0701965944619,6510.76776149212,0.0,1.0
2018-11-23,27.985,27.985,27.86,27.86,1244,24.1089639118116,24.1089639118116,24.0012769191735,24.0012769191735,1443.99983870497,0.0,1.0
2018-11-26,28.38,28.409,28.25,28.25,1275,24.4492548085479,24.47423819084,24.3372603362043,24.3372603362043,1479.98375751515,0.0,1.0
2018-11-27,28.31,28.34,28.23,28.29,4042,24.3889500926706,24.4147949709037,24.3200304173822,24.3717201738485,4691.83870421664,0.0,1.0
2018-11-28,28.57,28.57,28.271,28.42,2222,24.6129390373578,24.6129390373578,24.3553517509675,24.4837146461921,2579.23443858718,0.0,1.0
2018-11-29,28.46,28.48,28.39,28.48,8135,24.5181744838363,24.5354044026584,24.457869767959,24.5354044026584,9442.87675873389,0.0,1.0
2018-11-30,28.36,28.36,28.29,28.32,2024,24.4320248897258,24.4320248897258,24.3717201738485,24.3975650520816,2349.40166683189,0.0,1.0
2018-12-03,28.69,28.8,28.664,28.8,3210,24.7163185502903,24.8110831038118,24.6939196558216,24.8110831038118,3726.07675421461,0.0,1.0
2018-12-04,28.045,28.45,28.045,28.44,1003,24.1606536682779,24.5095595244252,24.1606536682779,24.5009445650142,1164.25388924525,0.0,1.0
2018-12-06,27.45,27.45,27.1137,27.3,10686,23.6480635833207,23.6480635833207,23.3583424983272,23.518839192155,12404.0050453387,0.0,1.0
2018-12-07,27.143,27.58,27.06,27.57,6327,23.3835843294016,23.7600580556643,23.3120801662899,23.7514430962532,7344.20175199867,0.0,1.0
2018-12-10,27.123,27.17,26.83,27.04,51312,23.3663544105795,23.4068447198114,23.1139360998358,23.2948502474678,59561.5110318565,0.0,1.0
2018-12-11,27.211,27.36,27.145,27.36,2840,23.4421660533967,23.5705289486213,23.3853073212838,23.5705289486213,3296.59127164158,0.0,1.0
2018-12-12,27.671,27.74,27.6,27.6,3978,23.8384541863048,23.897897406241,23.7772879744864,23.7772879744864,4617.54932344725,0.0,1.0
2018-12-13,27.676,27.79,27.59,27.79,4535,23.8427616660103,23.9409722032962,23.7686730150753,23.9409722032962,5264.09909045583,0.0,1.0
2018-12-14,27.422,27.51,27.41,27.51,7113,23.6239416969697,23.6997533397869,23.6136037456765,23.6997533397869,8256.56820957274,0.0,1.0
2018-12-17,26.9788,27.25,26.97,27.25,60541,23.2421266958722,23.4757643950998,23.2345455315905,23.4757643950998,70274.2718931172,0.0,1.0
2018-12-18,27.104,27.12,27.07,27.12,441,23.3499859876985,23.3637699227562,23.3206951257009,23.3637699227562,511.900264364062,0.0,1.0
2018-12-19,26.66,27.07,26.56,27.0,70282,23.1204834689882,23.4760497939051,23.033759975106,23.4153433481876,81041.4765985859,0.1776,1.0
2018-12-20,26.252,26.57,26.22,26.51,16668,22.7666516139489,23.0424323244943,22.7389000959066,22.990398228165,19219.705357634,0.0,1.0
2018-12-21,26.17,26.39,26.12,26.3,34299,22.6955383489656,22.8863300355063,22.6521766020245,22.8082788910124,39549.8364567726,0.0,1.0
2018-12-24,25.66,26.112,25.66,26.01,17737,22.2532485301665,22.6452387225139,22.2532485301665,22.5567807587541,20452.3586470094,0.0,1.0
2018-12-26,26.376,26.376,25.65,25.88,53602,22.8741887463628,22.8741887463628,22.2445761807782,22.4440402167072,61807.934160061,0.0,1.0
2018-12-27,26.16,26.16,25.75,25.9,14910,22.6868659995773,22.6868659995773,22.3312996746604,22.4613849154837,17192.5730070988,0.0,1.0
2018-12-28,26.29,26.42,26.22,26.4,24768,22.7996065416242,22.912347083671,22.7389000959066,22.8950023848946,28559.7349590759,0.0,1.0
2018-12-31,26.46,26.53,26.321,26.53,7089,22.9470364812239,23.0077429269414,22.8264908247276,23.0077429269414,8174.2555363731,0.0,1.0
2019-01-02,26.5056,26.54,26.38,26.38,1400,22.9865823944341,23.0164152763296,22.8776576861181,22.8776576861181,1614.32610395294,0.0,1.0
2019-01-03,26.168,26.34,26.15,26.34,3714,22.6938038790879,22.8429682885653,22.6781936501891,22.8429682885653,4282.57653577229,0.0,1.0
2019-01-04,26.966,26.97,26.71,26.71,2849,23.3858573602677,23.389326300023,23.1638452159293,23.1638452159293,3285.15362154422,0.0,1.0
2019-01-07,26.977,26.977,26.82,26.87,938,23.3953969445947,23.3953969445947,23.2592410591997,23.3026028061408,1081.59848964847,0.0,1.0
2019-01-08,27.238,27.36,27.18,27.36,2505,23.6217452636272,23.7275479261635,23.5714456371755,23.7275479261635,2888.4906360015,0.0,1.0
2019-01-09,27.383,27.5,27.383,27.5,1166,23.7474943297564,23.8489608175985,23.7474943297564,23.8489608175985,1344.50302657794,0.0,1.0
2019-01-10,27.49,27.49,27.291,27.291,48864,23.8402884682103,23.8402884682103,23.6677087153848,23.6677087153848,56344.5933882544,0.0,1.0
2019-01-11,27.332,27.37,27.33,27.35,1366,23.7032653478764,23.7362202755517,23.7015308779988,23.7188755767752,1575.12104142837,0.0,1.0
2019-01-14,27.244,27.25,27.11,27.11,1468,23.6269486732601,23.6321520828931,23.510739191458,23.510739191458,1692.73622900208,0.0,1.0
2019-01-15,27.345,27.347,27.26,27.26,5840,23.7145394020811,23.7162738719588,23.6408244322813,23.6408244322813,6734.04603363225,0.0,1.0
2019-01-16,27.483,27.53,27.41,27.41,5796,23.8342178236385,23.8749778657632,23.7709096731045,23.7709096731045,6683.31007036516,0.0,1.0
2019-01-17,27.557,27.557,27.46,27.46,2311,23.8983932091113,23.8983932091113,23.8142714200456,23.8142714200456,2664.7911615966,0.0,1.0
2019-01-18,27.996,28.001,27.92,27.94,21291,24.2791093472541,24.2834455219482,24.2131994919036,24.2305441906801,24550.4407709014,0.0,1.0
2019-01-22,27.6566,27.8,27.625,27.8,26290,23.984769809018,24.109131299245,23.9573651849512,24.109131299245,30314.7380520876,0.0,1.0
2019-01-23,27.823,27.97,27.78,27.97,1200,24.1290777028379,24.2565612388447,24.0917866004686,24.2565612388447,1383.70808910252,0.0,1.0
2019-01-24,28.031,28.031,27.97,28.02,407,24.3094625701129,24.3094625701129,24.2565612388447,24.2999229857858,469.307660220603,0.0,1.0
2019-01-25,28.236,28.27,28.236,28.26,16659,24.4872457325713,24.5167317204913,24.4872457325713,24.508059371103,19209.3275469657,0.0,1.0
2019-01-28,28.164,28.164,28.05,28.07,47739,24.4248048169762,24.4248048169762,24.3259400339505,24.3432847327269,55047.3670547207,0.0,1.0
2019-01-29,28.217,28.278,28.217,28.271,676,24.4707682687337,24.5236696000018,24.4707682687337,24.5175989554301,779.488890194418,0.0,1.0
2019-01-30,28.38,28.38,28.21,28.32,1392,24.6121275637617,24.6121275637617,24.464697624162,24.5600934674323,1605.10138335892,0.0,1.0
2019-01-31,28.29,28.29,28.15,28.15,10861,24.5340764192677,24.5340764192677,24.4126635278326,24.4126635278326,12523.711296452,0.0,1.0
2019-02-01,28.293,28.3,28.21,28.3,1429,24.5366781240842,24.5427487686559,24.464697624162,24.5427487686559,1647.76571610624,0.0,1.0
2019-02-04,28.395,28.395,28.19,28.2,1229,24.625136087844,24.625136087844,24.4473529253855,24.4560252747737,1417.14770125583,0.0,1.0
2019-02-05,28.738,28.741,28.62,28.62,1586,24.9225976718598,24.9251993766763,24.8202639490789,24.8202639490789,1828.80085776383,0.0,1.0
2019-02-06,28.763,28.81,28.755,28.77,3117,24.9442785453304,24.985038587455,24.9373406658198,24.9503491899021,3594.18176144378,0.0,1.0
2019-02-07,28.282,28.36,28.22,28.36,506,24.5271385397571,24.5947828649852,24.4733699735502,24.5947828649852,583.463577571561,0.0,1.0
2019-02-08,28.129,28.129,27.95,28.08,2034,24.3944515941174,24.3944515941174,24.2392165400683,24.3519570821151,2345.38521102876,0.0,1.0
2019-02-11,28.253,28.27,28.23,28.23,1574,24.5019887265313,24.5167317204913,24.4820423229384,24.4820423229384,1814.9637768728,0.0,1.0
2019-02-12,28.514,28.549,28.46,28.46,4805,24.7283370455638,24.7586902684225,24.6815063588674,24.6815063588674,5540.59780678132,0.0,1.0
2019-02-13,28.612,28.7,28.61,28.7,7015,24.8133260695683,24.8896427441846,24.8115915996907,24.8896427441846,8088.92687087846,0.0,1.0
2019-02-14,28.565,28.63,28.565,28.63,765,24.7725660274437,24.8289362984671,24.7725660274437,24.8289362984671,882.113906802853,0.0,1.0
2019-02-15,28.986,29.0,28.96,28.98,2990,25.1376719366876,25.1498132258311,25.1151238282783,25.1324685270547,3447.73932201378,0.0,1.0
2019-02-19,29.0471,29.0471,28.96,29.0,7494,25.1906599914497,25.1906599914497,25.1151238282783,25.1498132258311,8641.2570164452,0.0,1.0
2019-02-20,29.21,29.223,29.07,29.07,1177,25.3319325629837,25.3432066171884,25.2105196715487,25.2105196715487,1357.18701739472,0.0,1.0
2019-02-21,29.11,29.18,29.06,29.18,7233,25.2452090691015,25.3059155148191,25.2018473221605,25.3059155148191,8340.30050706543,0.0,1.0
2019-02-22,29.2067,29.2067,29.18,29.18,752,25.3290706876856,25.3290706876856,25.3059155148191,25.3059155148191,867.123735837577,0.0,1.0
2019-02-25,29.2223,29.35,29.2223,29.35,17657,25.3425995527312,25.4533454544188,25.3425995527312,25.4533454544188,20360.1114410693,0.0,1.0
2019-02-26,29.354,29.37,29.33,29.33,3949,25.456814394174,25.4706901531952,25.4360007556423,25.4360007556423,4553.55270322154,0.0,1.0
2019-02-27,29.267,29.333,29.24,29.27,2434,25.3813649544966,25.4386024604588,25.3579496111484,25.383966659313,2806.6212407296,0.0,1.0
2019-02-28,29.401,29.432,29.32,29.32,2772,25.4975744362987,25.5244587194021,25.4273284062541,25.4273284062541,3196.36568582681,0.0,1.0
2019-03-01,29.709,29.709,29.63,29.69,1199,25.7646827974558,25.7646827974558,25.6961712372889,25.7482053336182,1382.55499902826,0.0,1.0
2019-03-04,29.638,29.72,29.552,29.72,796,25.7031091167994,25.7742223817828,25.6285269120608,25.7742223817828,917.85969910467,0.0,1.0
2019-03-05,29.728,29.728,29.66,29.67,2330,25.7811602612934,25.7811602612934,25.7221882854535,25.7308606348417,2686.69987300738,0.0,1.0
2019-03-06,29.643,29.65,29.63,29.63,553,25.7074452914935,25.7135159360653,25.6961712372889,25.6961712372889,637.658811061411,0.0,1.0
2019-03-07,29.422,29.44,29.39,29.413,6766,25.5157863700139,25.5313965989127,25.4880348519716,25.5079812555645,7801.8074423897,0.0,1.0
2019-03-08,29.347,29.347,29.22,29.22,799,25.4507437496023,25.4507437496023,25.3406049123719,25.3406049123719,921.318969327425,0.0,1.0
2019-03-11,29.544,29.544,29.35,29.35,1502,25.6215890325502,25.6215890325502,25.4533454544188,25.4533454544188,1731.94129152665,0.0,1.0
2019-03-12,29.45,29.471,29.45,29.45,4120,25.5400689483009,25.5582808820162,25.5400689483009,25.5400689483009,4750.73110591865,0.0,1.0
2019-03-13,29.637,29.661,29.54,29.54,1363,25.7022418818606,25.7230555203923,25.6181200927949,25.6181200927949,1571.66177120561,0.0,1.0
2019-03-14,29.802,29.83,29.79,29.79,1294,25.8453356467662,25.8696182250532,25.8349288275003,25.8349288275003,1492.09855608221,0.0,1.0
2019-03-15,30.1016,30.1016,29.98,30.03,2103,26.1051592344372,26.1051592344372,25.9997034658765,26.0430652128176,2424.94842615216,0.0,1.0
2019-03-18,30.198,30.198,30.12,30.15,1088,26.1887606825396,26.1887606825396,26.1211163573115,26.1471334054762,1254.56200078628,0.0,1.0
2019-03-19,30.2748,30.45,30.2748,30.43,3290,26.2553643258411,26.4073038871227,26.2553643258411,26.3899591883463,3793.6663442894,0.0,1.0
2019-03-20,30.123,30.181,30.11,30.16,5412,26.123718062128,26.1740176885797,26.1124440079233,26.1558057548644,6240.52348185234,0.0,1.0
2019-03-21,30.156,30.156,30.07,30.07,461,26.1523368151091,26.1523368151091,26.0777546103704,26.0777546103704,531.574524230217,0.0,1.0
2019-03-22,29.469,29.73,29.469,29.73,1228,25.5565464121386,25.782894731171,25.5565464121386,25.782894731171,1415.99461118157,0.0,1.0
2019-03-25,29.441,29.5,29.35,29.43,8359,25.5322638338515,25.583430695242,25.4533454544188,25.5227242495245,9638.67993067329,0.0,1.0
2019-03-26,29.636,29.646,29.61,29.64,641,25.7013746469218,25.71004699631,25.6788265385124,25.7048435866771,739.130737595594,0.0,1.0
2019-03-27,29.754,29.79,29.67,29.75,6488,25.8037083697028,25.8349288275003,25.7308606348417,25.8002394299475,7481.24840174759,0.0,1.0
2019-03-28,29.694,29.694,29.62,29.64,2699,25.7516742733734,25.7516742733734,25.6874988879006,25.7048435866771,3112.19011040641,0.0,1.0
2019-03-29,29.905,29.905,29.87,29.87,513,25.9346608454648,25.9346608454648,25.9043076226061,25.9043076226061,591.535208091327,0.0,1.0
2019-04-01,30.331,30.331,30.13,30.13,1881,26.3041029294029,26.3041029294029,26.1297887066997,26.1297887066997,2168.96242966819,0.0,1.0
2019-04-02,30.468,30.468,30.468,30.468,84,26.4229141160215,26.4229141160215,26.4229141160215,26.4229141160215,96.8595662371761,0.0,1.0
2019-04-03,30.69,30.69,30.62,30.62,2786,26.6154402724399,26.6154402724399,26.5547338267224,26.5547338267224,3212.50894686634,0.0,1.0
2019-04-04,30.773,30.773,30.72,30.72,6899,26.6874207723621,26.6874207723621,26.6414573206046,26.6414573206046,7955.16842226523,0.0,1.0
2019-04-05,30.823,30.823,30.77,30.77,1705,26.7307825193032,26.7307825193032,26.6848190675457,26.6848190675457,1966.01857659983,0.0,1.0
2019-04-08,30.71,30.763,30.7,30.763,1001,26.6327849712164,26.6787484229739,26.6241126218281,26.6787484229739,1154.24316432635,0.0,1.0
2019-04-09,30.514,30.57,30.514,30.55,638,26.4628069232073,26.5113720797813,26.4628069232073,26.4940273810049,735.671467372838,0.0,1.0
2019-04-10,30.644,30.66,30.588,30.62,7877,26.5755474652541,26.5894232242753,26.5269823086801,26.5547338267224,9082.89051488377,0.0,1.0
2019-04-11,30.737,30.77,30.68,30.72,820,26.6562003145646,26.6848190675457,26.6067679230517,26.6414573206046,945.533860886717,0.0,1.0
2019-04-12,30.952,30.952,30.9,30.9,4165,26.8426558264112,26.8426558264112,26.7975596095925,26.7975596095925,4802.62015925999,0.0,1.0
2019-04-15,30.967,30.967,30.94,30.94,1692,26.8556643504936,26.8556643504936,26.8322490071454,26.8322490071454,1951.02840563454,0.0,1.0
2019-04-16,31.1008,31.111,31.08,31.08,885,26.9717003853079,26.9805461816839,26.9536618985804,26.9536618985804,1020.48471571311,0.0,1.0
2019-04-17,31.27,31.29,31.19,31.29,22253,27.1184365369566,27.135781235733,27.0490577418508,27.135781235733,25659.7134223319,0.0,1.0
2019-04-18,31.34,31.39,31.29,31.33,2491,27.1791429826741,27.2225047296152,27.135781235733,27.1704706332859,2872.34737496197,0.0,1.0
2019-04-22,31.359,31.36,31.34,31.36,7279,27.1956204465117,27.1964876814505,27.1791429826741,27.1964876814505,8393.34265048101,0.0,1.0
2019-04-23,31.368,31.373,31.27,31.27,2070,27.2034255609611,27.2077617356552,27.1184365369566,27.1184365369566,2386.89645370184,0.0,1.0
2019-04-24,31.312,31.312,31.279,31.3,2659,27.1548604043871,27.1548604043871,27.1262416514059,27.1444535851212,3066.06650743632,0.0,1.0
2019-04-25,31.268,31.285,31.16,31.18,3969,27.1167020670789,27.1314450610389,27.0230406936862,27.0403853924626,4576.61450470657,0.0,1.0
2019-04-26,31.3274,31.33,31.29,31.33,1367,27.1682158224449,27.1704706332859,27.135781235733,27.1704706332859,1576.27413150262,0.0,1.0
2019-04-29,31.42,31.439,31.33,31.36,3944,27.2485217777798,27.2649992416174,27.1704706332859,27.1964876814505,4547.78725285027,0.0,1.0
2019-04-30,31.532,31.54,31.38,31.38,2561,27.3456520909279,27.3525899704384,27.2138323802269,27.2138323802269,2953.06368015961,0.0,1.0
2019-05-01,31.382,31.555,31.37,31.55,4183,27.2155668501046,27.3655984945208,27.2051600308387,27.3612623198266,4823.37578059652,0.0,1.0
2019-05-02,31.297,31.4,31.297,31.39,1906,27.1418518803047,27.2311770790034,27.1418518803047,27.2225047296152,2197.7896815245,0.0,1.0
2019-05-03,31.466,31.466,31.38,31.41,3147,27.2884145849656,27.2884145849656,27.2138323802269,27.2398494283916,3628.77446367135,0.0,1.0
2019-05-06,31.151,31.167,30.82,30.82,4300,27.0152355792368,27.0291113382579,26.7281808144868,26.7281808144868,4958.28731928401,0.0,1.0
2019-05-07,30.56,30.86,30.53,30.85,9172,26.5026997303931,26.7628702120396,26.4766826822284,26.7541978626514,10576.1421610402,0.0,1.0
2019-05-08,30.74,30.82,30.65,30.67,8557,26.658802019381,26.7281808144868,26.5807508748871,26.5980955736635,9866.9917653752,0.0,1.0
2019-05-09,30.45,30.49,30.23,30.34,10558,26.4073038871227,26.4419932846756,26.2165122005819,26.3119080438523,12174.3250039536,0.0,1.0
2019-05-10,30.634,30.67,30.36,30.42,2606,26.5668751158659,26.5980955736635,26.3292527426287,26.3812868389581,3004.95273350097,0.0,1.0
2019-05-13,29.89,30.0,29.88,29.91,6196,25.9216523213825,26.0170481646529,25.9129799719943,25.938997020159,7144.546100066,0.0,1.0
2019-05-14,30.281,30.281,30.16,30.16,1545,26.2607411824618,26.2607411824618,26.1558057548644,26.1558057548644,1781.52416471949,0.0,1.0
2019-05-15,30.475,30.475,30.07,30.07,3101,26.4289847605932,26.4289847605932,26.0777546103704,26.0777546103704,3575.73232025576,0.0,1.0
2019-05-16,30.85,30.9,30.6,30.61,3133,26.7541978626514,26.7975596095925,26.537389127946,26.5460614773342,3612.63120263182,0.0,1.0
2019-05-17,30.686,30.7,30.67,30.67,1334,26.6119713326846,26.6241126218281,26.5980955736635,26.5980955736635,1538.2221590523,0.0,1.0
2019-05-20,30.412,30.42,30.345,30.35,5941,26.3743489594475,26.3812868389581,26.3162442185464,26.3205803932405,6850.5081311317,0.0,1.0
2019-05-21,30.627,30.627,30.57,30.57,300,26.5608044712942,26.5608044712942,26.5113720797813,26.5113720797813,345.927022275628,0.0,1.0
2019-05-22,30.576,30.59,30.48,30.48,3886,26.5165754894142,26.5287167785578,26.4333209352874,26.4333209352874,4480.90802854366,0.0,1.0
2019-05-23,30.09,30.2,30.028,30.2,14679,26.0950993091469,26.1904951524173,26.0413307429399,26.1904951524173,16926.2091999465,0.0,1.0
2019-05-24,30.31,30.36,30.31,30.36,1883,26.2858909956877,26.3292527426287,26.2858909956877,26.3292527426287,2171.26860981669,0.0,1.0
2019-05-28,30.203,30.38,30.203,30.38,26391,26.1930968572337,26.3465974414052,26.1930968572337,26.3465974414052,30431.2001495871,0.0,1.0
2019-05-29,29.943,29.946,29.89,29.89,5445,25.9676157731401,25.9702174779565,25.9216523213825,25.9216523213825,6278.57545430266,0.0,1.0
2019-05-30,30.1,30.1,30.02,30.04,2020,26.1037716585351,26.1037716585351,26.0343928634293,26.0517375622058,2329.24194998923,0.0,1.0
2019-05-31,29.707,29.707,29.62,29.62,1211,25.7629483275781,25.7629483275781,25.6874988879006,25.6874988879006,1396.39207991929,0.0,1.0
2019-06-03,29.728,29.851,29.67,29.75,4809,25.7811602612934,25.8878301587685,25.7308606348417,25.8002394299475,5545.21016707833,0.0,1.0
2019-06-04,30.18,30.18,30.07,30.13,2094,26.1731504536408,26.1731504536408,26.0777546103704,26.1297887066997,2414.57061548389,0.0,1.0
2019-06-05,30.241,30.25,30.15,30.25,1859,26.226051784909,26.2338568993584,26.1471334054762,26.2338568993584,2143.59444803464,0.0,1.0
2019-06-06,30.19,30.23,30.15,30.23,3500,26.181822803029,26.2165122005819,26.1471334054762,26.2165122005819,4035.81525988235,0.0,1.0
2019-06-07,30.4809,30.577,30.45,30.45,3477,26.4341014467323,26.5174427243531,26.4073038871227,26.4073038871227,4009.29418817454,0.0,1.0
2019-06-10,30.5798,30.62,30.5798,30.58,15104,26.5198709821818,26.5547338267224,26.5198709821818,26.5200444291695,17416.2724815036,0.0,1.0
2019-06-11,30.78,30.92,30.768,30.9,1908,26.6934914169339,26.8149043083689,26.683084597668,26.7975596095925,2200.095861673,0.0,1.0
2019-06-12,30.65,30.69,30.64,30.68,4112,26.5807508748871,26.6154402724399,26.5720785254988,26.6067679230517,4741.50638532461,0.0,1.0
2019-06-13,30.74,30.79,30.7,30.77,6827,26.658802019381,26.7021637663221,26.6241126218281,26.6848190675457,7872.14593691907,0.0,1.0
2019-06-14,30.613,30.63,30.52,30.59,2637,26.5486631821507,26.5634061761106,26.4680103328402,26.5287167785578,3040.69852580277,0.0,1.0
2019-06-17,30.58,30.67,30.571,30.67,1659,26.5200444291695,26.5980955736635,26.5122393147201,26.5980955736635,1912.97643318423,0.0,1.0
2019-06-18,31.17,31.177,30.95,30.95,7260,27.0317130430744,27.0377836876461,26.8409213565336,26.8409213565336,8371.43393907021,0.0,1.0
2019-06-19,31.25,31.27,31.205,31.24,4299,27.1010918381801,27.1184365369566,27.0620662659331,27.0924194887919,4957.13422920977,0.0,1.0
2019-06-20,31.38,31.46,31.35,31.43,7418,27.2138323802269,27.2832111753327,27.1878153320623,27.257194127168,8553.62217080207,0.0,1.0
2019-06-21,31.185,31.23,31.185,31.23,136,27.0447215671567,27.0837471394037,27.0447215671567,27.0837471394037,156.820250098285,0.0,1.0
2019-06-24,31.128,31.128,31.128,31.128,59,26.9952891756439,26.9952891756439,26.9952891756439,26.9952891756439,68.0323143808736,0.0,1.0
2019-06-25,30.986,31.16,30.986,31.16,594,26.8721418143312,27.0230406936862,26.8721418143312,27.0230406936862,684.935504105745,0.0,1.0
2019-06-26,31.07,31.15,31.035,31.15,4167,26.9449895491922,27.0143683442979,26.9146363263334,27.0143683442979,4804.92633940849,0.0,1.0
2019-06-27,31.08,31.12,31.07,31.09,20597,26.9536618985804,26.9883512961333,26.9449895491922,26.9623342479686,23750.1962593704,0.0,1.0
2019-06-28,30.55,30.56,30.47,30.5,4241,27.1756740429188,27.1845695172373,27.104510248371,27.1311966713264,4767.59287719527,0.786,1.0
2019-07-01,30.84,30.9,30.84,30.9,2690,27.4336427981544,27.4870156440652,27.4336427981544,27.4870156440652,3024.009629723,0.0,1.0
2019-07-02,30.91,30.916,30.83,30.83,3915,27.4959111183836,27.5012484029747,27.4247473238359,27.4247473238359,4401.11438675301,0.0,1.0
2019-07-03,31.221,31.221,31.12,31.16,681,27.772560369688,27.772560369688,27.6827160790714,27.7182979763453,765.557828193816,0.0,1.0
2019-07-05,31.03,31.13,31.03,31.1,4076,27.6026568102052,27.6916115533899,27.6026568102052,27.6649251304345,4582.10529767695,0.0,1.0
2019-07-08,30.995,31.02,30.85,30.99,7916,27.5715226500906,27.5937613358868,27.4425382724728,27.5670749129314,8898.90714828525,0.0,1.0
2019-07-09,30.89,30.94,30.78,30.78,3456,27.4781201697467,27.522597541339,27.3802699522435,27.3802699522435,3885.12166554748,0.0,1.0
2019-07-10,30.91,30.99,30.85,30.93,7546,27.4959111183836,27.5670749129314,27.4425382724728,27.5137020670206,8482.96530330477,0.0,1.0
2019-07-11,30.823,30.86,30.795,30.86,7371,27.418520491813,27.4514337467913,27.3936131637212,27.4514337467913,8286.23605230047,0.0,1.0
2019-07-12,30.841,30.86,30.835,30.86,4851,27.4345323455862,27.4514337467913,27.4291950609951,27.4514337467913,5453.33483783878,0.0,1.0
2019-07-15,30.978,31.02,30.95,30.95,5634,27.5564003437492,27.5937613358868,27.5314930156575,27.5314930156575,6333.55771518938,0.0,1.0
2019-07-16,31.059,31.09,31.059,31.06,1846,27.6284536857288,27.656029656116,27.6284536857288,27.6293432331606,2075.21255630806,0.0,1.0
2019-07-17,30.82,31.08,30.82,31.08,3527,27.4158518495174,27.6471341817976,27.4158518495174,27.6471341817976,3964.93753309779,0.0,1.0
2019-07-18,30.71,30.832,30.71,30.79,4652,27.3180016320143,27.4265264186996,27.3180016320143,27.389165426562,5229.62557526819,0.0,1.0
2019-07-19,30.712,30.797,30.712,30.78,1491,27.319780726878,27.3953922585849,27.319780726878,27.3802699522435,1676.1332185565,0.0,1.0
2019-07-22,30.867,30.87,30.82,30.82,580,27.4576605788142,27.4603292211098,27.4158518495174,27.4158518495174,652.01694618563,0.0,1.0
2019-07-23,31.25,31.28,31.2,31.22,2547,27.7983572452115,27.8250436681669,27.7538798736192,27.7716708222561,2863.2537274738,0.0,1.0
2019-07-24,31.399,31.399,31.399,31.399,169,27.9308998125567,27.9308998125567,27.9308998125567,27.9308998125567,189.984248112709,0.0,1.0
2019-07-25,31.07,31.31,31.03,31.31,3731,27.6382387074791,27.8517300911223,27.6026568102052,27.8517300911223,4194.26763141136,0.0,1.0
2019-07-26,31.225,31.225,31.18,31.19,1417,27.7761185594154,27.7761185594154,27.7360889249823,27.7449843993007,1592.94484956041,0.0,1.0
2019-07-29,31.187,31.25,31.16,31.25,2051,27.7423157570052,27.7983572452115,27.7182979763453,27.7983572452115,2305.66682177022,0.0,1.0
2019-07-30,30.572,30.62,30.55,30.62,2573,27.1952440864194,27.2379423631481,27.1756740429188,27.2379423631481,2892.48207333729,0.0,1.0
2019-07-31,30.597,30.75,30.597,30.68,1333,27.2174827722156,27.3535835292881,27.2174827722156,27.2913152090589,1498.51480907835,0.0,1.0
2019-08-01,30.466,30.795,30.466,30.795,699,27.1009520586437,27.3936131637212,27.1009520586437,27.3936131637212,785.792836868543,0.0,1.0
2019-08-02,30.143,30.143,30.05,30.05,244,26.8136282381572,26.8136282381572,26.7309003269954,26.7309003269954,274.296784257402,0.0,1.0
2019-08-05,29.346,29.625,29.287,29.625,773,26.1046589349753,26.3528426684605,26.0521756364963,26.3528426684605,868.981205864641,0.0,1.0
2019-08-06,29.58,29.67,29.385,29.67,23151,26.3128130340274,26.3928723028936,26.1393512848173,26.3928723028936,26025.593657144,0.0,1.0
2019-08-07,29.758,29.758,29.36,29.43,4437,26.4711524768961,26.4711524768961,26.1171125990211,26.1793809192504,4987.92963832008,0.0,1.0
2019-08-08,30.0,30.02,29.9,29.94,15326,26.6864229554031,26.70421390404,26.5974682122184,26.6330501094923,17228.985719381,0.0,1.0
2019-08-09,29.806,29.839,29.68,29.81,4572,26.5138507536248,26.5432058188757,26.4017677772121,26.5174089433522,5139.69220338052,0.0,1.0
2019-08-12,29.498,29.56,29.498,29.55,2000,26.239870144616,26.2950220853905,26.239870144616,26.286126611072,2248.33429719183,0.0,1.0
2019-08-13,29.84,29.89,29.786,29.83,2917,26.5440953663076,26.5885727378999,26.4960598049879,26.5351998919891,3279.19557245428,0.0,1.0
2019-08-14,29.09,29.23,29.03,29.23,3950,25.8769347924225,26.0014714328811,25.8235619465117,26.0014714328811,4440.46023695386,0.0,1.0
2019-08-15,29.02,29.109,28.94,28.94,2129,25.8146664721932,25.8938361936276,25.7435026776455,25.7435026776455,2393.3518593607,0.0,1.0
2019-08-16,29.4777,29.4777,29.23,29.23,3638,26.2218123317495,26.2218123317495,26.0014714328811,26.0014714328811,4089.72008659193,0.0,1.0
2019-08-19,29.817,29.817,29.817,29.817,167,26.5236357753751,26.5236357753751,26.5236357753751,26.5236357753751,187.735913815518,0.0,1.0
2019-08-20,29.592,29.669,29.592,29.669,6310,26.3234876032096,26.3919827554618,26.3234876032096,26.3919827554618,7093.49470764021,0.0,1.0
2019-08-21,30.055,30.12,30.055,30.12,967,26.7353480641546,26.7931686472247,26.7353480641546,26.7931686472247,1087.06963269225,0.0,1.0
2019-08-22,29.972,30.1,29.96,30.1,4781,26.6615156273114,26.7753776985877,26.6508410581292,26.7753776985877,5374.64313743705,0.0,1.0
2019-08-23,29.44,29.83,29.44,29.81,12266,26.1882763935689,26.5351998919891,26.1882763935689,26.5174089433522,13789.0342446775,0.0,1.0
2019-08-26,29.758,29.767,29.641,29.74,2737,26.4711524768961,26.4791584037828,26.3670754273701,26.4551406231229,3076.84548570702,0.0,1.0
2019-08-27,29.82,29.9,29.82,29.9,2332,26.5263044176706,26.5974682122184,26.5263044176706,26.5974682122184,2621.55779052568,0.0,1.0
2019-08-28,29.78,29.805,29.7,29.7,170419,26.4907225203968,26.5129612061929,26.419558725849,26.419558725849,191579.441296567,0.0,1.0
2019-08-29,30.15,30.21,30.06,30.2,154939,26.8198550701801,26.8732279160909,26.7397958013139,26.8643324417724,174177.333836302,0.0,1.0
2019-08-30,30.453,30.453,30.453,30.453,0,27.0893879420296,27.0893879420296,27.0893879420296,27.0893879420296,0,0.0,1.0
2019-09-03,30.361,30.361,30.29,30.35,1314,27.0075495782997,27.0075495782997,26.9443917106386,26.9977645565494,1477.15563325503,0.0,1.0
2019-09-04,30.665,30.665,30.62,30.62,4887,27.2779719975812,27.2779719975812,27.2379423631481,27.2379423631481,5493.80485518822,0.0,1.0
2019-09-05,30.89,30.94,30.87,30.94,2478,27.4781201697467,27.522597541339,27.4603292211098,27.522597541339,2785.68619422067,0.0,1.0
2019-09-06,30.972,31.02,30.93,30.98,1104,27.5510630591581,27.5937613358868,27.5137020670206,27.5581794386129,1241.08053204989,0.0,1.0
2019-09-09,31.047,31.08,31.02,31.08,1002,27.6177791165466,27.6471341817976,27.5937613358868,27.6471341817976,1126.41548289311,0.0,1.0
2019-09-10,31.11,31.13,31.0,31.0,687,27.673820604753,27.6916115533899,27.5759703872498,27.5759703872498,772.302831085392,0.0,1.0
2019-09-11,31.256,31.26,31.232,31.232,589,27.8036945298026,27.80725271953,27.7823453914383,27.7823453914383,662.134450522993,0.0,1.0
2019-09-12,31.4,31.42,31.35,31.35,1575,27.9317893599885,27.9495803086255,27.8873119883962,27.8873119883962,1770.56325903857,0.0,1.0
2019-09-13,31.505,31.515,31.5,31.5,421,28.0251918403325,28.0340873146509,28.0207441031732,28.0207441031732,473.274369558879,0.0,1.0
2019-09-16,31.29,31.37,31.28,31.33,788,27.8339391424854,27.9051029370331,27.8250436681669,27.8695210397593,885.84371309358,0.0,1.0
2019-09-17,31.274,31.274,31.2,31.2,568,27.8197063835758,27.8197063835758,27.7538798736192,27.7538798736192,638.52694040248,0.0,1.0
2019-09-18,31.37,31.37,31.28,31.28,115,27.9051029370331,27.9051029370331,27.8250436681669,27.8250436681669,129.27922208853,0.0,1.0
2019-09-19,31.419,31.477,31.415,31.465,1639,27.9486907611936,28.0002845122407,27.9451325714662,27.9896099430586,1842.5099565487,0.0,1.0
2019-09-20,31.403,31.53,31.403,31.53,1103,27.9344580022841,28.0474305261286,27.9344580022841,28.0474305261286,1239.95636490129,0.0,1.0
2019-09-23,31.262,31.262,31.24,31.247,5234,27.8090318143937,27.8090318143937,27.7894617708931,27.795688602916,5883.89085575101,0.0,1.0
2019-09-24,31.085,31.265,31.085,31.265,172,27.6515819189568,27.8117004566892,27.6515819189568,27.8117004566892,193.356749558497,0.0,1.0
2019-09-25,31.107,31.107,31.027,31.046,4540,27.6711519624574,27.6711519624574,27.5999881679097,27.6168895691148,5103.71885462546,0.0,1.0
2019-09-26,31.289,31.289,31.289,31.289,27,27.8330495950536,27.8330495950536,27.8330495950536,27.8330495950536,30.3525130120896,0.0,1.0
2019-09-27,31.217,31.36,31.217,31.36,1700,27.7690021799606,27.8962074627147,27.7690021799606,27.8962074627147,1911.08415261305,0.0,1.0
2019-09-30,31.481,31.53,31.38,31.38,1702,28.0038427019681,28.0474305261286,27.9139984113516,27.9139984113516,1913.33248691025,0.0,1.0
2019-10-01,31.106,31.26,31.106,31.26,547,27.6702624150256,27.80725271953,27.6702624150256,27.80725271953,614.919430281965,0.0,1.0
2019-10-02,30.35,30.6,30.245,30.6,3479,26.9977645565494,27.2201514145111,26.9043620762055,27.2201514145111,3910.97750996519,0.0,1.0
2019-10-03,30.44,30.44,30.11,30.11,1524,27.0778238254156,27.0778238254156,26.7842731729062,26.7842731729062,1713.23073446018,0.0,1.0
2019-10-04,30.731,30.731,30.5,30.5,4778,27.3366821280831,27.3366821280831,27.1311966713264,27.1311966713264,5371.27063599127,0.0,1.0
