date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-05-19,24.9,24.94,24.9,24.93,1600,17.6364764328142,17.6648081218629,17.6364764328142,17.6577251996007,2258.95462462526,0.0,1.0
2016-05-20,24.9,24.9,24.9,24.9,9,17.6364764328142,17.6364764328142,17.6364764328142,17.6364764328142,12.7066197635171,0.0,1.0
2016-05-23,24.9,24.9,24.9,24.9,0,17.6364764328142,17.6364764328142,17.6364764328142,17.6364764328142,0,0.0,1.0
2016-05-24,24.9,24.9,24.9,24.9,0,17.6364764328142,17.6364764328142,17.6364764328142,17.6364764328142,0,0.0,1.0
2016-05-25,25.63,25.63,25.61,25.61,200,18.1535297579529,18.1535297579529,18.1393639134286,18.1393639134286,282.369328078158,0.0,1.0
2016-05-26,25.61,25.61,25.61,25.61,1000,18.1393639134286,18.1393639134286,18.1393639134286,18.1393639134286,1411.84664039078,0.0,1.0
2016-05-27,25.61,25.61,25.61,25.61,0,18.1393639134286,18.1393639134286,18.1393639134286,18.1393639134286,0,0.0,1.0
2016-05-31,25.71,25.71,25.71,25.71,500,18.2101931360503,18.2101931360503,18.2101931360503,18.2101931360503,705.923320195394,0.0,1.0
2016-06-01,25.55,25.55,25.51,25.51,1000,18.0968663798555,18.0968663798555,18.0685346908068,18.0685346908068,1411.84664039079,0.0,1.0
2016-06-02,25.55,25.55,25.55,25.55,0,18.0968663798555,18.0968663798555,18.0968663798555,18.0968663798555,0,0.0,1.0
2016-06-03,25.55,25.55,25.55,25.55,0,18.0968663798555,18.0968663798555,18.0968663798555,18.0968663798555,0,0.0,1.0
2016-06-06,25.7,25.76,25.7,25.76,1500,18.2031102137881,18.2456077473612,18.2031102137881,18.2456077473612,2117.76996058618,0.0,1.0
2016-06-07,25.7,25.7,25.7,25.7,0,18.2031102137881,18.2031102137881,18.2031102137881,18.2031102137881,0,0.0,1.0
2016-06-08,25.7,25.7,25.7,25.7,0,18.2031102137881,18.2031102137881,18.2031102137881,18.2031102137881,0,0.0,1.0
2016-06-09,25.78,25.78,25.78,25.78,2039,18.2597735918855,18.2597735918855,18.2597735918855,18.2597735918855,2878.75529975682,0.0,1.0
2016-06-10,25.24,25.38,25.24,25.38,5500,17.8772957897281,17.9764567013985,17.8772957897281,17.9764567013985,7765.15652214933,0.0,1.0
2016-06-13,24.83,25.02,24.83,24.91,4741,17.586895976979,17.7214714999603,17.586895976979,17.6435593550764,6693.56492209271,0.0,1.0
2016-06-14,24.72,24.74,24.72,24.74,2366,17.508983832095,17.5231496766194,17.508983832095,17.5231496766194,3340.42915116461,0.0,1.0
2016-06-15,24.72,24.84,24.72,24.83,4450,17.508983832095,17.5939788992411,17.508983832095,17.586895976979,6282.71754973902,0.0,1.0
2016-06-16,24.4,24.4,24.3,24.3,2200,17.2823303197055,17.2823303197055,17.2115010970837,17.2115010970837,3106.06260885973,0.0,1.0
2016-06-17,24.61,24.66,24.6,24.62,4700,17.4310716872111,17.466486298522,17.4239887649489,17.4381546094733,6635.67920983671,0.0,1.0
2016-06-20,24.71,24.71,24.69,24.69,1000,17.8170909504996,17.8170909504996,17.8026699946514,17.8026699946514,1386.8706215089,0.445,1.0
2016-06-21,24.71,24.71,24.71,24.71,0,17.8170909504996,17.8170909504996,17.8170909504996,17.8170909504996,0,0.0,1.0
2016-06-22,24.93,24.93,24.93,24.93,41,17.9757214648303,17.9757214648303,17.9757214648303,17.9757214648303,56.8616954818647,0.0,1.0
2016-06-23,24.93,24.93,24.93,24.93,0,17.9757214648303,17.9757214648303,17.9757214648303,17.9757214648303,0,0.0,1.0
2016-06-24,24.93,24.93,24.93,24.93,25,17.9757214648303,17.9757214648303,17.9757214648303,17.9757214648303,34.6717655377224,0.0,1.0
2016-06-27,24.93,24.93,24.93,24.93,4,17.9757214648303,17.9757214648303,17.9757214648303,17.9757214648303,5.54748248603558,0.0,1.0
2016-06-28,24.93,24.93,24.93,24.93,0,17.9757214648303,17.9757214648303,17.9757214648303,17.9757214648303,0,0.0,1.0
2016-06-29,24.93,24.93,24.93,24.93,0,17.9757214648303,17.9757214648303,17.9757214648303,17.9757214648303,0,0.0,1.0
2016-06-30,24.93,24.93,24.93,24.93,0,17.9757214648303,17.9757214648303,17.9757214648303,17.9757214648303,0,0.0,1.0
2016-07-01,24.93,24.93,24.93,24.93,0,17.9757214648303,17.9757214648303,17.9757214648303,17.9757214648303,0,0.0,1.0
2016-07-05,23.78,23.78,23.78,23.78,100,17.1465165035565,17.1465165035565,17.1465165035565,17.1465165035565,138.68706215089,0.0,1.0
2016-07-06,23.52,23.52,23.52,23.52,4,16.9590440775294,16.9590440775294,16.9590440775294,16.9590440775294,5.54748248603559,0.0,1.0
2016-07-07,23.52,23.52,23.52,23.52,0,16.9590440775294,16.9590440775294,16.9590440775294,16.9590440775294,0,0.0,1.0
2016-07-08,23.52,23.52,23.52,23.52,0,16.9590440775294,16.9590440775294,16.9590440775294,16.9590440775294,0,0.0,1.0
2016-07-11,24.35,24.35,24.34,24.34,1100,17.5575137452313,17.5575137452313,17.5503032673072,17.5503032673072,1525.55768365979,0.0,1.0
2016-07-12,24.35,24.35,24.35,24.35,0,17.5575137452313,17.5575137452313,17.5575137452313,17.5575137452313,0,0.0,1.0
2016-07-13,24.35,24.35,24.35,24.35,0,17.5575137452313,17.5575137452313,17.5575137452313,17.5575137452313,0,0.0,1.0
2016-07-14,24.35,24.35,24.35,24.35,0,17.5575137452313,17.5575137452313,17.5575137452313,17.5575137452313,0,0.0,1.0
2016-07-15,24.35,24.35,24.35,24.35,0,17.5575137452313,17.5575137452313,17.5575137452313,17.5575137452313,0,0.0,1.0
2016-07-18,24.35,24.35,24.35,24.35,0,17.5575137452313,17.5575137452313,17.5575137452313,17.5575137452313,0,0.0,1.0
2016-07-19,24.35,24.35,24.35,24.35,0,17.5575137452313,17.5575137452313,17.5575137452313,17.5575137452313,0,0.0,1.0
2016-07-20,24.35,24.35,24.35,24.35,0,17.5575137452313,17.5575137452313,17.5575137452313,17.5575137452313,0,0.0,1.0
2016-07-21,24.35,24.35,24.35,24.35,0,17.5575137452313,17.5575137452313,17.5575137452313,17.5575137452313,0,0.0,1.0
2016-07-22,24.35,24.35,24.35,24.35,0,17.5575137452313,17.5575137452313,17.5575137452313,17.5575137452313,0,0.0,1.0
2016-07-25,24.35,24.35,24.35,24.35,0,17.5575137452313,17.5575137452313,17.5575137452313,17.5575137452313,0,0.0,1.0
2016-07-26,24.35,24.35,24.35,24.35,0,17.5575137452313,17.5575137452313,17.5575137452313,17.5575137452313,0,0.0,1.0
2016-07-27,24.35,24.35,24.35,24.35,0,17.5575137452313,17.5575137452313,17.5575137452313,17.5575137452313,0,0.0,1.0
2016-07-28,24.35,24.35,24.35,24.35,0,17.5575137452313,17.5575137452313,17.5575137452313,17.5575137452313,0,0.0,1.0
2016-07-29,25.4,25.4,25.36,25.36,1100,18.3146139272639,18.3146139272639,18.2857720155674,18.2857720155674,1525.55768365979,0.0,1.0
2016-08-01,25.32,25.32,25.32,25.32,100,18.2569301038709,18.2569301038709,18.2569301038709,18.2569301038709,138.68706215089,0.0,1.0
2016-08-02,25.01,25.11,24.99,25.11,1500,18.0334052882232,18.1055100674644,18.018984332375,18.1055100674644,2080.30593226335,0.0,1.0
2016-08-03,24.89,24.9,24.89,24.9,1100,17.9468795531338,17.9540900310579,17.9468795531338,17.9540900310579,1525.55768365979,0.0,1.0
2016-08-04,24.89,24.89,24.89,24.89,0,17.9468795531338,17.9468795531338,17.9468795531338,17.9468795531338,0,0.0,1.0
2016-08-05,24.89,24.89,24.89,24.89,0,17.9468795531338,17.9468795531338,17.9468795531338,17.9468795531338,0,0.0,1.0
2016-08-08,24.89,24.89,24.89,24.89,0,17.9468795531338,17.9468795531338,17.9468795531338,17.9468795531338,0,0.0,1.0
2016-08-09,25.47,25.47,25.47,25.47,1000,18.3650872727327,18.3650872727327,18.3650872727327,18.3650872727327,1386.8706215089,0.0,1.0
2016-08-10,25.47,25.47,25.47,25.47,0,18.3650872727327,18.3650872727327,18.3650872727327,18.3650872727327,0,0.0,1.0
2016-08-11,25.47,25.47,25.47,25.47,0,18.3650872727327,18.3650872727327,18.3650872727327,18.3650872727327,0,0.0,1.0
2016-08-12,25.47,25.47,25.47,25.47,0,18.3650872727327,18.3650872727327,18.3650872727327,18.3650872727327,0,0.0,1.0
2016-08-15,25.47,25.47,25.47,25.47,0,18.3650872727327,18.3650872727327,18.3650872727327,18.3650872727327,0,0.0,1.0
2016-08-16,25.6499,25.68,25.64,25.68,655,18.4948037705876,18.5165073091392,18.4876653974428,18.5165073091392,908.40025708833,0.0,1.0
2016-08-17,25.6499,25.6499,25.6499,25.6499,0,18.4948037705876,18.4948037705876,18.4948037705876,18.4948037705876,0,0.0,1.0
2016-08-18,25.6499,25.6499,25.6499,25.6499,0,18.4948037705876,18.4948037705876,18.4948037705876,18.4948037705876,0,0.0,1.0
2016-08-19,25.6499,25.6499,25.6499,25.6499,0,18.4948037705876,18.4948037705876,18.4948037705876,18.4948037705876,0,0.0,1.0
2016-08-22,25.6499,25.6499,25.6499,25.6499,0,18.4948037705876,18.4948037705876,18.4948037705876,18.4948037705876,0,0.0,1.0
2016-08-23,25.6499,25.6499,25.6499,25.6499,1,18.4948037705876,18.4948037705876,18.4948037705876,18.4948037705876,1.3868706215089,0.0,1.0
2016-08-24,25.8,25.8,25.8,25.8,155,18.6030330442287,18.6030330442287,18.6030330442287,18.6030330442287,214.964946333879,0.0,1.0
2016-08-25,25.8,25.8,25.8,25.8,0,18.6030330442287,18.6030330442287,18.6030330442287,18.6030330442287,0,0.0,1.0
2016-08-26,25.8,25.8,25.8,25.8,0,18.6030330442287,18.6030330442287,18.6030330442287,18.6030330442287,0,0.0,1.0
2016-08-29,25.8,25.8,25.8,25.8,0,18.6030330442287,18.6030330442287,18.6030330442287,18.6030330442287,0,0.0,1.0
2016-08-30,25.8,25.8,25.8,25.8,0,18.6030330442287,18.6030330442287,18.6030330442287,18.6030330442287,0,0.0,1.0
2016-08-31,25.8,25.8,25.8,25.8,0,18.6030330442287,18.6030330442287,18.6030330442287,18.6030330442287,0,0.0,1.0
2016-09-01,25.8,25.8,25.8,25.8,0,18.6030330442287,18.6030330442287,18.6030330442287,18.6030330442287,0,0.0,1.0