2019-10-07,30.782,30.91,30.68,30.68,2032,27.3820490471072,27.4959111183836,27.2913152090589,27.2913152090589,2284.3076459469,0.0,1.0
2019-10-08,30.451,30.627,30.451,30.53,1015,27.087608847166,27.244169195171,27.087608847166,27.1578830942819,1141.02965582485,0.0,1.0
2019-10-09,30.752,30.752,30.75,30.75,2098,27.3553626241518,27.3553626241518,27.3535835292881,27.3535835292881,2358.50267775423,0.0,1.0
2019-10-10,30.913,30.913,30.873,30.873,341,27.4985797606792,27.4985797606792,27.4629978634053,27.4629978634053,383.340997671206,0.0,1.0
2019-10-11,31.467,31.49,31.37,31.37,1145,27.9913890379223,28.0118486288548,27.9051029370331,27.9051029370331,1287.17138514232,0.0,1.0
2019-10-14,31.475,31.475,31.4,31.4,659,27.9985054173771,27.9985054173771,27.9317893599885,27.9317893599885,740.826150924706,0.0,1.0
2019-10-15,31.829,31.885,31.63,31.63,2542,28.3134052082508,28.3632198644342,28.1363852693133,28.1363852693133,2857.63289173081,0.0,1.0
2019-10-16,31.82,31.82,31.78,31.78,192,28.3053992813642,28.3053992813642,28.2698173840903,28.2698173840903,215.840092530415,0.0,1.0
2019-10-17,31.797,31.797,31.78,31.78,212,28.2849396904317,28.2849396904317,28.2698173840903,28.2698173840903,238.323435502334,0.0,1.0
2019-10-18,31.736,31.736,31.658,31.658,846,28.2306772970891,28.2306772970891,28.161292597405,28.161292597405,951.045407712141,0.0,1.0
2019-10-21,31.906,31.94,31.89,31.94,1925,28.381900360503,28.4121449731858,28.3676676015935,28.4121449731858,2164.02176104713,0.0,1.0
2019-10-22,31.777,31.92,31.777,31.86,4530,28.2671487417948,28.3943540245489,28.2671487417948,28.3409811786381,5092.47718313949,0.0,1.0
2019-10-23,31.918,31.918,31.83,31.83,1197,28.3925749296852,28.3925749296852,28.3142947556826,28.3142947556826,1345.62807686931,0.0,1.0
2019-10-24,32.06,32.06,31.98,31.98,738,28.5188906650074,28.5188906650074,28.4477268704597,28.4477268704597,829.635355663785,0.0,1.0
2019-10-25,32.081,32.081,31.98,31.98,816,28.5375711610762,28.5375711610762,28.4477268704597,28.4477268704597,917.320393254265,0.0,1.0
2019-10-28,32.191,32.191,32.191,32.191,149,28.6354213785793,28.6354213785793,28.6354213785793,28.6354213785793,167.500905140791,0.0,1.0
2019-10-29,32.162,32.162,32.162,32.162,175,28.6096245030558,28.6096245030558,28.6096245030558,28.6096245030558,196.729251004285,0.0,1.0
2019-10-30,32.214,32.214,32.13,32.13,569,28.6558809695118,28.6558809695118,28.5811589852367,28.5811589852367,639.651107551075,0.0,1.0
2019-10-31,32.066,32.066,32.04,32.04,605,28.5242279495985,28.5242279495985,28.5010997163705,28.5010997163705,680.121124900528,0.0,1.0
2019-11-01,32.293,32.293,32.293,32.293,30,28.7261552166277,28.7261552166277,28.7261552166277,28.7261552166277,33.7250144578774,0.0,1.0
2019-11-04,32.61,32.65,32.58,32.65,2075,29.0081417525231,29.043723649797,28.9814553295677,29.043723649797,2332.64683333652,0.0,1.0
2019-11-05,32.7,32.72,32.68,32.68,1819,29.0882010213893,29.1059919700263,29.0704100727524,29.0704100727524,2044.86004329597,0.0,1.0
2019-11-06,32.804,32.804,32.72,32.721,33606,29.1807139543014,29.1807139543014,29.1059919700263,29.1068815174581,37778.7611957143,0.0,1.0
2019-11-07,32.925,33.01,32.92,32.99,12048,29.2883491935549,29.3639607252618,29.2839014563956,29.3461697766249,13543.9658062835,0.0,1.0
2019-11-08,32.965,32.97,32.94,32.96,4716,29.3239310908287,29.328378827988,29.3016924050326,29.3194833536695,5301.57227277833,0.0,1.0
2019-11-11,32.961,32.965,32.94,32.965,461,29.3203729011013,29.3239310908287,29.3016924050326,29.3239310908287,518.241055502717,0.0,1.0
2019-11-12,33.02,33.07,33.01,33.01,5033,29.3728561995803,29.4173335711726,29.3639607252618,29.3639607252618,5657.93325888323,0.0,1.0
2019-11-13,32.933,32.933,32.75,32.87,3628,29.2954655730096,29.2954655730096,29.1326783929817,29.2394240848033,4078.47841510598,0.0,1.0
2019-11-14,32.87,32.89,32.78,32.84,9677,29.2394240848033,29.2572150334402,29.1593648159371,29.2127376618479,10878.5654969627,0.0,1.0
2019-11-15,33.005,33.005,32.96,32.97,3169,29.3595129881026,29.3595129881026,29.3194833536695,29.328378827988,3562.48569390045,0.0,1.0
2019-11-18,32.95,33.0,32.9,32.9,3741,29.310587879351,29.3550652509434,29.2661105077587,29.2661105077587,4205.50930289732,0.0,1.0
2019-11-19,32.97,33.11,32.89,33.11,6444,29.328378827988,29.4529154684465,29.2572150334402,29.4529154684465,7244.13310555206,0.0,1.0
2019-11-20,32.78,32.84,32.655,32.83,5808,29.1593648159371,29.2127376618479,29.0481713869562,29.2038421875294,6529.16279904506,0.0,1.0
2019-11-21,32.784,32.816,32.73,32.73,1281,29.1629230056645,29.1913885234836,29.1148874443447,29.1148874443447,1440.05811735136,0.0,1.0
2019-11-22,32.89,32.891,32.86,32.89,539,29.2572150334402,29.2581045808721,29.2305286104848,29.2572150334402,605.926093093198,0.0,1.0
2019-11-25,33.039,33.047,32.99,32.99,4486,29.3897576007854,29.3968739802402,29.3461697766249,29.3461697766249,5043.01382860127,0.0,1.0
2019-11-26,33.12,33.12,33.07,33.07,2411,29.461810942765,29.461810942765,29.4173335711726,29.4173335711726,2710.36699526475,0.0,1.0
2019-11-27,33.126,33.23,33.126,33.13,604,29.4671482273561,29.5596611602681,29.4671482273561,29.4707064170835,678.996957751931,0.0,1.0
2019-11-29,32.942,33.046,32.94,33.046,483,29.3034714998963,29.3959844328083,29.3016924050326,29.3959844328083,542.972732771826,0.0,1.0
2019-12-02,32.486,32.613,32.4,32.613,1645,28.8978378709741,29.0108103948187,28.8213367918353,29.0108103948187,1849.25495944028,0.0,1.0
2019-12-03,32.362,32.37,32.18,32.27,16552,28.7875339894251,28.7946503688799,28.625636356829,28.7056956256952,18607.2146435596,0.0,1.0
2019-12-04,32.75,32.75,32.64,32.659,7638,29.1326783929817,29.1326783929817,29.0348281754785,29.0517295766836,8586.38868097558,0.0,1.0
2019-12-05,32.623,32.75,32.57,32.75,1994,29.0197058691371,29.1326783929817,28.9725598552493,29.1326783929817,2241.58929430026,0.0,1.0
2019-12-06,32.942,32.96,32.88,32.88,1475,29.3034714998963,29.3194833536695,29.2483195591218,29.2483195591218,1658.14654417897,0.0,1.0
2019-12-09,32.78,32.84,32.74,32.84,4472,29.1593648159371,29.2127376618479,29.1237829186632,29.2127376618479,5027.27548852092,0.0,1.0
2019-12-10,32.78,32.789,32.71,32.71,2890,29.1593648159371,29.1673707428237,29.0970964957078,29.0970964957078,3248.84305944219,0.0,1.0
2019-12-11,32.83,32.88,32.801,32.88,4904,29.2038421875294,29.2483195591218,29.1780453120059,29.2483195591218,5512.91569671436,0.0,1.0
2019-12-12,33.19,33.19,33.07,33.07,4532,29.5240792629943,29.5240792629943,29.4173335711726,29.4173335711726,5094.72551743667,0.0,1.0
2019-12-13,33.294,33.355,33.2,33.2,1414,29.6165921959063,29.670854589249,29.5329747373127,29.5329747373127,1589.57234811462,0.0,1.0
2019-12-16,33.552,33.552,33.53,33.55,829,29.8460954333228,29.8460954333228,29.8265253898222,29.8443163384591,931.934566186012,0.0,1.0
2019-12-17,33.51,33.51,33.43,33.47,14444,29.8087344411852,29.8087344411852,29.7375706466375,29.7731525439114,16237.4702943194,0.0,1.0
2019-12-18,33.28,33.32,33.23,33.32,4347,29.7519813150334,29.7877409079601,29.707281823875,29.7877409079601,4862.47145923356,0.1662,1.0
2019-12-19,33.29,33.3,33.22,33.22,3002,29.7609212132651,29.7698611114968,29.6983419256433,29.6983419256433,3357.98005995379,0.0,1.0
2019-12-20,33.514,33.57,33.49,33.49,2808,29.9611749336547,30.0112383637521,29.9397191778987,29.9397191778987,3140.97535254839,0.0,1.0
2019-12-23,33.539,33.59,33.539,33.57,3478,29.9835246792339,30.0291181602155,29.9835246792339,30.0112383637521,3890.42459977325,0.0,1.0
2019-12-24,33.513,33.53,33.495,33.503,2275,29.9602809438316,29.9754787708254,29.9441891270145,29.9513410455999,2544.77169766651,0.0,1.0
2019-12-26,33.68,33.68,33.58,33.58,3727,30.1095772443006,30.1095772443006,30.0201782619838,30.0201782619838,4168.95126030906,0.0,1.0
2019-12-27,33.551,33.63,33.551,33.63,1696,29.9942525571119,30.0648777531422,29.9942525571119,30.0648777531422,1897.11331834832,0.0,1.0
2019-12-30,33.267,33.267,33.267,33.267,146,29.7403594473322,29.7403594473322,29.7403594473322,29.7403594473322,163.31282103706,0.0,1.0
2019-12-31,33.347,33.347,33.17,33.17,901,29.8118786331857,29.8118786331857,29.6536424344849,29.6536424344849,1007.84145037254,0.0,1.0
2020-01-02,33.8,33.818,33.744,33.792,6831,30.2168560230808,30.2329478398978,30.1667925929834,30.2097041044955,7641.02657879559,0.0,1.0
2020-01-03,33.46,33.6,33.44,33.6,3829,29.9128994832037,30.0380580584472,29.8950196867403,30.0380580584472,4283.04651884179,0.0,1.0
2020-01-06,33.475,33.475,33.28,33.28,2416,29.9263093305512,29.9263093305512,29.7519813150334,29.7519813150334,2702.49161387354,0.0,1.0
2020-01-07,33.41,33.55,33.41,33.55,1744,29.8681999920452,29.9933585672888,29.8681999920452,29.9933585672888,1950.80520471666,0.0,1.0
2020-01-08,33.7,33.76,33.7,33.72,2591,30.127457040764,30.1810964301541,30.127457040764,30.1453368372274,2898.24328292481,0.0,1.0
2020-01-09,33.816,33.84,33.78,33.84,1464,30.2311598602515,30.2526156160075,30.1989762266174,30.2526156160075,1637.60253423463,0.0,1.0
2020-01-10,33.661,33.661,33.661,33.661,101,30.0925914376604,30.0925914376604,30.0925914376604,30.0925914376604,112.976677566733,0.0,1.0
2020-01-13,33.75,33.75,33.65,33.65,2509,30.1721565319224,30.1721565319224,30.0827575496056,30.0827575496056,2806.51964371221,0.0,1.0
2020-01-14,33.743,33.743,33.68,33.68,494,30.1658986031602,30.1658986031602,30.1095772443006,30.1095772443006,552.578997207587,0.0,1.0
2020-01-15,33.633,33.66,33.633,33.66,1088,30.0675597226117,30.0916974478373,30.0675597226117,30.0916974478373,1217.0160910159,0.0,1.0
2020-01-16,33.73,33.8,33.705,33.72,15951,30.154276735459,30.2168560230808,30.1319269898798,30.1453368372274,17842.4849887818,0.0,1.0
2020-01-17,33.995,33.995,33.956,33.956,461,30.3911840385986,30.3911840385986,30.356318435495,30.356318435495,515.665825329346,0.0,1.0
2020-01-21,33.69,33.813,33.69,33.813,1665,30.1185171425323,30.228477890782,30.1185171425323,30.228477890782,1862.43730840209,0.0,1.0
2020-01-22,33.706,33.83,33.706,33.83,200,30.132820979703,30.2436757177758,30.132820979703,30.2436757177758,223.716193201452,0.0,1.0
2020-01-23,33.62,33.62,33.55,33.61,27411,30.0559378549105,30.0559378549105,29.9933585672888,30.0469979566789,30661.422859225,0.0,1.0
2020-01-24,33.69,33.88,33.69,33.88,11809,30.1185171425323,30.2883752089342,30.1185171425323,30.2883752089342,13209.3226275797,0.0,1.0
2020-01-27,32.95,33.104,32.95,32.96,7506,29.4569646733879,29.5946391061558,29.4569646733879,29.4659045716196,8396.0687308505,0.0,1.0
2020-01-28,33.362,33.399,33.335,33.399,871,29.8252884805332,29.8583661039904,29.8011507553076,29.8583661039904,974.284021392323,0.0,1.0
2020-01-29,33.454,33.547,33.454,33.479,1796,29.9075355442646,29.9906765978193,29.9075355442646,29.9298852898438,2008.97141494904,0.0,1.0
2020-01-30,33.38,33.38,33.09,33.09,12074,29.8413802973502,29.8413802973502,29.5821232486315,29.5821232486315,13505.7465835717,0.0,1.0
2020-01-31,32.61,32.98,32.6,32.98,2095,29.1530081335108,29.483784368083,29.1440682352791,29.483784368083,2343.42712378521,0.0,1.0
2020-02-03,32.843,32.9,32.843,32.86,4407,29.361307762309,29.4122651822295,29.361307762309,29.3765055893028,4929.58631719399,0.0,1.0
2020-02-04,33.35,33.48,33.35,33.4,3719,29.8145606026552,29.930779279667,29.8145606026552,29.8592600938136,4160.00261258099,0.0,1.0
2020-02-05,33.9396,33.9396,33.85,33.88,1444,30.3416570023951,30.3416570023951,30.2615555142392,30.2883752089342,1615.23091491448,0.0,1.0
2020-02-06,34.144,34.148,34.11,34.11,524,30.5243885222506,30.5279644815433,30.4939928682629,30.4939928682629,586.136426187804,0.0,1.0
2020-02-07,33.91,33.96,33.91,33.96,226,30.3151949036293,30.3598943947877,30.3151949036293,30.3598943947877,252.799298317641,0.0,1.0
2020-02-10,34.07,34.07,34.07,34.07,847,30.4582332753362,30.4582332753362,30.4582332753362,30.4582332753362,947.438078208148,0.0,1.0
2020-02-11,34.299,34.299,34.29,34.29,766,30.6629569448417,30.6629569448417,30.6549110364332,30.6549110364332,856.83301996156,0.0,1.0
2020-02-12,34.636,34.636,34.52,34.52,590,30.9642315152493,30.9642315152493,30.8605286957618,30.8605286957618,659.962769944283,0.0,1.0
2020-02-13,34.54,34.56,34.489,34.489,6076,30.8784084922252,30.8962882886885,30.8328150112436,30.8328150112436,6796.4979494601,0.0,1.0
2020-02-14,34.505,34.505,34.445,34.47,9743,30.8471188484143,30.8471188484143,30.7934794590242,30.8158292046034,10898.3343518087,0.0,1.0
2020-02-18,34.54,34.54,34.45,34.48,3928,30.8784084922252,30.8784084922252,30.79794940814,30.8247691028351,4393.78603447651,0.0,1.0
2020-02-19,34.68,34.68,34.65,34.65,671,31.0035670674687,31.0035670674687,30.9767473727737,30.9767473727737,750.567828190871,0.0,1.0
2020-02-20,34.551,34.6,34.551,34.6,449,30.88824238028,30.9320478816153,30.88824238028,30.9320478816153,502.24285373726,0.0,1.0
2020-02-21,34.161,34.161,34.161,34.161,244,30.5395863492445,30.5395863492445,30.5395863492445,30.5395863492445,272.933755705771,0.0,1.0
2020-02-24,32.736,32.892,32.736,32.892,345,29.26565085123,29.4051132636442,29.26565085123,29.4051132636442,385.910433272504,0.0,1.0
2020-02-25,31.911,32.69,31.911,32.69,11509,28.5281092471163,29.2245273193642,28.5281092471163,29.2245273193642,12873.7483377776,0.0,1.0
2020-02-26,31.956,32.3,31.956,32.3,1105,28.5683387891589,28.8758712883287,28.5683387891589,28.8758712883287,1236.03196743802,0.0,1.0
2020-02-27,30.792,31.43,30.792,31.17,17028,27.5277346349912,28.0981001421725,27.5277346349912,27.8656627881488,19047.1966891716,0.0,1.0
2020-02-28,30.335,30.335,29.97,30.02,3270,27.1191812858034,27.1191812858034,26.7928750003471,26.8375744915055,3657.75975884374,0.0,1.0
2020-03-02,30.739,30.739,30.03,30.08,4563,27.4803531743633,27.4803531743633,26.8465143897372,26.8912138808956,5104.08494789113,0.0,1.0
2020-03-03,30.283,30.88,30.283,30.86,15132,27.0726938149987,27.60640573943,27.0726938149987,27.5885259429667,16926.3671776219,0.0,1.0
2020-03-04,31.401,31.401,30.855,30.99,7521,28.0721744373006,28.0721744373006,27.5840559938508,27.7047446199785,8412.8474453406,0.0,1.0
2020-03-05,30.012,30.429,30.012,30.429,2049,26.8304225729201,27.2032163291812,26.8304225729201,27.2032163291812,2291.97239934888,0.0,1.0
2020-03-06,29.334,29.334,29.07,29.22,2744,26.2242974728122,26.2242974728122,25.9882841594958,26.122382632971,3069.38617072392,0.0,1.0
2020-03-09,26.325,27.434,26.325,27.12,25694,23.5342820948995,24.5257168087929,23.5342820948995,24.2450040043181,28740.8193405905,0.0,1.0
2020-03-10,27.494,27.494,26.4,27.44,24010,24.5793561981829,24.5793561981829,23.6013313316371,24.5310807477319,26857.1289938344,0.0,1.0
2020-03-11,25.93,26.632,25.73,26.62,11654,23.1811561147481,23.8087369706121,23.0023581501145,23.798009092734,13035.9425778486,0.0,1.0
2020-03-12,22.84,23.97,22.84,23.97,6467,20.4187275611587,21.4289360613387,20.4187275611587,21.4289360613387,7233.86310716896,0.0,1.0
2020-03-13,24.62,24.62,23.0,24.26,35049,22.0100294463979,22.0100294463979,20.5617659328656,21.6881931100574,39205.1442775884,0.0,1.0
2020-03-16,21.237,21.84,20.95,20.95,7030,18.9856618746203,19.5247377379907,18.7290867953711,18.7290867953711,7863.62419103104,0.0,1.0
2020-03-17,22.52,22.61,21.63,21.78,33289,20.132650817745,20.2131099018301,19.3369998751254,19.4710983486006,37236.4417774156,0.0,1.0
2020-03-18,21.393,21.87,20.99,21.49,7473,19.1251242870345,19.5515574326857,18.7648463882978,19.2118412998818,8359.15555897227,0.0,1.0
2020-03-19,22.25,22.408,21.59,21.59,3559,19.8912735654896,20.0325239575501,19.3012402821987,19.3012402821987,3981.02965801983,0.0,1.0
2020-03-20,22.497,23.03,22.497,23.03,504,20.1120890518121,20.5885856275607,20.1120890518121,20.5885856275607,563.764806867659,0.0,1.0
2020-03-23,22.51,22.718,22.5,22.58,3315,20.1237109195133,20.3096608027322,20.1147710212816,20.186290207135,3708.09590231406,0.0,1.0
2020-03-24,24.24,24.31,23.8,23.8,26816,21.670313313594,21.7328926012158,21.2769577914001,21.2769577914001,29995.8671844507,0.0,1.0
2020-03-25,24.831,24.831,24.23,24.29,1610,22.1986612990864,22.1986612990864,21.6613734153624,21.7150128047524,1800.91535527169,0.0,1.0
2020-03-26,25.457,25.457,25.11,25.11,1289,22.7582989283896,22.7582989283896,22.4480844597503,22.4480844597503,1441.85086518336,0.0,1.0
2020-03-27,24.19,24.6,24.13,24.366,3360,21.6256138224356,21.9921496499345,21.5719744330456,21.7829560313132,3758.4320457844,0.0,1.0
2020-03-30,24.744,24.744,24.3,24.3,4663,22.1208841844707,22.1208841844707,21.7239527029841,21.7239527029841,5215.94304449186,0.0,1.0
2020-03-31,24.593,24.812,24.46,24.74,28184,21.9858917211724,22.1816754924462,21.866991074691,22.1173082251781,31526.0859459486,0.0,1.0
2020-04-01,23.57,24.14,23.57,24.12,567,21.0713401320714,21.5809143312772,21.0713401320714,21.5630345348139,634.235407726117,0.0,1.0
2020-04-02,24.302,24.302,23.89,23.89,2224,21.7257406826305,21.7257406826305,21.3574168754852,21.3574168754852,2487.72406840014,0.0,1.0
2020-04-03,23.95,24.15,23.78,24.15,1509,21.4110562648753,21.5898542295089,21.2590779949367,21.5898542295089,1687.93867770495,0.0,1.0
2020-04-06,25.433,25.433,24.96,24.96,12566,22.7368431726335,22.7368431726335,22.313985986275,22.313985986275,14056.0884188473,0.0,1.0
2020-04-07,25.307,25.98,25.307,25.98,7073,22.6242004549144,23.2258556059065,22.6242004549144,23.2258556059065,7911.72317256934,0.0,1.0
2020-04-08,25.72,25.72,25.37,25.37,636,22.9934182518828,22.9934182518828,22.680521813774,22.680521813774,711.417494380617,0.0,1.0
2020-04-09,26.311,26.311,26.08,26.08,944,23.5217662373751,23.5217662373751,23.3152545882233,23.3152545882233,1055.94043191085,0.0,1.0
2020-04-13,25.898,26.21,25.821,26.21,17832,23.1525484404067,23.4314732652351,23.0837112240228,23.4314732652351,19946.5357858415,0.0,1.0
2020-04-14,26.24,26.33,26.18,26.33,17256,23.4582929599302,23.5387520440153,23.4046535705401,23.5387520440153,19302.2331494213,0.0,1.0
2020-04-15,25.25,25.5,25.23,25.5,2824,22.5732430349938,22.7967404907858,22.5553632385304,22.7967404907858,3158.8726480045,0.0,1.0
2020-04-16,25.323,25.54,25.21,25.54,4180,22.6385042920851,22.8325000837125,22.5374834420671,22.8325000837125,4675.66843791034,0.0,1.0
2020-04-17,26.184,26.184,25.87,26.11,6733,23.4082295298328,23.4082295298328,23.127516725358,23.3420742829183,7531.40564412687,0.0,1.0
2020-04-20,25.8,26.01,25.8,25.83,5833,23.0649374377362,23.2526753006015,23.0649374377362,23.0917571324313,6524.68277472035,0.0,1.0
2020-04-21,25.26,25.49,25.17,25.49,4516,22.5821829332255,22.7878005925541,22.5017238491403,22.7878005925541,5051.51164248878,0.0,1.0
2020-04-22,25.71,25.71,25.6,25.6,817,22.9844783536511,22.9844783536511,22.8861394731026,22.8861394731026,913.880649227931,0.0,1.0
2020-04-23,25.558,25.88,25.51,25.88,1798,22.8485919005296,23.1364566235897,22.8056803890175,23.1364566235897,2011.20857688105,0.0,1.0
2020-04-24,25.89,25.89,25.64,25.64,4685,23.1453965218214,23.1453965218214,22.9218990660293,22.9218990660293,5240.551825744,0.0,1.0
2020-04-27,26.275,26.325,25.99,25.99,3941,23.4895826037411,23.5342820948995,23.2347955041382,23.2347955041382,4408.3275870346,0.0,1.0
2020-04-28,26.3,26.54,26.3,26.54,5478,23.5119323493203,23.7264899068806,23.5119323493203,23.7264899068806,6127.58653178776,0.0,1.0
2020-04-29,27.22,27.23,27.02,27.032,18300,24.3344029866349,24.3433428848666,24.1556050220013,24.1663328998793,20470.0316779328,0.0,1.0
2020-04-30,26.616,26.92,26.48,26.92,4164,23.7944331334414,24.0662060396845,23.6728505174905,24.0662060396845,4657.77114245422,0.0,1.0
2020-05-01,26.01,26.3,26.01,26.26,9961,23.2526753006015,23.5119323493203,23.2526753006015,23.4761727563935,11142.1850023983,0.0,1.0
2020-05-04,26.009,26.009,25.815,25.84,1236,23.2517813107784,23.2517813107784,23.0783472850838,23.100697030663,1382.56607398497,0.0,1.0
2020-05-05,26.06,26.32,26.05,26.21,8979,23.2973747917599,23.5298121457836,23.2884348935282,23.4314732652351,10043.7384937792,0.0,1.0
2020-05-06,25.984,26.175,25.984,26.175,248,23.2294315651992,23.4001836214243,23.2294315651992,23.4001836214243,277.4080795698,0.0,1.0
2020-05-07,26.405,26.48,26.405,26.48,227,23.6058012807529,23.6728505174905,23.6058012807529,23.6728505174905,253.917879283648,0.0,1.0
2020-05-08,26.86,26.86,26.75,26.81,10813,24.0125666502944,24.0125666502944,23.9142277697459,23.967867159136,12095.2159854365,0.0,1.0
2020-05-11,26.734,26.734,26.57,26.57,771,23.8999239325752,23.8999239325752,23.7533096015756,23.7533096015756,862.425924791597,0.0,1.0
2020-05-12,26.263,26.263,26.25,26.25,6106,23.478854725863,23.478854725863,23.4672328581619,23.4672328581619,6830.05537844034,0.0,1.0
2020-05-13,25.95,26.27,25.95,26.27,408,23.1990359112114,23.4851126546252,23.1990359112114,23.4851126546252,456.381034130963,0.0,1.0
2020-05-14,25.72,25.72,25.29,25.29,5398,22.9934182518828,22.9934182518828,22.6090026279205,22.6090026279205,6038.10005450718,0.0,1.0
2020-05-15,25.772,25.772,25.772,25.772,2,23.0399057226875,23.0399057226875,23.0399057226875,23.0399057226875,2.23716193201452,0.0,1.0
2020-05-18,26.82,26.89,26.82,26.89,2940,23.9768070573677,24.0393863449894,23.9768070573677,24.0393863449894,3288.62804006134,0.0,1.0
2020-05-19,26.389,26.389,26.389,26.389,109,23.5914974435822,23.5914974435822,23.5914974435822,23.5914974435822,121.925325294791,0.0,1.0
2020-05-20,26.94,26.94,26.84,26.84,13425,24.0840858361478,24.0840858361478,23.994686853831,23.994686853831,15016.9494686475,0.0,1.0
2020-05-21,26.742,26.742,26.73,26.73,346,23.9070758511606,23.9070758511606,23.8963479732825,23.8963479732825,387.029014238511,0.0,1.0
2020-05-22,26.912,26.912,26.87,26.88,3386,24.0590541210991,24.0590541210991,24.0215065485261,24.0304464467577,3787.51515090059,0.0,1.0
2020-05-26,27.58,27.66,27.58,27.62,3640,24.6562393229754,24.7277585088288,24.6562393229754,24.6919989159021,4071.63471626642,0.0,1.0
2020-05-27,28.19,28.19,28.19,28.19,51,25.2015731151079,25.2015731151079,25.2015731151079,25.2015731151079,57.0476292663703,0.0,1.0
2020-05-28,28.246,28.246,28.246,28.246,12,25.2516365452053,25.2516365452053,25.2516365452053,25.2516365452053,13.4229715920871,0.0,1.0
2020-05-29,28.22,28.22,28.19,28.19,3423,25.228392809803,25.228392809803,25.2015731151079,25.2015731151079,3828.90264664284,0.0,1.0
2020-06-01,28.7,28.72,28.43,28.43,4529,25.6575079249236,25.675387721387,25.4161306726683,25.4161306726683,5066.05319504689,0.0,1.0
2020-06-02,29.1,29.11,28.97,28.97,8349,26.0151038541909,26.0240437524225,25.898885177179,25.898885177179,9339.0324851946,0.0,1.0
2020-06-03,29.966,30.022,29.8,29.85,6911,26.7892990410544,26.8393624711518,26.6408967304085,26.6855962215669,7730.51305607618,0.0,1.0
2020-06-04,29.793,29.793,29.715,29.78,622,26.6346388016463,26.6346388016463,26.5649075954392,26.6230169339452,695.757360856516,0.0,1.0
2020-06-05,30.501,30.66,30.501,30.66,1282,27.2675835964493,27.4097279783331,27.2675835964493,27.4097279783331,1434.02079842131,0.0,1.0
2020-06-08,30.84,30.84,30.641,30.65,2141,27.5706461465033,27.5706461465033,27.3927421716929,27.4007880801014,2394.88184822154,0.0,1.0
2020-06-09,30.183,30.22,30.11,30.11,679,26.9832948326819,27.0163724561391,26.9180335755906,26.9180335755906,759.516475918929,0.0,1.0
2020-06-10,29.74,30.062,29.74,30.04,13306,26.5872573410184,26.8751220640785,26.5872573410184,26.8554542879689,14883.8383336926,0.0,1.0
2020-06-11,28.189,28.44,28.189,28.41,2009,25.2006791252848,25.4250705708999,25.2006791252848,25.3982508762049,2247.22916070858,0.0,1.0
2020-06-12,28.897,28.91,28.897,28.91,179,25.8336239200877,25.8452457877889,25.8336239200877,25.8452457877889,200.2259929153,0.0,1.0
2020-06-15,29.032,29.032,29.032,29.032,11,25.9543125462154,25.9543125462154,25.9543125462154,25.9543125462154,12.3043906260799,0.0,1.0
2020-06-16,29.454,29.454,29.454,29.454,0,26.3315762515924,26.3315762515924,26.3315762515924,26.3315762515924,0,0.0,1.0
2020-06-17,29.592,29.79,29.592,29.74,3987,26.4549468471896,26.6319568321768,26.4549468471896,26.5872573410184,4459.78231147094,0.0,1.0
2020-06-18,29.507,29.53,29.46,29.5,2081,26.3789577122203,26.3995194781531,26.3369401905314,26.3726997834581,2327.76699026111,0.0,1.0
2020-06-19,29.37,29.78,29.34,29.78,2088,26.2564811064462,26.6230169339452,26.2296614117512,26.6230169339452,2335.59705702316,0.0,1.0
2020-06-22,29.622,29.65,29.411,29.411,2079,26.4817665418846,26.5067982569333,26.2931346891961,26.2931346891961,2325.52982832909,0.0,1.0
2020-06-23,29.754,29.754,29.754,29.754,67,26.5997731985428,26.5997731985428,26.5997731985428,26.5997731985428,74.9449247224863,0.0,1.0
2020-06-24,29.01,29.14,29.0,29.02,11248,25.9346447701057,26.0508634471176,25.9257048718741,25.9435846683374,12581.7987056497,0.0,1.0
2020-06-25,29.61,29.61,29.61,29.61,54,26.4710386640066,26.4710386640066,26.4710386640066,26.4710386640066,60.403372164392,0.0,1.0
2020-06-26,28.783,28.871,28.783,28.84,4853,25.9815792358221,26.0610142833415,25.9815792358221,26.0330314825108,5376.26669003287,0.2795,1.0
2020-06-29,29.19,29.19,29.19,29.19,148,26.3489663305995,26.3489663305995,26.3489663305995,26.3489663305995,163.957854960821,0.0,1.0
2020-06-30,29.19,29.2,28.98,28.98,6870,26.3489663305995,26.3579930405449,26.1594054217463,26.1594054217463,7610.74637554624,0.0,1.0
2020-07-01,29.22,29.26,29.22,29.22,622,26.3760464604357,26.4121533002173,26.3760464604357,26.3760464604357,689.066120173181,0.0,1.0
2020-07-02,29.682,29.682,29.682,29.682,100,26.7930804599128,26.7930804599128,26.7930804599128,26.7930804599128,110.782334432987,0.0,1.0
2020-07-06,30.151,30.151,30.151,30.151,100,27.2164331563517,27.2164331563517,27.2164331563517,27.2164331563517,110.782334432987,0.0,1.0
2020-07-07,29.747,29.895,29.747,29.895,336,26.8517540745579,26.9853493817497,26.8517540745579,26.9853493817497,372.228643694837,0.0,1.0
2020-07-08,29.93,29.93,29.897,29.897,263,27.0169428665585,27.0169428665585,26.9871547237387,26.9871547237387,291.357539558757,0.0,1.0
2020-07-09,29.61,29.61,29.61,29.61,37,26.728088148306,26.728088148306,26.728088148306,26.728088148306,40.9894637402053,0.0,1.0
2020-07-10,29.914,29.914,29.914,29.914,100,27.0025001306459,27.0025001306459,27.0025001306459,27.0025001306459,110.782334432987,0.0,1.0
2020-07-13,29.628,29.628,29.628,29.628,377,26.7443362262077,26.7443362262077,26.7443362262077,26.7443362262077,417.649400812362,0.0,1.0
2020-07-14,30.072,30.072,29.836,29.836,592,27.1451221477831,27.1451221477831,26.9320917930718,26.9320917930718,655.831419843285,0.0,1.0
2020-07-15,30.344,30.344,30.344,30.344,200,27.3906486582978,27.3906486582978,27.3906486582978,27.3906486582978,221.564668865974,0.0,1.0
2020-07-16,30.344,30.344,30.344,30.344,100,27.3906486582978,27.3906486582978,27.3906486582978,27.3906486582978,110.782334432987,0.0,1.0
2020-07-17,30.348,30.348,30.348,30.348,200,27.3942593422759,27.3942593422759,27.3942593422759,27.3942593422759,221.564668865975,0.0,1.0
2020-07-20,30.578,30.578,30.47,30.47,277,27.6018736710199,27.6018736710199,27.5043852036097,27.5043852036097,306.867066379376,0.0,1.0
2020-07-21,30.46,30.76,30.415,30.76,14364,27.4953584936643,27.7661597920261,27.45473829891,27.7661597920261,15912.7745179543,0.0,1.0
2020-07-22,30.5643,30.5643,30.48,30.48,411,27.5895070783948,27.5895070783948,27.5134119135551,27.5134119135551,455.315394519577,0.0,1.0
2020-07-23,30.2357,30.2357,30.2357,30.2357,41,27.2928893895892,27.2928893895892,27.2928893895892,27.2928893895892,45.4207571175248,0.0,1.0
2020-07-24,29.8453,29.89,29.8453,29.89,3634,26.9404866333211,26.980836026777,26.9404866333211,26.980836026777,4025.83003329476,0.0,1.0
2020-07-27,29.9113,29.9113,29.79,29.79,3987,27.0000629189607,27.0000629189607,26.890568927323,26.890568927323,4416.8916738432,0.0,1.0
2020-07-28,29.7528,29.7528,29.7528,29.7528,21,26.8569895663262,26.8569895663262,26.8569895663262,26.8569895663262,23.2642902309273,0.0,1.0
2020-07-29,29.97,29.97,29.97,29.97,551,27.0530497063401,27.0530497063401,27.0530497063401,27.0530497063401,610.41066272576,0.0,1.0
2020-07-30,29.3129,29.3129,29.3129,29.3129,89,26.4599045958284,26.4599045958284,26.4599045958284,26.4599045958284,98.5962776453587,0.0,1.0
2020-07-31,28.7514,28.89,28.59,28.89,1917,25.9530548323946,26.0781650322378,25.807363733876,26.0781650322378,2123.69735108037,0.0,1.0
2020-08-03,29.4075,29.41,29.37,29.37,795,26.5452972719118,26.5475539493981,26.5114471096166,26.5114471096166,880.719558742249,0.0,1.0
2020-08-04,29.4567,29.4567,29.39,29.39,508,26.5897086848431,26.5897086848431,26.5295005295074,26.5295005295074,562.774258919576,0.0,1.0
2020-08-05,29.5267,29.55,29.5267,29.55,173,26.6528956544609,26.6739278886336,26.6528956544609,26.6739278886336,191.653438569068,0.0,1.0
2020-08-06,29.5439,29.5439,29.4,29.4,267,26.6684215955669,26.6684215955669,26.5385272394528,26.5385272394528,295.788832936077,0.0,1.0
2020-08-07,29.57,29.57,29.48,29.49,2223,26.6919813085244,26.6919813085244,26.6107409190159,26.6197676289613,2462.69129444531,0.0,1.0
2020-08-10,29.7232,29.7232,29.6,29.6,313,26.8302705048878,26.8302705048878,26.7190614383606,26.7190614383606,346.748706775251,0.0,1.0
2020-08-11,29.9031,29.9031,29.9031,29.9031,379,26.9926610168054,26.9926610168054,26.9926610168054,26.9926610168054,419.865047501023,0.0,1.0
2020-08-12,30.4786,30.521,30.4786,30.521,307,27.5121481741627,27.5504214243312,27.5121481741627,27.5504214243312,340.101766709272,0.0,1.0
2020-08-13,30.2606,30.2606,30.2606,30.2606,21,27.3153658973532,27.3153658973532,27.3153658973532,27.3153658973532,23.2642902309273,0.0,1.0
2020-08-14,29.9049,29.9049,29.9049,29.9049,233,26.9942858245956,26.9942858245956,26.9942858245956,26.9942858245956,258.122839228861,0.0,1.0
2020-08-17,30.02,30.04,29.98,29.98,4457,27.0981832560671,27.1162366759578,27.0620764162855,27.0620764162855,4937.56864567824,0.0,1.0
2020-08-18,29.8775,29.8775,29.8775,29.8775,7,26.9695526393452,26.9695526393452,26.9695526393452,26.9695526393452,7.75476341030912,0.0,1.0
2020-08-19,29.9404,30.05,29.9404,30.05,581,27.0263306449017,27.1252633859032,27.0263306449017,27.1252633859032,643.645363055658,0.0,1.0
2020-08-20,29.786,29.786,29.786,29.786,581,26.8869582433449,26.8869582433449,26.8869582433449,26.8869582433449,643.645363055656,0.0,1.0
2020-08-21,29.709,29.709,29.45,29.45,677,26.8174525767654,26.8174525767654,26.5836607891797,26.5836607891797,749.996404111324,0.0,1.0
2020-08-24,30.2339,30.2339,30.18,30.18,3077,27.291264581799,27.291264581799,27.2426106151933,27.2426106151933,3408.77243050302,0.0,1.0
2020-08-25,30.275,30.275,30.18,30.18,545,27.3283643596746,27.3283643596746,27.2426106151933,27.2426106151933,603.76372265978,0.0,1.0
2020-08-26,30.5576,30.5576,30.3901,30.3901,2351,27.5834591827313,27.5834591827313,27.432261791146,27.432261791146,2604.49268251954,0.0,1.0
2020-08-27,30.1949,30.31,30.1949,30.31,230,27.256060413012,27.3599578444834,27.256060413012,27.3599578444834,254.799369195871,0.0,1.0
2020-08-28,30.2477,30.2477,30.13,30.13,500,27.3037214415236,27.3037214415236,27.1974770654664,27.1974770654664,553.911672164938,0.0,1.0
2020-08-31,29.9131,30.05,29.9131,30.05,1049,27.0016877267508,27.1252633859032,27.0016877267508,27.1252633859032,1162.10668820204,0.0,1.0
2020-09-01,29.88,29.93,29.795,29.93,1092,26.9718093168316,27.0169428665585,26.8950822822957,27.0169428665585,1209.74309200822,0.0,1.0
2020-09-02,30.5536,30.5536,30.5536,30.5536,21,27.5798484987532,27.5798484987532,27.5798484987532,27.5798484987532,23.2642902309273,0.0,1.0
2020-09-03,29.8375,29.89,29.8375,29.89,288,26.9334457995637,26.980836026777,26.9334457995637,26.980836026777,319.053123167003,0.0,1.0
2020-09-04,29.9319,29.9319,29.56,29.672,822,27.0186579414482,27.0186579414482,26.682954598579,26.7840537499674,910.630789039155,0.0,1.0
2020-09-08,29.6346,29.7501,29.6346,29.74,503,26.7502938547717,26.8545523546409,26.7502938547717,26.8454353775961,557.235142197925,0.0,1.0
2020-09-09,30.25,30.39,30.13,30.13,6450,27.3057975848111,27.4321715240466,27.1974770654664,27.1974770654664,7145.46057092768,0.0,1.0
2020-09-10,29.92,30.21,29.92,30.21,4656,27.0079161566131,27.2696907450295,27.0079161566131,27.2696907450295,5158.0254911999,0.0,1.0
2020-09-11,30.1,30.28,30.02,30.05,23396,27.1703969356302,27.3328777146473,27.0981832560671,27.1252633859032,25918.6349639417,0.0,1.0
2020-09-14,30.1908,30.21,30.1908,30.21,200,27.2523594619344,27.2696907450295,27.2523594619344,27.2696907450295,221.564668865974,0.0,1.0
2020-09-15,30.33,30.3909,30.291,30.3501,2998,27.3780112643742,27.4329839279417,27.3428070955872,27.3961549513645,3321.25438630096,0.0,1.0
2020-09-16,30.31,30.4235,30.31,30.41,7352,27.3599578444834,27.4624110023636,27.3599578444834,27.4502249439374,8144.71722751324,0.0,1.0
2020-09-17,30.3215,30.36,30.3201,30.33,1178,27.3703385609206,27.4050913942104,27.3690748215283,27.3780112643742,1305.01589962059,0.0,1.0
2020-09-18,30.0344,30.0344,30.0344,30.0344,23,27.1111817183884,27.1111817183884,27.1111817183884,27.1111817183884,25.4799369195871,0.0,1.0
2020-09-21,29.214,29.214,29.03,29.03,1652,26.3706304344685,26.3706304344685,26.2045389714732,26.2045389714732,1830.12416483295,0.0,1.0
2020-09-22,29.2607,29.2607,29.03,29.21,17021,26.4127851699134,26.4127851699134,26.2045389714732,26.3670197504903,18856.2611438388,0.0,1.0
2020-09-23,28.945,29.39,28.945,29.39,701,26.1278119369374,26.5295005295074,26.1278119369374,26.5295005295074,776.584164375242,0.0,1.0
2020-09-24,29.0564,29.0564,29.03,29.03,279,26.2283694857291,26.2283694857291,26.2045389714732,26.2045389714732,309.082713068035,0.0,1.0
2020-09-25,29.0754,29.0754,29.0754,29.0754,2,26.2455202346253,26.2455202346253,26.2455202346253,26.2455202346253,2.21564668865975,0.0,1.0
2020-09-28,29.55,29.55,29.48,29.48,3081,26.6739278886336,26.6739278886336,26.6107409190159,26.6107409190159,3413.20372388035,0.0,1.0
2020-09-29,29.42,29.42,29.42,29.42,2349,26.5565806593435,26.5565806593435,26.5565806593435,26.5565806593435,2602.27703583088,0.0,1.0
2020-09-30,29.33,29.58,29.33,29.58,18011,26.475340269835,26.7010080184698,26.475340269835,26.7010080184698,19953.0062547254,0.0,1.0
2020-10-01,29.4948,29.5,29.38,29.38,1314,26.6241004497351,26.6287943389067,26.520473819562,26.520473819562,1455.67987444945,0.0,1.0
2020-10-02,29.5229,29.5229,29.36,29.36,340,26.6494655046816,26.6494655046816,26.5024203996712,26.5024203996712,376.659937072157,0.0,1.0
2020-10-05,29.91,29.91,29.74,29.74,6351,26.9988894466678,26.9988894466678,26.8454353775961,26.8454353775961,7035.78605983902,0.0,1.0
2020-10-06,29.67,30.0,29.67,30.0,628,26.7822484079783,27.0801298361763,26.7822484079783,27.0801298361763,695.713060239162,0.0,1.0
2020-10-07,29.9896,29.9896,29.85,29.85,238,27.0707420578331,27.0707420578331,26.9447291869954,26.9447291869954,263.66195595051,0.0,1.0
2020-10-08,30.2328,30.2328,30.1999,30.2,508,27.290271643705,27.290271643705,27.2605737679847,27.2606640350841,562.774258919576,0.0,1.0
2020-10-09,30.3183,30.3183,30.25,30.25,214,27.3674500137381,27.3674500137381,27.3057975848111,27.3057975848111,237.074195686593,0.0,1.0
2020-10-12,30.5534,30.5534,30.49,30.49,216,27.5796679645543,27.5796679645543,27.5224386235005,27.5224386235005,239.289842375253,0.0,1.0
2020-10-13,30.2857,30.2857,30.24,30.24,296,27.3380229393161,27.3380229393161,27.2967708748657,27.2967708748657,327.915709921643,0.0,1.0
2020-10-14,30.2203,30.34,30.2203,30.34,703,27.2789882562733,27.3870379743196,27.2789882562733,27.3870379743196,778.7998110639,0.0,1.0
2020-10-15,29.81,29.85,29.65,29.65,4255,26.9086223472138,26.9447291869954,26.7641949880876,26.7641949880876,4713.78833012362,0.0,1.0
2020-10-16,30.0877,30.13,30.0877,30.13,200,27.1592940823974,27.1974770654664,27.1592940823974,27.1974770654664,221.564668865974,0.0,1.0
2020-10-19,29.7803,30.06,29.7803,30.06,201,26.881813018676,27.1342900958486,26.881813018676,27.1342900958486,222.672492210305,0.0,1.0
2020-10-20,29.9599,30.08,29.9599,30.08,456,27.0439327292953,27.1523435157394,27.0439327292953,27.1523435157394,505.167445014422,0.0,1.0
2020-10-21,29.5003,29.71,29.5003,29.63,592,26.629065140205,26.8183552477599,26.629065140205,26.7461415681968,655.831419843286,0.0,1.0
2020-10-22,29.5599,29.5599,29.35,29.35,380,26.6828643314796,26.6828643314796,26.4933936897258,26.4933936897258,420.972870845352,0.0,1.0
2020-10-23,29.7664,29.7664,29.7,29.7,312,26.8692658918519,26.8692658918519,26.8093285378145,26.8093285378145,345.640883430921,0.0,1.0
2020-10-26,29.0484,29.16,29.0484,29.16,269,26.2211481177728,26.3218862007633,26.2211481177728,26.3218862007633,298.004479624736,0.0,1.0
2020-10-27,28.5199,28.72,28.5199,28.72,687,25.7440864971588,25.9247109631661,25.7440864971588,25.9247109631661,761.074637554623,0.0,1.0
2020-10-28,27.5306,27.81,27.5306,27.81,1467,24.8510740822612,25.1032803581354,24.8510740822612,25.1032803581354,1625.17684613192,0.0,1.0
2020-10-29,27.8,27.87,27.66,27.66,2571,25.09425364819,25.1574406178078,24.9678797089545,24.9678797089545,2848.21381827211,0.0,1.0
2020-10-30,27.7116,27.77,27.64,27.64,679,25.0144575322728,25.0671735183538,24.9498262890637,24.9498262890637,752.212050799983,0.0,1.0
2020-11-02,28.22,28.25,28.22,28.25,358,25.4733754658965,25.5004555957327,25.4733754658965,25.5004555957327,396.600757270095,0.0,1.0
2020-11-03,29.0293,29.07,28.82,28.82,382,26.2039071017771,26.2406458112548,26.01497806262,26.01497806262,423.188517534011,0.0,1.0
2020-11-04,29.2835,29.34,29.2835,29.34,205,26.4333660685889,26.4843669797804,26.4333660685889,26.4843669797804,227.103785587624,0.0,1.0
2020-11-05,29.8337,29.96,29.8337,29.835,905,26.9300156497844,27.0440229963947,26.9300156497844,26.9311891220773,1002.58012661854,0.0,1.0
2020-11-06,29.8298,29.8298,29.78,29.78,302,26.9264952329057,26.9264952329057,26.8815422173777,26.8815422173777,334.562649987622,0.0,1.0
2020-11-09,31.1178,31.52,31.1178,31.4901,347,28.0891354738722,28.4521897478759,28.0891354738722,28.4251998851392,384.414700482466,0.0,1.0
2020-11-10,31.6878,31.6878,31.6,31.6,213,28.6036579407596,28.6036579407596,28.524403427439,28.524403427439,235.966372342263,0.0,1.0
2020-11-11,31.9235,31.9235,31.87,31.87,352,28.8164174941724,28.8164174941724,28.7681245959646,28.7681245959646,389.953817204116,0.0,1.0
2020-11-12,31.4423,31.7,31.4423,31.7,200,28.3820522116002,28.6146705268929,28.3820522116002,28.6146705268929,221.564668865975,0.0,1.0
2020-11-13,31.8716,31.88,31.79,31.79,2860,28.7695688695559,28.77715130591,28.6959109164015,28.6959109164015,3168.37476478343,0.0,1.0
2020-11-16,32.1635,32.18,32.1635,32.18,295,29.0330585328619,29.0479526042718,29.0330585328619,29.0479526042718,326.807886577312,0.0,1.0
2020-11-17,32.1989,32.1989,32.08,32.08,714,29.0650130860685,29.0650130860685,28.9576855048178,28.9576855048178,790.985867851531,0.0,1.0
2020-11-18,32.089,32.3,32.089,32.24,1340,28.9658095437687,29.1562731236165,28.9658095437687,29.1021128639441,1484.48328140203,0.0,1.0
2020-11-19,32.2166,32.2166,32.08,32.09,303,29.0809903626719,29.0809903626719,28.9576855048178,28.9667122147632,335.670473331952,0.0,1.0
2020-11-20,32.2575,32.2575,32.19,32.19,313,29.1179096063485,29.1179096063485,29.0569793142171,29.0569793142171,346.748706775251,0.0,1.0
2020-11-23,32.3098,32.355,32.25,32.33,1595,29.1651192993629,29.2059200283161,29.1111395738895,29.1833532534526,1766.97823420615,0.0,1.0
2020-11-24,32.71,32.71,32.62,32.62,1003,29.5263682313775,29.5263682313775,29.445127841869,29.445127841869,1111.14681436286,0.0,1.0
2020-11-25,32.7556,32.7556,32.68,32.68,162,29.5675300287285,29.5675300287285,29.4992881015414,29.4992881015414,179.46738178144,0.0,1.0
2020-11-27,32.9338,32.94,32.9338,32.94,290,29.7283859999554,29.7339825601216,29.7283859999554,29.7339825601216,321.268769855663,0.0,1.0
2020-11-30,32.581,32.84,32.581,32.84,10295,29.409923673082,29.6437154606676,29.409923673082,29.6437154606676,11405.041329876,0.0,1.0
2020-12-01,32.9235,32.94,32.87,32.91,938,29.7190884887117,29.7339825601216,29.6707955905038,29.7069024302854,1039.13829698142,0.0,1.0
2020-12-02,32.81,32.86,32.75,32.75,17150,29.6166353308315,29.6617688805584,29.5624750711591,29.5624750711591,18999.1703552573,0.0,1.0
2020-12-03,32.7082,32.84,32.7082,32.84,203,29.5247434235874,29.6437154606676,29.5247434235874,29.6437154606676,224.888138898964,0.0,1.0
2020-12-04,33.058,33.058,33.0,33.0,289,29.8404977374772,29.8404977374772,29.7881428197939,29.7881428197939,320.160946511333,0.0,1.0
2020-12-07,32.9719,32.99,32.92,32.92,526,29.7627777648474,29.7791161098485,29.7159291402308,29.7159291402308,582.715079117513,0.0,1.0
2020-12-08,33.0374,33.0374,32.92,32.92,211,29.8219027149897,29.8219027149897,29.7159291402308,29.7159291402308,233.750725653603,0.0,1.0
2020-12-09,33.0075,33.1,32.995,33.1,1120,29.7949128522529,29.8784099192478,29.7836294648212,29.8784099192478,1240.76214564946,0.0,1.0
2020-12-10,32.84,32.94,32.73,32.73,36179,29.6437154606676,29.7339825601216,29.5444216512683,29.5444216512683,40079.9407745105,0.0,1.0
2020-12-11,32.6818,32.6818,32.6,32.6,806,29.5009129093315,29.5009129093315,29.4270744219782,29.4270744219782,892.905615529879,0.0,1.0
2020-12-14,32.74,32.98,32.72,32.93,20523,29.5534483612137,29.7700893999031,29.5353949413229,29.7249558501762,22735.858495682,0.0,1.0
2020-12-15,33.128,33.128,32.97,32.99,5053,29.9036847070949,29.9036847070949,29.7610626899577,29.7791161098485,5597.83135889886,0.0,1.0
2020-12-16,33.2521,33.2521,33.09,33.09,1056,30.0157061775172,30.0157061775172,29.8693832093024,29.8693832093024,1169.86145161235,0.0,1.0
2020-12-17,33.29,33.4,33.28,33.38,4203,30.0499174082103,30.1492112176096,30.0408906982649,30.1311577977188,4656.18151621846,0.0,1.0
2020-12-18,32.8282,32.96,32.8,32.96,3328,29.9688575529007,30.0891777478998,29.9431137782498,30.0891777478998,3645.52600669375,0.372,1.0
2020-12-21,32.3338,32.3338,31.751,31.91,1226,29.5175198866822,29.5175198866822,28.985481877232,29.1306329470717,1342.97322241783,0.0,1.0
2020-12-22,32.5263,32.5263,32.38,32.38,890,29.6932531001673,29.6932531001673,29.5596958579186,29.5596958579186,974.915308280482,0.0,1.0
2020-12-23,32.88,32.89,32.81,32.81,8261,30.0161457630748,30.025274761178,29.952242776353,29.952242776353,9049.18579966862,0.0,1.0
2020-12-24,32.9506,32.9506,32.86,32.9,2055,30.0805964896829,30.0805964896829,29.9978877668686,30.0344037592811,2251.06849271505,0.0,1.0
2020-12-28,33.14,33.14,33.14,33.14,1282,30.2534997137561,30.2534997137561,30.2534997137561,30.2534997137561,1404.31620810739,0.0,1.0
2020-12-29,33.1675,33.35,33.14,33.35,4896,30.2786044585397,30.4452086739217,30.2534997137561,30.4452086739217,5363.12960600139,0.0,1.0
2020-12-30,33.08,33.31,33.08,33.27,3840,30.1987257251373,30.4086926815092,30.1987257251373,30.3721766890967,4206.37616156973,0.0,1.0
2020-12-31,32.78,32.97,32.74,32.97,9219,29.9248557820436,30.098306746003,29.8883397896311,30.098306746003,10098.5890191436,0.0,1.0
2021-01-04,33.1705,33.2501,33.03,33.05,13593,30.2813431579706,30.3540099828715,30.1530807346217,30.171338730828,14889.9143656816,0.0,1.0
2021-01-05,33.29,33.3,33.021,33.09,8856,30.390434685303,30.3995636834061,30.1448646363289,30.2078547232405,9700.95502262016,0.0,1.0
2021-01-06,33.5545,33.69,33.5545,33.63,6501,30.6318966851306,30.755594609428,30.6318966851306,30.7008206208092,7121.26339228249,0.0,1.0
2021-01-07,33.8564,33.8564,33.79,33.79,1725,30.907501137864,30.907501137864,30.8468845904592,30.8468845904592,1889.58304133015,0.0,1.0
2021-01-08,34.1076,34.1076,33.99,33.99,1970,31.1368215702145,31.1368215702145,31.0294645525217,31.0294645525217,2157.95860372196,0.0,1.0
2021-01-11,33.7851,33.7851,33.77,33.77,356,30.8424113813887,30.8424113813887,30.828626594253,30.828626594253,389.966123312193,0.0,1.0
2021-01-12,33.73,33.73,33.72,33.72,1021,30.7921106018405,30.7921106018405,30.7829816037373,30.7829816037373,1118.4140783757,0.0,1.0
2021-01-13,33.8221,33.8221,33.8221,33.8221,41,30.8761886743702,30.8761886743702,30.8761886743702,30.8761886743702,44.9118288084268,0.0,1.0
2021-01-14,33.9961,33.9961,33.9961,33.9961,2,31.0350332413646,31.0350332413646,31.0350332413646,31.0350332413646,2.19082091748423,0.0,1.0
2021-01-15,33.5557,33.5557,33.5557,33.5557,35,30.632992164903,30.632992164903,30.632992164903,30.632992164903,38.339366055974,0.0,1.0
2021-01-19,33.7865,33.7865,33.645,33.72,13530,30.8436894411231,30.8436894411231,30.7145141179639,30.7829816037373,14820.9035067808,0.0,1.0
2021-01-20,33.9819,33.9819,33.9,33.91,6977,31.0220700640582,31.0220700640582,30.9473035695936,30.9564325676967,7642.67877064373,0.0,1.0
2021-01-21,33.95,33.98,33.85,33.98,2529,30.9929485601092,31.0203355544186,30.901658579078,31.0203355544186,2770.29305015881,0.0,1.0
2021-01-22,33.7506,33.78,33.69,33.69,401,30.8109163379329,30.8377555923561,30.755594609428,30.755594609428,439.259593955588,0.0,1.0
2021-01-25,33.4287,33.43,33.26,33.35,893,30.5170538889933,30.5182406587467,30.3630476909936,30.4452086739217,978.201539656709,0.0,1.0
2021-01-26,33.5739,33.5739,33.56,33.57,1513,30.6496069414507,30.6496069414507,30.6369176340873,30.6460466321905,1657.35602407682,0.0,1.0
2021-01-27,32.85,33.21,32.85,32.95,1948,29.9887587687655,30.317402700478,29.9887587687655,30.0800487497967,2133.85957362964,0.0,1.0
2021-01-28,33.2,33.39,33.19,33.25,1600,30.3082737023748,30.4817246663342,30.2991447042717,30.3539186928905,1752.65673398739,0.0,1.0
2021-01-29,32.64,32.98,32.59,32.98,2071,29.7970498085998,30.1074357441061,29.7514048180842,30.1074357441061,2268.59506005492,0.0,1.0
2021-02-01,33.23,33.23,33.12,33.12,459,30.3356606966842,30.3356606966842,30.2352417175498,30.2352417175498,502.793400562631,0.0,1.0
2021-02-02,33.7848,33.7848,33.57,33.57,1050,30.8421375114456,30.8421375114456,30.6460466321905,30.6460466321905,1150.18098167922,0.0,1.0
2021-02-03,33.9215,33.9215,33.9215,33.9215,2,30.9669309155153,30.9669309155153,30.9669309155153,30.9669309155153,2.19082091748423,0.0,1.0
2021-02-04,34.1414,34.1414,34.1414,34.1414,2,31.167677583803,31.167677583803,31.167677583803,31.167677583803,2.19082091748423,0.0,1.0
2021-02-05,34.2319,34.2319,34.23,34.23,237,31.2502950166363,31.2502950166363,31.2485605069967,31.2485605069967,259.612278721881,0.0,1.0
2021-02-08,34.4197,34.4197,34.4197,34.4197,3,31.421737601013,31.421737601013,31.421737601013,31.421737601013,3.28623137622634,0.0,1.0
2021-02-09,34.3,34.3,34.3,34.3,802,31.3124634937186,31.3124634937186,31.3124634937186,31.3124634937186,878.519187911176,0.0,1.0
2021-02-10,34.1531,34.1531,34.1531,34.1531,802,31.1783585115837,31.1783585115837,31.1783585115837,31.1783585115837,878.519187911176,0.0,1.0
2021-02-11,34.4118,34.4118,34.4118,34.4118,0,31.4145256925115,31.4145256925115,31.4145256925115,31.4145256925115,0,0.0,1.0
2021-02-12,34.595,34.595,34.595,34.595,0,31.5817689377608,31.5817689377608,31.5817689377608,31.5817689377608,0,0.0,1.0
2021-02-16,34.7823,34.8,34.77,34.8,1383,31.7527550722323,31.7689133988748,31.7415264045655,31.7689133988748,1514.95266444034,0.0,1.0
2021-02-17,34.6443,34.6443,34.6443,34.6443,1,31.6267748984092,31.6267748984092,31.6267748984092,31.6267748984092,1.09541045874211,0.0,1.0
2021-02-18,34.3987,34.3987,34.3987,34.3987,20,31.4025667049964,31.4025667049964,31.4025667049964,31.4025667049964,21.9082091748423,0.0,1.0
2021-02-19,34.4957,34.4957,34.4957,34.4957,20,31.4911179865967,31.4911179865967,31.4911179865967,31.4911179865967,21.9082091748423,0.0,1.0
2021-02-22,34.3212,34.3212,34.3212,34.3212,100,31.3318169696972,31.3318169696972,31.3318169696972,31.3318169696972,109.541045874212,0.0,1.0
2021-02-23,34.29,34.36,34.0,34.0,1324,31.3033344956155,31.3672374823373,31.0385935506248,31.0385935506248,1450.32344737456,0.0,1.0
2021-02-24,34.5413,34.5413,34.5413,34.5413,87,31.532746217947,31.532746217947,31.532746217947,31.532746217947,95.300709910564,0.0,1.0
2021-02-25,34.0547,34.0547,34.0547,34.0547,7,31.0885291702489,31.0885291702489,31.0885291702489,31.0885291702489,7.66787321119481,0.0,1.0
2021-02-26,34.0016,34.0016,33.96,33.96,1260,31.0400541903213,31.0400541903213,31.0020775582123,31.0020775582123,1380.21717801507,0.0,1.0
2021-03-01,34.5709,34.5709,34.45,34.46,1530,31.5597680523322,31.5597680523322,31.4493984652655,31.4585274633686,1675.97800187544,0.0,1.0
2021-03-02,34.4886,34.4886,34.4886,34.4886,98,31.4846363979435,31.4846363979435,31.4846363979435,31.4846363979435,107.350224956727,0.0,1.0
2021-03-03,34.3427,34.36,34.3427,34.36,100,31.3514443156189,31.3672374823373,31.3514443156189,31.3672374823373,109.541045874212,0.0,1.0
2021-03-04,34.1481,34.1481,34.1481,34.1481,118,31.1737940125321,31.1737940125321,31.1737940125321,31.1737940125321,129.25843413157,0.0,1.0
2021-03-05,34.4571,34.4571,34.33,34.33,201,31.4558800539187,31.4558800539187,31.339850488028,31.339850488028,220.177502207165,0.0,1.0
2021-03-08,34.76,34.8601,34.76,34.8601,1744,31.7323974064623,31.8237786774746,31.7323974064623,31.8237786774746,1910.39584004625,0.0,1.0
2021-03-09,35.05,35.08,35.03,35.04,2960,31.9971383514529,32.0245253457623,31.9788803552467,31.9880093533498,3242.41495787667,0.0,1.0
2021-03-10,35.3177,35.3177,35.3177,35.3177,2960,32.2415216306736,32.2415216306736,32.2415216306736,32.2415216306736,3242.41495787666,0.0,1.0
2021-03-11,35.4891,35.4891,35.4891,35.4891,0,32.3979926581612,32.3979926581612,32.3979926581612,32.3979926581612,0,0.0,1.0
2021-03-12,35.56,35.56,35.56,35.56,856,32.4627172547123,32.4627172547123,32.4627172547123,32.4627172547123,937.671352683251,0.0,1.0
2021-03-15,35.5424,35.5424,35.54,35.54,179,32.4466502180508,32.4466502180508,32.4444592585061,32.4444592585061,196.078472114839,0.0,1.0
2021-03-16,35.5973,35.5973,35.5973,35.5973,2,32.496768417637,32.496768417637,32.496768417637,32.496768417637,2.19082091748423,0.0,1.0
2021-03-17,35.7187,35.7187,35.7187,35.7187,42,32.6075944546089,32.6075944546089,32.6075944546089,32.6075944546089,46.0072392671689,0.0,1.0
2021-03-18,35.4713,35.588,35.47,35.588,319,32.3817430415376,32.4882784494011,32.3805562717842,32.4882784494011,349.435936338735,0.0,1.0
2021-03-19,35.4721,35.48,35.471,35.48,1089,32.3824733613859,32.3896852698873,32.3814691715945,32.3896852698873,1192.90198957016,0.0,1.0
2021-03-22,35.4424,35.45,35.4424,35.45,100,32.3553602370196,32.362298275578,32.3553602370196,32.362298275578,109.541045874211,0.0,1.0
2021-03-23,35.2561,35.46,35.2561,35.46,500,32.1852870023584,32.3714272736811,32.1852870023584,32.3714272736811,547.705229371057,0.0,1.0
2021-03-24,35.2485,35.2485,35.2485,35.2485,500,32.1783489638,32.1783489638,32.1783489638,32.1783489638,547.705229371057,0.0,1.0
2021-03-25,35.533,35.533,35.533,35.533,0,32.4380689598339,32.4380689598339,32.4380689598339,32.4380689598339,0,0.0,1.0
2021-03-26,35.9,35.9,35.9,35.9,726,32.7731031902186,32.7731031902186,32.7731031902186,32.7731031902186,795.267993046775,0.0,1.0
2021-03-29,35.8918,35.8918,35.8918,35.8918,58,32.765617411774,32.765617411774,32.765617411774,32.765617411774,63.5338066070427,0.0,1.0
2021-03-30,36.0893,36.125,36.005,36.005,745,32.9459151243107,32.9785056475389,32.8689576703014,32.8689576703014,816.080791762876,0.0,1.0
2021-03-31,36.095,36.095,36.095,36.095,745,32.9511186532295,32.9511186532295,32.9511186532295,32.9511186532295,816.080791762876,0.0,1.0
2021-04-01,36.557,36.557,36.45,36.45,349,33.3728783655939,33.3728783655939,33.2751980858905,33.2751980858905,382.298250100998,0.0,1.0
2021-04-05,37.1428,37.1428,36.89,36.89,2115,33.9076550744749,33.9076550744749,33.6768740024279,33.6768740024279,2316.79312023958,0.0,1.0
2021-04-06,36.5023,36.61,36.5023,36.61,2311,33.3229427459698,33.4212620555404,33.3229427459698,33.4212620555404,2531.49357015303,0.0,1.0
2021-04-07,36.58,36.58,36.53,36.53,748,33.3938750612311,33.3938750612311,33.3482300707154,33.3482300707154,819.367023139101,0.0,1.0
2021-04-08,36.6409,36.6409,36.6409,36.6409,748,33.4494706596791,33.4494706596791,33.4494706596791,33.4494706596791,819.367023139102,0.0,1.0
2021-04-09,36.7223,36.7223,36.7223,36.7223,0,33.5237807042385,33.5237807042385,33.5237807042385,33.5237807042385,0,0.0,1.0
2021-04-12,36.5624,36.5624,36.53,36.53,459,33.3778080245696,33.3778080245696,33.3482300707154,33.3482300707154,502.79340056263,0.0,1.0
2021-04-13,36.72,36.74,36.7,36.7,1149,33.5216810346748,33.5399390308811,33.5034230384686,33.5034230384686,1258.62661709469,0.0,1.0
2021-04-14,36.5968,36.5968,36.5968,36.5968,84,33.4092117780443,33.4092117780443,33.4092117780443,33.4092117780443,92.0144785343377,0.0,1.0
2021-04-15,36.8468,36.8468,36.8468,36.8468,84,33.6374367306224,33.6374367306224,33.6374367306224,33.6374367306224,92.0144785343378,0.0,1.0
2021-04-16,37.2806,37.2806,37.2806,37.2806,101,34.033452668336,34.033452668336,34.033452668336,34.033452668336,110.636456332954,0.0,1.0
2021-04-19,37.103,37.103,37.103,37.103,68,33.8713216620245,33.8713216620245,33.8713216620245,33.8713216620245,74.4879111944638,0.0,1.0
2021-04-20,36.4944,36.4944,36.4944,36.4944,2,33.3157308374683,33.3157308374683,33.3157308374683,33.3157308374683,2.19082091748423,0.0,1.0
2021-04-21,36.8341,36.8341,36.42,36.42,424,33.6258429030315,33.6258429030315,33.2478110915811,33.2478110915811,464.454034506656,0.0,1.0
2021-04-22,36.8607,36.8607,36.8607,36.8607,70,33.6501260379858,33.6501260379858,33.6501260379858,33.6501260379858,76.678732111948,0.0,1.0
2021-04-23,37.0165,37.0165,37.0165,37.0165,70,33.7923558284325,33.7923558284325,33.7923558284325,33.7923558284325,76.678732111948,0.0,1.0
2021-04-26,37.1522,37.1522,37.1522,37.1522,0,33.9162363326919,33.9162363326919,33.9162363326919,33.9162363326919,0,0.0,1.0
2021-04-27,37.2011,37.2011,37.1,37.1,886,33.9608771334162,33.9608771334162,33.8685829625936,33.8685829625936,970.533666445513,0.0,1.0
2021-04-28,37.1823,37.23,37.1823,37.23,737,33.9437146169823,33.9872599379342,33.9437146169823,33.9872599379342,807.317508092938,0.0,1.0
2021-04-29,37.1574,37.1574,37.1574,37.1574,28,33.9209834117055,33.9209834117055,33.9209834117055,33.9209834117055,30.6714928447792,0.0,1.0
2021-04-30,36.89,36.89,36.89,36.89,824,33.6768740024279,33.6768740024279,33.6768740024279,33.6768740024279,902.618218003504,0.0,1.0
2021-05-03,37.206,37.206,37.14,37.14,190,33.9653503424867,33.9653503424867,33.9050989550061,33.9050989550061,208.127987161002,0.0,1.0
2021-05-04,36.6763,36.6763,36.55,36.55,300,33.4817873129642,33.4817873129642,33.3664880669217,33.3664880669217,328.623137622634,0.0,1.0
2021-05-05,37.24,37.27,37.17,37.2699,7005,33.9963889360373,34.0237759303467,33.9324859493154,34.0236846403657,7673.35026348852,0.0,1.0
2021-05-06,37.3873,37.39,37.25,37.25,1958,34.1308590780963,34.1333239075842,34.0055179341404,34.0055179341404,2144.81367821706,0.0,1.0
2021-05-07,37.58,37.58,37.58,37.58,21,34.3067748715436,34.3067748715436,34.3067748715436,34.3067748715436,23.0036196335844,0.0,1.0
2021-05-10,37.3056,37.53,37.3056,37.53,285,34.0562751635938,34.2611298810279,34.0562751635938,34.2611298810279,312.191980741503,0.0,1.0
2021-05-11,36.8775,36.8775,36.8775,36.8775,20,33.665462754799,33.665462754799,33.665462754799,33.665462754799,21.9082091748423,0.0,1.0
2021-05-12,36.653,36.84,36.653,36.84,710,33.4605167473839,33.6312290119123,33.4605167473839,33.6312290119123,777.741425706901,0.0,1.0
2021-05-13,37.0194,37.0194,37.0194,37.0194,140,33.7950032378824,33.7950032378824,33.7950032378824,33.7950032378824,153.357464223896,0.0,1.0
2021-05-14,37.6458,37.6458,37.46,37.46,301,34.3668436790621,34.3668436790621,34.1972268943061,34.1972268943061,329.718548081377,0.0,1.0
2021-05-17,37.5061,37.5061,37.5061,37.5061,20,34.2393115755615,34.2393115755615,34.2393115755615,34.2393115755615,21.9082091748423,0.0,1.0
2021-05-18,37.3129,37.51,37.3129,37.51,3251,34.0629393322091,34.2428718848217,34.0629393322091,34.2428718848217,3561.17940137062,0.0,1.0
2021-05-19,37.02,37.02,36.74,36.74,553,33.7955509777686,33.7955509777686,33.5399390308811,33.5399390308811,605.761983684389,0.0,1.0
2021-05-20,37.4345,37.4345,37.4345,37.4345,553,34.1739479491431,34.1739479491431,34.1739479491431,34.1739479491431,605.76198368439,0.0,1.0
2021-05-21,37.6379,37.6379,37.6379,37.6379,1,34.3596317705607,34.3596317705607,34.3596317705607,34.3596317705607,1.09541045874211,0.0,1.0
2021-05-24,37.8254,37.8254,37.8254,37.8254,44,34.5308004849943,34.5308004849943,34.5308004849943,34.5308004849943,48.198060184653,0.0,1.0
2021-05-25,37.7948,37.7948,37.7948,37.7948,1,34.5028657507987,34.5028657507987,34.5028657507987,34.5028657507987,1.09541045874211,0.0,1.0
2021-05-26,37.7808,37.7808,37.71,37.71,661,34.4900851534543,34.4900851534543,34.4254518468842,34.4254518468842,724.066313228538,0.0,1.0
2021-05-27,37.8951,37.915,37.8951,37.915,100,34.594429601773,34.6125963079983,34.594429601773,34.6125963079983,109.541045874212,0.0,1.0
2021-05-28,38.0772,38.0772,38.0772,38.0772,100,34.7606686572309,34.7606686572309,34.7606686572309,34.7606686572309,109.541045874212,0.0,1.0
2021-06-01,38.2086,38.33,38.2086,38.33,648,34.880623692306,34.9914497292779,34.880623692306,34.9914497292779,709.82597726489,0.0,1.0
2021-06-02,38.25,38.25,38.239,38.239,446,34.9184177444529,34.9184177444529,34.9083758465395,34.9083758465395,488.553064598984,0.0,1.0
2021-06-03,38.2581,38.2581,38.2581,38.2581,446,34.9258122329165,34.9258122329165,34.9258122329165,34.9258122329165,488.553064598983,0.0,1.0
2021-06-04,38.4171,38.4171,38.33,38.33,1286,35.0709633027562,35.0709633027562,34.9914497292779,34.9914497292779,1408.69784994236,0.0,1.0
2021-06-07,38.5663,38.5663,38.5663,38.5663,87,35.2071679544548,35.2071679544548,35.2071679544548,35.2071679544548,95.3007099105639,0.0,1.0
2021-06-08,38.5881,38.5983,38.51,38.51,409,35.2270691703196,35.2363807483848,35.1557716951342,35.1557716951342,448.022877625525,0.0,1.0
2021-06-09,38.5073,38.5073,38.5073,38.5073,1,35.1533068656463,35.1533068656463,35.1533068656463,35.1533068656463,1.09541045874212,0.0,1.0
2021-06-10,38.53,38.57,38.505,38.54,4196,35.1740296913404,35.2105456837529,35.1512071960826,35.1831586894436,4596.34228488192,0.0,1.0
2021-06-11,38.87,38.87,38.72,38.72,2241,35.4844156268467,35.4844156268467,35.3474806552998,35.3474806552998,2454.81483804108,0.0,1.0
2021-06-14,38.94,38.94,38.85,38.85,1021,35.5483186135686,35.5483186135686,35.4661576306404,35.4661576306404,1118.4140783757,0.0,1.0
2021-06-15,38.8961,38.9,38.8961,38.9,329,35.5082423118958,35.5118026211561,35.5082423118958,35.5118026211561,360.390040926156,0.0,1.0
2021-06-16,38.8982,38.94,38.8982,38.94,259,35.5101594014975,35.5483186135686,35.5101594014975,35.5483186135686,283.711308814208,0.0,1.0
2021-06-17,38.8912,38.8912,38.89,38.89,324,35.5037691028253,35.5037691028253,35.5026736230529,35.5026736230529,354.912988632445,0.0,1.0
2021-06-18,38.2693,38.2693,38.2693,38.2693,30,34.936036710792,34.936036710792,34.936036710792,34.936036710792,32.8623137622634,0.0,1.0
2021-06-21,38.5865,38.5865,38.5865,38.5865,18,35.2256085306231,35.2256085306231,35.2256085306231,35.2256085306231,19.7173882573581,0.0,1.0
2021-06-22,38.5548,38.5548,38.5548,38.5548,188,35.1966696066362,35.1966696066362,35.1966696066362,35.1966696066362,205.937166243518,0.0,1.0
2021-06-23,38.3,38.34,38.27,38.34,2209,34.9640627349686,35.0005787273811,34.9366757406592,35.0005787273811,2419.76170336133,0.0,1.0