2016-09-02,25.8,25.8,25.8,25.8,0,18.6030330442287,18.6030330442287,18.6030330442287,18.6030330442287,0,0.0,1.0
2016-09-06,25.8,25.8,25.8,25.8,0,18.6030330442287,18.6030330442287,18.6030330442287,18.6030330442287,0,0.0,1.0
2016-09-07,26.47,26.47,26.47,26.47,38,19.0861350651447,19.0861350651447,19.0861350651447,19.0861350651447,52.7010836173381,0.0,1.0
2016-09-08,26.33,26.35,26.33,26.35,400,18.985188374207,18.9996093300552,18.985188374207,18.9996093300552,554.74824860356,0.0,1.0
2016-09-09,26.33,26.33,26.33,26.33,0,18.985188374207,18.985188374207,18.985188374207,18.985188374207,0,0.0,1.0
2016-09-12,26.33,26.33,26.33,26.33,0,18.985188374207,18.985188374207,18.985188374207,18.985188374207,0,0.0,1.0
2016-09-13,26.33,26.33,26.33,26.33,0,18.985188374207,18.985188374207,18.985188374207,18.985188374207,0,0.0,1.0
2016-09-14,25.54,25.56,25.52,25.56,1100,18.4155606182016,18.4299815740498,18.4011396623533,18.4299815740498,1525.55768365979,0.0,1.0
2016-09-15,25.54,25.54,25.54,25.54,0,18.4155606182016,18.4155606182016,18.4155606182016,18.4155606182016,0,0.0,1.0
2016-09-16,25.54,25.54,25.54,25.54,0,18.4155606182016,18.4155606182016,18.4155606182016,18.4155606182016,0,0.0,1.0
2016-09-19,25.54,25.54,25.54,25.54,0,18.4155606182016,18.4155606182016,18.4155606182016,18.4155606182016,0,0.0,1.0
2016-09-20,25.54,25.54,25.54,25.54,0,18.4155606182016,18.4155606182016,18.4155606182016,18.4155606182016,0,0.0,1.0
2016-09-21,25.54,25.54,25.54,25.54,0,18.4155606182016,18.4155606182016,18.4155606182016,18.4155606182016,0,0.0,1.0
2016-09-22,25.54,25.54,25.54,25.54,0,18.4155606182016,18.4155606182016,18.4155606182016,18.4155606182016,0,0.0,1.0
2016-09-23,25.54,25.54,25.54,25.54,0,18.4155606182016,18.4155606182016,18.4155606182016,18.4155606182016,0,0.0,1.0
2016-09-26,25.335,25.335,25.335,25.335,0,18.4155606182016,18.4155606182016,18.4155606182016,18.4155606182016,0,0.205,1.0
2016-09-27,25.335,25.335,25.335,25.335,0,18.4155606182016,18.4155606182016,18.4155606182016,18.4155606182016,0,0.0,1.0
2016-09-28,25.335,25.335,25.335,25.335,0,18.4155606182016,18.4155606182016,18.4155606182016,18.4155606182016,0,0.0,1.0
2016-09-29,25.95,25.95,25.95,25.95,155,18.8625931731727,18.8625931731727,18.8625931731727,18.8625931731727,213.239503342554,0.0,1.0
2016-09-30,25.95,25.95,25.95,25.95,0,18.8625931731727,18.8625931731727,18.8625931731727,18.8625931731727,0,0.0,1.0
2016-10-03,25.95,25.95,25.95,25.95,2,18.8625931731727,18.8625931731727,18.8625931731727,18.8625931731727,2.75147746248457,0.0,1.0
2016-10-04,25.95,25.95,25.95,25.95,0,18.8625931731727,18.8625931731727,18.8625931731727,18.8625931731727,0,0.0,1.0
2016-10-05,25.95,25.95,25.95,25.95,0,18.8625931731727,18.8625931731727,18.8625931731727,18.8625931731727,0,0.0,1.0
2016-10-06,26.2,26.2,26.2,26.2,400,19.044313723974,19.044313723974,19.044313723974,19.044313723974,550.295492496913,0.0,1.0
2016-10-07,26.2,26.2,26.2,26.2,0,19.044313723974,19.044313723974,19.044313723974,19.044313723974,0,0.0,1.0
2016-10-10,26.17,26.17,26.1699,26.1699,4500,19.0225072578778,19.0225072578778,19.0224345696575,19.0224345696575,6190.82429059029,0.0,1.0
2016-10-11,26.17,26.17,26.17,26.17,0,19.0225072578778,19.0225072578778,19.0225072578778,19.0225072578778,0,0.0,1.0
2016-10-12,26.15,26.15,26.15,26.15,2,19.0079696138137,19.0079696138137,19.0079696138137,19.0079696138137,2.75147746248457,0.0,1.0
2016-10-13,26.15,26.15,26.15,26.15,0,19.0079696138137,19.0079696138137,19.0079696138137,19.0079696138137,0,0.0,1.0
2016-10-14,26.15,26.15,26.15,26.15,0,19.0079696138137,19.0079696138137,19.0079696138137,19.0079696138137,0,0.0,1.0
2016-10-17,26.15,26.15,26.15,26.15,0,19.0079696138137,19.0079696138137,19.0079696138137,19.0079696138137,0,0.0,1.0
2016-10-18,26.15,26.15,26.15,26.15,0,19.0079696138137,19.0079696138137,19.0079696138137,19.0079696138137,0,0.0,1.0
2016-10-19,26.1942,26.1942,26.1942,26.1942,200,19.0400978071954,19.0400978071954,19.0400978071954,19.0400978071954,275.147746248457,0.0,1.0
2016-10-20,26.1942,26.1942,26.1942,26.1942,0,19.0400978071954,19.0400978071954,19.0400978071954,19.0400978071954,0,0.0,1.0
2016-10-21,26.1942,26.1942,26.1942,26.1942,0,19.0400978071954,19.0400978071954,19.0400978071954,19.0400978071954,0,0.0,1.0
2016-10-24,26.1942,26.1942,26.1942,26.1942,27,19.0400978071954,19.0400978071954,19.0400978071954,19.0400978071954,37.1449457435417,0.0,1.0
2016-10-25,26.1942,26.1942,26.1942,26.1942,15,19.0400978071954,19.0400978071954,19.0400978071954,19.0400978071954,20.6360809686343,0.0,1.0
2016-10-26,26.1942,26.1942,26.1942,26.1942,75,19.0400978071954,19.0400978071954,19.0400978071954,19.0400978071954,103.180404843171,0.0,1.0
2016-10-27,26.02,26.0201,26.01,26.02,5600,18.9134749273971,18.9135476156174,18.906206105365,18.9134749273971,7704.13689495678,0.0,1.0
2016-10-28,26.02,26.02,26.02,26.02,0,18.9134749273971,18.9134749273971,18.9134749273971,18.9134749273971,0,0.0,1.0
2016-10-31,26.02,26.02,26.02,26.02,102,18.9134749273971,18.9134749273971,18.9134749273971,18.9134749273971,140.325350586713,0.0,1.0
2016-11-01,26.02,26.02,26.02,26.02,0,18.9134749273971,18.9134749273971,18.9134749273971,18.9134749273971,0,0.0,1.0
2016-11-02,26.02,26.02,26.02,26.02,0,18.9134749273971,18.9134749273971,18.9134749273971,18.9134749273971,0,0.0,1.0
2016-11-03,26.02,26.02,26.02,26.02,0,18.9134749273971,18.9134749273971,18.9134749273971,18.9134749273971,0,0.0,1.0
2016-11-04,25.5,25.59,25.5,25.59,1434,18.5354961817304,18.6009155800189,18.5354961817304,18.6009155800189,1972.80934060144,0.0,1.0
2016-11-07,25.5,25.5,25.5,25.5,0,18.5354961817304,18.5354961817304,18.5354961817304,18.5354961817304,0,0.0,1.0
2016-11-08,25.5,25.5,25.5,25.5,0,18.5354961817304,18.5354961817304,18.5354961817304,18.5354961817304,0,0.0,1.0
2016-11-09,25.5,25.5,25.5,25.5,0,18.5354961817304,18.5354961817304,18.5354961817304,18.5354961817304,0,0.0,1.0
2016-11-10,25.5,25.5,25.5,25.5,74,18.5354961817304,18.5354961817304,18.5354961817304,18.5354961817304,101.804666111929,0.0,1.0
2016-11-11,25.73,25.73,25.73,25.73,300,18.7026790884676,18.7026790884676,18.7026790884676,18.7026790884676,412.721619372685,0.0,1.0
2016-11-14,25.73,25.73,25.73,25.73,0,18.7026790884676,18.7026790884676,18.7026790884676,18.7026790884676,0,0.0,1.0
2016-11-15,25.73,25.73,25.73,25.73,0,18.7026790884676,18.7026790884676,18.7026790884676,18.7026790884676,0,0.0,1.0
2016-11-16,25.73,25.73,25.73,25.73,0,18.7026790884676,18.7026790884676,18.7026790884676,18.7026790884676,0,0.0,1.0
2016-11-17,25.73,25.73,25.73,25.73,0,18.7026790884676,18.7026790884676,18.7026790884676,18.7026790884676,0,0.0,1.0
2016-11-18,25.73,25.73,25.73,25.73,0,18.7026790884676,18.7026790884676,18.7026790884676,18.7026790884676,0,0.0,1.0
2016-11-21,25.73,25.73,25.73,25.73,0,18.7026790884676,18.7026790884676,18.7026790884676,18.7026790884676,0,0.0,1.0
2016-11-22,26.27,26.27,26.27,26.27,37,19.0951954781983,19.0951954781983,19.0951954781983,19.0951954781983,50.9023330559646,0.0,1.0
2016-11-23,26.27,26.27,26.27,26.27,0,19.0951954781983,19.0951954781983,19.0951954781983,19.0951954781983,0,0.0,1.0
2016-11-25,26.27,26.27,26.27,26.27,0,19.0951954781983,19.0951954781983,19.0951954781983,19.0951954781983,0,0.0,1.0
2016-11-28,26.27,26.27,26.27,26.27,0,19.0951954781983,19.0951954781983,19.0951954781983,19.0951954781983,0,0.0,1.0
2016-11-29,26.27,26.27,26.27,26.27,0,19.0951954781983,19.0951954781983,19.0951954781983,19.0951954781983,0,0.0,1.0
2016-11-30,26.27,26.27,26.27,26.27,0,19.0951954781983,19.0951954781983,19.0951954781983,19.0951954781983,0,0.0,1.0
2016-12-01,26.27,26.27,26.27,26.27,0,19.0951954781983,19.0951954781983,19.0951954781983,19.0951954781983,0,0.0,1.0
2016-12-02,26.27,26.27,26.27,26.27,0,19.0951954781983,19.0951954781983,19.0951954781983,19.0951954781983,0,0.0,1.0
2016-12-05,26.27,26.27,26.27,26.27,0,19.0951954781983,19.0951954781983,19.0951954781983,19.0951954781983,0,0.0,1.0
2016-12-06,26.27,26.27,26.27,26.27,0,19.0951954781983,19.0951954781983,19.0951954781983,19.0951954781983,0,0.0,1.0
2016-12-07,26.27,26.27,26.27,26.27,0,19.0951954781983,19.0951954781983,19.0951954781983,19.0951954781983,0,0.0,1.0
2016-12-08,26.27,26.27,26.27,26.27,0,19.0951954781983,19.0951954781983,19.0951954781983,19.0951954781983,0,0.0,1.0
2016-12-09,26.27,26.27,26.27,26.27,0,19.0951954781983,19.0951954781983,19.0951954781983,19.0951954781983,0,0.0,1.0
2016-12-12,26.27,26.27,26.27,26.27,0,19.0951954781983,19.0951954781983,19.0951954781983,19.0951954781983,0,0.0,1.0
2016-12-13,26.27,26.27,26.27,26.27,0,19.0951954781983,19.0951954781983,19.0951954781983,19.0951954781983,0,0.0,1.0
2016-12-14,26.27,26.27,26.27,26.27,0,19.0951954781983,19.0951954781983,19.0951954781983,19.0951954781983,0,0.0,1.0
2016-12-15,26.27,26.27,26.27,26.27,0,19.0951954781983,19.0951954781983,19.0951954781983,19.0951954781983,0,0.0,1.0
2016-12-16,26.27,26.27,26.27,26.27,0,19.0951954781983,19.0951954781983,19.0951954781983,19.0951954781983,0,0.0,1.0
2016-12-19,26.27,26.27,26.27,26.27,0,19.0951954781983,19.0951954781983,19.0951954781983,19.0951954781983,0,0.0,1.0
2016-12-20,26.27,26.27,26.27,26.27,0,19.0951954781983,19.0951954781983,19.0951954781983,19.0951954781983,0,0.0,1.0