2021-06-24,38.6943,38.6943,38.631,38.631,352,35.3240191301748,35.3240191301748,35.266232572182,35.266232572182,385.584481477224,0.0,1.0
2021-06-25,38.1646,38.165,38.1,38.1,1240,35.3654282655706,35.3657989276843,35.3055663342008,35.3055663342008,1338.1459329328,0.57506,1.0
2021-06-28,37.9248,38.1,37.8797,38.1,401,35.1432163283805,35.3055663342008,35.1014241750558,35.3055663342008,432.739128311334,0.0,1.0
2021-06-29,38.03,38.03,37.97,38.0124,2196,35.2407004642954,35.2407004642954,35.1851011472337,35.2243913312906,2369.81328122616,0.0,1.0
2021-06-30,37.7801,37.81,37.691,37.81,473,35.0091293087333,35.0368363017357,34.9265643228966,35.0368363017357,510.437924417109,0.0,1.0
2021-07-01,37.9622,37.9622,37.83,37.83,2043,35.1778732360156,35.1778732360156,35.055369407423,35.055369407423,2204.70333950139,0.0,1.0
2021-07-02,37.9784,37.9784,37.9784,37.9784,216,35.1928850516223,35.1928850516223,35.1928850516223,35.1928850516223,233.096388317327,0.0,1.0
2021-07-06,37.7733,37.955,37.75,37.955,863,35.0028280527996,35.1712013179682,34.981236984674,35.1712013179682,931.306403323394,0.0,1.0
2021-07-07,38.0245,38.0245,38.0245,38.0245,86,35.2356038602314,35.2356038602314,35.2356038602314,35.2356038602314,92.8068953485653,0.0,1.0
2021-07-08,37.3,37.3,37.1204,37.18,1388,34.564242106711,34.564242106711,34.3978148176395,34.4530434725875,1497.86012492801,0.0,1.0
2021-07-09,37.8614,37.88,37.66,37.66,8067,35.0844663833519,35.1017021716411,34.8978380090814,34.8978380090814,8705.50261368462,0.0,1.0
2021-07-12,38.1424,38.1424,38.1424,38.1424,8067,35.3448565182577,35.3448565182577,35.3448565182577,35.3448565182577,8705.50261368461,0.0,1.0
2021-07-13,38.0846,38.0846,38.0846,38.0846,0,35.2912958428216,35.2912958428216,35.2912958428216,35.2912958428216,0,0.0,1.0
2021-07-14,38.0471,38.0471,38.0471,38.0471,22,35.256546269658,35.256546269658,35.256546269658,35.256546269658,23.7412988100981,0.0,1.0
2021-07-15,37.7167,37.75,37.7167,37.75,202,34.9503793637047,34.981236984674,34.9503793637047,34.981236984674,217.988289074537,0.0,1.0
2021-07-16,37.4323,37.4323,37.419,37.419,110,34.6868386008321,34.6868386008321,34.6745140855501,34.6745140855501,118.706494050491,0.0,1.0
2021-07-19,36.6214,36.66,36.4724,36.66,822,33.9354138307428,33.9711827247191,33.7973421933728,33.9711827247191,887.061255540937,0.0,1.0
2021-07-20,37.0067,37.0067,37.0067,37.0067,65,34.2924541118075,34.2924541118075,34.2924541118075,34.2924541118075,70.1447464843808,0.0,1.0
2021-07-21,37.653,37.653,37.52,37.52,469,34.8913514220908,34.8913514220908,34.7681062692707,34.7681062692707,506.121324633456,0.0,1.0
2021-07-22,37.8638,37.88,37.8638,37.88,203,35.0866903560344,35.1017021716411,35.0866903560344,35.1017021716411,219.067439020451,0.0,1.0
2021-07-23,38.2212,38.2212,38.2212,38.2212,100,35.4178769546655,35.4178769546655,35.4178769546655,35.4178769546655,107.914994591355,0.0,1.0
2021-07-26,38.2795,38.2795,38.2795,38.2795,101,35.4719009577438,35.4719009577438,35.4719009577438,35.4719009577438,108.994144537268,0.0,1.0
2021-07-27,38.0552,38.0552,38.0552,38.0552,132,35.2640521774613,35.2640521774613,35.2640521774613,35.2640521774613,142.447792860589,0.0,1.0
2021-07-28,38.2228,38.2228,38.2228,38.2228,15,35.4193596031204,35.4193596031204,35.4193596031204,35.4193596031204,16.1872491887033,0.0,1.0
2021-07-29,38.3718,38.3718,38.3718,38.3718,15,35.5574312404904,35.5574312404904,35.5574312404904,35.5574312404904,16.1872491887033,0.0,1.0
2021-07-30,38.2323,38.2323,38.2323,38.2323,0,35.4281628283219,35.4281628283219,35.4281628283219,35.4281628283219,0,0.0,1.0
2021-08-02,38.3285,38.3285,38.3285,38.3285,6,35.5173070666775,35.5173070666775,35.5173070666775,35.5173070666775,6.4748996754813,0.0,1.0
2021-08-03,38.5897,38.5897,38.5897,38.5897,6,35.7593494269529,35.7593494269529,35.7593494269529,35.7593494269529,6.47489967548131,0.0,1.0
2021-08-04,38.6828,38.7,38.6828,38.7,101,35.8456210339271,35.8615595048181,35.8456210339271,35.8615595048181,108.994144537268,0.0,1.0
2021-08-05,38.879,38.9,38.85,38.85,346,36.0274308007189,36.0468905616905,36.0005577974724,36.0005577974724,373.385881286089,0.0,1.0
2021-08-06,39.0295,39.0295,39.022,39.022,131,36.1668924210154,36.1668924210154,36.1599425063827,36.1599425063827,141.368642914675,0.0,1.0
2021-08-09,39.0636,39.0636,39.02,39.02,491,36.1984913662122,36.1984913662122,36.158089195814,36.158089195814,529.862623443553,0.0,1.0
2021-08-10,39.2319,39.2319,39.2319,39.2319,1,36.3544474505704,36.3544474505704,36.3544474505704,36.3544474505704,1.07914994591355,0.0,1.0
2021-08-11,39.4012,39.4012,39.3,39.37,249,36.5113301902129,36.5113301902129,36.4175526754354,36.4824185453408,268.708336532474,0.0,1.0
2021-08-12,39.4712,39.4712,39.4712,39.4712,249,36.5761960601182,36.5761960601182,36.5761960601182,36.5761960601182,268.708336532474,0.0,1.0
2021-08-13,39.5068,39.52,39.5,39.52,638,36.6091849882415,36.6214168379951,36.6028837323079,36.6214168379951,688.497665492845,0.0,1.0
2021-08-16,39.36,39.36,39.28,39.28,1166,36.4731519924972,36.4731519924972,36.3990195697482,36.3990195697482,1258.2888369352,0.0,1.0
2021-08-17,39.1445,39.18,39.1445,39.18,387,36.2734577787171,36.306354041312,36.2734577787171,36.306354041312,417.631029068544,0.0,1.0
2021-08-18,39.08,39.08,39.08,39.08,501,36.2136885128757,36.2136885128757,36.2136885128757,36.2136885128757,540.654122902689,0.0,1.0
2021-08-19,38.7435,38.81,38.7435,38.81,568,35.9018690096878,35.9634915860979,35.9018690096878,35.9634915860979,612.957169278897,0.0,1.0
2021-08-20,38.8349,38.8349,38.78,38.79,2065,35.9865653026785,35.9865653026785,35.9356919275671,35.9449584804107,2228.44463831148,0.0,1.0
2021-08-23,39.0771,39.0771,39.0771,39.0771,43,36.2110012125511,36.2110012125511,36.2110012125511,36.2110012125511,46.4034476742826,0.0,1.0
2021-08-24,39.0928,39.11,39.0928,39.11,1027,36.2255497005156,36.2414881714066,36.2255497005156,36.2414881714066,1108.28699445321,0.0,1.0
2021-08-25,39.1194,39.16,39.1194,39.15,312,36.2501987310796,36.2878209356247,36.2501987310796,36.2785543827811,336.694783125028,0.0,1.0
2021-08-26,38.9402,39.02,38.9402,39.02,3362,36.0841421041219,36.158089195814,36.0841421041219,36.158089195814,3628.10211816135,0.0,1.0
2021-08-27,39.217,39.25,39.17,39.17,500,36.3406402868334,36.3712199112173,36.2970874884683,36.2970874884683,539.574972956774,0.0,1.0
2021-08-30,39.2347,39.2347,39.2347,39.2347,12,36.3570420853666,36.3570420853666,36.3570420853666,36.3570420853666,12.9497993509626,0.0,1.0
2021-08-31,39.1983,39.22,39.1983,39.22,1154,36.3233118330158,36.3434202526864,36.3233118330158,36.3434202526864,1245.33903758424,0.0,1.0
2021-09-01,39.458,39.54,39.458,39.535,257,36.5639642103647,36.6399499436824,36.5639642103647,36.6353166672605,277.341536099782,0.0,1.0
2021-09-02,39.4791,39.58,39.4791,39.58,845,36.5835166368647,36.6770161550568,36.5835166368647,36.6770161550568,911.88170429695,0.0,1.0
2021-09-03,39.2429,39.2429,39.15,39.15,1086,36.3646406586983,36.3646406586983,36.2785543827811,36.2785543827811,1171.95684126212,0.0,1.0
2021-09-07,39.382,39.5,39.382,39.48,1402,36.4935384087531,36.6028837323079,36.4935384087531,36.5843506266206,1512.9682241708,0.0,1.0
2021-09-08,39.0598,39.22,39.04,39.22,1199,36.1949700761316,36.3434202526864,36.1766223015012,36.3434202526864,1293.90078515035,0.0,1.0
2021-09-09,38.9291,38.9291,38.9291,38.9291,8,36.0738562304655,36.0738562304655,36.0738562304655,36.0738562304655,8.63319956730839,0.0,1.0
2021-09-10,38.795,38.795,38.795,38.795,8,35.9495917568325,35.9495917568325,35.9495917568325,35.9495917568325,8.6331995673084,0.0,1.0
2021-09-13,39.0852,39.0852,39.0852,39.0852,0,36.2185071203544,36.2185071203544,36.2185071203544,36.2185071203544,0,0.0,1.0
2021-09-14,39.0088,39.0088,39.0088,39.0088,0,36.1477106566291,36.1477106566291,36.1477106566291,36.1477106566291,0,0.0,1.0
2021-09-15,38.8904,38.8904,38.66,38.83,849,36.0379946709607,36.0379946709607,35.8244932934436,35.9820246917852,916.198304080603,0.0,1.0
2021-09-16,39.03,39.03,39.03,39.03,100,36.1673557486576,36.1673557486576,36.1673557486576,36.1673557486576,107.914994591355,0.0,1.0
2021-09-17,38.5983,38.62,38.5983,38.62,2500,35.7673186623985,35.7874270820691,35.7673186623985,35.7874270820691,2697.87486478387,0.0,1.0
2021-09-20,37.77,37.86,37.51,37.8,5638,34.9997700903612,35.0831690659538,34.758839716427,35.0275697488921,6084.2473950606,0.0,1.0
2021-09-21,38.2605,38.35,38.22,38.35,1804,35.4542945073409,35.5372301552913,35.4167649683242,35.5372301552913,1946.78650242804,0.0,1.0
2021-09-22,38.7306,38.7306,38.7306,38.7306,7,35.8899151565196,35.8899151565196,35.8899151565196,35.8899151565196,7.55404962139485,0.0,1.0
2021-09-23,39.1242,39.1242,39.09,39.09,1275,36.2546466764446,36.2546466764446,36.2229550657194,36.2229550657194,1375.91618103977,0.0,1.0
2021-09-24,38.8258,38.8258,38.82,38.82,230,35.9781327395909,35.9781327395909,35.9727581389416,35.9727581389416,248.204487560116,0.0,1.0
2021-09-27,38.8397,38.8397,38.8397,38.8397,1,35.9910132480435,35.9910132480435,35.9910132480435,35.9910132480435,1.07914994591355,0.0,1.0
2021-09-28,37.9487,38.07,37.93,37.93,1181,35.1653633896768,35.2777666756699,35.1480349358592,35.1480349358592,1274.4760861239,0.0,1.0
2021-09-29,38.0436,38.0436,38.0436,38.0436,50,35.2533029761627,35.2533029761627,35.2533029761627,35.2533029761627,53.9574972956775,0.0,1.0
2021-09-30,37.8334,37.9,37.83,37.89,2001,35.0585200353898,35.1202352773283,35.055369407423,35.1109687244847,2159.37904177301,0.0,1.0
2021-10-01,37.9734,38.04,37.78,37.7901,3706,35.1882517752005,35.249967017139,35.0090366432048,35.0183958615769,3999.32969955562,0.0,1.0
2021-10-04,37.5849,37.5849,37.54,37.54,205,34.8282461972258,34.8282461972258,34.7866393749579,34.7866393749579,221.225738912278,0.0,1.0
2021-10-05,37.9599,38.0,37.9599,38.0,1991,35.1757419288616,35.2129008057645,35.1757419288616,35.2129008057645,2148.58754231388,0.0,1.0
2021-10-06,37.7492,37.7492,37.65,37.65,2662,34.9804956604465,34.9804956604465,34.8885714562378,34.8885714562378,2872.69715602187,0.0,1.0
2021-10-07,38.1112,38.19,38.11,38.17,1037,35.3159448733856,35.3889653097934,35.3148328870444,35.3704322041061,1119.07849391235,0.0,1.0
2021-10-08,37.9939,38.05,37.9939,38.05,260,35.2072482085299,35.2592335699826,35.2072482085299,35.2592335699826,280.578985937523,0.0,1.0
2021-10-11,37.8066,37.8066,37.8066,37.8066,116,35.0336856737689,35.0336856737689,35.0336856737689,35.0336856737689,125.181393725972,0.0,1.0
2021-10-12,37.9342,37.96,37.85,37.87,4415,35.1519268880535,35.17583459439,35.0739025131102,35.0924356187974,4764.44701120832,0.0,1.0
2021-10-13,38.2459,38.2459,38.2459,38.2459,74,35.4407653401892,35.4407653401892,35.4407653401892,35.4407653401892,79.8570959976027,0.0,1.0
2021-10-14,38.7359,38.7359,38.66,38.66,166,35.8948264295267,35.8948264295267,35.8244932934436,35.8244932934436,179.138891021649,0.0,1.0
2021-10-15,38.9791,38.9876,38.9731,38.9731,668,36.1201889946836,36.1280655646007,36.1146290629774,36.1146290629774,720.872163870251,0.0,1.0
2021-10-18,38.726,38.73,38.71,38.71,514,35.8856525422115,35.889359163349,35.8708260576617,35.8708260576617,554.683072199565,0.0,1.0
2021-10-19,38.87,38.87,38.82,38.84,1122,36.0190909031597,36.0190909031597,35.9727581389416,35.9912912446288,1210.806239315,0.0,1.0
2021-10-20,38.98,38.98,38.94,38.97,2190,36.1210229844395,36.1210229844395,36.083956773065,36.1117564315959,2363.33838155068,0.0,1.0
2021-10-21,38.9832,38.9832,38.98,38.98,444,36.1239882813495,36.1239882813495,36.1210229844395,36.1210229844395,479.142575985616,0.0,1.0
2021-10-22,39.1951,39.1951,39.18,39.18,257,36.3203465361058,36.3203465361058,36.306354041312,36.306354041312,277.341536099783,0.0,1.0
2021-10-25,39.11,39.16,39.095,39.095,5173,36.2414881714066,36.2878209356247,36.2275883421412,36.2275883421412,5582.44267021079,0.0,1.0
2021-10-26,39.3165,39.38,39.3165,39.38,2709,36.4328424876274,36.4916850981844,36.4328424876274,36.4916850981844,2923.41720347981,0.0,1.0
2021-10-27,39.2209,39.39,39.2209,39.319,549,36.3442542424424,36.500951651028,36.3442542424424,36.4351591258383,592.453320306538,0.0,1.0
2021-10-28,39.4307,39.4307,39.4,39.4,629,36.5386665211016,36.5386665211016,36.5102182038716,36.5102182038716,678.785315979622,0.0,1.0
2021-10-29,39.5517,39.5517,39.5,39.5,159,36.6507918105094,36.6507918105094,36.6028837323079,36.6028837323079,171.584841400254,0.0,1.0
2021-11-01,39.7986,39.7986,39.68,39.68,170,36.8795830002184,36.8795830002184,36.7696816834931,36.7696816834931,183.455490805304,0.0,1.0
2021-11-02,39.8614,39.8934,39.86,39.8799,302,36.9377769520764,36.967429921176,36.9364796346783,36.9549200748371,325.903283665892,0.0,1.0
2021-11-03,40.1875,40.1875,39.95,39.95,1189,37.2399592403069,37.2399592403069,37.0198786102709,37.0198786102709,1283.10928569121,0.0,1.0
2021-11-04,40.2786,40.2786,40.19,40.19,1148,37.3243775367123,37.3243775367123,37.2422758785178,37.2422758785178,1238.86413790876,0.0,1.0
2021-11-05,40.3724,40.3724,40.37,40.37,270,37.4112978023855,37.4112978023855,37.409073829703,37.409073829703,291.370485396658,0.0,1.0
2021-11-08,40.3008,40.31,40.3008,40.31,185,37.3449492840251,37.3534745126413,37.3449492840251,37.3534745126413,199.642739994007,0.0,1.0
2021-11-09,40.269,40.269,40.269,40.269,144,37.3154816459824,37.3154816459824,37.3154816459824,37.3154816459824,155.397592211551,0.0,1.0
2021-11-10,40.1181,40.18,40.1,40.18,271,37.1756493635722,37.2330093256742,37.1588769029252,37.2330093256742,292.449635342572,0.0,1.0
2021-11-11,40.3358,40.3358,40.256,40.256,499,37.3773822189778,37.3773822189778,37.3034351272857,37.3034351272857,538.495823010862,0.0,1.0
2021-11-12,40.426,40.45,40.426,40.449,2614,37.4609665256273,37.483206252452,37.4609665256273,37.4822795971676,2820.89795861802,0.0,1.0
2021-11-15,40.5589,40.6,40.5589,40.598,4057,37.584119012919,37.6222045451063,37.584119012919,37.6203512345376,4378.11133057128,0.0,1.0
2021-11-16,40.6741,40.718,40.6741,40.718,370,37.6908697016776,37.7315498686611,37.6908697016776,37.7315498686611,399.285479988013,0.0,1.0
2021-11-17,40.6738,40.6738,40.6738,40.6738,5,37.6905917050923,37.6905917050923,37.6905917050923,37.6905917050923,5.39574972956774,0.0,1.0
2021-11-18,40.5827,40.5827,40.5827,40.5827,5,37.6061734086869,37.6061734086869,37.6061734086869,37.6061734086869,5.39574972956774,0.0,1.0
2021-11-19,40.2279,40.2279,40.2279,40.2279,142,37.2773961137951,37.2773961137951,37.2773961137951,37.2773961137951,153.239292319724,0.0,1.0
2021-11-22,40.0952,40.37,40.08,40.315,2587,37.1544289575603,37.409073829703,37.140343797238,37.3581077890631,2791.76091007835,0.0,1.0
2021-11-23,39.9166,39.92,39.73,39.73,315,36.9889283237732,36.99207895174,36.8160144477112,36.8160144477112,339.932232962768,0.0,1.0
2021-11-24,39.757,39.757,39.757,39.757,103,36.841034140389,36.841034140389,36.841034140389,36.841034140389,111.152444429096,0.0,1.0
2021-11-26,38.3422,38.3422,38.24,38.24,1636,35.5300022440733,35.5300022440733,35.4352980740115,35.4352980740115,1765.48931151457,0.0,1.0
2021-11-29,38.6326,38.71,38.42,38.68,6562,35.7991029386521,35.8708260576617,35.6020960251967,35.8430263991308,7081.38194508471,0.0,1.0
2021-11-30,38.1459,38.1459,38.1459,38.1459,89,35.348099811753,35.348099811753,35.348099811753,35.348099811753,96.0443451863059,0.0,1.0
2021-12-01,38.11,39.0,38.11,38.86,1538,35.3148328870444,36.1395560901268,35.3148328870444,36.009824350316,1659.73261681504,0.0,1.0
2021-12-02,38.4841,38.4841,38.23,38.23,1241,35.6614946289243,35.6614946289243,35.4260315211678,35.4260315211678,1339.22508287872,0.0,1.0
2021-12-03,38.1151,38.1151,38.1151,38.1151,1241,35.3195588289946,35.3195588289946,35.3195588289946,35.3195588289946,1339.22508287872,0.0,1.0
2021-12-06,38.71,38.75,38.56,38.66,3512,35.8708260576617,35.9078922690362,35.7318277650074,35.8244932934436,3789.97461004839,0.0,1.0
2021-12-07,39.73,39.73,39.62,39.7199,5621,36.8160144477112,36.8160144477112,36.7140823664313,36.8066552293391,6065.90184598006,0.0,1.0
2021-12-08,39.4951,39.4951,39.4951,39.4951,94,36.5983431214145,36.5983431214145,36.5983431214145,36.5983431214145,101.440094915874,0.0,1.0
2021-12-09,39.1659,39.1659,39.1659,39.1659,10,36.2932882018025,36.2932882018025,36.2932882018025,36.2932882018025,10.7914994591355,0.0,1.0
2021-12-10,39.24,39.24,39.24,39.24,101,36.3619533583737,36.3619533583737,36.3619533583737,36.3619533583737,108.994144537269,0.0,1.0
2021-12-13,38.9211,38.98,38.9211,38.98,105,36.0664429881906,36.1210229844395,36.0664429881906,36.1210229844395,113.310744320923,0.0,1.0
2021-12-14,38.7466,38.758,38.7466,38.758,207,35.9047416410694,35.9153055113111,35.9047416410694,35.9153055113111,223.384038804105,0.0,1.0
2021-12-15,39.1941,39.1941,38.79,38.79,214,36.3194198808215,36.3194198808215,35.9449584804107,35.9449584804107,230.938088425499,0.0,1.0
2021-12-16,38.9501,39.25,38.9501,39.25,586,36.0933159914371,36.3712199112173,36.0933159914371,36.3712199112173,632.38186830534,0.0,1.0
2021-12-17,38.5828,38.59,38.5828,38.59,100,35.8249658876386,35.8316512436623,35.8249658876386,35.8316512436623,107.698078823051,0.07771,1.0
2021-12-20,38.4847,38.4847,38.25,38.25,400,35.7338779118158,35.7338779118158,35.5159538758768,35.5159538758768,430.792315292202,0.0,1.0
2021-12-21,39.0055,39.0055,39.0055,39.0055,22,36.2174519975297,36.2174519975297,36.2174519975297,36.2174519975297,23.6935773410711,0.0,1.0
2021-12-22,39.3514,39.3514,39.3514,39.3514,41,36.538627643168,36.538627643168,36.538627643168,36.538627643168,44.1562123174507,0.0,1.0
2021-12-23,39.6263,39.6263,39.5601,39.561,303,36.7938782502393,36.7938782502393,36.7324101156882,36.7332457851911,326.325178833843,0.0,1.0
2021-12-27,39.9842,39.9842,39.869,39.869,1143,37.1261961559172,37.1261961559172,37.019230459538,37.019230459538,1230.98904094747,0.0,1.0
2021-12-28,40.0283,40.0283,40.0283,40.0283,27,37.1671439615623,37.1671439615623,37.1671439615623,37.1671439615623,29.0784812822236,0.0,1.0
2021-12-29,39.9857,39.9857,39.9857,39.9857,112,37.1275889384221,37.1275889384221,37.1275889384221,37.1275889384221,120.621848281817,0.0,1.0
2021-12-30,39.9292,39.9292,39.9292,39.9292,77,37.0751274640695,37.0751274640695,37.0751274640695,37.0751274640695,82.9275206937488,0.0,1.0
2021-12-31,39.8095,39.94,39.8095,39.92,2247,36.9639834201756,37.085155498105,36.9639834201756,37.0665850647059,2419.97583115394,0.0,1.0
2022-01-03,40.4173,40.4173,40.4173,40.4173,224,37.5283388911758,37.5283388911758,37.5283388911758,37.5283388911758,241.243696563633,0.0,1.0
2022-01-04,40.5818,40.5818,40.53,40.58,1301,37.6810807058838,37.6810807058838,37.63298328338,37.6794093668779,1401.15200548789,0.0,1.0
2022-01-05,40.2411,40.2411,40.2411,40.2411,101,37.3647333729293,37.3647333729293,37.3647333729293,37.3647333729293,108.775059611281,0.0,1.0
2022-01-06,40.097,40.097,40.097,40.097,148,37.2309334002884,37.2309334002884,37.2309334002884,37.2309334002884,159.393156658115,0.0,1.0
2022-01-07,40.0548,40.0548,40.0548,40.0548,201,37.1917497858162,37.1917497858162,37.1917497858162,37.1917497858162,216.473138434331,0.0,1.0
2022-01-10,39.6936,39.6936,39.45,39.45,134,36.8563677586275,36.8563677586275,36.6301798798258,36.6301798798258,144.315425622888,0.0,1.0
2022-01-11,40.0095,40.0095,39.9,39.9,619,37.1496877541671,37.1496877541671,37.0480146313067,37.0480146313067,666.651107914682,0.0,1.0
2022-01-12,40.075,40.075,40.07,40.07,378,37.2105059235493,37.2105059235493,37.2058633151995,37.2058633151995,407.098737951131,0.0,1.0
2022-01-13,39.7563,39.97,39.75,39.97,735,36.9145860673338,37.1130111482038,36.9087363808131,37.1130111482038,791.580879349422,0.0,1.0
2022-01-14,39.9019,39.9019,39.9019,39.9019,1,37.0497788224796,37.0497788224796,37.0497788224796,37.0497788224796,1.07698078823051,0.0,1.0
2022-01-18,39.5396,39.54,39.5387,39.54,930,36.713375421454,36.713746830122,36.7125397519511,36.713746830122,1001.59213305437,0.0,1.0
2022-01-19,39.4711,39.4711,39.4711,39.4711,21,36.6497716870619,36.6497716870619,36.6497716870619,36.6497716870619,22.6165965528406,0.0,1.0
2022-01-20,39.3986,39.3986,39.3986,39.3986,100,36.58245386599,36.58245386599,36.58245386599,36.58245386599,107.698078823051,0.0,1.0
2022-01-21,38.7156,38.815,38.7156,38.79,660,35.948273565409,36.0405686194028,35.948273565409,36.0173555776538,710.807320232133,0.0,1.0
2022-01-24,38.1462,38.1462,37.405,37.52,1290,35.4195733265352,35.4195733265352,34.7313530647626,34.8381330568077,1389.30521681735,0.0,1.0
2022-01-25,37.82,37.95,37.82,37.9,1076,35.116689557795,35.2373973748895,35.116689557795,35.1909712913916,1158.83132813602,0.0,1.0
2022-01-26,38.2478,38.525,38.2478,38.5,620,35.5139111282028,35.7712973351151,35.5139111282028,35.7480842933661,667.728088702914,0.0,1.0
2022-01-27,38.4133,38.65,38.28,38.64,2000,35.6675814645808,35.8873625438598,35.5438095259755,35.8780773271602,2153.96157646101,0.0,1.0
2022-01-28,38.4961,38.4961,38.36,38.36,204,35.7444630588533,35.7444630588533,35.6180912595721,35.6180912595721,219.704080799023,0.0,1.0
2022-01-31,38.8701,38.8701,38.56,38.56,4436,36.0917301634174,36.0917301634174,35.8037955935636,35.8037955935636,4777.48677659052,0.0,1.0
2022-02-01,39.2092,39.2092,39.2092,39.2092,80,36.4065918617001,36.4065918617001,36.4065918617001,36.4065918617001,86.1584630584403,0.0,1.0
2022-02-02,39.2694,39.2694,39.2694,39.2694,106,36.4624888662315,36.4624888662315,36.4624888662315,36.4624888662315,114.159963552433,0.0,1.0
2022-02-03,38.37,38.638,38.37,38.638,223,35.6273764762717,35.8762202838203,35.6273764762717,35.8762202838203,240.166715775402,0.0,1.0
2022-02-04,38.2795,38.3,38.2795,38.3,1003,35.5433452651405,35.5623799593746,35.5433452651405,35.5623799593746,1080.2117305952,0.0,1.0
2022-02-07,38.2551,38.3635,38.2551,38.3635,482,35.5206893363935,35.6213410854169,35.5206893363935,35.6213410854169,519.104739927104,0.0,1.0
2022-02-08,38.5718,38.5718,38.5718,38.5718,3,35.8147521492691,35.8147521492691,35.8147521492691,35.8147521492691,3.23094236469151,0.0,1.0
2022-02-09,39.2256,39.2256,39.08,39.08,2423,36.4218196170874,36.4218196170874,36.2866268619415,36.2866268619415,2609.52444988251,0.0,1.0
2022-02-10,38.73,38.73,38.6499,38.6499,1402,35.9616442774564,35.9616442774564,35.8872696916928,35.8872696916928,1509.92706509917,0.0,1.0
2022-02-11,38.0218,38.46,37.915,38.46,819,35.3040652307924,35.7109434265678,35.204899116441,35.7109434265678,882.047265560784,0.0,1.0
2022-02-14,37.749,37.76,37.749,37.76,329,35.050764519228,35.0609782575975,35.050764519228,35.0609782575975,354.326679327836,0.0,1.0
2022-02-15,38.5847,38.5847,38.52,38.52,295,35.8267300788115,35.8267300788115,35.7666547267653,35.7666547267653,317.709332527999,0.0,1.0
2022-02-16,38.66,38.69,38.65,38.69,402,35.8966477605593,35.9245034106581,35.8873625438598,35.9245034106581,432.946276868664,0.0,1.0
2022-02-17,38.0787,38.29,38.0787,38.29,346,35.356898113813,35.5530947426751,35.356898113813,35.5530947426751,372.635352727755,0.0,1.0
2022-02-18,37.9026,37.9026,37.9026,37.9026,2,35.1933854477335,35.1933854477335,35.1933854477335,35.1933854477335,2.15396157646101,0.0,1.0
2022-02-22,37.0095,37.13,37.0095,37.13,324,34.3641227442944,34.4760096055243,34.3641227442944,34.4760096055243,348.941775386684,0.0,1.0
2022-02-23,36.7129,37.16,36.7129,37.14,203,34.088723216985,34.503865255623,34.088723216985,34.4852948222239,218.627100010792,0.0,1.0
2022-02-24,36.26,36.39,34.95,34.95,8616,33.6681957526612,33.7889035697557,32.4518323650168,32.4518323650168,9279.26647139403,0.0,1.0
2022-02-25,37.1593,37.16,36.71,36.71,3034,34.503215290454,34.503865255623,34.0860305041421,34.0860305041421,3267.55971149136,0.0,1.0
2022-02-28,36.2276,36.69,36.03,36.06,11839,33.6381116505546,34.067460070743,33.454635768571,33.4824914186697,12750.3755518609,0.0,1.0
2022-03-01,35.1359,35.1359,35.02,35.04,464,32.6244445434619,32.6244445434619,32.5168288819138,32.535399315313,499.719085738954,0.0,1.0
2022-03-02,35.63,35.78,35.5,35.5,11881,33.0832271005879,33.2225053510816,32.9625192834935,32.9625192834935,12795.6087449666,0.0,1.0
2022-03-03,34.8382,34.95,34.69,34.95,1641,32.3480236423155,32.4518323650168,32.2104167308278,32.4518323650168,1767.32547348626,0.0,1.0
2022-03-04,33.46,33.52,33.14,33.311,7417,31.06833507678,31.1240463769775,30.7712081423936,30.9299853479564,7987.96650630566,0.0,1.0
2022-03-07,32.41,32.79,32.2,32.79,21158,30.0933873233246,30.4462255579085,29.8983977726335,30.4462255579085,22786.759517381,0.0,1.0
2022-03-08,33.2088,33.885,32.88,32.88,4074,30.8350904332867,31.462956786512,30.5297925082046,30.5297925082046,4387.61973125107,0.0,1.0
2022-03-09,34.8653,35.07,34.745,34.745,1649,32.3731865795714,32.5632549654117,32.2614854226755,32.2614854226755,1775.9413197921,0.0,1.0
2022-03-10,34.2576,34.2576,34.2576,34.2576,184,31.8089239607382,31.8089239607382,31.8089239607382,31.8089239607382,198.164465034413,0.0,1.0
2022-03-11,34.2684,34.2684,34.2684,34.2684,71,31.8189519947737,31.8189519947737,31.8189519947737,31.8189519947737,76.4656359643659,0.0,1.0
2022-03-14,34.8858,34.8858,34.8858,34.8858,93,32.3922212738055,32.3922212738055,32.3922212738055,32.3922212738055,100.159213305437,0.0,1.0
2022-03-15,35.1152,35.17,34.96,35.05,4477,32.6052241448938,32.6561071324075,32.4611175817164,32.5446845320126,4821.64298890797,0.0,1.0
2022-03-16,36.3679,36.3679,36.1,36.28,507,33.7683832408496,33.7683832408496,33.519632285468,33.6867661860604,546.029259632866,0.0,1.0
2022-03-17,36.2467,36.2467,36.0,36.0,338,33.6558464144508,33.6558464144508,33.4267801184722,33.4267801184722,364.01950642191,0.0,1.0
2022-03-18,36.5854,36.5854,36.131,36.131,753,33.9703367040654,33.9703367040654,33.5484164572367,33.5484164572367,810.96653353757,0.0,1.0
2022-03-21,36.271,36.271,36.271,36.271,4,33.6784094910307,33.6784094910307,33.6784094910307,33.6784094910307,4.30792315292202,0.0,1.0
2022-03-22,36.7701,36.7701,36.7701,36.7701,43,34.1418346565066,34.1418346565066,34.1418346565066,34.1418346565066,46.3101738939116,0.0,1.0
2022-03-23,36.054,36.054,36.054,36.054,2,33.4769202886499,33.4769202886499,33.4769202886499,33.4769202886499,2.15396157646101,0.0,1.0
2022-03-24,36.257,36.257,36.257,36.257,5,33.6654101876513,33.6654101876513,33.6654101876513,33.6654101876513,5.38490394115253,0.0,1.0
2022-03-25,36.3497,36.3497,36.3497,36.3497,109,33.7514841464564,33.7514841464564,33.7514841464564,33.7514841464564,117.390905917125,0.0,1.0
2022-03-28,36.6017,36.6017,36.6017,36.6017,132,33.9854716072857,33.9854716072857,33.9854716072857,33.9854716072857,142.161464046427,0.0,1.0
2022-03-29,37.4133,37.4133,37.4133,37.4133,28,34.7390597946233,34.7390597946233,34.7390597946233,34.7390597946233,30.1554620704541,0.0,1.0
2022-03-30,36.8431,37.0,36.8431,36.9599,2303,34.2096167384135,34.3553017884298,34.2096167384135,34.3180680694645,2480.28675529485,0.0,1.0
2022-03-31,36.3167,36.545,36.3167,36.545,253,33.7208429313478,33.9328244285991,33.7208429313478,33.9328244285991,272.476139422318,0.0,1.0
2022-04-01,36.7287,36.7287,36.7287,36.7287,253,34.1033938593703,34.1033938593703,34.1033938593703,34.1033938593703,272.476139422318,0.0,1.0
2022-04-04,37.0003,37.0003,37.0003,37.0003,96,34.3555803449308,34.3555803449308,34.3555803449308,34.3555803449308,103.390155670128,0.0,1.0
2022-04-05,36.5447,36.5901,36.5447,36.5901,373,33.9325458720981,33.9747007559142,33.9325458720981,33.9747007559142,401.713834009978,0.0,1.0
2022-04-06,35.8948,35.8948,35.84,35.84,834,33.3290996387927,33.3290996387927,33.278216651279,33.278216651279,898.201977384241,0.0,1.0
2022-04-07,36.0515,36.0515,35.67,35.7999,1084,33.4745989844751,33.4745989844751,33.1203679673862,33.2409829323137,1167.44717444187,0.0,1.0
2022-04-08,36.0247,36.11,36.0247,36.11,104,33.4497146037202,33.5289175021676,33.4497146037202,33.5289175021676,112.006001975972,0.0,1.0
2022-04-11,35.7717,36.04,35.7717,36.04,1031,33.2147986212209,33.4639209852705,33.2147986212209,33.4639209852705,1110.36719266565,0.0,1.0
2022-04-12,35.6941,35.8709,35.6941,35.86,750,33.1427453396322,33.3069079708807,33.1427453396322,33.2967870846782,807.735591172879,0.0,1.0
2022-04-13,35.9817,35.9817,35.89,35.89,807,33.409788171912,33.409788171912,33.3246427347769,33.3246427347769,869.123496102018,0.0,1.0
2022-04-14,36.0114,36.0114,36.0114,36.0114,21,33.4373652655098,33.4373652655098,33.4373652655098,33.4373652655098,22.6165965528406,0.0,1.0
2022-04-18,36.08,36.09,35.92,35.92,5041,33.5010618520688,33.5103470687684,33.3524983848756,33.3524983848756,5429.06015346998,0.0,1.0
2022-04-19,36.2926,36.2926,36.2926,36.2926,5,33.6984655591018,33.6984655591018,33.6984655591018,33.6984655591018,5.38490394115253,0.0,1.0
2022-04-20,36.5321,36.64,36.5321,36.64,202,33.9208464990567,34.0210339872451,33.9208464990567,34.0210339872451,217.550119222562,0.0,1.0
2022-04-21,36.3478,36.3478,36.3478,36.3478,0,33.7497199552835,33.7497199552835,33.7497199552835,33.7497199552835,0,0.0,1.0
2022-04-22,35.9834,36.11,35.9834,36.11,160,33.4113666587509,33.5289175021676,33.4113666587509,33.5289175021676,172.316926116881,0.0,1.0
2022-04-25,35.65,35.65,35.63,35.63,1085,33.1017975339871,33.1017975339871,33.0832271005879,33.0832271005879,1168.5241552301,0.0,1.0
2022-04-26,35.0528,35.42,35.0528,35.41,619,32.5472843926884,32.8882375498968,32.5472843926884,32.8789523331973,666.651107914683,0.0,1.0
2022-04-27,35.3459,35.3459,35.3459,35.3459,4,32.819434094153,32.819434094153,32.819434094153,32.819434094153,4.30792315292202,0.0,1.0
2022-04-28,35.9883,36.11,35.93,35.93,701,33.4159164149337,33.5289175021676,33.3617836015752,33.3617836015752,754.963532549585,0.0,1.0