2016-12-21,26.99,26.99,26.99,26.99,100,19.618550664506,19.618550664506,19.618550664506,19.618550664506,137.573873124229,0.0,1.0
2016-12-22,26.99,26.99,26.99,26.99,0,19.618550664506,19.618550664506,19.618550664506,19.618550664506,0,0.0,1.0
2016-12-23,26.7388,26.7388,26.7388,26.7388,0,19.6185652021501,19.6185652021501,19.6185652021501,19.6185652021501,0,0.25122,1.0
2016-12-27,26.7388,26.7388,26.7388,26.7388,0,19.6185652021501,19.6185652021501,19.6185652021501,19.6185652021501,0,0.0,1.0
2016-12-28,26.84,26.98,26.84,26.94,1100,19.6928168065025,19.7955364172666,19.6928168065025,19.7661879570483,1499.22686480541,0.0,1.0
2016-12-29,26.84,26.84,26.84,26.84,8,19.6928168065025,19.6928168065025,19.6928168065025,19.6928168065025,10.9034681076757,0.0,1.0
2016-12-30,26.87,26.87,26.87,26.87,77,19.7148281516662,19.7148281516662,19.7148281516662,19.7148281516662,104.945880536379,0.0,1.0
2017-01-03,27.2,27.2,27.13,27.13,254,19.9569529484675,19.9569529484675,19.9055931430854,19.9055931430854,346.185112418704,0.0,1.0
2017-01-04,27.3,27.35,27.2765,27.35,659,20.0303240990133,20.0670096742862,20.013081878635,20.0670096742862,898.173185369788,0.0,1.0
2017-01-05,27.3,27.3,27.3,27.3,0,20.0303240990133,20.0303240990133,20.0303240990133,20.0303240990133,0,0.0,1.0
2017-01-06,27.3,27.3,27.3,27.3,0,20.0303240990133,20.0303240990133,20.0303240990133,20.0303240990133,0,0.0,1.0
2017-01-09,27.5,27.5,27.5,27.5,1000,20.177066400105,20.177066400105,20.177066400105,20.177066400105,1362.93351345946,0.0,1.0
2017-01-10,27.5,27.5,27.5,27.5,0,20.177066400105,20.177066400105,20.177066400105,20.177066400105,0,0.0,1.0
2017-01-11,27.5,27.5,27.5,27.5,140,20.177066400105,20.177066400105,20.177066400105,20.177066400105,190.810691884325,0.0,1.0
2017-01-12,27.5,27.5,27.5,27.5,0,20.177066400105,20.177066400105,20.177066400105,20.177066400105,0,0.0,1.0
2017-01-13,27.5,27.5,27.5,27.5,0,20.177066400105,20.177066400105,20.177066400105,20.177066400105,0,0.0,1.0
2017-01-17,27.5,27.5,27.5,27.5,0,20.177066400105,20.177066400105,20.177066400105,20.177066400105,0,0.0,1.0
2017-01-18,27.41,27.41,27.41,27.41,19,20.1110323646137,20.1110323646137,20.1110323646137,20.1110323646137,25.8957367557299,0.0,1.0
2017-01-19,27.41,27.41,27.41,27.41,0,20.1110323646137,20.1110323646137,20.1110323646137,20.1110323646137,0,0.0,1.0
2017-01-20,27.41,27.41,27.41,27.41,0,20.1110323646137,20.1110323646137,20.1110323646137,20.1110323646137,0,0.0,1.0
2017-01-23,27.47,27.47,27.47,27.47,10,20.1550550549412,20.1550550549412,20.1550550549412,20.1550550549412,13.6293351345947,0.0,1.0
2017-01-24,27.47,27.47,27.47,27.47,0,20.1550550549412,20.1550550549412,20.1550550549412,20.1550550549412,0,0.0,1.0
2017-01-25,27.47,27.47,27.47,27.47,0,20.1550550549412,20.1550550549412,20.1550550549412,20.1550550549412,0,0.0,1.0
2017-01-26,27.47,27.47,27.47,27.47,0,20.1550550549412,20.1550550549412,20.1550550549412,20.1550550549412,0,0.0,1.0
2017-01-27,27.47,27.47,27.47,27.47,0,20.1550550549412,20.1550550549412,20.1550550549412,20.1550550549412,0,0.0,1.0
2017-01-30,27.47,27.47,27.47,27.47,1,20.1550550549412,20.1550550549412,20.1550550549412,20.1550550549412,1.36293351345947,0.0,1.0
2017-01-31,27.47,27.47,27.47,27.47,0,20.1550550549412,20.1550550549412,20.1550550549412,20.1550550549412,0,0.0,1.0
2017-02-01,27.47,27.47,27.47,27.47,0,20.1550550549412,20.1550550549412,20.1550550549412,20.1550550549412,0,0.0,1.0
2017-02-02,27.47,27.47,27.47,27.47,0,20.1550550549412,20.1550550549412,20.1550550549412,20.1550550549412,0,0.0,1.0
2017-02-03,27.47,27.47,27.47,27.47,0,20.1550550549412,20.1550550549412,20.1550550549412,20.1550550549412,0,0.0,1.0
2017-02-06,27.64,27.64,27.64,27.64,450,20.2797860108692,20.2797860108692,20.2797860108692,20.2797860108692,613.320081056758,0.0,1.0
2017-02-07,27.64,27.64,27.64,27.64,0,20.2797860108692,20.2797860108692,20.2797860108692,20.2797860108692,0,0.0,1.0
2017-02-08,27.64,27.64,27.64,27.64,0,20.2797860108692,20.2797860108692,20.2797860108692,20.2797860108692,0,0.0,1.0
2017-02-09,27.64,27.64,27.64,27.64,0,20.2797860108692,20.2797860108692,20.2797860108692,20.2797860108692,0,0.0,1.0
2017-02-10,27.64,27.64,27.64,27.64,0,20.2797860108692,20.2797860108692,20.2797860108692,20.2797860108692,0,0.0,1.0
2017-02-13,27.64,27.64,27.64,27.64,0,20.2797860108692,20.2797860108692,20.2797860108692,20.2797860108692,0,0.0,1.0
2017-02-14,27.64,27.64,27.64,27.64,0,20.2797860108692,20.2797860108692,20.2797860108692,20.2797860108692,0,0.0,1.0
2017-02-15,27.64,27.64,27.64,27.64,0,20.2797860108692,20.2797860108692,20.2797860108692,20.2797860108692,0,0.0,1.0
2017-02-16,27.64,27.64,27.64,27.64,0,20.2797860108692,20.2797860108692,20.2797860108692,20.2797860108692,0,0.0,1.0
2017-02-17,27.64,27.64,27.64,27.64,0,20.2797860108692,20.2797860108692,20.2797860108692,20.2797860108692,0,0.0,1.0
2017-02-21,28.28,28.28,28.24,28.24,1100,20.7493613743625,20.7493613743625,20.7200129141442,20.7200129141442,1499.22686480541,0.0,1.0
2017-02-22,28.19,28.19,28.1898,28.19,2216,20.6833273388713,20.6833273388713,20.6831805965702,20.6833273388713,3020.26066582617,0.0,1.0
2017-02-23,28.19,28.19,28.19,28.19,0,20.6833273388713,20.6833273388713,20.6833273388713,20.6833273388713,0,0.0,1.0
2017-02-24,27.9899,28.09,27.9899,28.09,337,20.536511666629,20.6099561883254,20.536511666629,20.6099561883254,459.30859403584,0.0,1.0
2017-02-27,28.048,28.048,28.048,28.048,580,20.5791403050962,20.5791403050962,20.5791403050962,20.5791403050962,790.501437806488,0.0,1.0
2017-02-28,28.11,28.11,28.11,28.11,150,20.6246304184346,20.6246304184346,20.6246304184346,20.6246304184346,204.44002701892,0.0,1.0
2017-03-01,28.52,28.52,28.4899,28.4899,427,20.9254521356725,20.9254521356725,20.9033674193582,20.9033674193582,581.972610247192,0.0,1.0
2017-03-02,28.52,28.52,28.52,28.52,0,20.9254521356725,20.9254521356725,20.9254521356725,20.9254521356725,0,0.0,1.0
2017-03-03,28.3925,28.4,28.3925,28.4,1760,20.8319039187266,20.8374067550175,20.8319039187266,20.8374067550175,2398.76298368865,0.0,1.0
2017-03-06,28.34,28.34,28.3,28.3,2143,20.79338406469,20.79338406469,20.7640356044717,20.7640356044717,2920.76651934363,0.0,1.0
2017-03-07,28.2915,28.2963,28.29,28.2963,670,20.7577990566753,20.7613208719015,20.7566984894171,20.7613208719015,913.16545401784,0.0,1.0
2017-03-08,28.2825,28.29,28.2825,28.29,918,20.7511956531262,20.7566984894171,20.7511956531262,20.7566984894171,1251.17296535579,0.0,1.0
2017-03-09,28.2973,28.2973,28.2973,28.2973,204,20.7620545834069,20.7620545834069,20.7620545834069,20.7620545834069,278.038436745731,0.0,1.0
2017-03-10,28.42,28.47,28.4,28.47,1672,20.8520809851267,20.8887665603996,20.8374067550175,20.8887665603996,2278.82483450422,0.0,1.0
2017-03-13,28.5999,28.5999,28.5999,28.5999,570,20.9840756849586,20.9840756849586,20.9840756849586,20.9840756849586,776.872102671896,0.0,1.0
2017-03-14,28.5999,28.5999,28.5999,28.5999,55,20.9840756849586,20.9840756849586,20.9840756849586,20.9840756849586,74.9613432402707,0.0,1.0
2017-03-15,28.52,28.52,28.52,28.52,500,20.9254521356725,20.9254521356725,20.9254521356725,20.9254521356725,681.466756729733,0.0,1.0
2017-03-16,28.6523,28.68,28.6523,28.6799,1771,21.0225221678447,21.0428459765459,21.0225221678447,21.0427726053953,2413.75525233671,0.0,1.0
2017-03-17,28.8225,28.83,28.8225,28.83,1490,21.1473998660737,21.1529027023646,21.1473998660737,21.1529027023646,2030.7709350546,0.0,1.0
2017-03-20,28.7966,28.88,28.7934,28.84,5811,21.1283967380823,21.1895882776375,21.1260488612648,21.1602398174192,7920.00664671295,0.0,1.0
2017-03-21,28.8301,28.8301,28.8301,28.8301,500,21.1529760735152,21.1529760735152,21.1529760735152,21.1529760735152,681.466756729731,0.0,1.0
2017-03-22,28.5025,28.51,28.5021,28.51,1843,20.912612184327,20.9181150206179,20.9123186997248,20.9181150206179,2511.88646530579,0.0,1.0
2017-03-23,28.5718,28.61,28.5718,28.61,2497,20.9634583916553,20.9914861711638,20.9634583916553,20.9914861711638,3403.24498310828,0.0,1.0
2017-03-24,28.5718,28.5718,28.5718,28.5718,0,20.9634583916553,20.9634583916553,20.9634583916553,20.9634583916553,0,0.0,1.0
2017-03-27,28.479,28.5,28.3407,28.5,2505,20.9650725569673,20.9805318962592,20.8632617653444,20.9805318962592,3402.79742920764,0.095,1.0
2017-03-28,28.7,28.7,28.59,28.62,1219,21.12776369904,21.12776369904,21.0467862075106,21.0688709779277,1655.89224199765,0.0,1.0
2017-03-29,28.6671,28.68,28.57,28.57,2329,21.1035440674826,21.1130405187619,21.0320630272325,21.0320630272325,3163.71864775433,0.0,1.0
2017-03-30,28.68,28.69,28.63,28.63,789,21.1130405187619,21.120402108901,21.0762325680667,21.0762325680667,1071.77931003786,0.0,1.0
2017-03-31,28.606,28.62,28.5928,28.61,3513,21.0585647517331,21.0688709779277,21.0488474527495,21.0615093877887,4772.06681389479,0.0,1.0
2017-04-03,28.5128,28.74,28.4615,28.74,1812,20.9899547316372,21.1572100595962,20.9521897742239,21.1572100595962,2461.42472723523,0.0,1.0
2017-04-04,28.5471,28.5504,28.44,28.4481,2682,21.0152049858141,21.01763431056,20.936362355425,20.9423252434376,3643.23461282831,0.0,1.0
2017-04-05,28.5,28.6036,28.5,28.6036,1642,20.9805318962592,21.0567979700997,20.9805318962592,21.0567979700997,2230.49635878602,0.0,1.0
2017-04-06,28.43,28.49,28.43,28.43,669,20.929000765286,20.9731703061202,20.929000765286,20.929000765286,908.771049956053,0.0,1.0
2017-04-07,28.5152,28.61,28.4817,28.61,1448,20.9917215132706,21.0615093877887,20.9670601863048,21.0615093877887,1966.96633832043,0.0,1.0
2017-04-10,28.58,28.58,28.58,28.58,176,21.0394246173716,21.0394246173716,21.0394246173716,21.0394246173716,239.078781453311,0.0,1.0
2017-04-11,28.58,28.58,28.58,28.58,10,21.0394246173716,21.0394246173716,21.0394246173716,21.0394246173716,13.5840216734836,0.0,1.0
2017-04-12,28.472,28.48,28.4649,28.4649,908,20.9599194438699,20.9658087159812,20.9546927148712,20.9546927148712,1233.42916795232,0.0,1.0
2017-04-13,28.426,28.426,28.38,28.4171,1985,20.9260561292304,20.9260561292304,20.8921928145908,20.9195043140066,2696.42830218649,0.0,1.0
2017-04-17,28.45,28.46,28.415,28.42,933,20.9437239455641,20.9510855357031,20.9179583800774,20.9216391751469,1267.38922213602,0.0,1.0
2017-04-18,28.3136,28.38,28.24,28.38,2565,20.8433118560676,20.8921928145908,20.7891305526442,20.8921928145908,3484.30155924854,0.0,1.0
2017-04-19,28.3136,28.3136,28.3136,28.3136,70,20.8433118560676,20.8433118560676,20.8433118560676,20.8433118560676,95.0881517143852,0.0,1.0
2017-04-20,28.58,28.68,28.55,28.68,758,21.0394246173716,21.1130405187619,21.0173398469544,21.1130405187619,1029.66884285006,0.0,1.0
2017-04-21,28.58,28.58,28.53,28.55,1615,21.0394246173716,21.0394246173716,21.0026166666764,21.0173398469544,2193.8195002676,0.0,1.0
2017-04-24,28.99,28.99,28.925,28.97,1284,21.3412498130721,21.3412498130721,21.2933994771684,21.326526632794,1744.1883828753,0.0,1.0
2017-04-25,29.23,29.23,29.2199,29.22,1846,21.517927976409,21.517927976409,21.5104927703686,21.51056638627,2507.61040092508,0.0,1.0
2017-04-26,29.29,29.29,29.2761,29.29,1111,21.5620975172433,21.5620975172433,21.55186490695,21.5620975172433,1509.18480792403,0.0,1.0
2017-04-27,29.35,29.48,29.2949,29.48,863,21.6062670580775,21.701967729885,21.5657046964114,21.701967729885,1172.30107042164,0.0,1.0
2017-04-28,29.4,29.4,29.4,29.4,811,21.6430750087727,21.6430750087727,21.6430750087727,21.6430750087727,1101.66415771952,0.0,1.0
2017-05-01,29.54,29.58,29.51,29.54,2678,21.7461372707192,21.7755836312754,21.7240525003021,21.7461372707192,3637.80100415892,0.0,1.0
2017-05-02,29.7725,29.779,29.7502,29.7502,740,21.9172942414519,21.9220792750423,21.9008778954418,21.9008778954418,1005.21760383779,0.0,1.0
2017-05-03,29.71,29.71,29.65,29.66,1608,21.8712843030829,21.8712843030829,21.8271147622487,21.8344763523877,2184.31068509616,0.0,1.0
2017-05-04,29.77,29.77,29.77,29.77,149,21.9154538439171,21.9154538439171,21.9154538439171,21.9154538439171,202.401922934906,0.0,1.0
2017-05-05,29.97,29.97,29.97,29.97,127,22.0626856466979,22.0626856466979,22.0626856466979,22.0626856466979,172.517075253242,0.0,1.0
2017-05-08,30.0453,30.0453,30.0453,30.0453,352,22.1181184204448,22.1181184204448,22.1181184204448,22.1181184204448,478.157562906624,0.0,1.0
2017-05-09,30.29,30.29,30.27,30.27,1078,22.2982565311471,22.2982565311471,22.283533350869,22.283533350869,1464.35753640153,0.0,1.0
2017-05-10,30.29,30.29,30.29,30.29,67,22.2982565311471,22.2982565311471,22.2982565311471,22.2982565311471,91.0129452123403,0.0,1.0
2017-05-11,30.1304,30.14,30.1304,30.14,635,22.1807655525281,22.1878326790615,22.1807655525281,22.1878326790615,862.585376266208,0.0,1.0
2017-05-12,30.1304,30.1304,30.1304,30.1304,0,22.1807655525281,22.1807655525281,22.1807655525281,22.1807655525281,0,0.0,1.0
2017-05-15,30.175,30.37,30.175,30.37,525,22.2135982445482,22.3571492522594,22.2135982445482,22.3571492522594,713.161137857889,0.0,1.0
2017-05-16,30.45,30.45,30.45,30.45,201,22.4160419733717,22.4160419733717,22.4160419733717,22.4160419733717,273.038835637021,0.0,1.0
2017-05-17,29.735,30.15,29.735,30.15,3794,21.8896882784305,22.1951942692006,21.8896882784305,22.1951942692006,5153.77782291968,0.0,1.0
2017-05-18,29.78,29.78,29.5919,29.6129,759,21.9228154340562,21.9228154340562,21.7843439235408,21.7998032628328,1031.0272450174,0.0,1.0
2017-05-19,30.019,30.03,30.019,30.03,901,22.0987574383792,22.1068551875321,22.0987574383792,22.1068551875321,1223.92035278087,0.0,1.0
2017-05-22,30.097,30.29,30.0721,30.29,1724,22.1561778414637,22.2982565311471,22.1378474820175,22.2982565311471,2341.88533650857,0.0,1.0
2017-05-23,30.1925,30.2,30.1897,30.2,1074,22.2264810272915,22.2320022198958,22.2244197820526,22.2320022198958,1458.92392773214,0.0,1.0
2017-05-24,30.26,30.28,30.2,30.23,2675,22.27617176073,22.2908949410081,22.2320022198958,22.2540869903129,3633.72579765687,0.0,1.0
2017-05-25,30.2799,30.28,30.26,30.26,1294,22.2908213251067,22.2908949410081,22.27617176073,22.27617176073,1757.77240454878,0.0,1.0
2017-05-26,30.1499,30.37,30.1499,30.37,382,22.1951206532992,22.3571492522594,22.1951206532992,22.3571492522594,518.909627927074,0.0,1.0
2017-05-30,30.35,30.35,30.35,30.35,41,22.3424260719813,22.3424260719813,22.3424260719813,22.3424260719813,55.6944888612829,0.0,1.0
2017-05-31,30.3042,30.45,30.2797,30.45,6368,22.3087099891445,22.4160419733717,22.2906740933039,22.4160419733717,8650.30500167439,0.0,1.0
2017-06-01,30.59,30.59,30.495,30.5,3820,22.5191042353183,22.5191042353183,22.4491691289974,22.4528499240669,5189.09627927073,0.0,1.0
2017-06-02,30.77,30.77,30.67,30.67,1504,22.651612857821,22.651612857821,22.5779969564306,22.5779969564306,2043.03685969193,0.0,1.0
2017-06-05,30.67,30.91,30.67,30.91,759,22.5779969564306,22.7546751197675,22.5779969564306,22.7546751197675,1031.02724501741,0.0,1.0
2017-06-06,30.5,30.68,30.5,30.68,1487,22.4528499240669,22.5853585465696,22.4528499240669,22.5853585465696,2019.94402284702,0.0,1.0
2017-06-07,30.52,30.52,30.438,30.438,1919,22.467573104345,22.467573104345,22.4072080652049,22.4072080652049,2606.77375914151,0.0,1.0
2017-06-08,30.5098,30.5098,30.49,30.49,908,22.4600642824032,22.4600642824032,22.4454883339279,22.4454883339279,1233.42916795231,0.0,1.0
2017-06-09,30.43,30.43,30.43,30.43,240,22.4013187930936,22.4013187930936,22.4013187930936,22.4013187930936,326.016520163607,0.0,1.0
2017-06-12,30.18,30.18,30.18,30.18,1009,22.2172790396177,22.2172790396177,22.2172790396177,22.2172790396177,1370.6277868545,0.0,1.0
2017-06-13,30.56,30.56,30.52,30.52,1606,22.4970194649011,22.4970194649011,22.467573104345,22.467573104345,2181.59388076147,0.0,1.0
2017-06-14,30.55,30.66,30.55,30.66,566,22.4896578747621,22.5706353662915,22.4896578747621,22.5706353662915,768.855626719173,0.0,1.0
2017-06-15,30.25,30.25,30.25,30.25,307,22.268810170591,22.268810170591,22.268810170591,22.268810170591,417.029465375946,0.0,1.0
2017-06-16,30.51,30.51,30.383,30.39,478,22.460211514206,22.460211514206,22.3667193194402,22.3718724325375,649.316235992516,0.0,1.0
2017-06-19,30.6,30.61,30.6,30.6,859,22.5264658254573,22.5338274155963,22.5264658254573,22.5264658254573,1166.86746175224,0.0,1.0
2017-06-20,30.43,30.43,30.41,30.41,447,22.4013187930936,22.4013187930936,22.3865956128156,22.3865956128156,607.205768804719,0.0,1.0
2017-06-21,30.61,30.61,30.61,30.61,100,22.5338274155963,22.5338274155963,22.5338274155963,22.5338274155963,135.840216734836,0.0,1.0
2017-06-22,30.61,30.61,30.61,30.61,0,22.5338274155963,22.5338274155963,22.5338274155963,22.5338274155963,0,0.0,1.0
2017-06-23,30.44,30.44,30.44,30.44,200,22.4086803832327,22.4086803832327,22.4086803832327,22.4086803832327,271.680433469672,0.0,1.0
2017-06-26,30.56,30.56,30.56,30.56,34,22.6700168331685,22.6700168331685,22.6700168331685,22.6700168331685,45.8332257821609,0.235,1.0
2017-06-27,30.177,30.182,30.177,30.182,616,22.3858998028314,22.3896089024441,22.3858998028314,22.3896089024441,830.39020828856,0.0,1.0
2017-06-28,30.407,30.407,30.35,30.35,1744,22.5565183850182,22.5565183850182,22.5142346494328,22.5142346494328,2350.97487541437,0.0,1.0
2017-06-29,30.16,30.36,30.07,30.36,1295,22.373288864148,22.5216528486583,22.3065250711184,22.5216528486583,1745.70668787936,0.0,1.0
2017-06-30,30.4,30.4,30.296,30.3,3756,22.5513256455603,22.5513256455603,22.474176373615,22.4771436533052,5063.22341287636,0.0,1.0
2017-07-03,30.29,30.34,30.29,30.34,1028,22.4697254540797,22.5068164502072,22.4697254540797,22.5068164502072,1385.78106188416,0.0,1.0
2017-07-05,30.34,30.34,30.305,30.305,1807,22.5068164502072,22.5068164502072,22.480852752918,22.480852752918,2435.90114671661,0.0,1.0
2017-07-06,30.22,30.22,30.2199,30.2199,770,22.4177980595011,22.4177980595011,22.4177238775088,22.4177238775088,1037.9877603607,0.0,1.0
2017-07-07,30.243,30.25,30.243,30.25,828,22.4348599177198,22.4400526571776,22.4348599177198,22.4400526571776,1116.17385140086,0.0,1.0
2017-07-10,30.34,30.34,30.34,30.34,392,22.5068164502072,22.5068164502072,22.5068164502072,22.5068164502072,528.430132547267,0.0,1.0
2017-07-11,30.38,30.4,30.28,30.29,645,22.5364892471093,22.5513256455603,22.4623072548542,22.4697254540797,869.483253808639,0.0,1.0
2017-07-12,30.38,30.38,30.38,30.38,81,22.5364892471093,22.5364892471093,22.5364892471093,22.5364892471093,109.190920245736,0.0,1.0
2017-07-13,30.56,30.56,30.56,30.56,173,22.6700168331685,22.6700168331685,22.6700168331685,22.6700168331685,233.210237068054,0.0,1.0
2017-07-14,30.8,30.81,30.76,30.76,364,22.8480536145809,22.8554718138064,22.8183808176788,22.8183808176788,490.685123079603,0.0,1.0