2022-04-29,35.4013,35.98,35.4013,35.98,371,32.8708741946686,33.4082096850731,32.8708741946686,33.4082096850731,399.559872433518,0.0,1.0
2022-05-02,35.4789,35.4789,35.4789,35.4789,8,32.9429274762574,32.9429274762574,32.9429274762574,32.9429274762574,8.61584630584403,0.0,1.0
2022-05-03,35.7004,35.7004,35.55,35.55,2050,33.148595026153,33.148595026153,33.0089453669913,33.0089453669913,2207.81061587253,0.0,1.0
2022-05-04,36.1107,36.1107,35.665,35.665,1100,33.5295674673365,33.5295674673365,33.1157253590365,33.1157253590365,1184.67886705356,0.0,1.0
2022-05-05,35.13,35.13,35.12,35.12,1206,32.6189662656092,32.6189662656092,32.6096810489096,32.6096810489096,1298.83883060599,0.0,1.0
2022-05-06,34.6286,34.6286,34.6286,34.6286,2,32.1534055002924,32.1534055002924,32.1534055002924,32.1534055002924,2.15396157646101,0.0,1.0
2022-05-09,33.645,33.98,33.645,33.65,724,31.2401115857222,31.551166345158,31.2401115857222,31.244754194072,779.734090678885,0.0,1.0
2022-05-10,34.0185,34.19,34.0185,34.04,1323,31.5869144294513,31.746155895849,31.5869144294513,31.6068776453554,1424.84558282896,0.0,1.0
2022-05-11,34.0361,34.1912,34.0361,34.1912,205,31.6032564108426,31.747270121853,31.6032564108426,31.747270121853,220.781061587253,0.0,1.0
2022-05-12,34.2887,34.2887,34.2887,34.2887,7,31.8378009846739,31.8378009846739,31.8378009846739,31.8378009846739,7.53886551761352,0.0,1.0
2022-05-13,35.198,35.198,35.198,35.198,62,32.6821057391663,32.6821057391663,32.6821057391663,32.6821057391663,66.7728088702912,0.0,1.0
2022-05-16,35.1718,35.1718,35.17,35.17,114,32.6577784714134,32.6577784714134,32.6561071324075,32.6561071324075,122.775809858277,0.0,1.0
2022-05-17,35.7373,35.7373,35.66,35.66,902,33.1828574757744,33.1828574757744,33.1110827506867,33.1110827506867,971.436670983915,0.0,1.0
2022-05-18,34.89,35.2,34.89,35.18,1803,32.3961210648193,32.6839627825062,32.3961210648193,32.665392349107,1941.7963611796,0.0,1.0
2022-05-19,34.8634,34.98,34.57,34.57,803,32.3714223883985,32.4796880151155,32.0989941304329,32.0989941304329,864.815572949095,0.0,1.0
2022-05-20,35.11,35.11,35.11,35.11,303,32.60039583221,32.60039583221,32.60039583221,32.60039583221,326.325178833843,0.0,1.0
2022-05-23,35.4693,35.54,35.4693,35.54,105,32.9340136682258,32.9996601502918,32.9340136682258,32.9996601502918,113.082982764203,0.0,1.0
2022-05-24,35.24,35.24,35.08,35.08,1664,32.7211036493045,32.7211036493045,32.5725401821113,32.5725401821113,1792.09603161556,0.0,1.0
2022-05-25,35.4677,35.4755,35.4677,35.4755,1003,32.9325280335538,32.9397705025795,32.9325280335538,32.9397705025795,1080.2117305952,0.0,1.0
2022-05-26,35.87,35.98,35.83,35.89,6165,33.3060723013778,33.4082096850731,33.2689314345795,33.3246427347769,6639.58655944105,0.0,1.0
2022-05-27,36.4016,36.4016,36.4016,36.4016,91,33.7996744211272,33.7996744211272,33.7996744211272,33.7996744211272,98.0052517289759,0.0,1.0
2022-05-31,36.27,36.43,36.25,36.43,1162,33.6774809693608,33.826044436554,33.6589105359616,33.826044436554,1251.45167592385,0.0,1.0
2022-06-01,36.0006,36.0006,35.89,35.89,103,33.4273372314742,33.4273372314742,33.3246427347769,33.3246427347769,110.929021187742,0.0,1.0
2022-06-02,36.5018,36.5018,36.41,36.41,1022,33.8927122924569,33.8927122924569,33.8074740031548,33.8074740031548,1100.67436557158,0.0,1.0
2022-06-03,36.161,36.24,36.161,36.18,403,33.5762721073354,33.6496253192621,33.5762721073354,33.5939140190646,434.023257656894,0.0,1.0
2022-06-06,36.5136,36.5136,36.5136,36.5136,60,33.9036688481624,33.9036688481624,33.9036688481624,33.9036688481624,64.6188472938304,0.0,1.0
2022-06-07,36.4987,36.4987,36.4987,36.4987,60,33.8898338752801,33.8898338752801,33.8898338752801,33.8898338752801,64.6188472938303,0.0,1.0
2022-06-08,36.0166,36.0166,36.0166,36.0166,65,33.4421935781935,33.4421935781935,33.4421935781935,33.4421935781935,70.0037512349829,0.0,1.0
2022-06-09,35.37,35.72,35.37,35.65,1503,32.841811466399,33.1667940508841,32.841811466399,33.1017975339871,1618.70212471045,0.0,1.0
2022-06-10,34.6127,34.6127,34.6127,34.6127,2,32.1386420057401,32.1386420057401,32.1386420057401,32.1386420057401,2.15396157646101,0.0,1.0
2022-06-13,33.7525,33.93,33.62,33.73,13965,31.3399276652426,31.5047402616601,31.2168985439732,31.3190359276686,15040.036707639,0.0,1.0
2022-06-14,33.3039,33.33,33.27,33.33,1281,30.9233928440997,30.9476272596855,30.8919159594881,30.9476272596855,1379.61238972327,0.0,1.0
2022-06-15,33.9762,34.09,33.93,33.93,2103,31.5476379628121,31.6533037288533,31.5047402616601,31.5047402616601,2264.89059764875,0.0,1.0
2022-06-16,32.6978,33.0,32.6978,33.0,1003,30.3606158599384,30.6412151085995,30.3606158599384,30.6412151085995,1080.2117305952,0.0,1.0
2022-06-17,33.0601,33.22,33.02,33.08,1224,30.697019260964,30.8454898759902,30.6597855419987,30.7154968421962,1318.22448479414,0.0,1.0
2022-06-21,33.39,33.48,33.39,33.48,1124,31.003338559883,31.0869055101792,31.003338559883,31.0869055101792,1210.52640597109,0.0,1.0
2022-06-22,33.0826,33.0826,32.9,32.9,1041,30.717910998538,30.717910998538,30.5483629416038,30.5483629416038,1121.13700054796,0.0,1.0
2022-06-23,32.913,32.913,32.88,32.9,1258,30.5604337233132,30.5604337233132,30.5297925082046,30.5483629416038,1354.84183159398,0.0,1.0
2022-06-24,33.2495,33.25,32.74,32.74,1409,31.4204676348947,31.420940130235,30.9389948831247,30.9389948831247,1491.01999513118,0.58974,1.0
2022-06-27,33.001,33.06,32.98,33.06,9614,31.1856374507635,31.2413919009194,31.1657926464707,31.2413919009194,10173.6453038972,0.0,1.0
2022-06-28,32.9452,33.17,32.9452,33.17,111,31.1329069707855,31.3453408757864,31.1329069707855,31.3453408757864,117.46147584071,0.0,1.0
2022-06-29,32.8329,32.8329,32.8329,32.8329,87,31.0267845173532,31.0267845173532,31.0267845173532,31.0267845173532,92.0643999832592,0.0,1.0
2022-06-30,32.3515,32.5,32.3515,32.47,830,30.5718660037082,30.7121971197786,30.5718660037082,30.6838473993603,878.315540070175,0.0,1.0
2022-07-01,32.66,32.66,32.5,32.5,691,30.863395628676,30.863395628676,30.7121971197786,30.7121971197786,731.224142395771,0.0,1.0
2022-07-05,32.01,32.01,31.53,31.66,12991,30.2491516862804,30.2491516862804,29.7955561595883,29.9184049480674,13747.2255193393,0.0,1.0
2022-07-06,32.2131,32.2131,32.16,32.16,335,30.441079293512,30.441079293512,30.3909002883717,30.3909002883717,354.500850510251,0.0,1.0
2022-07-07,32.803,32.803,32.58,32.58,1599,30.998529296003,30.998529296003,30.7877963742273,30.7877963742273,1692.08017900266,0.0,1.0
2022-07-08,32.9075,32.9075,32.9075,32.9075,4,31.0972808221266,31.0972808221266,31.0972808221266,31.0972808221266,4.2328459762418,0.0,1.0
2022-07-11,32.6365,32.6365,32.6365,32.6365,6,30.8411883476817,30.8411883476817,30.8411883476817,30.8411883476817,6.3492689643627,0.0,1.0
2022-07-12,32.5837,32.7401,32.5837,32.7401,436,30.7912928397455,30.9390893821927,30.7912928397455,30.9390893821927,461.380211410357,0.0,1.0
2022-07-13,32.5774,32.5774,32.5774,32.5774,2,30.7853393984577,30.7853393984577,30.7853393984577,30.7853393984577,2.1164229881209,0.0,1.0
2022-07-14,32.1583,32.1583,31.92,31.92,1134,30.3892938042147,30.3892938042147,30.1641025250256,30.1641025250256,1200.01183426455,0.0,1.0
2022-07-15,32.569,32.569,32.569,32.569,52,30.7774014767406,30.7774014767406,30.7774014767406,30.7774014767406,55.0269976911434,0.0,1.0
2022-07-18,32.6756,32.92,32.6756,32.92,112,30.8781374832935,31.1090932056342,30.8781374832935,31.1090932056342,118.51968733477,0.0,1.0
2022-07-19,33.6713,33.6713,33.6713,33.6713,12,31.8190647039754,31.8190647039754,31.8190647039754,31.8190647039754,12.6985379287254,0.0,1.0
2022-07-20,33.3494,33.3494,33.3494,33.3494,3,31.5148722038875,31.5148722038875,31.5148722038875,31.5148722038875,3.17463448218136,0.0,1.0
2022-07-21,33.7061,33.7061,33.56,33.68,1503,31.8519503796606,31.8519503796606,31.7138872412237,31.8272861228967,1590.49187557286,0.0,1.0
2022-07-22,33.5269,33.5269,33.5269,33.5269,29,31.6826080496955,31.6826080496955,31.6826080496955,31.6826080496955,30.6881333277531,0.0,1.0
2022-07-25,33.7702,33.82,33.7702,33.82,269,31.9125242822876,31.9595848181819,31.9125242822876,31.9595848181819,284.658891902261,0.0,1.0
2022-07-26,33.3963,33.3963,33.39,33.39,1002,31.5591922668081,31.5591922668081,31.5532388255202,31.5532388255202,1060.32791704857,0.0,1.0
2022-07-27,34.0003,34.0003,34.0003,34.0003,157,32.1299666378956,32.1299666378956,32.1299666378956,32.1299666378956,166.139204567491,0.0,1.0
2022-07-28,34.3017,34.3017,34.3001,34.3001,153,32.4147868290311,32.4147868290311,32.4132748439421,32.4132748439421,161.906358591249,0.0,1.0
2022-07-29,34.8256,34.8256,34.71,34.71,156,32.9098674466019,32.9098674466019,32.8006265239236,32.8006265239236,165.08099307343,0.0,1.0
2022-08-01,34.6157,34.6157,34.6157,34.6157,10,32.7115139027422,32.7115139027422,32.7115139027422,32.7115139027422,10.5821149406045,0.0,1.0
2022-08-02,34.3387,34.4,34.3387,34.4,468,32.4497514842136,32.5076794129349,32.4497514842136,32.5076794129349,495.242979220291,0.0,1.0
2022-08-03,34.91,34.91,34.6699,34.75,4195,32.9896246600453,32.9896246600453,32.7627323976311,32.8384261511479,4439.19721758359,0.0,1.0
2022-08-04,34.9735,35.07,34.9735,35.05,2012,33.0496315682639,33.1408231689426,33.0496315682639,33.1219233553305,2129.12152604963,0.0,1.0
2022-08-05,34.8976,34.8976,34.85,34.85,458,32.9779067756057,32.9779067756057,32.9329252192088,32.9329252192088,484.660864279687,0.0,1.0
2022-08-08,34.9635,34.9635,34.9635,34.9635,0,33.0401816614578,33.0401816614578,33.0401816614578,33.0401816614578,0,0.0,1.0
2022-08-09,34.6684,34.8,34.6684,34.8,294,32.7613149116102,32.8856756851783,32.7613149116102,32.8856756851783,311.114179253773,0.0,1.0
2022-08-10,35.1245,35.1245,35.1245,35.1245,294,33.1923251610358,33.1923251610358,33.1923251610358,33.1923251610358,311.114179253773,0.0,1.0
2022-08-11,35.0753,35.0753,35.0753,35.0753,2,33.1458316195499,33.1458316195499,33.1458316195499,33.1458316195499,2.1164229881209,0.0,1.0
2022-08-12,35.5358,35.5358,35.5358,35.5358,1,33.5809998279701,33.5809998279701,33.5809998279701,33.5809998279701,1.05821149406045,0.0,1.0
2022-08-15,35.5235,35.5235,35.35,35.35,202,33.5693764425986,33.5693764425986,33.405420559513,33.405420559513,213.758721800211,0.0,1.0
2022-08-16,35.5969,35.5969,35.3729,35.3729,302,33.6387387585553,33.6387387585553,33.427060846099,33.427060846099,319.579871206256,0.0,1.0
2022-08-17,35.1368,35.1368,35.1368,35.1368,3,33.2039485464073,33.2039485464073,33.2039485464073,33.2039485464073,3.17463448218135,0.0,1.0
2022-08-18,35.1809,35.1809,35.1809,35.1809,23,33.2456226354221,33.2456226354221,33.2456226354221,33.2456226354221,24.3388643633904,0.0,1.0
2022-08-19,34.7588,34.77,34.7588,34.77,100,32.8467420691372,32.8573259647601,32.8467420691372,32.8573259647601,105.821149406045,0.0,1.0
2022-08-22,34.0537,34.16,34.0537,34.16,1806,32.1804291402401,32.2808816495888,32.1804291402401,32.2808816495888,1911.12995827318,0.0,1.0
2022-08-23,34.0412,34.0412,34.0412,34.0412,1806,32.1686167567325,32.1686167567325,32.1686167567325,32.1686167567325,1911.12995827318,0.0,1.0
2022-08-24,34.1296,34.1296,34.1296,34.1296,77,32.2521539328983,32.2521539328983,32.2521539328983,32.2521539328983,81.4822850426548,0.0,1.0
2022-08-25,34.4345,34.4345,34.16,34.16,261,32.5402815914159,32.5402815914159,32.2808816495888,32.2808816495888,276.193199949778,0.0,1.0
2022-08-26,33.3862,33.41,33.38,33.41,804,31.5496478609339,31.5721386391324,31.5437889187142,31.5721386391324,850.802041224603,0.0,1.0
2022-08-29,33.3936,33.3936,33.39,33.39,102,31.5566407919704,31.5566407919704,31.5532388255202,31.5532388255202,107.937572394166,0.0,1.0
2022-08-30,33.2009,33.22,33.2,33.22,1139,31.3745410878172,31.3925904098168,31.3736905962046,31.3925904098168,1205.30289173485,0.0,1.0
2022-08-31,32.8981,33.01,32.87,33.01,4432,31.0883979097289,31.194142366889,31.0618436716038,31.194142366889,4689.99334167592,0.0,1.0
2022-09-01,32.73,32.73,32.39,32.41,2231,30.9295449763186,30.9295449763186,30.6082481449117,30.6271479585238,2360.86984324886,0.0,1.0
2022-09-02,32.4128,32.47,32.35,32.45,1101,30.6297939324295,30.6838473993603,30.5704485176873,30.6649475857482,1165.09085496056,0.0,1.0
2022-09-06,32.6281,32.85,32.6167,32.85,4830,30.8332504259646,31.0429438579916,30.8224775322056,31.0429438579916,5111.16151631197,0.0,1.0
2022-09-07,32.9682,32.98,32.79,32.79,1008,31.1546417564395,31.1657926464707,30.9862444171551,30.9862444171551,1066.67718601294,0.0,1.0
2022-09-08,32.8585,32.8585,32.68,32.68,1690,31.0509762787768,31.0509762787768,30.8822954422882,30.8822954422882,1788.37742496216,0.0,1.0
2022-09-09,33.6423,33.6423,33.55,33.55,915,31.7916599742378,31.7916599742378,31.7044373344176,31.7044373344176,968.263517065312,0.0,1.0
2022-09-12,34.17,34.175,34.17,34.175,402,32.2903315563949,32.295056509798,32.2903315563949,32.295056509798,425.401020612302,0.0,1.0
2022-09-13,33.3136,33.63,33.3136,33.59,403,31.4810415375217,31.7800365888663,31.4810415375217,31.742236961642,426.459232106362,0.0,1.0
2022-09-14,33.3932,33.43,33.37,33.37,865,31.5562627956982,31.5910384527446,31.5343390119081,31.5343390119081,915.35294236229,0.0,1.0
2022-09-15,33.0768,33.2,33.0768,33.13,851,31.2572677443536,31.3736905962046,31.2572677443536,31.307541248562,900.537981445445,0.0,1.0
2022-09-16,32.7822,32.7822,32.71,32.72,1200,30.9788734898464,30.9788734898464,30.9106451627064,30.9200950695125,1269.85379287254,0.0,1.0
2022-09-19,32.88,32.88,32.88,32.88,580,31.0712935784099,31.0712935784099,31.0712935784099,31.0712935784099,613.762666555061,0.0,1.0
2022-09-20,32.2421,32.2421,32.045,32.045,140,30.4684840232497,30.4684840232497,30.2822263601017,30.2822263601017,148.149609168463,0.0,1.0
2022-09-21,32.2085,32.55,32.2085,32.55,400,30.4367323363812,30.759446653809,30.4367323363812,30.759446653809,423.28459762418,0.0,1.0
2022-09-22,32.0624,32.0624,31.98,32.04,1114,30.2986691979443,30.2986691979443,30.2208019658622,30.2775014066987,1178.84760438334,0.0,1.0
2022-09-23,31.3,31.3,31.12,31.24,2264,29.5782083030483,29.5782083030483,29.4081099805388,29.5215088622118,2395.79082255286,0.0,1.0
2022-09-26,31.18,31.23,31.18,31.23,352,29.4648094213753,29.5120589554057,29.4648094213753,29.5120589554057,372.490445909279,0.0,1.0
2022-09-27,30.9833,31.25,30.86,31.25,1474,29.2789297544996,29.5309587690179,29.1624124035805,29.5309587690179,1559.8037422451,0.0,1.0
2022-09-28,31.2902,31.2902,31.04,31.04,1200,29.5689473943784,29.5689473943784,29.3325107260901,29.3325107260901,1269.85379287254,0.0,1.0
2022-09-29,30.5566,30.61,30.4,30.61,862,28.8757022310839,28.9261647334284,28.7277166905006,28.9261647334284,912.178307880109,0.0,1.0
2022-09-30,30.5448,30.7696,30.5448,30.7696,168,28.8645513410527,29.0769852460535,28.8645513410527,29.0769852460535,177.779531002156,0.0,1.0
2022-10-03,31.2448,31.2448,31.2,31.2,323,29.5260448174787,29.5260448174787,29.4837092349875,29.4837092349875,341.802312581526,0.0,1.0
2022-10-04,32.3687,32.42,32.3687,32.42,102,30.5881198434147,30.6365978653299,30.5881198434147,30.6365978653299,107.937572394166,0.0,1.0
2022-10-05,32.21,32.3,32.04,32.04,2903,30.4381498224021,30.5231989836569,30.2775014066987,30.2775014066987,3071.98796725749,0.0,1.0
2022-10-06,31.8085,32.0,31.8085,31.92,1402,30.0587360641378,30.2397017794743,30.0587360641378,30.1641025250256,1483.61251467275,0.0,1.0
2022-10-07,31.2247,31.35,31.19,31.35,500,29.5070505047985,29.6254578370787,29.4742593281814,29.6254578370787,529.105747030225,0.0,1.0
2022-10-10,31.2463,31.33,31.18,31.32,2444,29.5274623034996,29.6065580234666,29.4648094213753,29.5971081166605,2586.26889148375,0.0,1.0
2022-10-11,30.8509,30.99,30.8509,30.99,1301,29.153812988387,29.2852611920597,29.153812988387,29.2852611920597,1376.73315377265,0.0,1.0
2022-10-12,30.791,30.88,30.791,30.88,1004,29.0972080466186,29.1813122171927,29.0972080466186,29.1813122171927,1062.44434003669,0.0,1.0
2022-10-13,31.4362,31.4362,30.7,30.7,1202,29.7069160337472,29.7069160337472,29.0112138946832,29.0112138946832,1271.97021586066,0.0,1.0
2022-10-14,31.1771,31.64,31.1771,31.64,5041,29.4620689484015,29.8995051344552,29.4620689484015,29.8995051344552,5334.44414155874,0.0,1.0
2022-10-17,31.94,31.94,31.94,31.94,101,30.1830023386378,30.1830023386378,30.1830023386378,30.1830023386378,106.879360900106,0.0,1.0
2022-10-18,32.3164,32.355,32.3164,32.355,158,30.5386968308189,30.5751734710904,30.5386968308189,30.5751734710904,167.197416061551,0.0,1.0
2022-10-19,32.0936,32.0936,32.0936,32.0936,158,30.3281529071793,30.3281529071793,30.3281529071793,30.3281529071793,167.197416061551,0.0,1.0
2022-10-20,32.1173,32.36,32.0421,32.34,401,30.3505491863097,30.5798984244934,30.2794858871279,30.5609986108812,424.342809118241,0.0,1.0
2022-10-21,32.44,32.44,31.92,31.94,3472,30.6554976789421,30.6554976789421,30.1641025250256,30.1830023386378,3674.11030737788,0.0,1.0
2022-10-24,32.7545,32.79,32.7545,32.79,496,30.9526972479935,30.9862444171551,30.9526972479935,30.9862444171551,524.872901053984,0.0,1.0
2022-10-25,33.3175,33.3175,33.3175,33.3175,16,31.4847270011761,31.4847270011761,31.4847270011761,31.4847270011761,16.9313839049672,0.0,1.0
2022-10-26,33.3237,33.35,33.3237,33.33,326,31.4905859433959,31.5154391982959,31.4905859433959,31.4965393846837,344.976947063707,0.0,1.0
2022-10-27,33.2788,33.521,33.2788,33.521,3229,31.4481558618366,31.67703260468,31.4481558618366,31.67703260468,3416.96491432119,0.0,1.0
2022-10-28,33.6516,33.6516,33.49,33.49,1602,31.8004483875674,31.8004483875674,31.6477378935811,31.6477378935811,1695.25481348484,0.0,1.0
2022-10-31,33.4602,33.4602,33.452,33.452,140,31.619577171299,31.619577171299,31.611828247718,31.611828247718,148.149609168463,0.0,1.0
2022-11-01,33.7529,33.7529,33.601,33.601,389,31.8961759435131,31.8961759435131,31.7526318591286,31.7526318591286,411.644271189515,0.0,1.0
2022-11-02,33.1362,33.1362,33.1362,33.1362,389,31.3134001907818,31.3134001907818,31.3134001907818,31.3134001907818,411.644271189515,0.0,1.0
2022-11-03,33.0663,33.0663,33.0663,33.0663,0,31.2473453422072,31.2473453422072,31.2473453422072,31.2473453422072,0,0.0,1.0
2022-11-04,34.0202,34.0202,33.73,33.73,12202,32.1487719524398,32.1487719524398,31.8745356569271,31.8745356569271,12912.2966505256,0.0,1.0
2022-11-07,34.1227,34.1227,34.1227,34.1227,50,32.2456334972021,32.2456334972021,32.2456334972021,32.2456334972021,52.9105747030226,0.0,1.0
2022-11-08,34.32,34.32,34.32,34.32,1302,32.4320801584862,32.4320801584862,32.4320801584862,32.4320801584862,1377.79136526671,0.0,1.0
2022-11-09,34.1597,34.1597,34.1597,34.1597,2,32.2805981523847,32.2805981523847,32.2805981523847,32.2805981523847,2.1164229881209,0.0,1.0
2022-11-10,35.5206,35.5206,35.5206,35.5206,24,33.5666359696249,33.5666359696249,33.5666359696249,33.5666359696249,25.3970758574508,0.0,1.0
2022-11-11,35.91,35.91,35.91,35.91,600,33.9346153406538,33.9346153406538,33.9346153406538,33.9346153406538,634.926896436271,0.0,1.0
2022-11-14,35.7026,36.0,35.7026,36.0,253,33.7386242734956,34.0196645019086,33.7386242734956,34.0196645019086,267.727507997294,0.0,1.0
2022-11-15,35.7738,35.801,35.7738,35.8001,1020,33.805907609955,33.8316113564675,33.805907609955,33.830760864855,1079.37572394166,0.0,1.0
2022-11-16,35.6616,35.76,35.62,35.73,3821,33.6998796555907,33.7928667385626,33.6605680432774,33.7645170181443,4043.42611880498,0.0,1.0
2022-11-17,35.7524,35.7524,35.61,35.61,1050,33.7856848093899,33.7856848093899,33.6511181364713,33.6511181364713,1111.12206876347,0.0,1.0
2022-11-18,35.9956,35.9956,35.9956,35.9956,1050,34.0155065429139,34.0155065429139,34.0155065429139,34.0155065429139,1111.12206876347,0.0,1.0
2022-11-21,35.9942,35.9942,35.9942,35.9942,85,34.0141835559611,34.0141835559611,34.0141835559611,34.0141835559611,89.9479769951383,0.0,1.0
2022-11-22,36.2337,36.2337,36.2337,36.2337,7,34.2405088239668,34.2405088239668,34.2405088239668,34.2405088239668,7.40748045842316,0.0,1.0
2022-11-23,36.1995,36.1995,36.1995,36.1995,7,34.20819014269,34.20819014269,34.20819014269,34.20819014269,7.40748045842316,0.0,1.0
2022-11-25,36.4504,36.4504,36.4504,36.4504,0,34.4452883044547,34.4452883044547,34.4452883044547,34.4452883044547,0,0.0,1.0
2022-11-28,36.041,36.0592,36.01,36.0592,4142,34.0584091198136,34.0756079502006,34.0291144087147,34.0756079502006,4383.11200839838,0.0,1.0
2022-11-29,36.2412,36.2412,36.21,36.21,125,34.2475962540714,34.2475962540714,34.2181125448364,34.2181125448364,132.276436757556,0.0,1.0
2022-11-30,36.77,36.77,36.25,36.3361,2416,34.7473073259772,34.7473073259772,34.2559121720608,34.3372758696612,2556.63896965005,0.0,1.0
2022-12-01,36.6118,36.6118,36.6118,36.6118,2416,34.5978098003049,34.5978098003049,34.5978098003049,34.5978098003049,2556.63896965005,0.0,1.0
2022-12-02,36.6538,36.6538,36.6,36.6,800,34.6374994088905,34.6374994088905,34.5866589102738,34.5866589102738,846.569195248361,0.0,1.0
2022-12-05,36.3832,36.3832,36.3832,36.3832,23,34.3817849307178,34.3817849307178,34.3817849307178,34.3817849307178,24.3388643633904,0.0,1.0
2022-12-06,36.1772,36.1772,36.0955,36.0955,240,34.1871168505124,34.1871168505124,34.1099111119067,34.1099111119067,253.970758574509,0.0,1.0
2022-12-07,36.12,36.23,36.07,36.07,4433,34.1330633835816,34.2370123584486,34.0858138495512,34.0858138495512,4691.05155316998,0.0,1.0
2022-12-08,36.069,36.069,35.975,35.99,581,34.0848688588706,34.0848688588706,33.9960397348934,34.0102145951025,614.820878049122,0.0,1.0
2022-12-09,36.0926,36.25,36.0926,36.25,503,34.107170638933,34.2559121720608,34.107170638933,34.2559121720608,532.280381512406,0.0,1.0
2022-12-12,36.2704,36.2704,36.09,36.09,2501,34.2751899819452,34.2751899819452,34.1047136631634,34.1047136631634,2646.58694664518,0.0,1.0
2022-12-13,36.5663,36.5699,36.43,36.45,1008,34.5548127243372,34.5582146907874,34.4260104945703,34.4449103081825,1066.67718601294,0.0,1.0
2022-12-14,36.3467,36.5,36.3467,36.5,606,34.3472927708756,34.4921598422129,34.3472927708756,34.4921598422129,641.276165400633,0.0,1.0
2022-12-15,35.4733,35.4995,35.47,35.47,488,33.5219379104321,33.546696666264,33.5188194411861,33.5188194411861,516.4072091015,0.0,1.0
2022-12-16,35.1749,35.1749,35.03,35.08,1511,33.2399526913385,33.2399526913385,33.1030235417183,33.1502730757487,1598.95756752534,0.0,1.0
2022-12-19,35.08,35.1801,35.08,35.1801,521,33.1502730757487,33.2448666428776,33.1502730757487,33.2448666428776,551.328188405495,0.0,1.0
2022-12-20,35.1403,35.1403,35.1403,35.1403,521,33.2072560137894,33.2072560137894,33.2072560137894,33.2072560137894,551.328188405495,0.0,1.0
2022-12-21,35.6872,35.72,35.6872,35.72,218,33.7240714170142,33.7550671113382,33.7240714170142,33.7550671113382,230.690105705179,0.0,1.0
2022-12-22,35.3972,35.3972,35.17,35.3285,647,33.4500241196378,33.4500241196378,33.2353222370035,33.38510325988,684.662836657111,0.0,1.0
2022-12-23,35.399,35.399,35.2308,35.2308,261,33.4517251028629,33.4517251028629,33.2927776703845,33.2927776703845,276.193199949777,0.0,1.0
2022-12-27,35.4089,35.4101,35.4089,35.4101,125,33.4610805106009,33.4622144994176,33.4610805106009,33.4622144994176,132.276436757556,0.0,1.0
2022-12-28,35.1567,35.26,35.1567,35.26,370,33.2227538609514,33.3203713982583,33.2227538609514,33.3203713982583,391.538252802367,0.0,1.0
2022-12-29,35.6313,35.6313,35.6313,35.6313,370,33.6712464379682,33.6712464379682,33.6712464379682,33.6712464379682,391.538252802367,0.0,1.0
2022-12-30,35.1352,35.1352,35.1352,35.1352,1,33.2024365613183,33.2024365613183,33.2024365613183,33.2024365613183,1.05821149406045,0.0,1.0
2023-01-03,36.0606,36.0606,36.0606,36.0606,15,34.0769309371535,34.0769309371535,34.0769309371535,34.0769309371535,15.8731724109068,0.0,1.0
2023-01-04,36.7613,36.7613,36.7265,36.7265,321,34.7390859070559,34.7390859070559,34.7062002313707,34.7062002313707,339.685889593405,0.0,1.0
2023-01-05,36.7675,36.7675,36.745,36.75,2542,34.7449448492757,34.7449448492757,34.723682558962,34.728407512365,2689.97361790167,0.0,1.0
2023-01-06,37.3485,37.3775,37.3485,37.375,756,35.2939844347093,35.3213891644469,35.2939844347093,35.3190266877454,800.0078895097,0.0,1.0
2023-01-09,37.445,37.66,37.445,37.66,3352,35.385176035388,35.5883490317188,35.385176035388,35.5883490317188,3547.12492809063,0.0,1.0
2023-01-10,37.6836,37.6836,37.645,37.645,600,35.6106508117812,35.6106508117812,35.5741741715097,35.5741741715097,634.926896436271,0.0,1.0
2023-01-11,38.0019,38.0089,37.83,37.83,896,35.9114413454189,35.9180562801832,35.7489974474223,35.7489974474223,948.157498678164,0.0,1.0
2023-01-12,38.2652,38.2652,38.25,38.265,1350,36.1602573916231,36.1602573916231,36.1458935332779,36.160068393487,1428.58551698161,0.0,1.0
2023-01-13,38.5075,38.5075,38.4095,38.4095,791,36.3892286335346,36.3892286335346,36.296619546835,36.296619546835,837.045291801817,0.0,1.0
2023-01-17,38.5877,38.5877,38.5877,38.5877,6,36.4650168861194,36.4650168861194,36.4650168861194,36.4650168861194,6.34926896436271,0.0,1.0
2023-01-18,38.4597,38.774,38.4597,38.774,306,36.3440580790015,36.6410686499168,36.3440580790015,36.6410686499168,323.812717182498,0.0,1.0
2023-01-19,38.0702,38.0702,38.0702,38.0702,6,35.9759842089045,35.9759842089045,35.9759842089045,35.9759842089045,6.3492689643627,0.0,1.0
2023-01-20,38.3642,38.3642,38.269,38.269,1142,36.2538114690034,36.2538114690034,36.1638483562095,36.1638483562095,1208.47752621703,0.0,1.0
2023-01-23,38.5954,38.5954,38.5954,38.5954,5,36.4722933143601,36.4722933143601,36.4722933143601,36.4722933143601,5.29105747030226,0.0,1.0
2023-01-24,38.5648,38.5648,38.5433,38.5433,164,36.4433765995335,36.4433765995335,36.4230592999004,36.4230592999004,173.546685025914,0.0,1.0
2023-01-25,38.6253,38.649,38.6253,38.649,255,36.5005485357103,36.5229448148407,36.5005485357103,36.5229448148407,269.843930985415,0.0,1.0
2023-01-26,38.8301,38.8301,38.8301,38.8301,2,36.6940826270989,36.6940826270989,36.6940826270989,36.6940826270989,2.1164229881209,0.0,1.0
2023-01-27,38.8148,38.82,38.7,38.7,1915,36.6796242696856,36.6845382212248,36.5711393395518,36.5711393395518,2026.47501112576,0.0,1.0
2023-01-30,38.5697,38.65,38.5697,38.59,298,36.4480070538685,36.5238898055213,36.4480070538685,36.4671903646848,315.347025230014,0.0,1.0
2023-01-31,38.8339,38.8339,38.53,38.58,330,36.6976735916852,36.6976735916852,36.4104909238483,36.4577404578787,349.209793039949,0.0,1.0
2023-02-01,39.0228,39.11,39.0228,39.09,749,36.8761823312522,36.9585855186013,36.8761823312522,36.9396857049891,792.600409051278,0.0,1.0
2023-02-02,39.5139,39.5139,39.49,39.49,1061,37.3402672544991,37.3402672544991,37.3176819772325,37.3176819772325,1122.76239519814,0.0,1.0
2023-02-03,39.4985,39.57,39.46,39.549,349575,37.3257143980177,37.3932812316812,37.2893322568143,37.3734364273884,369924.283036182,0.0,1.0
2023-02-06,39.3512,39.3512,39.19,39.19,26609,37.1865172707641,37.1865172707641,37.03418477305,37.03418477305,28157.9496454545,0.0,1.0
2023-02-07,39.5683,39.5683,39.2101,39.2101,975,37.3916747475242,37.3916747475242,37.0531790857302,37.0531790857302,1031.75620670894,0.0,1.0
2023-02-08,39.384,39.519,39.3501,39.519,1647,37.217512965088,37.3450867069702,37.1854777810154,37.3450867069702,1742.87433071756,0.0,1.0
2023-02-09,39.47,39.76,39.42,39.76,3793,37.2987821636204,37.5728294609968,37.2515326295899,37.5728294609968,4013.79619697129,0.0,1.0
2023-02-10,39.2574,39.29,39.155,39.155,2027,37.097877144923,37.1286838411108,37.0011100992287,37.0011100992287,2144.99469846053,0.0,1.0
2023-02-13,39.6351,39.6351,39.5001,39.5001,1620,37.4548001249888,37.4548001249888,37.3272263831067,37.3272263831067,1714.30262037793,0.0,1.0
2023-02-14,39.8166,39.8166,39.68,39.68,104,37.6263159335193,37.6263159335193,37.4972302065482,37.4972302065482,110.053995382287,0.0,1.0
2023-02-15,40.0386,40.0386,39.76,39.76,2068,37.8361038646144,37.8361038646144,37.5728294609968,37.5728294609968,2188.38136971701,0.0,1.0
2023-02-16,39.9991,39.9991,39.9,39.9,1185,37.7987767327304,37.7987767327304,37.705128156282,37.705128156282,1253.98062046163,0.0,1.0
2023-02-17,40.11,40.11,40.02,40.02,1139,37.9035761992098,37.9035761992098,37.8185270379551,37.8185270379551,1205.30289173485,0.0,1.0
2023-02-21,39.6057,39.795,39.5801,39.795,1548,37.4270173989789,37.6059041348181,37.4028256375554,37.6059041348181,1638.11139280558,0.0,1.0
2023-02-22,39.5149,39.5633,39.45,39.555,3087,37.3412122451797,37.3869497941211,37.2798823500082,37.3791063714721,3266.69888216461,0.0,1.0
2023-02-23,39.8601,39.8601,39.66,39.66,1407,37.6674230281258,37.6674230281258,37.478330392936,37.478330392936,1488.90357214305,0.0,1.0
2023-02-24,39.234,39.3519,39.15,39.33,2402,37.0757643629967,37.1871787642405,36.9963851458256,37.1664834683352,2541.82400873321,0.0,1.0
2023-02-27,39.6,39.695,39.58,39.65,5912,37.4216309520995,37.5114050667573,37.4027311384873,37.4688804861299,6256.14635288538,0.0,1.0
2023-02-28,39.467,39.58,39.46,39.57,3169,37.2959471915785,37.4027311384873,37.2893322568143,37.3932812316812,3353.47222467757,0.0,1.0
2023-03-01,39.3932,39.5772,39.27,39.5772,1172,37.2262068793496,37.4000851645816,37.1097840274986,37.4000851645816,1240.22387103885,0.0,1.0
2023-03-02,39.6945,39.6945,39.47,39.49,461,37.510932571417,37.510932571417,37.2987821636204,37.3176819772325,487.835498761868,0.0,1.0
2023-03-03,40.1572,40.1572,39.905,39.905,2701,37.9481797593346,37.9481797593346,37.7098531096851,37.7098531096851,2858.22924545728,0.0,1.0
2023-03-06,40.0257,40.1344,40.01,40.1344,1480,37.8239134848345,37.9266339718167,37.809077131149,37.9266339718167,1566.15301120947,0.0,1.0
2023-03-07,39.7568,39.7568,39.7568,39.7568,230,37.5698054908189,37.5698054908189,37.5698054908189,37.5698054908189,243.388643633904,0.0,1.0
2023-03-08,39.9245,39.9245,39.83,39.83,788,37.728280427957,37.728280427957,37.6389788086394,37.6389788086394,833.870657319634,0.0,1.0
2023-03-09,39.3371,39.795,39.3371,39.77,974,37.1731929021675,37.6059041348181,37.1731929021675,37.5822793678029,1030.69799521488,0.0,1.0
2023-03-10,38.8084,39.25,38.8084,39.25,2413,36.6735763293297,37.0908842138865,36.6735763293297,37.0908842138865,2553.46433516787,0.0,1.0
2023-03-13,38.0109,38.1272,37.76,37.93,7802,35.9199462615444,36.0298486776992,35.6828480997797,35.8434965154832,8256.16607665964,0.0,1.0
2023-03-14,38.6877,38.87,38.54,38.8557,6918,36.5595159541803,36.7317877552552,36.4199408306544,36.7182743885225,7320.70711591019,0.0,1.0
2023-03-15,37.81,37.83,37.68,37.68,2418,35.7300976338101,35.7489974474223,35.607248845331,35.607248845331,2558.75539263817,0.0,1.0
2023-03-16,38.3456,38.3456,37.4434,37.4434,1737,36.2362346423441,36.2362346423441,35.383664050299,35.383664050299,1838.113365183,0.0,1.0
2023-03-17,37.584,37.604,37.4534,37.4534,1168,35.5165297399926,35.5354295536048,35.3931139571051,35.3931139571051,1235.99102506261,0.0,1.0
2023-03-20,38.0946,38.15,38.0313,38.11,1986,35.9990419815113,36.051394465217,35.9392240714288,36.0135948379927,2101.60802720406,0.0,1.0
2023-03-21,38.7776,38.79,38.64,38.64,1449,36.644470616367,36.6561885008065,36.5144398987152,36.5144398987152,1533.34845489359,0.0,1.0
2023-03-22,38.19,38.77,38.19,38.77,2392,36.0891940924414,36.6372886871944,36.0891940924414,36.6372886871944,2531.2418937926,0.0,1.0
2023-03-23,38.358,38.5483,38.205,38.5483,2902,36.2479525267836,36.4277842533034,36.1033689526505,36.4277842533034,3070.92975576343,0.0,1.0
2023-03-24,38.1419,38.159,37.86,37.98,3769,36.0437400407041,36.0598993813425,35.7773471678406,35.8907460495136,3988.39912111384,0.0,1.0
2023-03-27,38.433,38.433,38.36,38.36,717,36.3188268278293,36.3188268278293,36.2498425081448,36.2498425081448,758.737641241343,0.0,1.0
2023-03-28,38.2742,38.278,38.205,38.2395,2578,36.1687623077486,36.1723532723349,36.1033689526505,36.1359711311315,2728.06923168784,0.0,1.0
2023-03-29,39.005,39.05,38.92,38.92,2133,36.8593614971374,36.9018860777648,36.7790372892856,36.7790372892856,2257.16511683094,0.0,1.0
2023-03-30,39.4317,39.44,39.38,39.44,4295,37.2625890205531,37.2704324432021,37.2137330023656,37.2704324432021,4545.01836698963,0.0,1.0
2023-03-31,39.697,39.697,39.63,39.6772,1297,37.5132950481185,37.5132950481185,37.4499806725177,37.4945842326425,1372.50030779641,0.0,1.0
2023-04-03,39.7232,39.7232,39.61,39.64,2312,37.5380538039504,37.5380538039504,37.4310808589056,37.4594305793238,2446.58497426777,0.0,1.0
2023-04-04,39.56,39.58,39.56,39.58,1320,37.3838313248751,37.4027311384873,37.3838313248751,37.4027311384873,1396.8391721598,0.0,1.0
2023-04-05,39.5827,39.5827,39.4009,39.4009,89523,37.4052826133249,37.4052826133249,37.2334833075903,37.2334833075903,94734.2675827739,0.0,1.0
2023-04-06,39.7773,39.84,39.7,39.7,403,37.5891777997714,37.6484287154455,37.5161300201603,37.5161300201603,426.459232106361,0.0,1.0
2023-04-10,40.03,40.04,39.8501,39.976,3059,37.8279769447612,37.8374268515672,37.6579731213197,37.7769474480083,3237.06896033092,0.0,1.0
2023-04-11,39.971,40.06,39.94,39.94,5309,37.7722224946053,37.8563266651794,37.7429277835064,37.7429277835064,5618.04482196693,0.0,1.0
2023-04-12,39.9455,40.15,39.93,39.9301,3836,37.7481252322497,37.9413758264342,37.7334778767003,37.7335723757684,4059.29929121589,0.0,1.0
2023-04-13,40.3318,40.35,40.06,40.079,11897,38.1131751321688,38.1303739625559,37.8563266651794,37.874281488111,12589.5421448372,0.0,1.0
2023-04-14,40.4393,40.56,40.36,40.36,6643,38.2147616303343,38.3288220054837,38.139823869362,38.139823869362,7029.69895504357,0.0,1.0
2023-04-17,40.4318,40.44,40.3001,40.32,776,38.2076742002297,38.2154231238107,38.0832189275935,38.1020242421376,821.17211939091,0.0,1.0
2023-04-18,40.633,40.65,40.56,40.56,1104,38.3978063251681,38.4138711667385,38.3288220054837,38.3288220054837,1168.26548944274,0.0,1.0
2023-04-19,40.68,40.69,40.665,40.67,4229,38.4422208871567,38.4516707939628,38.4280460269476,38.4327709803506,4475.17640838165,0.0,1.0
2023-04-20,40.4554,40.47,40.35,40.35,3478,38.229975980292,38.2437728442289,38.1303739625559,38.1303739625559,3680.45957634225,0.0,1.0
2023-04-21,40.6545,40.68,40.63,40.64,1435,38.4181236248012,38.4422208871567,38.3949713531263,38.4044212599324,1518.53349397675,0.0,1.0
2023-04-24,40.6247,40.68,40.5901,40.68,570,38.3899629025191,38.4422208871567,38.35726622497,38.4422208871567,603.180551614457,0.0,1.0
2023-04-25,40.1484,40.49,40.1484,40.46,2101,37.9398638413452,38.2626726578411,37.9398638413452,38.2343229374228,2223.30234902101,0.0,1.0
2023-04-26,40.068,40.08,40.0,40.0361,1901,37.8638865906243,37.8752264787916,37.7996272243429,37.8337413879129,2011.66005020892,0.0,1.0
2023-04-27,40.5547,40.5547,40.4201,40.4201,829,38.3238135548765,38.3238135548765,38.1966178092666,38.1966178092666,877.257328576113,0.0,1.0
2023-04-28,40.5263,40.5494,40.3501,40.3501,1244,38.2969758195472,38.3188051042693,38.130468461624,38.130468461624,1316.4150986112,0.0,1.0
2023-05-01,40.77,40.87,40.54,40.54,3099,38.5272700484115,38.6217691164724,38.3099221918715,38.3099221918715,3279.39742009334,0.0,1.0
2023-05-02,40.0988,40.0988,40.08,40.08,564,37.892992303587,37.892992303587,37.8752264787916,37.8752264787916,596.831282650095,0.0,1.0
2023-05-03,40.0022,40.2402,40.0,40.0461,1709,37.8017062038402,38.0266139858251,37.7996272243429,37.843191294719,1808.48344334931,0.0,1.0
2023-05-04,39.9175,39.9175,39.84,39.84,9483,37.7216654931927,37.7216654931927,37.6484287154455,37.6484287154455,10035.0195981753,0.0,1.0
2023-05-05,40.47,40.49,40.41,40.41,1470,38.2437728442289,38.2626726578411,38.1870734033924,38.1870734033924,1555.57089626886,0.0,1.0
2023-05-08,40.61,40.61,40.5491,40.5491,1798,38.3760715395141,38.3760715395141,38.3185216070651,38.3185216070651,1902.66426632069,0.0,1.0
2023-05-09,40.3543,40.3543,40.3543,40.3543,82,38.1344374224825,38.1344374224825,38.1344374224825,38.1344374224825,86.773342512957,0.0,1.0
2023-05-10,40.2405,40.28,40.0201,40.204,2761,38.0268974830293,38.0642246149133,37.8186215370231,37.9924053231871,2921.7219351009,0.0,1.0
2023-05-11,40.3174,40.3174,40.3174,40.3174,124,38.0995672663681,38.0995672663681,38.0995672663681,38.0995672663681,131.218225263496,0.0,1.0
2023-05-12,40.4196,40.4196,40.36,40.36,706,38.1961453139263,38.1961453139263,38.139823869362,38.139823869362,747.097314806678,0.0,1.0
2023-05-15,40.5523,40.56,40.38,40.4099,1720,38.321545577243,38.3288220054837,38.1587236829742,38.1869789043244,1820.12376978398,0.0,1.0
2023-05-16,40.2983,40.36,40.2983,40.35,493,38.0815179443684,38.139823869362,38.0815179443684,38.1303739625559,521.698266571803,0.0,1.0
2023-05-17,40.6371,40.64,40.4201,40.4201,1528,38.4016807869586,38.4044212599324,38.1966178092666,38.1966178092666,1616.94716292437,0.0,1.0
2023-05-18,40.895,40.895,40.7006,40.8,3337,38.6453938834876,38.6453938834876,38.4616876951773,38.5556197688298,3531.25175567972,0.0,1.0
2023-05-19,41.0412,41.0785,41.02,41.02,1159,38.7835515209926,38.8187996733792,38.7635177185636,38.7635177185636,1226.46712161606,0.0,1.0
2023-05-22,41.0518,41.0696,41.0198,41.0198,976,38.793568422207,38.8103892563218,38.7633287204275,38.7633287204275,1032.814418203,0.0,1.0
2023-05-23,40.5506,40.6,40.5506,40.56,613,38.319939093086,38.366621632708,38.319939093086,38.3288220054837,648.683645859056,0.0,1.0
2023-05-24,39.9955,40.035,39.93,40.03,3404,37.7953747662802,37.8327018981642,37.7334778767003,37.8279769447612,3602.15192578177,0.0,1.0
2023-05-25,40.1102,40.1596,40.0101,40.0196,926,37.903765197346,37.950447736968,37.8091716302171,37.8181490416828,979.903843499977,0.0,1.0
2023-05-26,40.511,40.525,40.511,40.525,346,38.2825174621339,38.2957473316624,38.2825174621339,38.2957473316624,366.141176944916,0.0,1.0
2023-05-30,40.1587,40.1992,40.0801,40.1992,1893,37.9495972453555,37.9878693679201,37.8753209778597,37.9878693679201,2003.19435825643,0.0,1.0
2023-05-31,39.71,39.765,39.6896,39.6896,1544,37.5255799269664,37.5775544143999,37.506302117082,37.506302117082,1633.87854682934,0.0,1.0
2023-06-01,40.0299,40.06,39.91,39.96,53465,37.8278824456931,37.8563266651794,37.7145780630881,37.7618275971186,56577.277529942,0.0,1.0
2023-06-02,40.6956,40.728,40.5787,40.6,24200,38.4569627417742,38.4875804398259,38.3464933312111,38.366621632708,25608.7181562629,0.0,1.0
2023-06-05,40.3327,40.4201,40.32,40.4,108051,38.1140256237814,38.1966178092666,38.1020242421376,38.1776234965863,114340.810144726,0.0,1.0
2023-06-06,40.5542,40.558,40.34,40.34,6747,38.3233410595362,38.3269320241225,38.1209240557498,38.1209240557498,7139.75295042586,0.0,1.0
2023-06-07,40.3729,40.52,40.35,40.48,6454,38.1520142491418,38.2910223782594,38.1303739625559,38.253222751035,6829.69698266616,0.0,1.0
2023-06-08,40.5718,40.5718,40.44,40.44,2671,38.3399728955149,38.3399728955149,38.2154231238107,38.2154231238107,2826.48290063546,0.0,1.0
2023-06-09,40.4334,40.47,40.42,40.445,1772,38.2091861853187,38.2437728442289,38.1965233101985,38.2201480772137,1875.15076747512,0.0,1.0
2023-06-12,40.7755,40.792,40.6,40.6,4657,38.5324674971548,38.5480598433849,38.366621632708,38.366621632708,4928.09092783953,0.0,1.0
2023-06-13,40.9615,40.975,40.94,40.94,3230,38.708235763748,38.7209931379363,38.687918464115,38.687918464115,3418.02312581526,0.0,1.0
2023-06-14,41.08,41.17,40.96,41.11,3729,38.8202171594002,38.9052663206549,38.7068182777271,38.8485668798184,3946.07066135142,0.0,1.0
2023-06-15,41.12,41.12,41.0,41.0,1631,38.8580167866245,38.8580167866245,38.7446179049515,38.7446179049515,1725.9429468126,0.0,1.0
2023-06-16,41.22,41.45,41.2,41.45,6448,38.9525158546854,39.1698637112253,38.9336160410732,39.1698637112253,6823.34771370178,0.0,1.0
2023-06-20,40.7724,40.89,40.7181,40.89,31101,38.529538026045,38.6406689300845,38.4782250320879,38.6406689300845,32911.4356767741,0.0,1.0
2023-06-21,40.4577,40.5842,40.4577,40.51,51661,38.2321494588574,38.3516907799544,38.2321494588574,38.2815724714533,54668.263994657,0.0,1.0
2023-06-22,40.31,40.37,40.265,40.27,8748,38.0925743353316,38.1492737761681,38.0500497547042,38.0547747081072,9257.23415004082,0.0,1.0
2023-06-23,39.18,39.328,39.11,39.11,11297,37.753133682857,37.8957437845686,37.6856829590744,37.6856829590744,11723.9661141291,0.7708,1.0
2023-06-26,39.304,39.36,39.2972,39.3096,3040,37.8726178221289,37.9265784011549,37.8660654661043,37.8780138800315,3154.89572337367,0.0,1.0
2023-06-27,39.6751,39.705,39.51,39.52,24037,38.2302030163532,38.259014111226,38.0711156664032,38.0807514840865,24945.4699022148,0.0,1.0
2023-06-28,39.8586,39.96,39.775,39.775,4572,38.4070202708403,38.5047274621481,38.3264648350086,38.3264648350086,4744.79712081067,0.0,1.0
2023-06-29,39.9922,40.01,39.9101,39.98,4174,38.5357547950881,38.5529065505642,38.4566447319089,38.5239990975146,4331.75485176372,0.0,1.0
2023-06-30,40.4625,40.4744,40.3801,40.39,2832,38.98892730073,39.000393923773,38.9095281630202,38.9190676225266,2939.03443703758,0.0,1.0
2023-07-03,40.4433,40.45,40.3913,40.3913,2618,38.9704265307782,38.9768825286259,38.9203202788254,38.9203202788254,2716.94638282641,0.0,1.0
2023-07-05,39.95,40.07,39.93,40.07,27733,38.4950916444649,38.6107214566636,38.4758200090985,38.6107214566636,28781.1589132639,0.0,1.0
2023-07-06,39.0774,39.23,38.88,39.22,13413,37.6542701934271,37.8013127712731,37.4640591523604,37.7916769535898,13919.9395847405,0.0,1.0
2023-07-07,39.04,39.18,38.97,39.15,112432,37.6182322352919,37.753133682857,37.5507815115093,37.7242262298073,116681.327621825,0.0,1.0
2023-07-10,39.24,39.24,39.17,39.216,4573,37.8109485889563,37.8109485889563,37.7434978651737,37.7878226265166,4745.83491545651,0.0,1.0
2023-07-11,39.6515,39.6515,39.4797,39.48,3218,38.2074624866208,38.2074624866208,38.0419191388231,38.0422082133536,3339.62317033437,0.0,1.0
2023-07-12,40.1198,40.17,40.1,40.17,3757,38.658707828726,38.7070796334958,38.6396289097132,38.7070796334958,3898.99448444569,0.0,1.0
2023-07-13,40.4678,40.51,40.4621,40.51,16015,38.9940342841021,39.0346974347253,38.9885418680226,39.0346974347253,16620.2812532333,0.0,1.0
2023-07-14,40.25,40.26,40.25,40.26,1376,38.7841661749615,38.7938019926448,38.7841661749615,38.7938019926448,1428.00543268493,0.0,1.0
2023-07-17,40.1491,40.21,40.09,40.171,16567,38.6869407745378,38.7456229042287,38.62999309203,38.7080432152641,17193.1438977407,0.0,1.0
2023-07-18,40.3695,40.3695,40.15,40.15,1002,38.899314196276,38.899314196276,38.6878079981293,38.6878079981293,1039.8702351383,0.0,1.0
2023-07-19,40.2991,40.4199,40.2675,40.38,2397,38.8314780397861,38.9478787173994,38.8010288559072,38.9094318048434,2487.59376609431,0.0,1.0
2023-07-20,40.3157,40.4299,40.3157,40.4,1692,38.8474734971403,38.9575145350827,38.8474734971403,38.9287034402098,1755.94854077245,0.0,1.0
2023-07-21,40.5341,40.59,40.43,40.4546,1190,39.0579197553418,39.111783976191,38.9576108932595,38.9813150047602,1234.97562855746,0.0,1.0
2023-07-24,40.5104,40.541,40.38,40.38,1867,39.0350828674326,39.0645684695432,38.9094318048434,38.9094318048434,1937.56260379561,0.0,1.0
2023-07-25,40.4628,40.5,40.4628,40.5,370,38.9892163752605,39.025061617042,38.9892163752605,39.025061617042,383.984018963243,0.0,1.0
2023-07-26,40.3338,40.3338,40.2,40.22,7560,38.8649143271469,38.8649143271469,38.7359870865454,38.7552587219119,7845.72752260032,0.0,1.0
2023-07-27,40.7717,41.079,40.7717,40.9901,3486,39.2868667834951,39.5829754609005,39.2868667834951,39.4973130416967,3617.75213542126,0.0,1.0
2023-07-28,41.0601,41.1787,41.0,41.05,3156,39.5647637654792,39.6790445632022,39.506852501203,39.5550315896191,3275.27990229188,0.0,1.0
2023-07-31,41.0795,41.149,41.0795,41.09,760,39.5834572517847,39.650426184683,39.5834572517847,39.593574860352,788.723930843417,0.0,1.0
2023-08-01,40.6687,40.6687,40.6603,40.6603,434,39.187617861358,39.187617861358,39.1795237745041,39.1795237745041,450.402876297425,0.0,1.0
2023-08-02,40.0345,40.24,39.98,40.24,1617,38.5765143038881,38.7745303572783,38.5239990975146,38.7745303572783,1678.11394233396,0.0,1.0
2023-08-03,39.9144,39.93,39.72,39.72,1319,38.4607881335127,38.4758200090985,38.2734678377509,38.2734678377509,1368.85113787167,0.0,1.0
2023-08-04,39.82,40.22,39.82,40.05,22358,38.3698260145831,38.7552587219119,38.3698260145831,38.5914498212971,23203.0126918383,0.0,1.0
2023-08-07,40.1548,40.1548,39.99,40.05,2895,38.6924331906173,38.6924331906173,38.5336349151978,38.5914498212971,3004.41549972591,0.0,1.0
2023-08-08,39.9596,39.9596,39.7697,39.7697,5031,38.5043420294408,38.5043420294408,38.3213578516365,38.3213578516365,5221.14486325426,0.0,1.0
2023-08-09,39.9948,40.11,39.9948,40.01,1317,38.5382601076858,38.6492647273964,38.5382601076858,38.5529065505642,1366.77554857997,0.0,1.0
2023-08-10,40.2699,40.48,40.2699,40.48,1982,38.8033414521511,39.0057899816756,38.8033414521511,39.0057899816756,2056.90898806797,0.0,1.0
2023-08-11,39.9543,39.9755,39.93,39.95,1136,38.4992350460687,38.5196629795571,38.4758200090985,38.4950916444649,1178.93471768174,0.0,1.0
2023-08-14,40.0442,40.0442,39.96,39.97,4153,38.5858610470409,38.5858610470409,38.5047274621481,38.5143632798314,4309.96116420094,0.0,1.0
2023-08-15,39.5545,39.6287,39.5545,39.6287,538,38.1139950550936,38.1854928223031,38.1139950550936,38.1854928223031,558.333519465472,0.0,1.0
2023-08-16,39.4494,39.61,39.4494,39.61,4507,38.0127226112429,38.1674738432354,38.0127226112429,38.1674738432354,4677.34046883064,0.0,1.0
2023-08-17,39.0768,39.25,39.057,39.17,1740,37.6536920443661,37.8205844066395,37.6346131253534,37.7434978651737,1805.76268377309,0.0,1.0
2023-08-18,39.0738,39.0738,39.0738,39.0738,63,37.6508012990612,37.6508012990612,37.6508012990612,37.6508012990612,65.3810626883359,0.0,1.0
2023-08-21,39.2701,39.3,39.2345,39.2345,1012,37.8399524001828,37.8687634950556,37.8056488892305,37.8056488892305,1050.24818159676,0.0,1.0
2023-08-22,39.2961,39.48,39.28,39.48,3999,37.8650055261592,38.0422082133536,37.8494918596892,38.0422082133536,4150.14078874056,0.0,1.0
2023-08-23,39.45,39.505,39.3,39.3,427,38.0133007603039,38.0662977575616,37.8687634950556,37.8687634950556,443.1383137765,0.0,1.0
2023-08-24,39.1292,39.27,39.1292,39.2383,2307,37.7041837290262,37.8398560420059,37.7041837290262,37.8093104999501,2394.19224796811,0.0,1.0
2023-08-25,39.4779,39.52,39.33,39.44,3603,38.0401846916401,38.0807514840865,37.8976709481053,38.0036649426207,3739.17410898531,0.0,1.0
2023-08-28,39.8493,39.8493,39.8025,39.8329,1066,38.3980589603949,38.3980589603949,38.3529633336374,38.3822562193944,1106.28909247248,0.0,1.0
2023-08-29,40.1816,40.1816,40.15,40.15,422,38.7182571820083,38.7182571820083,38.6878079981293,38.6878079981293,437.949340547267,0.0,1.0
2023-08-30,40.0365,40.07,40.0365,40.07,1017,38.5784414674248,38.6107214566636,38.5784414674248,38.6107214566636,1055.43715482599,0.0,1.0
2023-08-31,39.95,40.17,39.95,40.17,255,38.4950916444649,38.7070796334958,38.4950916444649,38.7070796334958,264.637634690884,0.0,1.0
2023-09-01,39.9,39.9,39.828,39.828,525,38.4469125560488,38.4469125560488,38.3775346687296,38.3775346687296,544.842189069467,0.0,1.0
2023-09-05,39.5927,39.66,39.5927,39.66,2896,38.1508038786435,38.2156529316515,38.1508038786435,38.2156529316515,3005.45329437176,0.0,1.0
2023-09-06,39.4021,39.48,39.36,39.48,2747,37.9671451936013,38.0422082133536,37.9265784011549,38.0422082133536,2850.82189214062,0.0,1.0
2023-09-07,39.2858,39.2858,39.2,39.2,1540,37.8550806339454,37.8550806339454,37.7724053182234,37.7724053182234,1598.20375460377,0.0,1.0
2023-09-08,39.3274,39.4,39.3274,39.3563,7055,37.8951656355076,37.9651216718878,37.8951656355076,37.9230131486121,7321.64122644779,0.0,1.0
2023-09-11,39.64,39.6497,39.46,39.46,8504,38.1963812962851,38.2057280394378,38.0229365779871,38.0229365779871,8825.40566827951,0.0,1.0
2023-09-12,39.32,39.4399,39.32,39.32,4840,37.888035130422,38.0035685844439,37.888035130422,37.888035130422,5022.92608589756,0.0,1.0
2023-09-13,39.0774,39.27,38.98,39.27,46962,37.6542701934271,37.8398560420059,37.5604173291926,37.8398560420059,48736.9121582482,0.0,1.0
2023-09-14,39.85,39.85,39.5464,39.5464,5961,38.3987334676327,38.3987334676327,38.1061900427702,38.1061900427702,6186.2938838916,0.0,1.0
2023-09-15,39.725,39.89,39.725,39.86,2985,38.2782857465925,38.4372767383656,38.2782857465925,38.4083692853159,3097.81701785211,0.0,1.0
2023-09-18,39.3387,39.37,39.3,39.36,4317,37.9060541094897,37.9362142188381,37.8687634950556,37.9265784011549,4480.15948611978,0.0,1.0
2023-09-19,39.34,39.39,39.26,39.29,6072,37.9073067657885,37.9554858542046,37.8302202243227,37.8591276773724,6301.48908958057,0.0,1.0
2023-09-20,39.41,39.68,39.41,39.65,8105,37.974757489571,38.234924567018,37.974757489571,38.2060171139683,8411.32560458672,0.0,1.0
2023-09-21,38.8,39.17,38.79,39.17,25499,37.3869726108946,37.7434978651737,37.3773367932114,37.7434978651737,26462.7256744425,0.0,1.0
2023-09-22,38.7799,38.8973,38.7586,38.8973,567,37.3676046173513,37.4807291169523,37.3470803256861,37.4807291169523,588.429564195024,0.0,1.0
2023-09-25,38.58,38.59,38.38,38.43,10421,37.1749846218637,37.184620439547,36.9822682681993,37.0304473566154,10814.8580043675,0.0,1.0
2023-09-26,38.12,38.295,38.1,38.295,10731,36.7317370084356,36.900363817892,36.7124653730692,36.900363817892,11136.5743445799,0.0,1.0
2023-09-27,38.17,38.23,38.0,38.0509,2337,36.7799160968517,36.837731002951,36.616107196237,36.6651535082446,2425.32608734351,0.0,1.0
2023-09-28,38.3843,38.4984,38.2101,38.2101,1737,36.9864116698031,37.0963563495687,36.8185557257614,36.8185557257614,1802.64929983555,0.0,1.0
2023-09-29,38.4812,38.86,38.4658,38.86,977,37.0797827431535,37.4447875169939,37.0649435839214,37.4447875169939,1013.92536899213,0.0,1.0
2023-10-02,38.0761,38.25,38.0,38.25,5919,36.6894357688063,36.8570026383175,36.616107196237,36.8570026383175,6142.70650876604,0.0,1.0
2023-10-03,37.7107,37.7221,37.68,37.7,6636,36.3373429906614,36.3483278228203,36.3077610303739,36.3270326657404,6886.80526983806,0.0,1.0
2023-10-04,37.8668,37.89,37.65,37.89,2064,36.4877581046965,36.5101132017216,36.2788535773243,36.5101132017216,2142.00814902739,0.0,1.0
2023-10-05,37.8391,37.87,37.79,37.86,2197,36.461066889714,36.4908415663551,36.4137550248893,36.4812057486719,2280.03483692498,0.0,1.0
2023-10-06,38.2213,38.2213,37.81,37.86,1810,36.8293478415666,36.8293478415666,36.4330266602558,36.4812057486719,1878.40830898235,0.0,1.0
2023-10-09,38.0313,38.045,37.805,37.84,1040,36.6462673055855,36.6594683758115,36.4282087514142,36.4619341133055,1079.30643168047,0.0,1.0
2023-10-10,38.4811,38.62,38.47,38.5,6576,37.0796863849767,37.2135278925966,37.0689906273483,37.097898080398,6824.53759108726,0.0,1.0
2023-10-11,38.6682,38.71,38.575,38.71,1359,37.2599725338297,37.3002502517456,37.1701667130221,37.3002502517456,1410.36292370554,0.0,1.0
2023-10-12,38.4717,38.72,38.405,38.72,6659,37.0706287163545,37.3098860694288,37.0063578124074,37.3098860694288,6910.67454669252,0.0,1.0
2023-10-13,37.9906,38.33,37.9906,38.33,2044,36.6070495276147,36.9340891797832,36.6070495276147,36.9340891797832,2121.25225611046,0.0,1.0
2023-10-16,38.21,38.21,38.135,38.15,2638,36.8184593675846,36.8184593675846,36.7461907349604,36.7606444614853,2737.70227574334,0.0,1.0
2023-10-17,38.1908,38.1908,38.1908,38.1908,223,36.7999585976328,36.7999585976328,36.7999585976328,36.7999585976328,231.428206023793,0.0,1.0
2023-10-18,37.6577,37.6577,37.6577,37.6577,1,36.2862731569403,36.2862731569403,36.2862731569403,36.2862731569403,1.0377946458466,0.0,1.0
2023-10-19,37.3222,37.3222,37.3222,37.3222,218,35.9629914736683,35.9629914736683,35.9629914736683,35.9629914736683,226.239232794559,0.0,1.0
2023-10-20,36.9508,37.0184,36.9508,37.0184,256,35.6051172049135,35.6702553324521,35.6051172049135,35.6702553324521,265.67542933673,0.0,1.0
2023-10-23,36.8723,37.0329,36.78,36.78,49953,35.5294760361002,35.6842272680927,35.4405374388841,35.4405374388841,51840.9559439754,0.0,1.0
2023-10-24,37.3293,37.3293,37.27,37.276,1037,35.9698329042234,35.9698329042234,35.9126925053619,35.9184739959718,1076.19304774293,0.0,1.0
2023-10-25,37.055,37.19,37.055,37.19,595,35.7055224251727,35.8356059638961,35.7055224251727,35.8356059638961,617.487814278728,0.0,1.0
2023-10-26,36.9892,37.09,36.9892,37.09,7606,35.6421187448171,35.7392477870639,35.6421187448171,35.7392477870639,7893.46607630926,0.0,1.0
2023-10-27,36.7008,36.9702,36.7008,36.9702,716,35.364221762833,35.6238106912189,35.364221762833,35.6238106912189,743.060966426168,0.0,1.0
2023-10-30,37.1303,37.1303,37.0136,37.0136,626,35.7780801323273,35.7780801323273,35.6656301399641,35.6656301399641,649.659448299974,0.0,1.0
2023-10-31,37.4528,37.4528,37.31,37.31,202,36.0888352526112,36.0888352526112,35.9512357760948,35.9512357760948,209.634518461014,0.0,1.0
2023-11-01,37.8063,37.81,37.61,37.61,1954,36.429461407713,36.4330266602558,36.2403103065914,36.2403103065914,2027.85073798426,0.0,1.0
2023-11-02,38.5086,38.5086,38.445,38.445,4714,37.1061848836056,37.1061848836056,37.0449010831403,37.0449010831403,4892.16396052088,0.0,1.0
2023-11-03,38.5527,38.7028,38.51,38.7028,3367,37.1486788395886,37.2933124630137,37.1075338980812,37.2933124630137,3494.25457256551,0.0,1.0
2023-11-06,38.3427,38.43,38.32,38.43,9062,36.9463266682409,37.0304473566154,36.9244533621,37.0304473566154,9404.49508066192,0.0,1.0
2023-11-07,38.2775,38.3599,38.26,38.26,1259,36.8835011369463,36.9629002746561,36.8666384560007,36.8666384560007,1306.58345912087,0.0,1.0
2023-11-08,38.6,38.63,38.45,38.63,5729,37.1942562572302,37.2231637102798,37.0497189919819,37.2231637102798,5945.52552605519,0.0,1.0
2023-11-09,38.7794,38.9959,38.71,38.9959,3668,37.3671228264672,37.5757382793089,37.3002502517456,37.5757382793089,3806.63076096534,0.0,1.0
2023-11-10,38.9714,38.99,38.54,38.68,2879,37.552130525985,37.5700531468758,37.1364413511309,37.2713427986959,2987.81078539237,0.0,1.0
2023-11-13,38.996,39.0838,38.996,39.0838,1498,37.5758346374857,37.6604371167444,37.5758346374857,37.6604371167444,1554.61637947821,0.0,1.0
2023-11-14,39.6613,39.7199,39.64,39.695,4148,38.2169055879504,38.273371479574,38.1963812962851,38.2493782935428,4304.7721909717,0.0,1.0
2023-11-15,39.8205,39.87,39.78,39.78,1473,38.3703078054672,38.4180051029992,38.3312827438502,38.3312827438502,1528.67151333205,0.0,1.0
2023-11-16,39.67,39.79,39.67,39.71,17489,38.2252887493348,38.3409185615334,38.2252887493348,38.2638320200676,18149.9905612112,0.0,1.0
2023-11-17,40.02,40.049,39.92,39.92,15537,38.5625423682475,38.5904862395288,38.4661841914153,38.4661841914153,16124.2154125187,0.0,1.0
2023-11-20,40.09,40.12,40.04,40.04,5644,38.62999309203,38.6589005450797,38.5818140036139,38.5818140036139,5857.31298115823,0.0,1.0
2023-11-21,39.929,39.929,39.88,39.88,820,38.4748564273302,38.4748564273302,38.4276409206824,38.4276409206824,850.991609594214,0.0,1.0
2023-11-22,40.0732,40.095,40.0434,40.095,2049,38.6138049183222,38.6348110008716,38.5850901816262,38.6348110008716,2126.44122933969,0.0,1.0
2023-11-24,40.3029,40.3029,40.1901,40.1901,1024,38.8351396505058,38.8351396505058,38.726447627039,38.726447627039,1062.70171734692,0.0,1.0
2023-11-27,40.1447,40.1447,40.11,40.11,1412,38.6827010147572,38.6827010147572,38.6492647273964,38.6492647273964,1465.3660399354,0.0,1.0
2023-11-28,40.0626,40.0626,40.0626,40.0626,252,38.603590951578,38.603590951578,38.603590951578,38.603590951578,261.524250753344,0.0,1.0
2023-11-29,40.3672,40.4332,40.3672,40.4332,342,38.8970979582089,38.9606943549181,38.8970979582089,38.9606943549181,354.925768879538,0.0,1.0
2023-11-30,40.5502,40.5502,40.46,40.46,1403,39.0734334218118,39.0734334218118,38.9865183463092,38.9865183463092,1456.02588812278,0.0,1.0
2023-12-01,40.8534,40.8534,40.52,40.52,4195,39.365591413967,39.365591413967,39.0443332524085,39.0443332524085,4353.5485393265,0.0,1.0
2023-12-04,40.8449,40.8449,40.69,40.7593,2559,39.3574009689363,39.3574009689363,39.2081421530232,39.2749183695679,2655.71649872146,0.0,1.0
2023-12-05,41.0148,41.0519,40.9512,40.9512,3250,39.5211135113742,39.556862394979,39.4598297109089,39.4598297109089,3372.83259900146,0.0,1.0
2023-12-06,41.1501,41.28,41.15,41.27,2598,39.6514861246282,39.7766553963332,39.6513897664514,39.76701957865,2696.19048990947,0.0,1.0
2023-12-07,41.26,41.26,41.1851,41.1851,11291,39.7573837609668,39.7573837609668,39.6852114865195,39.6852114865195,11717.739346254,0.0,1.0
2023-12-08,41.6665,41.6665,41.51,41.51,19565,40.1490797497897,40.1490797497897,39.9982792030473,39.9982792030473,20304.4522459888,0.0,1.0
2023-12-11,41.736,41.736,41.64,41.64,276,40.2160486826881,40.2160486826881,40.1235448329291,40.1235448329291,286.431322253662,0.0,1.0
2023-12-12,41.707,41.74,41.6258,41.6258,23824,40.1881048114067,40.2199030097614,40.109861971819,40.109861971819,24724.4196426495,0.0,1.0
2023-12-13,41.961,41.961,41.57,41.61,2525,40.4328545805605,40.4328545805605,40.0560941091466,40.0946373798795,2620.43148076267,0.0,1.0
2023-12-14,41.9303,42.01,41.77,41.93,19737,40.403272620273,40.4800700872083,40.248810462811,40.4029835457425,20482.9529250744,0.0,1.0
2023-12-15,41.8586,41.96,41.8586,41.96,218,40.3341838074843,40.4318909987922,40.3341838074843,40.4318909987922,226.23923279456,0.0,1.0
2023-12-18,41.7978,41.7978,41.69,41.75,2175,40.2755980359704,40.2755980359704,40.1717239213452,40.2295388274446,2257.20335471636,0.0,1.0
2023-12-19,42.0124,42.0124,41.89,41.9,3293,40.4823826834523,40.4823826834523,40.3644402750097,40.3740760926929,3417.45776877286,0.0,1.0
2023-12-20,41.5708,41.87,41.5708,41.87,1574,40.0568649745613,40.3451686396432,40.0568649745613,40.3451686396432,1633.48877256255,0.0,1.0
2023-12-21,41.9681,41.9681,41.78,41.8,2212,40.4396960111156,40.4396960111156,40.2584462804942,40.2777179158607,2295.60175661269,0.0,1.0
2023-12-22,41.8699,41.925,41.85,41.9,2963,40.3450722814664,40.3981656369009,40.3258970042768,40.3740760926929,3074.98553564348,0.0,1.0
2023-12-26,42.0083,42.084,42.0083,42.035,37775,40.4784319982021,40.5513751380641,40.4784319982021,40.5041596314163,39202.6927468555,0.0,1.0
2023-12-27,42.0048,42.06,41.9101,41.95,4793,40.475059462013,40.5282491756244,40.3838082685529,40.422255181109,4974.14973754277,0.0,1.0
2023-12-28,41.852,41.8817,41.852,41.87,817,40.3278241678134,40.3564425463326,40.3278241678134,40.3451686396432,847.878225656675,0.0,1.0
2023-12-29,41.97,41.98,41.85,41.85,8317,40.4415268164754,40.4511626341586,40.3258970042768,40.3258970042768,8631.3380695062,0.0,1.0
2024-01-02,41.7522,41.86,41.7,41.86,1301,40.2316587073349,40.33553282196,40.1813597390285,40.33553282196,1350.17083424643,0.0,1.0
2024-01-03,41.2723,41.3098,41.16,41.16,1970,39.7692358167171,39.8053701330292,39.6610255841346,39.6610255841346,2044.45545231781,0.0,1.0
2024-01-04,41.393,41.4999,41.393,41.45,1755,39.8855401361536,39.9885470271872,39.8855401361536,39.940464296948,1821.32960346079,0.0,1.0
2024-01-05,41.4004,41.5,41.3,41.3,2395,39.8926706412392,39.9886433853641,39.7959270316997,39.7959270316997,2485.51817680261,0.0,1.0
2024-01-08,41.8463,41.8463,41.6201,41.6201,1074,40.322331751734,40.322331751734,40.1043695557395,40.1043695557395,1114.59144963925,0.0,1.0
2024-01-09,41.5188,41.57,41.41,41.45,7876,40.0067587226085,40.0560941091466,39.9019210262151,39.940464296948,8173.67063068785,0.0,1.0
2024-01-10,41.5862,41.5862,41.49,41.5305,931,40.0717041337934,40.0717041337934,39.9790075676808,40.0180326292979,966.186815283188,0.0,1.0
2024-01-11,41.5145,41.5145,41.35,41.35,1260,40.0026153210047,40.0026153210047,39.8441061201158,39.8441061201158,1307.62125376672,0.0,1.0