2017-07-17,30.8,30.9,30.8,30.9,1004,22.8480536145809,22.922235606836,22.8480536145809,22.922235606836,1353.42819662616,0.0,1.0
2017-07-18,30.8183,30.9,30.8183,30.9,743,22.8616289191636,22.922235606836,22.8616289191636,22.922235606836,1001.59078694545,0.0,1.0
2017-07-19,30.93,30.93,30.93,30.93,221,22.9444902045125,22.9444902045125,22.9444902045125,22.9444902045125,297.915967584046,0.0,1.0
2017-07-20,31.03,31.03,31.03,31.03,162,23.0186721967677,23.0186721967677,23.0186721967677,23.0186721967677,218.381840491472,0.0,1.0
2017-07-21,30.95,30.95,30.95,30.95,200,22.9593266029636,22.9593266029636,22.9593266029636,22.9593266029636,269.607210483298,0.0,1.0
2017-07-24,31.005,31.005,31.0,31.0,385,23.0001266987039,23.0001266987039,22.9964175990911,22.9964175990911,518.99388018035,0.0,1.0
2017-07-25,31.06,31.06,31.06,31.06,212,23.0409267944442,23.0409267944442,23.0409267944442,23.0409267944442,285.783643112297,0.0,1.0
2017-07-26,31.17,31.177,31.17,31.177,870,23.1225269859248,23.1277197253827,23.1225269859248,23.1277197253827,1172.79136560235,0.0,1.0
2017-07-27,31.14,31.14,31.13,31.13,1720,23.1002723882483,23.1002723882483,23.0928541890228,23.0928541890228,2318.62201015637,0.0,1.0
2017-07-28,31.13,31.13,31.11,31.11,2282,23.0928541890228,23.0928541890228,23.0780177905718,23.0780177905718,3076.21827161444,0.0,1.0
2017-07-31,31.1,31.148,31.1,31.148,1078,23.0705995913463,23.1062069476287,23.0705995913463,23.1062069476287,1453.18286450498,0.0,1.0
2017-08-01,31.29,31.31,31.27,31.31,1686,23.211545376631,23.226381775082,23.19670897818,23.226381775082,2272.78878437421,0.0,1.0
2017-08-02,31.358,31.358,31.3,31.3,2351,23.2619891313645,23.2619891313645,23.2189635758565,23.2189635758565,3169.23275923118,0.0,1.0
2017-08-03,31.277,31.31,31.277,31.3,2106,23.2019017176378,23.226381775082,23.2019017176378,23.2189635758565,2838.96392638914,0.0,1.0
2017-08-04,31.345,31.36,31.312,31.312,1610,23.2523454723713,23.2634727712096,23.2278654149271,23.2278654149271,2170.33804439056,0.0,1.0
2017-08-07,31.46,31.46,31.46,31.46,85,23.3376547634647,23.3376547634647,23.3376547634647,23.3376547634647,114.583064455402,0.0,1.0
2017-08-08,31.372,31.41,31.363,31.41,5436,23.2723746102802,23.3005637673372,23.2656982309773,23.3005637673372,7327.92398093607,0.0,1.0
2017-08-09,31.21,31.21,31.16,31.16,1021,23.1521997828269,23.1521997828269,23.1151087866993,23.1151087866993,1376.34480951724,0.0,1.0
2017-08-10,30.84,30.92,30.829,30.893,4600,22.8777264114829,22.937072005287,22.8695663923348,22.9170428673781,6200.96584111588,0.0,1.0
2017-08-11,30.76,30.76,30.76,30.76,396,22.8183808176788,22.8183808176788,22.8183808176788,22.8183808176788,533.822276756932,0.0,1.0
2017-08-14,30.95,30.98,30.946,30.969,1854,22.9593266029636,22.9815812006401,22.9563593232734,22.973421181492,2499.25884118018,0.0,1.0
2017-08-15,30.865,30.88,30.865,30.88,2300,22.8962719095467,22.907399208385,22.8962719095467,22.907399208385,3100.48292055794,0.0,1.0
2017-08-16,31.07,31.13,31.04,31.13,4400,23.0483449936697,23.0928541890228,23.0260903959932,23.0928541890228,5931.35863063258,0.0,1.0
2017-08-17,30.886,30.91,30.886,30.91,1894,22.9118501279203,22.9296538060615,22.9118501279203,22.9296538060615,2553.18028327684,0.0,1.0
2017-08-18,30.857,30.87,30.84,30.85,1926,22.8903373501663,22.8999810091595,22.8777264114829,22.8851446107084,2596.31743695417,0.0,1.0
2017-08-21,30.85,30.87,30.848,30.87,2068,22.8851446107084,22.8999810091595,22.8836609708633,22.8999810091595,2787.73855639731,0.0,1.0
2017-08-22,31.07,31.07,31.02,31.02,1106,23.0483449936697,23.0483449936697,23.0112539975422,23.0112539975422,1490.92787397264,0.0,1.0
2017-08-23,30.97,30.98,30.97,30.97,3758,22.9741630014146,22.9815812006401,22.9741630014146,22.9741630014146,5065.91948498118,0.0,1.0
2017-08-24,30.99,31.01,30.953,30.953,3214,22.9889993998656,23.0038357983166,22.9615520627312,22.9615520627312,4332.58787246661,0.0,1.0
2017-08-25,31.15,31.15,31.15,31.15,805,23.1076905874738,23.1076905874738,23.1076905874738,23.1076905874738,1085.16902219528,0.0,1.0
2017-08-28,31.12,31.12,31.087,31.1,1429,23.0854359897973,23.0854359897973,23.0609559323531,23.0705995913463,1926.34351890317,0.0,1.0
2017-08-29,31.09,31.09,31.0874,31.0899,1963,23.0631813921207,23.0631813921207,23.0612526603221,23.0631072101285,2646.19477089358,0.0,1.0
2017-08-30,31.13,31.13,31.04,31.05,1130,23.0928541890228,23.0928541890228,23.0260903959932,23.0335085952187,1523.28073923064,0.0,1.0
2017-08-31,31.238,31.238,31.21,31.23,930,23.1729707406583,23.1729707406583,23.1521997828269,23.1670361812779,1253.67352874734,0.0,1.0
2017-09-01,31.51,31.51,31.48,31.49,1511,23.3747457595923,23.3747457595923,23.3524911619158,23.3599093611413,2036.88247520132,0.0,1.0
2017-09-05,31.15,31.22,31.11,31.22,1900,23.1076905874738,23.1596179820524,23.0780177905718,23.1596179820524,2561.26849959134,0.0,1.0
2017-09-06,31.358,31.379,31.27,31.27,1496,23.2619891313645,23.2775673497381,23.19670897818,23.19670897818,2016.66193441508,0.0,1.0
2017-09-07,31.49,31.5,31.48,31.5,701,23.3599093611413,23.3673275603668,23.3524911619158,23.3673275603668,944.973272743962,0.0,1.0
2017-09-08,31.52,31.67,31.5,31.5,5600,23.3821639588178,23.4934369472005,23.3673275603668,23.3673275603668,7549.00189353237,0.0,1.0
2017-09-11,31.65,31.73,31.609,31.62,3405,23.4786005487495,23.5379461425536,23.4481859319249,23.4563459510729,4590.06275847816,0.0,1.0
2017-09-12,31.707,32.69,31.68,32.69,2000,23.5208842843349,24.2500932682029,23.500855146426,24.2500932682029,2696.07210483299,0.0,1.0
2017-09-13,31.658,31.74,31.658,31.73,5280,23.4845351081299,23.5453643417791,23.4845351081299,23.5379461425536,7117.63035675909,0.0,1.0
2017-09-14,31.69,31.69,31.63,31.63,378,23.5082733456515,23.5082733456515,23.4637641502985,23.4637641502985,509.557627813436,0.0,1.0
2017-09-15,31.743,31.75,31.69,31.73,3171,23.5475898015468,23.5527825410046,23.5082733456515,23.5379461425536,4274.6223222127,0.0,1.0
2017-09-18,31.809,31.87,31.77,31.861,3796,23.5965499164351,23.6418009317108,23.5676189394556,23.6351245524078,5117.14485497302,0.0,1.0
2017-09-19,31.93,31.93,31.93,31.93,499,23.6863101270639,23.6863101270639,23.6863101270639,23.6863101270639,672.66999015583,0.0,1.0
2017-09-20,31.977,32.11,31.957,32.11,1087,23.7211756634238,23.8198377131231,23.7063392649727,23.8198377131231,1465.31518897673,0.0,1.0
2017-09-21,31.977,31.977,31.977,31.977,4,23.7211756634238,23.7211756634238,23.7211756634238,23.7211756634238,5.39214420966597,0.0,1.0
2017-09-22,31.934,31.98,31.931,31.979,2245,23.6892774067541,23.7234011231914,23.6870519469864,23.7226593032689,3026.34093767503,0.0,1.0
2017-09-25,31.88,31.949,31.87,31.94,1015,23.6492191309363,23.7004047055923,23.6418009317108,23.6937283262894,1368.25659320274,0.0,1.0
2017-09-26,31.64,31.649,31.64,31.64,635,23.5639098398429,23.5706125954863,23.5639098398429,23.5639098398429,852.634394570148,0.125,1.0
2017-09-27,31.81,31.81,31.81,31.81,80,23.6905174464413,23.6905174464413,23.6905174464413,23.6905174464413,107.418506402538,0.0,1.0
2017-09-28,31.929,31.94,31.9,31.94,1770,23.7791427710602,23.7873350279577,23.7575450028757,23.7873350279577,2376.63445415616,0.0,1.0
2017-09-29,32.13,32.14,32.077,32.14,1983,23.9288376470971,23.9362851533676,23.8893658638635,23.9362851533676,2662.63622745292,0.0,1.0
2017-10-02,32.18,32.18,32.098,32.098,1257,23.9660751784496,23.9660751784496,23.9050056270315,23.9050056270315,1687.81328184988,0.0,1.0
2017-10-03,32.22,32.22,32.17,32.18,1586,23.9958652035315,23.9958652035315,23.9586276721791,23.9660751784496,2129.57188943033,0.0,1.0
2017-10-04,32.2,32.21,32.18,32.19,2399,23.9809701909906,23.988417697261,23.9660751784496,23.9735226847201,3221.21246074611,0.0,1.0
2017-10-05,32.179,32.2,32.17,32.17,2301,23.9653304278225,23.9809701909906,23.9586276721791,23.9586276721791,3089.62479040301,0.0,1.0
2017-10-06,32.082,32.109,32.082,32.109,1233,23.8930896169987,23.9131978839291,23.8930896169987,23.9131978839291,1655.58772992912,0.0,1.0
2017-10-09,32.082,32.082,32.082,32.082,0,23.8930896169987,23.8930896169987,23.8930896169987,23.8930896169987,0,0.0,1.0
2017-10-10,32.417,32.417,32.36,32.37,1100,24.1425810770603,24.1425810770603,24.1001302913185,24.1075777975889,1477.0044630349,0.0,1.0
2017-10-11,32.482,32.52,32.433,32.52,1794,24.1909898678185,24.2192903916464,24.1544970870931,24.2192903916464,2408.86000607692,0.0,1.0
2017-10-12,32.52,32.52,32.52,32.52,310,24.2192903916464,24.2192903916464,24.2192903916464,24.2192903916464,416.246712309835,0.0,1.0
2017-10-13,32.713,32.739,32.713,32.725,720,24.3630272626669,24.3823907789702,24.3630272626669,24.3719642701915,966.766557622845,0.0,1.0
2017-10-16,32.75,32.85,32.746,32.85,2130,24.3905830358677,24.4650580985727,24.3876040333595,24.4650580985727,2860.01773296759,0.0,1.0
2017-10-17,32.68,32.77,32.62,32.77,2243,24.3384504919743,24.4054780484087,24.2937654543513,24.4054780484087,3011.74637326116,0.0,1.0
2017-10-18,32.7,32.7,32.67,32.68,2057,24.3533455045153,24.3533455045153,24.3310029857038,24.3384504919743,2761.99834587526,0.0,1.0
2017-10-19,32.521,32.521,32.52,32.52,669,24.2200351422734,24.2200351422734,24.2192903916464,24.2192903916464,898.287259791227,0.0,1.0
2017-10-20,32.55,32.55,32.519,32.53,784,24.2416329104578,24.2416329104578,24.2185456410193,24.2267378979168,1052.70136274488,0.0,1.0
2017-10-23,32.45,32.55,32.45,32.55,2415,24.1671578477529,24.2416329104578,24.1671578477529,24.2416329104578,3242.69616202663,0.0,1.0
2017-10-24,32.45,32.45,32.45,32.45,3,24.1671578477529,24.1671578477529,24.1671578477529,24.1671578477529,4.02819399009519,0.0,1.0
2017-10-25,32.47,32.47,32.47,32.47,570,24.1820528602939,24.1820528602939,24.1820528602939,24.1820528602939,765.356858118085,0.0,1.0
2017-10-26,32.585,32.587,32.585,32.587,932,24.2676991824046,24.2691886836587,24.2676991824046,24.2691886836587,1251.42559958957,0.0,1.0
2017-10-27,32.61,32.61,32.559,32.559,5403,24.2863179480808,24.2863179480808,24.2483356661013,24.2483356661013,7254.77737616144,0.0,1.0
2017-10-30,32.61,32.61,32.61,32.61,100,24.2863179480808,24.2863179480808,24.2863179480808,24.2863179480808,134.273133003173,0.0,1.0
2017-10-31,32.77,32.77,32.67,32.685,834,24.4054780484087,24.4054780484087,24.3310029857038,24.3421742451095,1119.83792924646,0.0,1.0
2017-11-01,32.864,32.871,32.864,32.871,673,24.4754846073513,24.4806978617407,24.4754846073513,24.4806978617407,903.658185111356,0.0,1.0
2017-11-02,32.903,32.91,32.873,32.88,2576,24.5045298818063,24.5097431361956,24.4821873629948,24.4874006173841,3458.87590616173,0.0,1.0
2017-11-03,32.89,32.899,32.837,32.84,3369,24.4948481236546,24.5015508792981,24.455376340421,24.4576105923022,4523.6618508769,0.0,1.0
2017-11-06,32.89,32.89,32.89,32.89,100,24.4948481236546,24.4948481236546,24.4948481236546,24.4948481236546,134.273133003173,0.0,1.0
2017-11-07,32.86,32.86,32.815,32.83,668,24.4725056048431,24.4725056048431,24.4389918266259,24.4501630860317,896.944528461197,0.0,1.0
2017-11-08,32.95,32.95,32.84,32.92,1966,24.5395331612776,24.5395331612776,24.4576105923022,24.5171906424661,2639.80979484238,0.0,1.0
2017-11-09,32.536,32.6,32.422,32.6,10020,24.2312064016791,24.2788704418103,24.1463048301955,24.2788704418103,13454.167926918,0.0,1.0
2017-11-10,32.5,32.5,32.408,32.45,6443,24.2043953791054,24.2043953791054,24.1358783214168,24.1671578477529,8651.21795939442,0.0,1.0
2017-11-13,32.32,32.32,32.115,32.115,10852,24.0703402662365,24.0703402662365,23.9176663876914,23.9176663876914,14571.3203935043,0.0,1.0
2017-11-14,32.18,32.22,32.13,32.14,3868,23.9660751784496,23.9958652035315,23.9288376470971,23.9362851533676,5193.68478456272,0.0,1.0
2017-11-15,31.89,31.89,31.739,31.74,2328,23.7500974966052,23.7500974966052,23.6376401519208,23.6383849025478,3125.87853631387,0.0,1.0
2017-11-16,32.23,32.26,32.08,32.08,7079,24.003312709802,24.0256552286135,23.8916001157446,23.8916001157446,9505.19508529462,0.0,1.0
2017-11-17,32.02,32.16,31.95,31.98,16881,23.8469150781217,23.9511801659086,23.7947825342282,23.8171250530397,22666.6475822656,0.0,1.0
2017-11-20,32.149,32.149,32.02,32.02,3448,23.942987909011,23.942987909011,23.8469150781217,23.8469150781217,4629.73762594941,0.0,1.0
2017-11-21,32.36,32.36,32.339,32.343,4071,24.1001302913185,24.1001302913185,24.0844905281504,24.0874695306586,5466.25924455916,0.0,1.0
2017-11-22,32.425,32.44,32.42,32.44,1367,24.1485390820767,24.1597103414824,24.1448153289414,24.1597103414824,1835.51372815337,0.0,1.0
2017-11-24,32.6,32.6,32.57,32.58,6810,24.2788704418103,24.2788704418103,24.2565279229988,24.2639754292693,9144.00035751608,0.0,1.0
2017-11-27,32.425,32.49,32.38,32.4,20238,24.1485390820767,24.1969478728349,24.1150253038594,24.1299203164004,27174.1966571821,0.0,1.0
2017-11-28,32.48,32.52,32.39,32.41,1802,24.1895003665644,24.2192903916464,24.1224728101299,24.1373678226709,2419.60185671717,0.0,1.0
2017-11-29,32.65,32.69,32.59,32.617,18268,24.3161079731628,24.3458979982448,24.2714229355398,24.2915312024701,24529.0159370196,0.0,1.0
2017-11-30,32.716,32.74,32.659,32.659,4359,24.365261514548,24.3831355295972,24.3228107288062,24.3228107288062,5852.96586760832,0.0,1.0
2017-12-01,32.65,32.65,32.47,32.64,6922,24.3161079731628,24.3161079731628,24.1820528602939,24.3086604668923,9294.38626647962,0.0,1.0
2017-12-04,32.58,32.67,32.55,32.58,16117,24.2639754292693,24.3310029857038,24.2416329104578,24.2639754292693,21640.8008461214,0.0,1.0
2017-12-05,32.48,32.54,32.47,32.533,6125,24.1895003665644,24.2341854041873,24.1820528602939,24.228972149798,8224.22939644434,0.0,1.0
2017-12-06,32.322,32.322,32.322,32.322,341,24.0718297674906,24.0718297674906,24.0718297674906,24.0718297674906,457.871383540819,0.0,1.0
2017-12-07,32.5,32.5,32.455,32.455,5292,24.2043953791054,24.2043953791054,24.1708816008881,24.1708816008881,7105.7341985279,0.0,1.0
2017-12-08,32.642,32.69,32.58,32.69,10917,24.3101499681464,24.3458979982448,24.2639754292693,24.3458979982448,14658.5979299564,0.0,1.0
2017-12-11,32.73,32.82,32.664,32.67,23902,24.3756880233267,24.4427155797612,24.3265344819415,24.3310029857038,32093.9642504184,0.0,1.0
2017-12-12,32.71,32.71,32.645,32.659,5951,24.3607930107857,24.3607930107857,24.3123842200275,24.3228107288062,7990.59414501884,0.0,1.0
2017-12-13,32.97,32.99,32.728,32.739,19414,24.5544281738186,24.5693231863596,24.3741985220726,24.3823907789702,26067.786041236,0.0,1.0
2017-12-14,32.72,32.75,32.68,32.75,6261,24.3682405170562,24.3905830358677,24.3384504919743,24.3905830358677,8406.84085732867,0.0,1.0
2017-12-15,32.79,32.83,32.78,32.829,6019,24.4203730609497,24.4501630860317,24.4129255546792,24.4494183354046,8081.89987546098,0.0,1.0
2017-12-18,33.125,33.16,33.03,33.03,52899,24.6698645210112,24.695930792958,24.5991132114415,24.5991132114415,71029.1446273486,0.0,1.0
2017-12-19,33.09,33.099,32.98,32.999,17972,24.6437982490645,24.650501004708,24.5618756800891,24.576025942003,24131.5674633303,0.0,1.0
2017-12-20,33.18,33.18,33.07,33.11,32358,24.710825805499,24.710825805499,24.6289032365235,24.6586932616055,43448.1003771666,0.0,1.0
2017-12-21,33.279,33.279,33.159,33.159,11507,24.7845561175768,24.7845561175768,24.6951860423309,24.6951860423309,15450.8094146751,0.0,1.0
2017-12-22,33.35,33.37,33.22,33.23,17027,24.8374334120974,24.8523284246383,24.7406158305809,24.7480633368514,22862.6863564502,0.0,1.0
2017-12-26,33.26,33.26,33.26,33.26,463,24.831393484512,24.831393484512,24.831393484512,24.831393484512,620.157705188998,0.08189,1.0
2017-12-27,33.354,33.42,33.354,33.37,26993,24.9015724077695,24.9508469709077,24.9015724077695,24.913517756409,36155.3281558674,0.0,1.0
2017-12-28,33.423,33.47,33.423,33.459,5541,24.9530867237776,24.9881761854064,24.9530867237776,24.9799637582167,7421.80095994005,0.0,1.0
2017-12-29,33.51,33.52,33.46,33.48,83178,25.0180395570053,25.025505399905,24.9807103425066,24.9956420283061,111411.398708878,0.0,1.0
2018-01-02,33.69,33.69,33.575,33.575,4014,25.1524247292005,25.1524247292005,25.0665675358536,25.0665675358536,5376.48602295603,0.0,1.0
2018-01-03,33.94,33.95,33.793,33.799,8768,25.3390708016938,25.3465366445936,25.2293229110678,25.2338024168076,11744.1528274236,0.0,1.0
2018-01-04,34.1,34.14,34.05,34.1,2428,25.4585242880896,25.4883876596885,25.4211950735909,25.4585242880896,3252.14451014878,0.0,1.0
2018-01-05,34.21,34.21,34.14,34.14,522,25.5406485599866,25.5406485599866,25.4883876596885,25.4883876596885,699.184281012219,0.0,1.0
2018-01-08,34.3,34.3,34.25,34.28,3665,25.6078411460842,25.6078411460842,25.5705119315856,25.5929094602848,4909.02373545935,0.0,1.0
2018-01-09,34.29,34.29,34.24,34.24,1147,25.6003753031845,25.6003753031845,25.5630460886858,25.5630460886858,1536.33021134294,0.0,1.0
2018-01-10,34.158,34.158,34.158,34.158,300,25.501826176908,25.501826176908,25.501826176908,25.501826176908,401.830046558746,0.0,1.0
2018-01-11,34.158,34.158,34.158,34.158,91,25.501826176908,25.501826176908,25.501826176908,25.501826176908,121.888447456153,0.0,1.0
2018-01-12,34.45,34.45,34.45,34.45,400,25.7198287895802,25.7198287895802,25.7198287895802,25.7198287895802,535.773395411662,0.0,1.0
2018-01-16,34.24,34.43,34.221,34.43,2946,25.5630460886858,25.7048971037807,25.5488609871763,25.7048971037807,3945.97105720689,0.0,1.0
2018-01-17,34.43,34.43,34.318,34.318,2255,25.7048971037807,25.7048971037807,25.6212796633037,25.6212796633037,3020.42251663325,0.0,1.0
2018-01-18,34.28,34.28,34.16,34.23,3526,25.5929094602848,25.5929094602848,25.503319345488,25.5555802457861,4722.84248055379,0.0,1.0
2018-01-19,34.429,34.47,34.429,34.47,1461,25.7041505194908,25.7347604753797,25.7041505194908,25.7347604753797,1956.91232674109,0.0,1.0
2018-01-22,34.512,34.52,34.512,34.52,999,25.7661170155586,25.7720896898783,25.7661170155586,25.7720896898783,1338.09405504062,0.0,1.0
2018-01-23,34.6,34.615,34.569,34.569,11046,25.8318164330762,25.8430151974258,25.808672320087,25.808672320087,14795.382314293,0.0,1.0
2018-01-24,34.58,34.64,34.5,34.64,1643,25.8168847472767,25.8616798046751,25.7571580040789,25.8616798046751,2200.6892216534,0.0,1.0
2018-01-25,34.53,34.63,34.53,34.63,532,25.7795555327781,25.8542139617754,25.7795555327781,25.8542139617754,712.578615897509,0.0,1.0
2018-01-26,34.73,34.74,34.64,34.64,4109,25.9288723907727,25.9363382336725,25.8616798046751,25.8616798046751,5503.7322043663,0.0,1.0
2018-01-29,34.5,34.5,34.5,34.5,402,25.7571580040789,25.7571580040789,25.7571580040789,25.7571580040789,538.45226238872,0.0,1.0