2024-01-12,41.6347,41.65,41.54,41.6425,2456,40.118437849557,40.1331806506124,40.0271866560969,40.1259537873499,2548.82365019926,0.0,1.0
2024-01-16,41.1748,41.22,41.1748,41.22,3369,39.6752865943057,39.7188404902339,39.6752865943057,39.7188404902339,3496.33016185721,0.0,1.0
2024-01-17,40.85,40.86,40.75,40.78,12822,39.3623152359547,39.371951053638,39.2659570591225,39.2948645121722,13306.6029490452,0.0,1.0
2024-01-18,41.4233,41.4233,41.18,41.2786,606,39.9147366637338,39.9147366637338,39.680297219501,39.7753063818576,628.903555383041,0.0,1.0
2024-01-19,41.4497,41.46,41.24,41.24,2015,39.9401752224175,39.9501001146312,39.7381121256003,39.7381121256003,2091.1562113809,0.0,1.0
2024-01-22,41.5254,41.565,41.5254,41.565,2079,40.0131183622794,40.051276200305,40.0131183622794,40.051276200305,2157.57506871509,0.0,1.0
2024-01-23,41.5556,41.5686,41.37,41.37,1252,40.0422185316828,40.054745094671,39.8633777554822,39.8633777554822,1299.31889659995,0.0,1.0
2024-01-24,42.0699,42.21,42.0699,42.16,429,40.5377886351308,40.6727864408727,40.5377886351308,40.6246073524566,445.213903068193,0.0,1.0
2024-01-25,42.3834,42.3834,42.21,42.21,2372,40.8398715194997,40.8398715194997,40.6727864408727,40.6727864408727,2461.64889994814,0.0,1.0
2024-01-26,42.6318,42.6318,42.62,42.62,1200,41.0792252307509,41.0792252307509,41.0678549658847,41.0678549658847,1245.35357501592,0.0,1.0
2024-01-29,42.7827,42.7827,42.62,42.62,392,41.2246297195907,41.2246297195907,41.0678549658847,41.0678549658847,406.815501171869,0.0,1.0
2024-01-30,42.785,42.8081,42.74,42.78,1787,41.2268459576579,41.2491046965061,41.1834847780834,41.2220280488163,1854.53903212788,0.0,1.0
2024-01-31,42.5669,42.73,42.5669,42.7292,1157,41.0166887739868,41.1738489604002,41.0166887739868,41.1730780949855,1200.72840524452,0.0,1.0
2024-02-01,42.7336,42.7336,42.66,42.68,576,41.1773178547661,41.1773178547661,41.1063982366176,41.1256698719841,597.769716007644,0.0,1.0
2024-02-02,42.6144,42.69,42.51,42.69,71681,41.0624589079821,41.1353056896673,40.9618609713693,41.1353056896673,74390.1580089304,0.0,1.0
2024-02-05,42.6431,42.69,42.45,42.4865,22101,41.090113704733,41.1353056896673,40.90404606527,40.9392167998137,22936.2994678558,0.0,1.0
2024-02-06,42.8371,42.8371,42.677,42.677,1454,41.2770485677874,41.2770485677874,41.1227791266791,41.1227791266791,1508.95341506096,0.0,1.0
2024-02-07,42.7343,42.75,42.67,42.75,1537,41.1779923620039,41.1931205957666,41.1160340543008,41.1931205957666,1595.09037066623,0.0,1.0
2024-02-08,42.8204,42.92,42.81,42.855,1639,41.2609567522565,41.3569294963813,41.2509355018659,41.2942966814404,1700.94542454258,0.0,1.0
2024-02-09,43.0169,43.0169,42.8699,42.8699,1234,41.4503005697317,41.4503005697317,41.3086540497884,41.3086540497884,1280.63859297471,0.0,1.0
2024-02-12,43.0983,43.24,43.09,43.09,12105,41.5287361256732,41.6652756622444,41.5207383969961,41.5207383969961,12562.5041879731,0.0,1.0
2024-02-13,42.5316,42.69,42.5,42.63,821,40.9826743375651,41.1353056896673,40.9522251536861,41.077490783568,852.02940424006,0.0,1.0
2024-02-14,43.0055,43.0055,42.81,42.88,760,41.4393157375729,41.4393157375729,41.2509355018659,41.3183862256485,788.723930843418,0.0,1.0
2024-02-15,43.3613,43.39,43.1,43.1,3518,41.7821581307418,41.8098129274927,41.5303742146793,41.5303742146793,3650.96156408835,0.0,1.0
2024-02-16,43.2553,43.43,43.23,43.3399,2948,41.6800184632997,41.8483561982256,41.6556398445612,41.7615374808998,3059.41861595579,0.0,1.0
2024-02-20,43.3048,43.3048,43.22,43.2323,1866,41.7277157608317,41.7277157608317,41.6460040268779,41.6578560826283,1936.52480914976,0.0,1.0
2024-02-21,43.5214,43.5214,43.36,43.36,172,41.9364275718502,41.9364275718502,41.780905474443,41.780905474443,178.500679085616,0.0,1.0
2024-02-22,44.1072,44.1072,44.01,44.0951,562,42.5008937717332,42.5008937717332,42.4072336238523,42.4892344323366,583.240590965792,0.0,1.0
2024-02-23,44.1,44.14,44.06,44.13,2277,42.4939559830013,42.5324992537342,42.4554127122684,42.522863436051,2363.05840859272,0.0,1.0
2024-02-26,44.011,44.011,43.98,43.99,548,42.4081972056207,42.4081972056207,42.3783261708027,42.3879619884859,568.711465923938,0.0,1.0
2024-02-27,44.1787,44.18,44.1347,44.1448,809,42.5697898681683,42.5710425244671,42.5273922703621,42.5371244462222,839.575868489901,0.0,1.0
2024-02-28,44.0795,44.1,44.075,44.09,674,42.4742025567507,42.4939559830013,42.4698664387933,42.4843201653181,699.473591300611,0.0,1.0
2024-02-29,44.2,44.2,44.08,44.08,611,42.5903141598335,42.5903141598335,42.4746843476349,42.4746843476349,634.092528612275,0.0,1.0
2024-03-01,44.3616,44.3616,44.33,44.3316,1881,42.7460289735944,42.7460289735944,42.7155797897154,42.7171215205447,1952.09172883746,0.0,1.0
2024-03-04,44.3321,44.39,44.24,44.24,3598,42.7176033114289,42.7733946958147,42.6288574305664,42.6288574305664,3733.98513575607,0.0,1.0
2024-03-05,44.1396,44.21,44.03,44.21,1381,42.5321138210269,42.5999499775168,42.4265052592188,42.5999499775168,1433.19440591416,0.0,1.0
2024-03-06,44.4765,44.53,44.3701,44.42,1334,42.8567445187746,42.9082961433798,42.7542194186251,42.8023021488644,1384.41805755937,0.0,1.0
2024-03-07,44.9624,44.9681,44.833,44.833,891,43.3249489000022,43.3304413160817,43.2002614191814,43.2002614191814,924.675029449324,0.0,1.0
2024-03-08,44.6166,44.865,44.6,44.86,1738,42.9917423245165,43.2310960357677,42.9757468671623,43.2262781269261,1803.6870944814,0.0,1.0
2024-03-11,44.59,44.59,44.54,44.54,597,42.9661110494791,42.9661110494791,42.917931961063,42.917931961063,619.563403570422,0.0,1.0
2024-03-12,45.02,45.03,45.01,45.03,1031,43.3804512098576,43.3900870275408,43.3708153921744,43.3900870275408,1069.96627986785,0.0,1.0
2024-03-13,45.1496,45.2,45.1496,45.16,29969,43.5053314070321,43.5538959281556,43.5053314070321,43.5153526574227,31101.6677413769,0.0,1.0
2024-03-14,44.9832,44.9832,44.9832,44.9832,236,43.3449914007833,43.3449914007833,43.3449914007833,43.3449914007833,244.919536419799,0.0,1.0
2024-03-15,45.0515,45.0515,45.01,45.01,176,43.4108040355597,43.4108040355597,43.3708153921744,43.3708153921744,182.651857669002,0.0,1.0
2024-03-18,44.9208,45.09,44.9208,45.09,2167,43.2848638984401,43.4479019336401,43.2848638984401,43.4479019336401,2248.90099754959,0.0,1.0
2024-03-19,45.078,45.21,45.0047,45.0047,1073,43.4363389524203,43.5635317458388,43.3657084088023,43.3657084088023,1113.5536549934,0.0,1.0
2024-03-20,45.4834,45.4834,45.15,45.16,1046,43.826975001298,43.826975001298,43.5057168397395,43.5153526574227,1085.53319955555,0.0,1.0
2024-03-21,45.5527,45.6213,45.5527,45.62,1181,43.8937512178427,43.9598529271496,43.8937512178427,43.9586002708508,1225.63547674484,0.0,1.0
2024-03-22,45.64,45.64,45.56,45.56,2021,43.9778719062173,43.9778719062173,43.9007853647515,43.9007853647515,2097.38297925598,0.0,1.0
2024-03-25,45.6007,45.73,45.6,45.73,912,43.9400031427222,44.0645942653662,43.9393286354844,44.0645942653662,946.468717012102,0.0,1.0
2024-03-26,45.7541,45.86,45.75,45.8316,2319,44.0878165859828,44.1898598952481,44.0838659007327,44.1624941730278,2406.64578371827,0.0,1.0
2024-03-27,46.162,46.162,46.02,46.02,2739,44.4808615892813,44.4808615892813,44.3440329781796,44.3440329781796,2842.51953497385,0.0,1.0
2024-03-28,46.1573,46.1573,46.1573,46.1573,63,44.4763327549702,44.4763327549702,44.4763327549702,44.4763327549702,65.381062688336,0.0,1.0
2024-04-01,46.347,46.57,46.32,46.46,3938,44.6591242164209,44.8740029507567,44.6331075086762,44.7680089562413,4086.83531534392,0.0,1.0
2024-04-02,45.7713,45.82,45.63,45.82,2327,44.1043901923979,44.1513166245152,43.968236088534,44.1513166245152,2414.94814088505,0.0,1.0
2024-04-03,45.8797,45.8797,45.85,45.85,234,44.208842456084,44.208842456084,44.1802240775649,44.1802240775649,242.843947128105,0.0,1.0
2024-04-04,45.4345,45.8015,45.4345,45.8015,162,43.7798558528271,44.1334903618013,43.7798558528271,44.1334903618013,168.12273262715,0.0,1.0
2024-04-05,45.556,45.622,45.52,45.52,754,43.8969310376782,43.9605274343875,43.8622420940186,43.8622420940186,782.497162968339,0.0,1.0
2024-04-08,45.74,45.74,45.74,45.74,225,44.0742300830495,44.0742300830495,44.0742300830495,44.0742300830495,233.503795315485,0.0,1.0
2024-04-09,45.5386,45.5386,45.4299,45.4299,712,43.8801647149094,43.8801647149094,43.7754233766928,43.7754233766928,738.909787842781,0.0,1.0
2024-04-10,45.4453,45.4453,45.345,45.345,221,43.790262535925,43.790262535925,43.6936152845622,43.6936152845622,229.352616732099,0.0,1.0
2024-04-11,45.5024,45.51,45.4318,45.4318,654,43.8452830548961,43.8526062763354,43.7772541820526,43.7772541820526,678.717698383679,0.0,1.0
2024-04-12,45.1018,45.3,45.02,45.3,33679,43.4592721985063,43.6502541049878,43.3804512098576,43.6502541049878,34951.8858774678,0.0,1.0
2024-04-15,45.0568,45.4065,45.0568,45.3796,3406,43.4159110189318,43.7528755633141,43.4159110189318,43.7269552137462,3534.72856375353,0.0,1.0
2024-04-16,44.9051,45.01,44.68,44.83,5486,43.2697356646774,43.3708153921744,43.0528334086281,43.1973706738764,5693.34142711446,0.0,1.0
2024-04-17,44.7171,44.9489,44.6958,44.9489,2667,43.0885822922329,43.3119405461299,43.0680580005676,43.3119405461299,2767.79832047289,0.0,1.0
2024-04-18,44.7766,44.875,44.7766,44.875,1998,43.145915407448,43.2407318534509,43.145915407448,43.2407318534509,2073.51370240151,0.0,1.0
2024-04-19,44.7116,44.82,44.7116,44.82,2023,43.0832825925071,43.1877348561932,43.0832825925071,43.1877348561932,2099.45856854768,0.0,1.0
2024-04-22,45.2577,45.29,45.11,45.1442,2878,43.6094945961877,43.6406182873045,43.4671735690066,43.5001280654832,2986.77299074653,0.0,1.0
2024-04-23,45.7801,45.7801,45.7415,45.7415,1169,44.1128697119592,44.1128697119592,44.0756754557019,44.0756754557019,1213.18194099468,0.0,1.0
2024-04-24,45.5986,45.72,45.53,45.72,1045,43.9379796210087,44.054958447683,43.8718779117018,44.054958447683,1084.4954049097,0.0,1.0
2024-04-25,45.2753,45.2753,45.1101,45.1651,1433,43.6264536353102,43.6264536353102,43.4672699271834,43.5202669244411,1487.15972749818,0.0,1.0
2024-04-26,45.7944,45.85,45.7944,45.815,3000,44.1266489312462,44.1802240775649,44.1266489312462,44.1464987156736,3113.38393753981,0.0,1.0
2024-04-29,45.7399,45.7399,45.675,45.675,384,44.0741337248726,44.0741337248726,44.0115972681085,44.0115972681085,398.513144005096,0.0,1.0
2024-04-30,45.1666,45.5627,45.1666,45.5627,1489,43.5217122970936,43.903387035526,43.5217122970936,43.903387035526,1545.27622766559,0.0,1.0
2024-05-01,44.9438,45.21,44.93,45.09,1247,43.3070262791115,43.5635317458388,43.2937288507086,43.4479019336401,1294.12992337071,0.0,1.0
2024-05-02,45.2976,45.36,45.21,45.26,1521,43.6479415087438,43.7080690110871,43.5635317458388,43.6117108342549,1578.48565633268,0.0,1.0
2024-05-03,45.5654,45.5654,45.42,45.42,1678,43.9059887063004,43.9059887063004,43.7658839171864,43.7658839171864,1741.4194157306,0.0,1.0
2024-05-06,45.9531,45.9531,45.8151,45.8151,518,44.2795693578789,44.2795693578789,44.1465950738504,44.1465950738504,537.57762654854,0.0,1.0
2024-05-07,46.3211,46.39,46.28,46.28,6724,44.6341674486214,44.7005582324588,44.5945642379433,44.5945642379433,6978.13119867256,0.0,1.0
2024-05-08,46.53,46.53,46.45,46.53,3499,44.8354596800239,44.8354596800239,44.7583731385581,44.8354596800239,3631.24346581726,0.0,1.0
2024-05-09,46.77,46.77,46.66,46.66,6513,45.0667193044211,45.0667193044211,44.9607253099057,44.9607253099057,6759.15652839893,0.0,1.0
2024-05-10,46.97,47.0,46.95,46.99,2436,45.2594356580855,45.2883431111352,45.2401640227191,45.278707293452,2528.06775728233,0.0,1.0
2024-05-13,46.8911,46.96,46.8911,46.93,4006,45.1834090565649,45.2497998404023,45.1834090565649,45.2208923873527,4157.40535126149,0.0,1.0
2024-05-14,47.1929,47.1929,47.03,47.03,2701,45.4742180342445,45.4742180342445,45.3172505641849,45.3172505641849,2803.08333843168,0.0,1.0
2024-05-15,47.38,47.38,47.24,47.28,4781,45.6545041830976,45.6545041830976,45.5196027355325,45.5581460062654,4961.69620179261,0.0,1.0
2024-05-16,47.095,47.23,47.095,47.23,2170,45.3798833791258,45.5099669178493,45.3798833791258,45.5099669178493,2252.01438148713,0.0,1.0
2024-05-17,47.19,47.19,47.14,47.17,3119,45.4714236471164,45.4714236471164,45.4232445587003,45.45215201175,3236.88150039555,0.0,1.0
2024-05-20,47.2086,47.285,47.2086,47.285,1362,45.4893462680072,45.562963915107,45.4893462680072,45.562963915107,1413.47630764307,0.0,1.0
2024-05-21,47.1493,47.16,47.05,47.05,2059,45.4322058691457,45.4425161940667,45.3365221995513,45.3365221995513,2136.81917579815,0.0,1.0
2024-05-22,46.82,47.01,46.72,47.01,10727,45.1148983928372,45.2979789288184,45.018540216005,45.2979789288184,11132.4231659965,0.0,1.0
2024-05-23,46.6859,47.0,46.64,47.0,2180,44.9856820777052,45.2883431111352,44.9414536745393,45.2883431111352,2262.3923279456,0.0,1.0
2024-05-24,46.97,46.98,46.91,46.92,2502,45.2594356580855,45.2690714757688,45.2016207519862,45.2112565696694,2596.5622039082,0.0,1.0
2024-05-28,46.9864,47.05,46.9548,46.9548,2794,45.275238399086,45.3365221995513,45.244789215207,45.244789215207,2899.59824049541,0.0,1.0
2024-05-29,46.35,46.45,46.34,46.35,5245,44.6620149617259,44.7583731385581,44.6523791440427,44.6620149617259,5443.23291746543,0.0,1.0
2024-05-30,46.61,46.6841,46.6087,46.6841,2587,44.9125462214896,44.9839476305223,44.9112935651908,44.9839476305223,2684.77474880516,0.0,1.0
2024-05-31,47.0155,47.0155,46.62,46.65,14296,45.3032786285442,45.3032786285442,44.9221820391728,44.9510894922225,14836.312257023,0.0,1.0
2024-06-03,46.9,47.13,46.68,47.13,9778,45.191984934303,45.4136087410171,44.9799969452722,45.4136087410171,10147.5560470881,0.0,1.0
2024-06-04,46.625,46.725,46.45,46.725,4033,44.9269999480144,45.0233581248466,44.7583731385581,45.0233581248466,4185.42580669935,0.0,1.0
2024-06-05,47.32,47.32,47.05,47.19,8693,45.5966892769983,45.5966892769983,45.3365221995513,45.4714236471164,9021.54885634451,0.0,1.0
2024-06-06,47.28,47.3,47.27,47.29,12596,45.5581460062654,45.5774176416318,45.5485101885822,45.5677818239486,13072.0613590838,0.0,1.0
2024-06-07,46.9563,47.085,46.95,47.07,7537,45.2462345878595,45.3702475614426,45.2401640227191,45.3557938349177,7821.85824574585,0.0,1.0
2024-06-10,46.8566,46.8566,46.5801,46.5801,789,45.1501654855578,45.1501654855578,44.8837351266168,44.8837351266168,818.81997557297,0.0,1.0
2024-06-11,46.3356,46.4,46.3356,46.35,1533,44.6481393842621,44.710194050142,44.6481393842621,44.6620149617259,1590.93919208284,0.0,1.0
2024-06-12,46.78,46.85,46.78,46.85,2784,45.0763551221044,45.1438058458869,45.0763551221044,45.1438058458869,2889.22029403694,0.0,1.0
2024-06-13,46.05,46.38,45.92,46.38,8058,44.3729404312293,44.6909224147755,44.2476748013474,44.6909224147755,8362.54925623192,0.0,1.0
2024-06-14,45.0963,45.0963,45.0963,45.0963,563,43.4539724987806,43.4539724987806,43.4539724987806,43.4539724987806,584.278385611637,0.0,1.0
2024-06-17,45.6,45.6,45.37,45.37,1418,43.9393286354844,43.9393286354844,43.7177048287703,43.7177048287703,1471.59280781048,0.0,1.0
2024-06-18,45.79,45.86,45.6733,45.69,5429,44.1224091714655,44.1898598952481,44.0099591791024,44.0260509946334,5634.18713230121,0.0,1.0
2024-06-20,46.2324,46.29,45.93,45.96,21084,44.5486977457712,44.6042000556266,44.2573106190306,44.2862180720803,21880.8623130298,0.0,1.0
2024-06-21,45.905,45.91,45.7195,45.7195,7846,44.2638051601491,44.2686264002276,44.084937153239,44.084937153239,8136.9107038331,0.03174,1.0
2024-06-24,46.105,46.11,46.1,46.1,1730,44.4566547632867,44.4614760033651,44.4518335232083,44.4518335232083,1794.1442158592,0.0,1.0
2024-06-25,46.13,46.1983,45.99,46.015,6094,44.4807609636789,44.5466191031504,44.3457662414826,44.3698724418748,6319.95078118262,0.0,1.0
2024-06-26,45.9356,45.9356,45.84,45.878,2923,44.2933111494292,44.2933111494292,44.2011290391294,44.2377704637256,3031.37777049504,0.0,1.0
2024-06-27,45.771,45.87,45.701,45.87,3573,44.134595926047,44.2300564796001,44.0670985649488,44.2300564796001,3705.47819841902,0.0,1.0
2024-06-28,45.621,45.66,45.51,45.62,4465,43.9899587236938,44.0275643963056,43.8829271939524,43.9889944756781,4630.551401047,0.0,1.0
2024-07-01,46.001,46.071,45.88,46.071,1630,44.3563729696552,44.4238703307533,44.2396989597569,44.4238703307533,1690.43645771704,0.0,1.0
2024-07-02,45.81,45.83,45.66,45.74,3750,44.1722015986588,44.1914865589725,44.0275643963056,44.1047042375606,3889.04093033063,0.0,1.0
2024-07-03,46.375,46.375,46.27,46.27,329,44.7170017275224,44.7170017275224,44.6157556858752,44.6157556858752,341.198524287674,0.0,1.0
2024-07-05,46.544,46.7,46.486,46.7,2117,44.8799596421736,45.0303823326209,44.8240332572637,45.0303823326209,2195.49323986932,0.0,1.0
2024-07-08,46.3455,46.69,46.34,46.69,5265,44.6885564110596,45.0207398524641,44.6832530469733,45.0207398524641,5460.2134661842,0.0,1.0
2024-07-09,45.8599,45.88,45.8599,45.88,206,44.2203175746416,44.2396989597569,44.2203175746416,44.2396989597569,213.637981772829,0.0,1.0
2024-07-10,46.47,46.47,46.14,46.14,1410,44.8086052890127,44.8086052890127,44.4904034438358,44.4904034438358,1462.27938980432,0.0,1.0
2024-07-11,46.4064,46.5,46.405,46.5,5971,44.747279115215,44.8375327294834,44.745929167993,44.8375327294834,6192.39023866778,0.0,1.0
2024-07-12,46.8316,46.8316,46.7,46.7,1040,45.1572773714855,45.1572773714855,45.0303823326209,45.0303823326209,1078.56068467836,0.0,1.0
2024-07-15,46.3806,46.66,46.3806,46.66,2042,44.7224015164103,44.9918124119934,44.7224015164103,44.9918124119934,2117.7124212627,0.0,1.0
2024-07-16,46.4235,46.4235,46.18,46.18,3453,44.7637677562833,44.7637677562833,44.5289733644633,44.5289733644633,3581.02888864844,0.0,1.0
2024-07-17,45.7313,45.87,45.72,45.87,8412,44.0963152798241,44.2300564796001,44.0854192772469,44.2300564796001,8723.89661491768,0.0,1.0
2024-07-18,45.6924,46.08,45.6924,46.08,752,44.0588060320139,44.4325485628945,44.0588060320139,44.4325485628945,779.882341228969,0.0,1.0
2024-07-19,45.3305,45.44,45.3305,45.41,2045,43.7098446751365,43.8154298328543,43.7098446751365,43.7865023923837,2120.82365400697,0.0,1.0
2024-07-22,46.1365,46.1365,45.995,45.995,2343,44.4870285757809,44.4870285757809,44.350587481561,44.350587481561,2429.87277327057,0.0,1.0
2024-07-23,45.9022,45.96,45.9022,45.96,818,44.2611052657052,44.316838801012,44.2611052657052,44.316838801012,848.329461602788,0.0,1.0
2024-07-24,45.24,45.7,45.24,45.7,2920,43.6225802297167,44.0661343169331,43.6225802297167,44.0661343169331,3028.26653775078,0.0,1.0
2024-07-25,45.0073,45.24,44.9,44.91,3860,43.3981997164662,43.6225802297167,43.2947359043829,43.3043783845397,4003.11946428699,0.0,1.0
2024-07-26,45.5766,45.625,45.29,45.32,2979,43.9471461117972,43.9938157157565,43.6707926305011,43.6997200709718,3089.45411505465,0.0,1.0
2024-07-29,45.3134,45.3506,45.3134,45.3506,759,43.6933560340682,43.7292260602518,43.6933560340682,43.7292260602518,787.141884298919,0.0,1.0
2024-07-30,45.4995,45.53,45.42,45.45,1531,43.8728025897877,43.9022121542662,43.7961448725405,43.8250723130112,1587.76577715632,0.0,1.0
2024-07-31,45.7466,45.95,45.73,45.76,2040,44.1110682744642,44.3071963208551,44.0950617574038,44.1239891978744,2115.63826609986,0.0,1.0
2024-08-01,44.6942,45.34,44.635,45.33,3797,43.0962936627543,43.7190050312855,43.0392101802256,43.7093625511286,3937.78357665744,0.0,1.0
2024-08-02,43.7688,43.95,43.56,43.95,9308,42.2039785490368,42.3787002894795,42.0026435633612,42.3787002894795,9653.11812787133,0.0,1.0
2024-08-05,42.75,42.94,42.5,42.5,8702,41.2216026706541,41.4048097936348,40.9805406667321,40.9805406667321,9024.64911352989,0.0,1.0
2024-08-06,42.927,43.13,42.84,42.97,5160,41.3922745694308,41.5880169166154,41.308384992066,41.4337372341054,5351.32032013495,0.0,1.0
2024-08-07,43.1227,43.76,43.1227,43.76,638,41.5809779061009,42.1954931664988,41.5809779061009,42.1954931664988,661.655496946918,0.0,1.0
2024-08-08,43.757,43.757,43.45,43.49,1264,42.1926004224517,42.1926004224517,41.8965762816355,41.9351462022631,1310.86606291678,0.0,1.0
2024-08-09,43.8969,43.8969,43.6202,43.6202,864,42.3274987198464,42.3274987198464,42.0606912939056,42.0606912939056,896.035030348177,0.0,1.0
2024-08-12,43.7285,43.75,43.7285,43.75,6263,42.1651193540046,42.1858506863419,42.1651193540046,42.1858506863419,6495.21689244286,0.0,1.0
2024-08-13,44.106,44.106,43.82,43.82,1663,42.5291229799267,42.5291229799267,42.25334804744,42.25334804744,1724.66001790396,0.0,1.0
2024-08-14,44.2715,44.2715,44.2715,44.2715,239,42.6887060265231,42.6887060265231,42.6887060265231,42.6887060265231,247.861541959739,0.0,1.0
2024-08-15,45.0888,45.0888,44.89,44.89,3049,43.4767859297447,43.4767859297447,43.285093424226,43.285093424226,3162.04954575416,0.0,1.0
2024-08-16,45.1672,45.21,45.1672,45.21,513,43.5523829741747,43.5936527892461,43.5523829741747,43.5936527892461,532.020799269229,0.0,1.0
2024-08-19,45.5095,45.5095,45.43,45.43,1524,43.8824450699446,43.8824450699446,43.8057873526974,43.8057873526974,1580.50623408637,0.0,1.0
2024-08-20,45.23,45.39,45.23,45.39,2128,43.6129377495598,43.7672174320699,43.6129377495598,43.7672174320699,2206.90109326496,0.0,1.0
2024-08-21,45.6444,45.6444,45.49,45.49,1636,44.0125221272609,44.0125221272609,43.8636422336387,43.8636422336387,1696.65892320557,0.0,1.0
2024-08-22,45.4199,45.4292,45.4199,45.4292,573,43.796048447739,43.8050159542849,43.796048447739,43.8050159542849,594.24545415452,0.0,1.0
2024-08-23,45.8961,45.8961,45.74,45.87,952,44.2552233528095,44.2552233528095,44.1047042375606,44.2300564796001,987.297857513269,0.0,1.0
2024-08-26,45.8423,45.89,45.8,45.8276,529,44.2033468095655,44.2493414399138,44.1625591185019,44.1891723637349,548.614040571974,0.0,1.0
2024-08-27,45.9402,45.98,45.92,45.92,2836,44.2977466903013,44.3361237613257,44.2782688803844,44.2782688803844,2941.15202091138,0.0,1.0
2024-08-28,46.0286,46.19,45.85,46.19,868,44.3829862148881,44.5386158446202,44.2107715192863,44.5386158446202,900.183340673863,0.0,1.0
2024-08-29,46.2373,46.45,46.2373,46.4382,866,44.5842247757622,44.789320328699,44.5842247757622,44.7779422021139,898.109185511019,0.0,1.0
2024-08-30,46.5786,46.5786,46.44,46.5,2534,44.9133226235164,44.9133226235164,44.7796778485421,44.8375327294834,2627.95459132208,0.0,1.0
2024-09-03,45.76,45.9899,45.76,45.94,587,44.1239891978744,44.345669816681,44.1239891978744,44.2975538406982,608.764540294421,0.0,1.0
2024-09-04,45.4738,45.58,45.43,45.45,3307,43.8480214157845,43.9504245550506,43.8057873526974,43.8250723130112,3429.61556176091,0.0,1.0
2024-09-05,45.3654,45.485,45.34,45.485,4310,43.743496930884,43.8588209935602,43.7190050312855,43.8588209935602,4469.80437592667,0.0,1.0
2024-09-06,44.6361,45.2894,44.6361,45.27,2268,43.0402708530429,43.6702140816917,43.0402708530429,43.6515076701874,2352.09195466396,0.0,1.0
2024-09-09,45.2127,45.2127,45.0905,45.0905,2144,43.5962562588885,43.5962562588885,43.4784251513714,43.4784251513714,2223.49433456769,0.0,1.0
2024-09-10,44.9877,44.9877,44.96,44.96,371,43.3793004553587,43.3793004553587,43.3525907853241,43.3525907853241,384.755782707377,0.0,1.0
2024-09-11,45.4371,45.4371,44.87,45.17,1987,43.8126335136088,43.8126335136088,43.2658084639122,43.5550828686186,2060.67315428452,0.0,1.0
2024-09-12,45.4391,45.4391,45.3,45.3,474,43.8145620096402,43.8145620096402,43.680435110658,43.680435110658,491.574773593791,0.0,1.0
2024-09-13,45.6701,45.75,45.55,45.55,2441,44.0373033012641,44.1143467177175,43.9214971145799,43.9214971145799,2531.50637624988,0.0,1.0
2024-09-16,45.7693,45.7693,45.5303,45.5303,1470,44.1329567044203,44.1329567044203,43.9025014286709,43.9025014286709,1524.50404468961,0.0,1.0
2024-09-17,45.7322,45.7322,45.66,45.68,1337,44.0971831030383,44.0971831030383,44.0275643963056,44.0468493566194,1386.57272636055,0.0,1.0
2024-09-18,45.7101,45.94,45.6,45.64,1243,44.0758732218916,44.2975538406982,43.9697095153643,44.0082794359919,1289.08743370692,0.0,1.0
2024-09-19,46.4013,46.57,46.32,46.36,2091,44.742361450335,44.9050300905815,44.6639680866596,44.7025380072871,2168.52922275236,0.0,1.0
2024-09-20,45.7588,45.8,45.7588,45.8,7136,44.1228321002556,44.1625591185019,44.1228321002556,44.1625591185019,7400.58562102382,0.0,1.0
2024-09-23,45.9898,45.9898,45.87,45.87,3695,44.3455733918795,44.3455733918795,44.2300564796001,44.2300564796001,3832.00166335244,0.0,1.0
2024-09-24,46.2588,46.2588,46.22,46.22,2759,44.6049561080995,44.6049561080995,44.5675432850908,44.5675432850908,2861.29704714192,0.0,1.0
2024-09-25,46.07,46.17,46.07,46.12,5413,44.4229060827376,44.5193308843064,44.4229060827376,44.471118483522,5613.70094823459,0.0,1.0
2024-09-26,47.13,47.15,46.99,46.99,10084,45.4450089793667,45.4642939396805,45.3100142571704,45.3100142571704,10457.8903310544,0.0,1.0
2024-09-27,47.2515,47.2515,47.2515,47.2515,139,45.5621651132728,45.5621651132728,45.5621651132728,45.5621651132728,144.153783817589,0.0,1.0
2024-09-30,46.9178,46.9178,46.79,46.88,686,45.2403955504377,45.2403955504377,45.1171646540328,45.2039469754448,711.43522085515,0.0,1.0
2024-10-01,46.5495,46.62,46.41,46.62,5504,44.8852630062599,44.9532424913659,44.7507504080715,44.9532424913659,5708.07500814394,0.0,1.0
2024-10-02,46.4529,46.4783,46.43,46.43,1142,44.7921166479445,44.8166085475429,44.7700353683852,44.7700353683852,1184.34259798335,0.0,1.0
2024-10-03,46.09,46.11,46.01,46.11,2931,44.4421910430514,44.4614760033651,44.3650512017963,44.4614760033651,3039.67439114642,0.0,1.0
2024-10-04,46.6335,46.6335,46.4119,46.4119,3223,44.9662598395777,44.9662598395777,44.7525824793013,44.7525824793013,3342.5010449215,0.0,1.0
2024-10-07,46.3429,46.54,46.3429,46.54,2985,44.6860493662188,44.8761026501109,44.6860493662188,44.8761026501109,3095.67658054318,0.0,1.0
2024-10-08,46.4408,46.4408,46.36,46.37,1538,44.7804492469547,44.7804492469547,44.7025380072871,44.712180487444,1595.02532022627,0.0,1.0
2024-10-09,46.67,46.72,46.64,46.64,2301,45.0014548921503,45.0496672929347,44.9725274516797,44.9725274516797,2386.31551485087,0.0,1.0
2024-10-10,46.5368,46.56,46.49,46.56,2091,44.8730170564607,44.8953876104246,44.8278902493265,44.8953876104246,2168.52922275236,0.0,1.0
2024-10-11,46.803,46.805,46.68,46.68,1412,45.1296998782368,45.1316283742682,45.0110973723072,45.0110973723072,1464.35354496716,0.0,1.0
2024-10-14,47.164,47.164,47.1375,47.1375,452,45.4777934119001,45.4777934119001,45.4522408394844,45.4522408394844,468.759066802518,0.0,1.0
2024-10-15,46.3048,46.98,46.25,46.98,5311,44.6493115168211,45.3003717770135,44.5964707255614,45.3003717770135,5507.91903492959,0.0,1.0
2024-10-16,46.3613,46.37,46.32,46.37,1785,44.7037915297075,44.712180487444,44.6639680866596,44.712180487444,1851.18348283738,0.0,1.0
2024-10-17,46.5699,46.67,46.5699,46.58,1681,44.90493366578,45.0014548921503,44.90493366578,44.9146725707384,1743.32741436954,0.0,1.0
2024-10-18,46.9084,46.9084,46.9084,46.9084,237,45.2313316190903,45.2313316190903,45.2313316190903,45.2313316190903,245.787386796896,0.0,1.0
2024-10-21,46.5735,46.5735,46.53,46.53,734,44.9084049586364,44.9084049586364,44.866460169954,44.866460169954,761.214944763382,0.0,1.0
2024-10-22,46.509,46.509,46.465,46.465,443,44.8462109616246,44.8462109616246,44.8037840489343,44.8037840489343,459.425368569725,0.0,1.0
2024-10-23,46.2034,46.39,46.17,46.39,749,44.5515367680304,44.7314654477577,44.5193308843064,44.7314654477577,776.771108484704,0.0,1.0
2024-10-24,46.2896,46.2896,46.2896,46.2896,63,44.6346549469827,44.6346549469827,44.6346549469827,44.6346549469827,65.3358876295545,0.0,1.0
2024-10-25,46.2548,46.46,46.2548,46.4295,3407,44.6010991160367,44.7989628088559,44.6010991160367,44.7695532443774,3533.32331990306,0.0,1.0
2024-10-28,46.625,46.65,46.4375,46.4375,1662,44.9580637314444,44.9821699318365,44.7772672285029,44.7772672285029,1723.62294032253,0.0,1.0
2024-10-29,46.3546,46.51,46.3546,46.51,3611,44.6973310680024,44.8471752096402,44.6973310680024,44.8471752096402,3744.88714651304,0.0,1.0
2024-10-30,45.7483,45.91,45.7483,45.91,6875,44.1127074960908,44.2686264002276,44.1127074960908,44.2686264002276,7129.90837227283,0.0,1.0
2024-10-31,45.4108,45.4439,45.27,45.38,3610,43.7872737907962,43.8191904001155,43.6515076701874,43.757574951913,3743.85006893162,0.0,1.0
2024-11-01,45.7378,45.89,45.7378,45.89,978,44.1025828919261,44.2493414399138,44.1025828919261,44.2493414399138,1014.26187463023,0.0,1.0
2024-11-04,45.61,45.75,45.61,45.6219,5180,43.9793519955212,44.1143467177175,43.9793519955212,43.9908265469079,5372.06187176338,0.0,1.0
2024-11-05,45.8309,45.8309,45.63,45.63,506,44.1923543821867,44.1923543821867,43.998636955835,43.998636955835,524.761256199279,0.0,1.0
2024-11-06,45.3257,45.3257,45.21,45.28,2638,43.7052162846612,43.7052162846612,43.5936527892461,43.6611501503442,2735.81065978992,0.0,1.0
2024-11-07,45.8393,45.84,45.74,45.74,3306,44.2004540655184,44.2011290391294,44.1047042375606,44.1047042375606,3428.57848417948,0.0,1.0
2024-11-08,45.4674,45.4674,45.34,45.34,1273,43.8418502284841,43.8418502284841,43.7190050312855,43.7190050312855,1320.19976114957,0.0,1.0
2024-11-11,45.7266,45.89,45.7266,45.83,7577,44.0917833141504,44.2493414399138,44.0917833141504,44.1914865589725,7857.93683443071,0.0,1.0
2024-11-12,44.9126,45.36,44.8,45.36,1721,43.3068854293805,43.7382899915993,43.1983111028141,43.7382899915993,1784.8105176264,0.0,1.0
2024-11-13,44.92,44.9581,44.6089,44.6089,8160,43.3140208646966,43.3507587140943,43.0140433070161,43.0140433070161,8462.55306439945,0.0,1.0
2024-11-14,45.3666,45.56,45.3666,45.51,4455,43.7446540285028,43.9311395947368,43.7446540285028,43.8829271939524,4620.18062523279,0.0,1.0
2024-11-15,45.2825,45.29,45.2825,45.29,672,43.6635607703835,43.6707926305011,43.6635607703835,43.6707926305011,696.916134715248,0.0,1.0