2018-01-30,34.179,34.19,34.16,34.19,2244,25.5175044469975,25.5257168741872,25.503319345488,25.5257168741872,3005.68874825942,0.0,1.0
2018-01-31,34.18,34.25,34.16,34.25,6370,25.5182510312874,25.5705119315856,25.503319345488,25.5705119315856,8532.19132193072,0.0,1.0
2018-02-01,34.34,34.34,34.34,34.34,576,25.6377045176832,25.6377045176832,25.6377045176832,25.6377045176832,771.513689392791,0.0,1.0
2018-02-02,33.86,34.0,33.86,34.0,1474,25.279344058496,25.3838658590922,25.279344058496,25.3838658590922,1974.32496209197,0.0,1.0
2018-02-05,32.95,33.37,32.95,33.19,2399,24.5999523546203,24.913517756409,24.5999523546203,24.7791325842139,3213.30093898144,0.0,1.0
2018-02-06,32.92,32.92,30.34,32.59,1407,24.5775548259211,24.5775548259211,22.6513673577899,24.3311820102299,1884.58291836052,0.0,1.0
2018-02-07,32.865,32.96,32.865,32.96,527,24.5364926899725,24.60741819752,24.5364926899725,24.60741819752,705.881448454865,0.0,1.0
2018-02-08,32.06,32.44,32.06,32.44,2044,23.935492336544,24.2191943667339,23.935492336544,24.2191943667339,2737.80205055359,0.0,1.0
2018-02-09,31.96,31.96,31.96,31.96,100,23.8608339075467,23.8608339075467,23.8608339075467,23.8608339075467,133.943348852915,0.0,1.0
2018-02-12,32.26,32.26,32.26,32.26,609,24.0848091945387,24.0848091945387,24.0848091945387,24.0848091945387,815.714994514254,0.0,1.0
2018-02-13,32.32,32.32,32.197,32.197,1931,24.1296042519371,24.1296042519371,24.0377743842704,24.0377743842704,2586.4460663498,0.0,1.0
2018-02-14,32.559,32.559,32.559,32.559,190,24.3080378972407,24.3080378972407,24.3080378972407,24.3080378972407,254.492362820539,0.0,1.0
2018-02-15,32.587,32.75,32.587,32.7,1021,24.32894225736,24.4506354966256,24.32894225736,24.4133062821269,1367.56159178826,0.0,1.0
2018-02-16,33.01,33.043,32.8,32.93,20820,24.6447474120187,24.6693846935878,24.4879647111243,24.5850206688208,27887.0052311769,0.0,1.0
2018-02-20,33.12,33.12,33.12,33.12,53,24.7268716839157,24.7268716839157,24.7268716839157,24.7268716839157,70.9899748920452,0.0,1.0
2018-02-21,33.07,33.07,33.07,33.07,675,24.6895424694171,24.6895424694171,24.6895424694171,24.6895424694171,904.117604757178,0.0,1.0
2018-02-22,32.98,32.98,32.98,32.98,719,24.6223498833195,24.6223498833195,24.6223498833195,24.6223498833195,963.05267825246,0.0,1.0
2018-02-23,33.33,33.33,33.33,33.33,573,24.8836543848101,24.8836543848101,24.8836543848101,24.8836543848101,767.495388927206,0.0,1.0
2018-02-26,33.33,33.33,33.33,33.33,30,24.8836543848101,24.8836543848101,24.8836543848101,24.8836543848101,40.1830046558746,0.0,1.0
2018-02-27,33.33,33.33,33.33,33.33,10,24.8836543848101,24.8836543848101,24.8836543848101,24.8836543848101,13.3943348852915,0.0,1.0
2018-02-28,33.0,33.0,33.0,33.0,685,24.6372815691189,24.6372815691189,24.6372815691189,24.6372815691189,917.511939642472,0.0,1.0
2018-03-01,32.24,32.75,32.237,32.75,800,24.0698775087392,24.4506354966256,24.0676377558693,24.4506354966256,1071.54679082332,0.0,1.0
2018-03-02,32.47,32.47,32.29,32.32,1696,24.2415918954331,24.2415918954331,24.1072067232379,24.1296042519371,2271.67919654544,0.0,1.0
2018-03-05,32.47,32.47,32.47,32.47,100,24.2415918954331,24.2415918954331,24.2415918954331,24.2415918954331,133.943348852915,0.0,1.0
2018-03-06,32.47,32.47,32.47,32.47,73,24.2415918954331,24.2415918954331,24.2415918954331,24.2415918954331,97.7786446626282,0.0,1.0
2018-03-07,32.74,32.74,32.74,32.74,148,24.4431696537259,24.4431696537259,24.4431696537259,24.4431696537259,198.236156302315,0.0,1.0
2018-03-08,32.97,32.97,32.88,32.88,1748,24.6148840404197,24.6148840404197,24.5476914543221,24.5476914543221,2341.32973794896,0.0,1.0
2018-03-09,32.97,32.97,32.97,32.97,100,24.6148840404197,24.6148840404197,24.6148840404197,24.6148840404197,133.943348852916,0.0,1.0
2018-03-12,33.18,33.21,33.16,33.19,1018,24.7716667413141,24.7940642700133,24.7567350555147,24.7791325842139,1363.54329132268,0.0,1.0
2018-03-13,33.18,33.18,33.18,33.18,0,24.7716667413141,24.7716667413141,24.7716667413141,24.7716667413141,0,0.0,1.0
2018-03-14,33.18,33.18,33.18,33.18,121,24.7716667413141,24.7716667413141,24.7716667413141,24.7716667413141,162.071452112028,0.0,1.0
2018-03-15,32.97,33.15,32.97,33.12,6895,24.6148840404197,24.7492692126149,24.6148840404197,24.7268716839157,9235.39390340853,0.0,1.0
2018-03-16,32.902,32.902,32.9,32.9,370,24.5641163087015,24.5641163087015,24.5626231401216,24.5626231401216,495.590390755788,0.0,1.0
2018-03-19,32.87,32.87,32.87,32.87,16,24.5402256114224,24.5402256114224,24.5402256114224,24.5402256114224,21.4309358164665,0.0,1.0
2018-03-20,32.82,32.82,32.82,32.82,3,24.5028963969237,24.5028963969237,24.5028963969237,24.5028963969237,4.01830046558747,0.0,1.0
2018-03-21,32.82,32.82,32.82,32.82,4,24.5028963969237,24.5028963969237,24.5028963969237,24.5028963969237,5.35773395411662,0.0,1.0
2018-03-22,32.82,32.82,32.82,32.82,300,24.5028963969237,24.5028963969237,24.5028963969237,24.5028963969237,401.830046558747,0.0,1.0
2018-03-23,32.22,32.227,32.11,32.227,2615,24.0549458229398,24.0601719129696,23.9728215510427,24.0601719129696,3502.61857250373,0.0,1.0
2018-03-26,32.41,32.41,32.17,32.17,4956,24.1967968380347,24.1967968380347,24.0176166084411,24.0176166084411,6638.23236915048,0.0,1.0
2018-03-27,32.41,32.41,32.41,32.41,0,24.1967968380347,24.1967968380347,24.1967968380347,24.1967968380347,0,0.0,1.0
2018-03-28,32.38,32.38,32.38,32.38,103,24.1743993093355,24.1743993093355,24.1743993093355,24.1743993093355,137.961649318503,0.0,1.0
2018-03-29,32.77,32.77,32.55,32.55,900,24.4655671824251,24.4655671824251,24.3013186386309,24.3013186386309,1205.49013967624,0.0,1.0
2018-04-02,32.02,32.34,32.02,32.34,1886,23.9056289649451,24.1445359377366,23.9056289649451,24.1445359377366,2526.17155936598,0.0,1.0
2018-04-03,32.34,32.34,32.21,32.21,605,24.1445359377366,24.1445359377366,24.04747998004,24.04747998004,810.357260560137,0.0,1.0
2018-04-04,32.286,32.3,32.286,32.287,6099,24.104220386078,24.1146725661376,24.104220386078,24.104966970368,8169.20484653931,0.0,1.0
2018-04-05,32.47,32.47,32.47,32.47,8,24.2415918954331,24.2415918954331,24.2415918954331,24.2415918954331,10.7154679082332,0.0,1.0
2018-04-06,32.405,32.6,32.405,32.6,975,24.1930639165848,24.3386478531296,24.1930639165848,24.3386478531296,1305.94765131593,0.0,1.0
2018-04-09,32.75,32.75,32.75,32.75,645,24.4506354966256,24.4506354966256,24.4506354966256,24.4506354966256,863.934600101305,0.0,1.0
2018-04-10,32.835,32.835,32.835,32.835,331,24.5140951612733,24.5140951612733,24.5140951612733,24.5140951612733,443.352484703151,0.0,1.0
2018-04-11,32.8,32.8,32.8,32.8,333,24.4879647111243,24.4879647111243,24.4879647111243,24.4879647111243,446.031351680208,0.0,1.0
2018-04-12,32.81,32.811,32.81,32.811,793,24.495430554024,24.496177138314,24.495430554024,24.496177138314,1062.17075640362,0.0,1.0
2018-04-13,32.91,32.91,32.91,32.91,300,24.5700889830213,24.5700889830213,24.5700889830213,24.5700889830213,401.830046558747,0.0,1.0
2018-04-16,32.976,32.976,32.97,32.97,1526,24.6193635461596,24.6193635461596,24.6148840404197,24.6148840404197,2043.97550349549,0.0,1.0
2018-04-17,33.043,33.043,33.043,33.043,300,24.6693846935878,24.6693846935878,24.6693846935878,24.6693846935878,401.830046558746,0.0,1.0
2018-04-18,33.043,33.043,33.043,33.043,0,24.6693846935878,24.6693846935878,24.6693846935878,24.6693846935878,0,0.0,1.0
2018-04-19,33.043,33.043,33.043,33.043,23,24.6693846935878,24.6693846935878,24.6693846935878,24.6693846935878,30.8069702361705,0.0,1.0
2018-04-20,33.043,33.043,33.043,33.043,5,24.6693846935878,24.6693846935878,24.6693846935878,24.6693846935878,6.69716744264576,0.0,1.0
2018-04-23,33.19,33.19,33.19,33.19,6,24.7791325842139,24.7791325842139,24.7791325842139,24.7791325842139,8.03660093117491,0.0,1.0
2018-04-24,32.85,32.85,32.85,32.85,200,24.5252939256229,24.5252939256229,24.5252939256229,24.5252939256229,267.886697705831,0.0,1.0
2018-04-25,32.81,32.845,32.81,32.845,729,24.495430554024,24.5215610041731,24.495430554024,24.5215610041731,976.447013137754,0.0,1.0
2018-04-26,33.148,33.148,33.13,33.13,400,24.747776044035,24.747776044035,24.7343375268155,24.7343375268155,535.773395411661,0.0,1.0
2018-04-27,33.148,33.148,33.148,33.148,100,24.747776044035,24.747776044035,24.747776044035,24.747776044035,133.943348852915,0.0,1.0
2018-04-30,33.01,33.01,32.931,32.931,844,24.6447474120187,24.6447474120187,24.5857672531108,24.5857672531108,1130.4818643186,0.0,1.0
2018-05-01,32.88,32.88,32.85,32.85,318,24.5476914543221,24.5476914543221,24.5252939256229,24.5252939256229,425.939849352272,0.0,1.0
2018-05-02,33.15,33.2,33.128,33.15,9590,24.7492692126149,24.7865984271136,24.7328443582355,24.7492692126149,12845.1671549946,0.0,1.0
2018-05-03,33.15,33.15,33.15,33.15,0,24.7492692126149,24.7492692126149,24.7492692126149,24.7492692126149,0,0.0,1.0
2018-05-04,33.15,33.15,33.15,33.15,39,24.7492692126149,24.7492692126149,24.7492692126149,24.7492692126149,52.2379060526371,0.0,1.0
2018-05-07,33.28,33.28,33.28,33.28,200,24.8463251703115,24.8463251703115,24.8463251703115,24.8463251703115,267.88669770583,0.0,1.0
2018-05-08,33.28,33.28,33.28,33.28,56,24.8463251703115,24.8463251703115,24.8463251703115,24.8463251703115,75.0082753576325,0.0,1.0