2024-11-18,45.1254,45.22,45.1231,45.1231,383,43.5120774071189,43.603295269403,43.5098596366828,43.5098596366828,397.200713684435,0.0,1.0
2024-11-19,44.9199,44.9296,44.8401,44.87,868,43.3139244398951,43.3232776456472,43.2369774482432,43.2658084639122,900.183340673862,0.0,1.0
2024-11-20,44.9398,44.9398,44.79,44.93,2405,43.3331129754072,43.3331129754072,43.1886686226572,43.3236633448535,2494.17158331871,0.0,1.0
2024-11-21,45.0621,45.075,44.96,44.96,1722,43.4510405077259,43.4634793071282,43.3525907853241,43.3525907853241,1785.84759520782,0.0,1.0
2024-11-22,45.3657,45.3657,45.3657,45.3657,66,43.7437862052887,43.7437862052887,43.7437862052887,43.7437862052887,68.447120373819,0.0,1.0
2024-11-25,45.2983,45.2983,45.28,45.28,632,43.6787958890313,43.6787958890313,43.6611501503442,43.6611501503442,655.433031458389,0.0,1.0
2024-11-26,45.0216,45.06,44.99,45.06,1378,43.4119884630905,43.4490155868929,43.3815182257948,43.4490155868929,1429.09290719883,0.0,1.0
2024-11-27,44.936,44.936,44.83,44.83,850,43.3294488329476,43.3294488329476,43.2272385432847,43.2272385432847,881.515944208276,0.0,1.0
2024-11-29,45.414,45.414,45.23,45.23,600,43.7903593844464,43.7903593844464,43.6129377495598,43.6129377495598,622.246548852901,0.0,1.0
2024-12-02,45.7558,45.7558,45.7558,45.7558,47,44.1199393562085,44.1199393562085,44.1199393562085,44.1199393562085,48.7426463268105,0.0,1.0
2024-12-03,45.9215,45.9299,45.89,45.89,823,44.279715252408,44.2878149357398,44.2493414399138,44.2493414399138,853.514849509895,0.0,1.0
2024-12-04,46.2427,46.35,46.22,46.24,9252,44.5894317150469,44.6928955271302,44.5675432850908,44.5868282454045,9595.04178331172,0.0,1.0
2024-12-05,46.4979,46.5719,46.4979,46.57,1087,44.8355078086504,44.9068621618113,44.8355078086504,44.9050300905815,1127.30333100517,0.0,1.0
2024-12-06,46.7614,46.79,46.755,46.79,917,45.0895871607842,45.1171646540328,45.0834159734838,45.1171646540328,951.000142163516,0.0,1.0
2024-12-09,46.7294,46.88,46.7294,46.82,5075,45.0587312242822,45.2039469754448,45.0587312242822,45.1460920945035,5263.16872571411,0.0,1.0
2024-12-10,46.5325,46.5325,46.51,46.51,469,44.8688707899932,44.8688707899932,44.8471752096402,44.8471752096402,486.389385686684,0.0,1.0
2024-12-11,46.7784,46.8109,46.69,46.69,1516,45.1059793770509,45.1373174375607,45.0207398524641,45.0207398524641,1572.20961343499,0.0,1.0
2024-12-12,46.6418,46.6418,46.63,46.63,677,44.9742630981079,44.9742630981079,44.9628849715228,44.9628849715228,702.101522622356,0.0,1.0
2024-12-13,46.6682,46.6682,46.6682,46.6682,138,44.9997192457221,44.9997192457221,44.9997192457221,44.9997192457221,143.116706236167,0.0,1.0
2024-12-16,46.4203,46.53,46.4203,46.47,1486,44.7606821626331,44.866460169954,44.7606821626331,44.8086052890127,1541.09728599235,0.0,1.0
2024-12-17,46.3178,46.4,46.27,46.36,2595,44.6618467410251,44.7411079279146,44.6157556858752,44.7025380072871,2691.21632378879,0.0,1.0
2024-12-18,45.8166,45.8166,45.8166,45.8166,405,44.1785656355623,44.1785656355623,44.1785656355623,44.1785656355623,420.016420475708,0.0,1.0
2024-12-19,45.7076,45.79,45.7076,45.79,936,44.0734626018523,44.152916638345,44.0734626018523,44.152916638345,970.704616210526,0.0,1.0
2024-12-20,45.3074,45.495,45.02,45.02,2554,43.9310720973757,44.1129732686075,43.6524026058405,43.6524026058405,2634.01492555226,0.25253,1.0
2024-12-23,45.5898,45.5898,45.5898,45.5898,78,44.2048934766714,44.2048934766714,44.2048934766714,44.2048934766714,80.4436821429428,0.0,1.0
2024-12-24,45.9325,45.9325,45.9325,45.9325,112,44.5371830895772,44.5371830895772,44.5371830895772,44.5371830895772,115.5088769232,0.0,1.0
2024-12-26,45.946,45.946,45.89,45.9,957,44.5502729926243,44.5502729926243,44.4959741355402,44.5056703600195,986.982100138414,0.0,1.0
2024-12-27,45.7585,45.8,45.66,45.73,1147,44.3684687836373,44.4087081152264,44.2729609725161,44.3408345438712,1182.93465920456,0.0,1.0
2024-12-30,45.5722,45.6,45.465,45.465,2170,44.1878281215878,44.2147836256403,44.0838845951696,44.0838845951696,2237.984490387,0.0,1.0
2024-12-31,45.6745,45.6745,45.61,45.61,249,44.2870204980111,44.2870204980111,44.2244798501196,44.2244798501196,256.800985302471,0.0,1.0
2025-01-02,45.91,46.14,45.78,45.935,11739,44.5153665844988,44.7383797475228,44.3893156662678,44.539607145697,12106.7741625129,0.0,1.0
2025-01-03,45.7434,45.79,45.737,45.74,1176,44.3538274846735,44.3990118907471,44.3476219010068,44.3505307683506,1212.8432076936,0.0,1.0
2025-01-06,46.4,46.5556,46.38,46.5556,3390,44.9904815839848,45.1413548368828,44.9710891350262,45.1413548368828,3496.20618544329,0.0,1.0
2025-01-07,46.6221,46.89,46.6221,46.89,629,45.2058347296702,45.4655965834709,45.2058347296702,45.4655965834709,648.706103434758,0.0,1.0
2025-01-08,46.5626,46.5626,46.42,46.5256,353,45.1481421940184,45.1481421940184,45.0098740329434,45.1122661634449,364.059228159728,0.0,1.0
2025-01-10,46.4548,47.3,46.4548,47.3,1740,45.0436168941314,45.8631417871225,45.0436168941314,45.8631417871225,1794.51290934257,0.0,1.0
2025-01-13,46.3909,46.4,46.3283,46.334,1780,44.9816580197087,44.9904815839848,44.9209596544682,44.9264865024214,1835.76607967228,0.0,1.0
2025-01-14,46.4502,46.56,46.38,46.56,1775,45.0391566308709,45.1456211756537,44.9710891350262,45.1456211756537,1830.60943338107,0.0,1.0
2025-01-15,46.9427,46.945,46.9427,46.945,154,45.5166956864768,45.5189258181071,45.5166956864768,45.5189258181071,158.8247057694,0.0,1.0
2025-01-16,47.375,47.48,47.28,47.2952,2326,45.9358634707173,46.03767382775,45.8437493381638,45.8584875993724,2398.87185467288,0.0,1.0
2025-01-17,47.8364,47.86,47.831,47.84,3073,46.3832472681925,46.4061303579637,46.3780113069737,46.386737909005,3169.2748105803,0.0,1.0
2025-01-21,48.1155,48.15,47.96,47.97,12732,46.6538688934099,46.6873208678636,46.5030926027567,46.512788827236,13130.8841159481,0.0,1.0
2025-01-22,48.1506,48.2494,48.1506,48.23,1031,46.6879026413323,46.7837013391879,46.6879026413323,46.764890663698,1063.30046524839,0.0,1.0
2025-01-23,48.5677,48.5677,48.26,48.26,1793,47.0923321643642,47.0923321643642,46.7939793371359,46.7939793371359,1849.17336002944,0.0,1.0
2025-01-24,48.3858,48.48,48.3858,48.4,1888,46.9159578410856,47.0072962756807,46.9159578410856,46.9297264798462,1947.14963956252,0.0,1.0
2025-01-27,48.4347,48.44,48.2357,48.37,2957,46.9633723787894,46.9685113777635,46.7704175116512,46.9006378064083,3049.64061662413,0.0,1.0
2025-01-28,48.4654,48.4852,48.4199,48.43,3155,46.9931397879409,47.0123383124099,46.9490219665601,46.9588151532842,3253.84380975622,0.0,1.0
2025-01-29,48.6467,48.69,48.5799,48.6499,2892,47.1689323377507,47.2109169897461,47.104161558229,47.1720351295841,2982.60421483835,0.0,1.0
2025-01-30,49.0954,49.135,49.0954,49.12,1198,47.6040019301373,47.6423989790753,47.6040019301373,47.6278546423563,1235.53245137494,0.0,1.0
2025-01-31,48.9444,49.14,48.9444,49.13,3702,47.4575889404997,47.647247091315,47.4575889404997,47.6375508668357,3817.98091401506,0.0,1.0
2025-02-03,48.4926,48.5815,48.26,48.32,3188,47.0195135185246,47.1057129541457,46.7939793371359,46.8521566840118,3287.87767527823,0.0,1.0
2025-02-04,48.8005,48.89,48.79,48.792,3119,47.3180602702425,47.4048414793323,47.3078792345392,47.3098184794351,3216.71595645947,0.0,1.0
2025-02-05,49.0986,49.0986,49.03,49.055,2401,47.6071047219706,47.6071047219706,47.5405886220426,47.5648291832409,2476.2215490411,0.0,1.0
2025-02-06,49.5532,49.56,49.51,49.51,822,48.0478950867999,48.0544885194459,48.0060073970493,48.0060073970493,847.752650275629,0.0,1.0
2025-02-07,49.3187,49.475,49.3187,49.39,975,47.8205186227602,47.9720706113718,47.8205186227602,47.8896527032976,1005.54602678679,0.0,1.0
2025-02-10,49.7805,49.79,49.61,49.61,5918,48.2682902692146,48.2775016824699,48.1029696418424,48.1029696418424,6103.40655028123,0.0,1.0
2025-02-11,50.1448,50.1448,49.9199,49.92,9573,48.6215237269957,48.6215237269957,48.4034556384561,48.4035526007009,9872.91498915888,0.0,1.0
2025-02-12,50.6,50.63,50.09,50.09,5526,49.0628958652938,49.0919845387317,48.5683884168491,48.5683884168491,5699.12548105003,0.0,1.0
2025-02-13,50.8478,50.9882,50.8478,50.9882,2110,49.303168307891,49.4393032995805,49.303168307891,49.4393032995805,2176.10473489243,0.0,1.0
2025-02-14,51.0344,51.18,51.02,51.18,2898,49.4840998566749,49.6252768850936,49.4701372934247,49.6252768850936,2988.7921903878,0.0,1.0
2025-02-18,51.62,51.6501,51.5734,51.58,9881,50.0519107621831,50.0810963978658,50.0067263561095,50.0131258642659,10190.5644006977,0.0,1.0
2025-02-19,50.94,51.06,50.815,51.06,51383,49.3925674975902,49.5089221913419,49.2713646915989,49.5089221913419,52992.7912762928,0.0,1.0
2025-02-20,50.9254,51.115,50.865,51.07,4134,49.3784110098505,49.5622514259781,49.3198458139954,49.5186184158212,4263.51515357597,0.0,1.0
2025-02-21,50.7835,51.09,50.7551,50.96,2837,49.2408215844891,49.5380108647798,49.2132843069679,49.4119599465489,2925.88110563498,0.0,1.0
2025-02-24,50.8057,51.12,50.8057,51.12,9462,49.2623472028331,49.5670995382178,49.2623472028331,49.5670995382178,9758.43744149392,0.0,1.0
2025-02-25,51.1649,51.3,51.05,51.3,11584,49.6106355861299,49.7416315788453,49.4992259668626,49.7416315788453,11946.9181274852,0.0,1.0
2025-02-26,51.3773,51.73,51.28,51.56,8125,49.8165833940703,50.1585692314555,49.7222391298867,49.9937334153073,8379.55022322322,0.0,1.0
2025-02-27,50.9,51.3,50.8808,51.23,65525,49.353782599673,49.7416315788453,49.3351658486727,49.6737580074901,67577.8496463632,0.0,1.0
2025-02-28,51.1406,51.195,50.7612,51.02,38697,49.5870737606451,49.6398212218126,49.2191990039002,49.4701372934247,39909.3483062239,0.0,1.0
2025-03-03,51.5032,52.11,51.4072,52.07,32175,49.9386588602648,50.5270257616692,49.8455751052635,50.4882408637519,33183.0188839639,0.0,1.0
2025-03-04,50.88,51.3699,50.41,50.76,54402,49.3343901507144,49.8094081879556,48.878667600187,49.2180354569627,56106.3743069279,0.0,1.0
2025-03-05,51.746,51.81,51.29,51.34,21154,50.1740831906224,50.23613902729,49.731935354366,49.7804164767625,21816.7391288694,0.0,1.0
2025-03-06,51.59,52.09,51.34,51.34,27925,50.0228220887452,50.5076333127106,49.7804164767625,49.7804164767625,28799.8695364318,0.0,1.0
2025-03-07,52.0426,52.05,51.27,51.27,17138,50.4616732086786,50.4688484147933,49.7125429054074,49.7125429054074,17674.9208277661,0.0,1.0
2025-03-10,50.745,51.199,50.375,51.01,165596,49.2034911202437,49.6436997116043,48.8447308145094,49.4604410689454,170783.999847984,0.0,1.0
2025-03-11,50.4544,50.64,49.8668,50.62,55057,48.9217188368751,49.101680763211,48.351968686471,49.0822883142524,56781.894971077,0.0,1.0
2025-03-12,50.6147,50.78,50.295,50.78,19252,49.0771493152784,49.2374279059213,48.7671610186749,49.2374279059213,19855.1508796915,0.0,1.0
2025-03-13,50.2587,50.47,50.18,50.47,25593,48.731963723815,48.9368449470628,48.6556544371629,48.9368449470628,26394.8097062095,0.0,1.0
2025-03-14,51.3684,51.38,50.92,50.92,15165,49.8079537542838,49.8192013746797,49.3731750486316,49.3731750486316,15640.1082012529,0.0,1.0
2025-03-17,51.7067,51.9099,51.34,51.34,97194,50.1359770284187,50.3330043098382,49.7804164767625,49.7804164767625,100239.015925656,0.0,1.0
2025-03-18,51.9003,52.16,51.82,51.93,65485,50.3236959343381,50.5755068840657,50.2458352517693,50.3524937210416,67536.5964760335,0.0,1.0
2025-03-19,52.1244,52.259,51.81,51.86,19476,50.5409883249194,50.6714995064108,50.23613902729,50.2846201496865,20086.1686335379,0.0,1.0
2025-03-20,51.53,51.66,51.36,51.36,63142,49.9646447418694,50.0906956601003,49.7998089257211,49.7998089257211,65120.1920239704,0.0,1.0
2025-03-21,51.2753,51.3409,51.03,51.09,28113,49.7176819043814,49.7812891369657,49.479833517904,49.5380108647798,28993.7594369814,0.0,1.0
2025-03-24,51.3466,51.425,51.148246,51.24,37934,49.7868159849189,49.8628343848366,49.594487493882,49.6834542319694,39122.4440821845,0.0,1.0
2025-03-25,51.78,51.78,51.53,51.68,16522,50.207050353852,50.207050353852,49.9646447418694,50.110088109059,17039.6220046885,0.0,1.0
2025-03-26,51.0248,51.455,50.8799,51.38,16265,49.4747914811748,49.8919230582745,49.3342931884696,49.8192013746797,16774.5703853201,0.0,1.0
2025-03-27,50.8972,51.075,50.79,50.835,37834,49.3510676568188,49.5234665280609,49.2471241304006,49.2907571405575,39019.3111563603,0.0,1.0
2025-03-28,50.4624,50.93,50.375,50.93,16338,48.9294758164585,49.3828712731109,48.8447308145094,49.3828712731109,16849.8574211718,0.0,1.0
2025-03-31,49.93,50.0348,49.481,49.62,16356,48.4132488251802,48.5148652577234,47.9778883460593,48.1126658663217,16868.4213478202,0.0,1.0
2025-04-01,50.24,50.2728,49.94,50.22,11067,48.7138317840387,48.7456354003309,48.4229450496595,48.6944393350801,11413.7209009737,0.0,1.0
2025-04-02,50.23,50.23,49.82,49.82,14196,48.7041355595594,48.7041355595594,48.3065903559078,48.3065903559078,14640.7501500156,0.0,1.0
2025-04-03,48.51,49.02,48.51,49.02,5330,47.0363849491186,47.5308923975633,47.0363849491186,47.5308923975633,5496.98494643443,0.0,1.0
2025-04-04,45.59,46.66,45.59,46.66,76415,44.205087401161,45.2425834204468,44.205087401161,45.2425834204468,78809.0252686279,0.0,1.0
2025-04-07,44.58,46.33,44.03,44.11,17394,43.2257687287509,44.9226080126297,42.6924763823891,42.7700461782235,17938.9411178763,0.0,1.0
2025-04-08,43.9988,45.7817,43.56,45.715,3092,42.6622241620136,44.3909640244293,42.2367538318616,44.3262902071523,3188.87006648692,0.0,1.0
2025-04-09,48.03,48.04,43.39,44.22,8446,46.5709661741119,46.5806623985912,42.0719180157134,42.8767046474959,8710.60691511917,0.0,1.0
2025-04-10,45.95,46.34,44.87,46.34,4673,44.554151482416,44.932304237109,43.5069592386508,44.932304237109,4819.40162376887,0.0,1.0
2025-04-11,46.49,46.56,45.19,45.54,4783,45.0777476042986,45.1456211756537,43.8172384219887,44.1566062787644,4932.84784217559,0.0,1.0
2025-04-14,46.6583,46.8919,46.44,46.88,13514,45.2409350622853,45.4674388661219,45.029266481902,45.4559003589916,13937.383595894,0.0,1.0
2025-04-15,47.487,47.595,47.34,47.34,8717,46.0444611848855,46.149180409262,45.9019266850397,45.9019266850397,8990.09714410299,0.0,1.0
2025-04-16,46.94,47.4101,46.94,47.26,3025,45.5140777058674,45.9698972186396,45.5140777058674,45.8243568892052,3119.77100618464,0.0,1.0
2025-04-17,47.37,47.63,46.97,47.15,12506,45.9310153584776,46.1831171949396,45.5431663793053,45.7176984199329,12897.8037035852,0.0,1.0
2025-04-21,46.32,47.06,45.9398,47.06,4693,44.9129117881504,45.6304323996191,44.5442613334471,45.6304323996191,4840.02820893373,0.0,1.0
2025-04-22,47.8755,47.8755,47.3106,47.3106,3873,46.4211595059066,46.4211595059066,45.8734197850705,45.8734197850705,3994.33821717459,0.0,1.0
2025-04-23,48.72,48.8,48.58,48.69,10911,47.2400056631841,47.3175754590185,47.1042585204738,47.2109169897461,11252.8335366878,0.0,1.0
2025-04-24,49.0935,49.0935,48.69,48.7,2954,47.6021596474862,47.6021596474862,47.2109169897461,47.2206132142255,3046.5466288494,0.0,1.0
2025-04-25,49.53,50.02,49.21,49.32,9693,48.0253998460079,48.500514845494,47.7151206626701,47.8217791319425,9996.67450014802,0.0,1.0
2025-04-28,49.56,50.16,49.48,49.73,10353,48.0544885194459,48.6362619882043,47.9769187236114,48.2193243355941,10677.3518105883,0.0,1.0
2025-04-29,49.8775,49.91,49.5999,49.6,4176,48.3623436466639,48.3938563762216,48.0931764551183,48.0932734173631,4306.83098242217,0.0,1.0
2025-04-30,49.9,50.53,49.47,49.52,10849,48.3841601517423,48.9950222939386,47.9672224991321,48.0157036215286,11188.8911226768,0.0,1.0
2025-05-01,50.19,50.48,50.13,50.22,12167,48.6653506616422,48.9465411715421,48.6071733147664,48.6944393350801,12548.1830850408,0.0,1.0
2025-05-02,51.11,51.34,50.79,50.79,9319,49.5574033137385,49.7804164767625,49.2471241304006,49.2471241304006,9610.95735756518,0.0,1.0
2025-05-05,51.12,51.3552,51.1,51.1,4429,49.5670995382178,49.7951547379711,49.5477070892591,49.5477070892591,4567.75728475761,0.0,1.0
2025-05-06,50.9001,51.33,50.82,51.33,2540,49.3538795619178,49.7707202522832,49.2762128038386,49.7707202522832,2619.57631593686,0.0,1.0
2025-05-07,51.08,51.08,50.72,50.879,3299,49.5283146403005,49.5283146403005,49.1792505590455,49.3334205282665,3402.35522294319,0.0,1.0
2025-05-08,51.3542,51.49,51.19,51.2096,2290,49.7941851155231,49.9258598439521,49.6349731095729,49.6539777095524,2361.74400137614,0.0,1.0
2025-05-09,51.58,51.5901,51.48,51.48,1549,50.0131258642659,50.02291905099,49.9161636194728,49.9161636194728,1597.52902101819,0.0,1.0
2025-05-12,52.4239,52.49,52.015,52.015,46097,50.8313902480746,50.8954822918828,50.4349116291157,50.4349116291157,47541.184817221,0.0,1.0
2025-05-13,52.4012,52.52,52.39,52.475,6520,50.8093798185066,50.9245709653208,50.7985200470898,50.8809379551639,6724.26676374343,0.0,1.0
2025-05-14,52.3674,52.445,52.3268,52.44,68760,50.7766065797665,50.851849281726,50.7372399083805,50.8470011694863,70914.1997967789,0.0,1.0
2025-05-15,52.654,52.67,52.47,52.47,7371,51.0545003733435,51.0700143325104,50.8760898429242,50.8760898429242,7601.9279625081,0.0,1.0
2025-05-16,52.9116,52.939,52.59,52.59,3271,51.3042751159304,51.3308427710037,50.9924445366759,50.9924445366759,3373.47800371239,0.0,1.0
2025-05-19,53.2177,53.22,52.5,52.64,13751,51.601076547242,51.6033066788723,50.9051785163621,51.0409256590724,14181.8086300975,0.0,1.0
2025-05-20,53.4118,53.42,53.29,53.39,5174,51.7892802643854,51.7972311684584,51.6711802502274,51.7681424950205,5336.09758214854,0.0,1.0
2025-05-21,52.9633,53.4456,52.9633,53.325,1814,51.3544045964884,51.8220535031254,51.3544045964884,51.705117035905,1870.83127445254,0.0,1.0
2025-05-22,53.1221,53.24,52.975,52.975,1444,51.5083806412198,51.6226991278309,51.3657491791292,51.3657491791292,1489.23944890269,0.0,1.0
2025-05-23,52.3304,52.47,52.04,52.04,1761,50.7407305491931,50.8760898429242,50.459152190314,50.459152190314,1816.17082376567,0.0,1.0
2025-05-27,53.3479,53.37,53.25,53.25,5725,51.7273213899626,51.7487500460619,51.6323953523102,51.6323953523102,5904.36000344036,0.0,1.0
2025-05-28,53.0587,53.1325,53.0,53.12,3205,51.446906578021,51.5184647146783,51.3899897403275,51.5063444340792,3305.41027266836,0.0,1.0
2025-05-29,53.0131,53.025,52.8799,52.9502,8539,51.4026917943954,51.4142303015258,51.273538084331,51.3417025424205,8806.52053613576,0.0,1.0
2025-05-30,53.0077,53.08,52.66,53.03,3464,51.3974558331766,51.467559536162,51.060318108031,51.4190784137654,3572.52455055325,0.0,1.0
2025-06-02,53.1225,53.14,52.6,52.95,5522,51.508768490199,51.5257368830378,51.0021407611552,51.341508617931,5695.00016401706,0.0,1.0
2025-06-03,53.0918,53.1,52.74,52.74,6207,51.4790010810475,51.4869519851206,51.1378879038655,51.1378879038655,6401.46070591342,0.0,1.0
2025-06-04,53.1842,53.28,53.12,53.15,5697,51.5685941952363,51.6614840257481,51.5063444340792,51.5354331075171,5875.48278420956,0.0,1.0
2025-06-05,53.13,53.3252,53.13,53.21,4721,51.5160406585585,51.7053109603946,51.5160406585585,51.5936104543929,4868.90542816453,0.0,1.0
2025-06-06,53.4819,53.5,53.41,53.41,5958,51.8572507979853,51.8748009642928,51.7875349439791,51.7875349439791,6144.65972061094,0.0,1.0
2025-06-09,53.3553,53.5197,53.33,53.385,22713,51.7344965960773,51.8939025265171,51.7099651481446,51.7632943827808,23424.58144247,0.0,1.0
2025-06-10,53.3235,53.38,53.25,53.3475,9644,51.7036626022331,51.7584462705412,51.6323953523102,51.7269335409834,9946.13936649411,0.0,1.0
2025-06-11,53.0207,53.31,53.02,53.31,3127,51.4100609249997,51.690572699186,51.4093821892861,51.690572699186,3224.96659052541,0.0,1.0
2025-06-12,52.9547,53.01,52.93,53.01,7460,51.3460658434362,51.3996859648068,51.3221161689723,51.3996859648068,7693.71626649172,0.0,1.0
2025-06-13,52.1165,52.44,52.075,52.34,9296,50.5333283075807,50.8470011694863,50.4930889759916,50.7500389246932,9587.2367846256,0.0,1.0
2025-06-16,52.5403,52.78,52.53,52.76,10094,50.9442543010137,51.1766728017827,50.9342671898001,51.1572803528241,10410.2375327034,0.0,1.0
2025-06-17,52.0236,52.34,52.02,52.22,5248,50.443250382168,50.7500389246932,50.4397597413554,50.6336842309415,5412.41594725851,0.0,1.0
2025-06-18,52.0309,52.23,51.84,52.2214,53004,50.4503286260379,50.6433804554208,50.2652277007279,50.6350417023686,54664.5760039043,0.0,1.0
2025-06-20,49.9948,50.91,48.2691,50.91,20140,49.9948,50.91,48.2691,50.91,20140,1.5663,1.0
2025-06-23,50.2,50.21,49.82,49.89,6675,50.2,50.21,49.82,49.89,6675,0.0,1.0
2025-06-24,50.885,50.925,50.5601,50.631,7050,50.885,50.925,50.5601,50.631,7050,0.0,1.0
2025-06-25,50.3353,50.5,50.261,50.49,5150,50.3353,50.5,50.261,50.49,5150,0.0,1.0
2025-06-26,50.463,50.51,50.25,50.25,15341,50.463,50.51,50.25,50.25,15341,0.0,1.0
2025-06-27,51.1817,51.25,50.87,50.91,13364,51.1817,51.25,50.87,50.91,13364,0.0,1.0
2025-06-30,51.0059,51.05,50.751,51.04,3222,51.0059,51.05,50.751,51.04,3222,0.0,1.0
2025-07-01,50.8092,51.3,50.7404,50.79,7473,50.8092,51.3,50.7404,50.79,7473,0.0,1.0
2025-07-02,51.0565,51.08,51.01,51.01,5841,51.0565,51.08,51.01,51.01,5841,0.0,1.0
2025-07-03,51.2134,51.235,51.2134,51.235,731,51.2134,51.235,51.2134,51.235,731,0.0,1.0
2025-07-07,51.0381,51.24,51.0381,51.09,4053,51.0381,51.24,51.0381,51.09,4053,0.0,1.0
2025-07-08,51.608,51.61,51.26,51.26,3322,51.608,51.61,51.26,51.26,3322,0.0,1.0
2025-07-09,52.2552,52.2552,52.01,52.01,986,52.2552,52.2552,52.01,52.01,986,0.0,1.0
2025-07-10,52.0906,52.0906,52.06,52.0895,690,52.0906,52.0906,52.06,52.0895,690,0.0,1.0
2025-07-11,51.5582,51.7203,51.5582,51.67,6973,51.5582,51.7203,51.5582,51.67,6973,0.0,1.0
2025-07-14,51.6238,51.6895,51.33,51.33,3348,51.6238,51.6895,51.33,51.33,3348,0.0,1.0
2025-07-15,51.3278,51.51,51.3278,51.51,4778,51.3278,51.51,51.3278,51.51,4778,0.0,1.0
2025-07-16,51.2749,51.28,50.9,51.2375,4423,51.2749,51.28,50.9,51.2375,4423,0.0,1.0
2025-07-17,51.5468,51.595,51.3,51.3,5156,51.5468,51.595,51.3,51.3,5156,0.0,1.0
2025-07-18,51.3315,51.55,51.08,51.55,16721,51.3315,51.55,51.08,51.55,16721,0.0,1.0
2025-07-21,51.2674,51.42,51.2674,51.28,2649,51.2674,51.42,51.2674,51.28,2649,0.0,1.0
2025-07-22,51.1686,51.1686,51.01,51.1,5276,51.1686,51.1686,51.01,51.1,5276,0.0,1.0
2025-07-23,52.1737,52.1737,50.05,51.44,7262,52.1737,52.1737,50.05,51.44,7262,0.0,1.0
2025-07-24,51.5919,51.665,51.59,51.64,4157,51.5919,51.665,51.59,51.64,4157,0.0,1.0
2025-07-25,51.8314,51.8314,51.46,51.46,7630,51.8314,51.8314,51.46,51.46,7630,0.0,1.0
2025-07-28,51.4682,51.53,51.38,51.53,10332,51.4682,51.53,51.38,51.53,10332,0.0,1.0
2025-07-29,51.81,51.94,51.76,51.93,50272,51.81,51.94,51.76,51.93,50272,0.0,1.0
2025-07-30,51.9264,52.005,51.76,51.98,14706,51.9264,52.005,51.76,51.98,14706,0.0,1.0
2025-07-31,51.3284,51.515,51.321,51.46,994,51.3284,51.515,51.321,51.46,994,0.0,1.0
2025-08-01,50.2251,50.2654,50.19,50.205,1729,50.2251,50.2654,50.19,50.205,1729,0.0,1.0
2025-08-04,50.8541,50.8541,50.7265,50.74,7417,50.8541,50.8541,50.7265,50.74,7417,0.0,1.0
2025-08-05,50.926,51.01,50.81,51.01,3680,50.926,51.01,50.81,51.01,3680,0.0,1.0
2025-08-06,50.9927,51.01,50.93,50.95,5692,50.9927,51.01,50.93,50.95,5692,0.0,1.0
2025-08-07,51.6011,51.695,51.461,51.695,6957,51.6011,51.695,51.461,51.695,6957,0.0,1.0
2025-08-08,51.8997,51.9,51.68,51.72,3620,51.8997,51.9,51.68,51.72,3620,0.0,1.0
2025-08-11,51.6897,51.71,51.65,51.6605,4838,51.6897,51.71,51.65,51.6605,4838,0.0,1.0
2025-08-12,51.8678,51.87,51.6326,51.6517,10224,51.8678,51.87,51.6326,51.6517,10224,0.0,1.0
2025-08-13,52.2098,52.21,52.07,52.07,10767,52.2098,52.21,52.07,52.07,10767,0.0,1.0
2025-08-14,52.6405,52.6405,52.25,52.25,5296,52.6405,52.6405,52.25,52.25,5296,0.0,1.0
2025-08-15,52.65,52.66,52.5615,52.5615,2917,52.65,52.66,52.5615,52.5615,2917,0.0,1.0
2025-08-18,52.5675,52.57,52.37,52.4199,2536,52.5675,52.57,52.37,52.4199,2536,0.0,1.0
2025-08-19,52.7523,52.905,52.671,52.86,14153,52.7523,52.905,52.671,52.86,14153,0.0,1.0
2025-08-20,52.8617,52.87,52.725,52.79,4515,52.8617,52.87,52.725,52.79,4515,0.0,1.0
2025-08-21,52.7229,52.7229,52.63,52.68,2965,52.7229,52.7229,52.63,52.68,2965,0.0,1.0
2025-08-22,53.0556,53.0582,52.95,52.95,16573,53.0556,53.0582,52.95,52.95,16573,0.0,1.0
2025-08-25,52.625,52.98,52.625,52.98,6325,52.625,52.98,52.625,52.98,6325,0.0,1.0
2025-08-26,52.3141,52.32,52.14,52.28,10181,52.3141,52.32,52.14,52.28,10181,0.0,1.0
2025-08-27,52.1246,52.125,52.051,52.11,5201,52.1246,52.125,52.051,52.11,5201,0.0,1.0
2025-08-28,52.1247,52.16,52.11,52.16,4930,52.1247,52.16,52.11,52.16,4930,0.0,1.0
2025-08-29,51.7469,51.9002,51.54,51.9002,8445,51.7469,51.9002,51.54,51.9002,8445,0.0,1.0
2025-09-02,51.2552,51.2552,50.92,51.1045,19852,51.2552,51.2552,50.92,51.1045,19852,0.0,1.0
2025-09-03,51.2573,51.29,50.21,51.19,11185,51.2573,51.29,50.21,51.19,11185,0.0,1.0
2025-09-04,51.5965,51.5965,51.48,51.5,4491,51.5965,51.5965,51.48,51.5,4491,0.0,1.0
2025-09-05,51.4767,51.63,51.1818,51.63,4094,51.4767,51.63,51.1818,51.63,4094,0.0,1.0
2025-09-08,51.7676,51.81,51.66,51.695,9607,51.7676,51.81,51.66,51.695,9607,0.0,1.0
2025-09-09,52.0293,52.0293,51.8,51.8208,4214,52.0293,52.0293,51.8,51.8208,4214,0.0,1.0
2025-09-10,51.8462,51.95,51.56,51.95,17465,51.8462,51.95,51.56,51.95,17465,0.0,1.0
2025-09-11,52.2633,52.2633,52.03,52.125,3346,52.2633,52.2633,52.03,52.125,3346,0.0,1.0
2025-09-12,52.2573,52.274,52.141,52.23,3797,52.2573,52.274,52.141,52.23,3797,0.0,1.0
2025-09-15,52.5955,52.5955,52.46,52.46,2575,52.5955,52.5955,52.46,52.46,2575,0.0,1.0
2025-09-16,52.0609,52.18,51.935,52.18,4440,52.0609,52.18,51.935,52.18,4440,0.0,1.0
2025-09-17,51.9472,52.0101,51.87,51.925,4969,51.9472,52.0101,51.87,51.925,4969,0.0,1.0
2025-09-18,52.5042,52.56,52.38,52.48,4763,52.5042,52.56,52.38,52.48,4763,0.0,1.0
2025-09-19,52.5151,52.571,51.9801,52.5649,14547,52.5151,52.571,51.9801,52.5649,14547,0.0,1.0
2025-09-22,52.4558,52.48,52.299,52.299,9307,52.4558,52.48,52.299,52.299,9307,0.0,1.0
2025-09-23,52.43,52.77,52.33,52.66,15389,52.43,52.77,52.33,52.66,15389,0.0,1.0
2025-09-24,52.5356,52.61,52.455,52.47,2592,52.5356,52.61,52.455,52.47,2592,0.0,1.0
2025-09-25,52.4082,52.4082,52.17,52.17,5358,52.4082,52.4082,52.17,52.17,5358,0.0,1.0
2025-09-26,52.8223,52.8223,52.66,52.74,6641,52.8223,52.8223,52.66,52.74,6641,0.0,1.0
2025-09-29,52.9027,52.9027,52.8,52.8,2640,52.9027,52.9027,52.8,52.8,2640,0.0,1.0
2025-09-30,53.2945,53.2945,52.95,52.95,8340,53.2945,53.2945,52.95,52.95,8340,0.0,1.0
2025-10-01,53.8545,53.89,53.56,53.56,2343,53.8545,53.89,53.56,53.56,2343,0.0,1.0
2025-10-02,54.1846,54.245,54.04,54.23,1456,54.1846,54.245,54.04,54.23,1456,0.0,1.0
2025-10-03,54.1867,54.2797,54.14,54.15,4908,54.1867,54.2797,54.14,54.15,4908,0.0,1.0
2025-10-06,53.9915,54.055,53.99,54.055,2030,53.9915,54.055,53.99,54.055,2030,0.0,1.0
2025-10-07,53.769,53.96,53.769,53.96,2748,53.769,53.96,53.769,53.96,2748,0.0,1.0
2025-10-08,54.1751,54.185,54.11,54.13,5445,54.1751,54.185,54.11,54.13,5445,0.0,1.0
2025-10-09,54.0829,54.13,53.965,54.13,5740,54.0829,54.13,53.965,54.13,5740,0.0,1.0
2025-10-10,53.0775,53.39,53.0775,53.38,3788,53.0775,53.39,53.0775,53.38,3788,0.0,1.0
2025-10-13,53.6967,53.6967,53.455,53.52,2969,53.6967,53.6967,53.455,53.52,2969,0.0,1.0
2025-10-14,53.8369,53.97,53.311,53.33,6317,53.8369,53.97,53.311,53.33,6317,0.0,1.0
2025-10-15,53.73,53.96,53.51,53.94,5263,53.73,53.96,53.51,53.94,5263,0.0,1.0
2025-10-16,54.0309,54.18,53.91,54.04,3864,54.0309,54.18,53.91,54.04,3864,0.0,1.0
2025-10-17,54.1007,54.14,53.73,53.75,14665,54.1007,54.14,53.73,53.75,14665,0.0,1.0
2025-10-20,54.4695,54.51,54.38,54.44,6867,54.4695,54.51,54.38,54.44,6867,0.0,1.0
2025-10-21,54.3996,54.48,54.38,54.44,5361,54.3996,54.48,54.38,54.44,5361,0.0,1.0
2025-10-22,54.1687,54.42,53.9101,54.42,2821,54.1687,54.42,53.9101,54.42,2821,0.0,1.0
2025-10-23,54.5142,54.5507,54.39,54.44,6692,54.5142,54.5507,54.39,54.44,6692,0.0,1.0
2025-10-24,54.5184,54.55,54.48,54.48,2047,54.5184,54.55,54.48,54.48,2047,0.0,1.0
2025-10-27,54.7764,54.81,54.765,54.8,7601,54.7764,54.81,54.765,54.8,7601,0.0,1.0
2025-10-28,54.6902,54.84,54.5725,54.75,5047,54.6902,54.84,54.5725,54.75,5047,0.0,1.0
2025-10-29,54.7373,54.881,54.63,54.881,5403,54.7373,54.881,54.63,54.881,5403,0.0,1.0
2025-10-30,54.5677,54.751,54.5,54.5,5463,54.5677,54.751,54.5,54.5,5463,0.0,1.0
2025-10-31,54.4799,54.53,54.32,54.47,17073,54.4799,54.53,54.32,54.47,17073,0.0,1.0
2025-11-03,54.54,54.64,54.52,54.55,9494,54.54,54.64,54.52,54.55,9494,0.0,1.0
2025-11-04,54.0659,54.3051,54.04,54.1,5404,54.0659,54.3051,54.04,54.1,5404,0.0,1.0
2025-11-05,54.4815,54.5485,54.32,54.32,5746,54.4815,54.5485,54.32,54.32,5746,0.0,1.0
2025-11-06,53.8669,54.09,53.8669,54.09,4103,53.8669,54.09,53.8669,54.09,4103,0.0,1.0
2025-11-07,54.0,54.0,53.38,53.52,5398,54.0,54.0,53.38,53.52,5398,0.0,1.0
2025-11-10,54.6289,54.64,53.74,54.415,5635,54.6289,54.64,53.74,54.415,5635,0.0,1.0
2025-11-11,54.98,54.98,54.79,54.79,4187,54.98,54.98,54.79,54.79,4187,0.0,1.0
2025-11-12,55.515,55.515,55.405,55.455,1844,55.515,55.515,55.405,55.455,1844,0.0,1.0
2025-11-13,54.9966,55.37,54.89,55.3116,7138,54.9966,55.37,54.89,55.3116,7138,0.0,1.0
2025-11-14,54.5865,54.691,54.4,54.4,1967,54.5865,54.691,54.4,54.4,1967,0.0,1.0
2025-11-17,53.9212,54.33,53.9172,54.33,1790,53.9212,54.33,53.9172,54.33,1790,0.0,1.0
2025-11-18,53.2844,53.412,53.24,53.28,3093,53.2844,53.412,53.24,53.28,3093,0.0,1.0
2025-11-19,53.4797,53.56,53.3311,53.5303,3336,53.4797,53.56,53.3311,53.5303,3336,0.0,1.0
2025-11-20,52.7114,53.98,52.7114,53.77,11744,52.7114,53.98,52.7114,53.77,11744,0.0,1.0
2025-11-21,53.3408,53.4599,53.08,53.21,11647,53.3408,53.4599,53.08,53.21,11647,0.0,1.0
2025-11-24,53.33,53.6,52.94,53.32,16571,53.33,53.6,52.94,53.32,16571,0.0,1.0
2025-11-25,54.0123,54.019,53.76,53.76,2422,54.0123,54.019,53.76,53.76,2422,0.0,1.0
2025-11-26,54.3738,54.39,54.25,54.25,1472,54.3738,54.39,54.25,54.25,1472,0.0,1.0