2018-05-09,33.31,33.31,33.31,33.31,59,24.8687226990107,24.8687226990107,24.8687226990107,24.8687226990107,79.0265758232199,0.0,1.0
2018-05-10,33.39,33.39,33.39,33.39,400,24.9284494422085,24.9284494422085,24.9284494422085,24.9284494422085,535.773395411662,0.0,1.0
2018-05-11,33.39,33.39,33.39,33.39,143,24.9284494422085,24.9284494422085,24.9284494422085,24.9284494422085,191.538988859669,0.0,1.0
2018-05-14,33.5,33.5,33.5,33.5,300,25.0105737141056,25.0105737141056,25.0105737141056,25.0105737141056,401.830046558746,0.0,1.0
2018-05-15,33.5,33.5,33.5,33.5,2,25.0105737141056,25.0105737141056,25.0105737141056,25.0105737141056,2.67886697705831,0.0,1.0
2018-05-16,33.53,33.62,33.459,33.46,7428,25.0329712428048,25.1001638289024,24.9799637582167,24.9807103425066,9949.31195279455,0.0,1.0
2018-05-17,33.53,33.53,33.53,33.53,0,25.0329712428048,25.0329712428048,25.0329712428048,25.0329712428048,0,0.0,1.0
2018-05-18,33.53,33.53,33.53,33.53,340,25.0329712428048,25.0329712428048,25.0329712428048,25.0329712428048,455.407386099912,0.0,1.0
2018-05-21,33.52,33.58,33.52,33.527,2487,25.025505399905,25.0703004573034,25.025505399905,25.0307314899349,3331.17108597201,0.0,1.0
2018-05-22,33.54,33.54,33.54,33.54,651,25.0404370857045,25.0404370857045,25.0404370857045,25.0404370857045,871.97120103248,0.0,1.0
2018-05-23,33.275,33.275,33.17,33.22,4400,24.8425922488616,24.8425922488616,24.7642008984144,24.8015301129131,5893.50734952827,0.0,1.0
2018-05-24,33.24,33.24,33.24,33.24,281,24.8164617987125,24.8164617987125,24.8164617987125,24.8164617987125,376.380810276693,0.0,1.0
2018-05-25,33.05,33.155,32.99,33.0,1700,24.6746107836176,24.7530021340648,24.6298157262192,24.6372815691189,2277.03693049956,0.0,1.0
2018-05-29,32.4,32.4,32.4,32.4,240,24.1893309951349,24.1893309951349,24.1893309951349,24.1893309951349,321.464037246998,0.0,1.0
2018-05-30,32.91,32.91,32.91,32.91,541,24.5700889830213,24.5700889830213,24.5700889830213,24.5700889830213,724.633517294273,0.0,1.0
2018-05-31,32.67,32.75,32.65,32.65,650,24.3909087534277,24.4506354966256,24.3759770676283,24.3759770676283,870.631767543952,0.0,1.0
2018-06-01,33.03,34.06,32.96,32.99,18069,24.6596790978181,25.4286609164906,24.60741819752,24.6298157262192,24202.2237042333,0.0,1.0
2018-06-04,33.17,33.17,33.17,33.17,237,24.7642008984144,24.7642008984144,24.7642008984144,24.7642008984144,317.445736781409,0.0,1.0
2018-06-05,33.15,33.15,33.15,33.15,915,24.7492692126149,24.7492692126149,24.7492692126149,24.7492692126149,1225.58164200418,0.0,1.0
2018-06-06,33.39,33.39,33.38,33.38,383,24.9284494422085,24.9284494422085,24.9209835993088,24.9209835993088,513.003026106666,0.0,1.0
2018-06-07,33.25,33.37,33.21,33.37,4364,24.8239276416123,24.913517756409,24.7940642700133,24.913517756409,5845.28774394122,0.0,1.0
2018-06-08,33.265,33.265,33.265,33.265,400,24.8351264059619,24.8351264059619,24.8351264059619,24.8351264059619,535.773395411661,0.0,1.0
2018-06-11,33.265,33.265,33.265,33.265,15,24.8351264059619,24.8351264059619,24.8351264059619,24.8351264059619,20.0915023279373,0.0,1.0
2018-06-12,33.36,33.36,33.36,33.36,136,24.9060519135093,24.9060519135093,24.9060519135093,24.9060519135093,182.162954439965,0.0,1.0
2018-06-13,33.302,33.302,33.26,33.26,501,24.8627500246909,24.8627500246909,24.831393484512,24.831393484512,671.056177753105,0.0,1.0
2018-06-14,33.332,33.349,33.3,33.3,409,24.8851475533901,24.8978394863196,24.8612568561109,24.8612568561109,547.828296808423,0.0,1.0
2018-06-15,33.332,33.332,33.332,33.332,200,24.8851475533901,24.8851475533901,24.8851475533901,24.8851475533901,267.88669770583,0.0,1.0
2018-06-18,32.96,32.96,32.91,32.914,3504,24.60741819752,24.60741819752,24.5700889830213,24.5730753201812,4693.37494380615,0.0,1.0
2018-06-19,32.96,32.96,32.96,32.96,141,24.60741819752,24.60741819752,24.60741819752,24.60741819752,188.860121882611,0.0,1.0
2018-06-20,32.636,32.636,32.636,32.636,400,24.3655248875687,24.3655248875687,24.3655248875687,24.3655248875687,535.773395411661,0.0,1.0
2018-06-21,32.43,32.43,32.352,32.352,386,24.2117285238341,24.2117285238341,24.1534949492162,24.1534949492162,517.021326572255,0.0,1.0
2018-06-22,32.71,32.73,32.61,32.61,2519,24.4207721250267,24.4357038108261,24.3461136960293,24.3461136960293,3374.03295760494,0.0,1.0
2018-06-25,31.819,31.819,31.819,31.819,100,24.0854213936565,24.0854213936565,24.0854213936565,24.0854213936565,132.108961184214,0.44182,1.0
2018-06-26,31.819,31.819,31.819,31.819,46,24.0854213936565,24.0854213936565,24.0854213936565,24.0854213936565,60.7701221447384,0.0,1.0
2018-06-27,31.819,31.819,31.819,31.819,57,24.0854213936565,24.0854213936565,24.0854213936565,24.0854213936565,75.3021078750019,0.0,1.0
2018-06-28,31.819,31.819,31.819,31.819,5,24.0854213936565,24.0854213936565,24.0854213936565,24.0854213936565,6.60544805921069,0.0,1.0
2018-06-29,31.72,31.72,31.72,31.72,800,24.0104832523581,24.0104832523581,24.0104832523581,24.0104832523581,1056.87168947371,0.0,1.0
2018-07-02,31.46,31.46,31.46,31.46,279,23.8136760125847,23.8136760125847,23.8136760125847,23.8136760125847,368.584001703957,0.0,1.0
2018-07-03,31.43,31.43,31.429,31.429,6307,23.7909674849185,23.7909674849185,23.7902105339963,23.7902105339963,8332.11218188839,0.0,1.0
2018-07-05,31.4,31.4,31.4,31.4,1,23.7682589572524,23.7682589572524,23.7682589572524,23.7682589572524,1.32108961184214,0.0,1.0
2018-07-06,31.444,31.48,31.444,31.47,1639,23.8015647978294,23.8288150310288,23.8015647978294,23.8212455218068,2165.26587380927,0.0,1.0
2018-07-09,31.651,31.689,31.651,31.67,5123,23.9582536387259,23.9870177737698,23.9582536387259,23.9726357062479,6767.9420814673,0.0,1.0
2018-07-10,31.729,31.729,31.729,31.729,584,24.017295810658,24.017295810658,24.017295810658,24.017295810658,771.516333315809,0.0,1.0
2018-07-11,31.46,31.53,31.44,31.53,791,23.8136760125847,23.8666625771391,23.7985369941406,23.8666625771391,1044.98188296713,0.0,1.0
2018-07-12,31.46,31.46,31.46,31.46,0,23.8136760125847,23.8136760125847,23.8136760125847,23.8136760125847,0,0.0,1.0
2018-07-13,31.6,31.6,31.49,31.49,4466,23.9196491416935,23.9196491416935,23.8363845402509,23.8363845402509,5899.98620648699,0.0,1.0
2018-07-16,31.64,31.66,31.608,31.66,6997,23.9499271785817,23.9650661970258,23.9257047490711,23.9650661970258,9243.66401405945,0.0,1.0
2018-07-17,31.76,31.76,31.702,31.702,1124,24.0407612892463,24.0407612892463,23.9968581357584,23.9968581357584,1484.90472371057,0.0,1.0
2018-07-18,31.784,31.784,31.731,31.731,1067,24.0589281113793,24.0589281113793,24.0188097125024,24.0188097125024,1409.60261583556,0.0,1.0
2018-07-19,31.717,31.84,31.697,31.709,19385,24.0082123995915,24.1013173630228,23.9930733811474,24.0021567922139,25609.3221255599,0.0,1.0
2018-07-20,31.67,31.67,31.67,31.67,800,23.9726357062479,23.9726357062479,23.9726357062479,23.9726357062479,1056.87168947371,0.0,1.0
2018-07-23,31.67,31.67,31.67,31.67,25,23.9726357062479,23.9726357062479,23.9726357062479,23.9726357062479,33.0272402960534,0.0,1.0
2018-07-24,31.86,31.95,31.84,31.95,697,24.1164563814669,24.1845819644654,24.1013173630228,24.1845819644654,920.799459453971,0.0,1.0
2018-07-25,31.86,31.86,31.86,31.86,155,24.1164563814669,24.1164563814669,24.1164563814669,24.1164563814669,204.768889835532,0.0,1.0
2018-07-26,32.065,32.065,32.06,32.06,578,24.271631320519,24.271631320519,24.267846565908,24.267846565908,763.589795644758,0.0,1.0
2018-07-27,32.09,32.09,32.09,32.09,100,24.2905550935742,24.2905550935742,24.2905550935742,24.2905550935742,132.108961184214,0.0,1.0
2018-07-30,32.13,32.13,32.13,32.13,279,24.3208331304624,24.3208331304624,24.3208331304624,24.3208331304624,368.584001703957,0.0,1.0
2018-07-31,32.13,32.13,32.13,32.13,480,24.3208331304624,24.3208331304624,24.3208331304624,24.3208331304624,634.123013684227,0.0,1.0
2018-08-01,31.947,32.11,31.947,32.11,877,24.1823111116988,24.3056941120183,24.1823111116988,24.3056941120183,1158.59558958556,0.0,1.0
2018-08-02,31.9,31.9,31.765,31.765,1333,24.1467344183551,24.1467344183551,24.0445460438574,24.0445460438574,1761.01245258557,0.0,1.0
2018-08-03,31.879,31.879,31.879,31.879,300,24.1308384489888,24.1308384489888,24.1308384489888,24.1308384489888,396.326883552642,0.0,1.0
2018-08-06,31.879,31.879,31.879,31.879,173,24.1308384489888,24.1308384489888,24.1308384489888,24.1308384489888,228.54850284869,0.0,1.0
2018-08-07,31.795,31.85,31.787,31.84,2812,24.0672545715235,24.1088868722448,24.0611989641459,24.1013173630228,3714.9039885001,0.0,1.0
2018-08-08,31.83,31.83,31.83,31.83,435,24.0937478538007,24.0937478538007,24.0937478538007,24.0937478538007,574.673981151332,0.0,1.0
2018-08-09,31.8,31.8,31.8,31.8,502,24.0710393261346,24.0710393261346,24.0710393261346,24.0710393261346,663.186985144753,0.0,1.0
2018-08-10,31.472,31.472,31.472,31.472,200,23.8227594236512,23.8227594236512,23.8227594236512,23.8227594236512,264.217922368428,0.0,1.0
2018-08-13,31.472,31.472,31.472,31.472,1,23.8227594236512,23.8227594236512,23.8227594236512,23.8227594236512,1.32108961184214,0.0,1.0
2018-08-14,31.472,31.472,31.472,31.472,1,23.8227594236512,23.8227594236512,23.8227594236512,23.8227594236512,1.32108961184214,0.0,1.0
2018-08-15,30.848,30.848,30.848,30.848,100,23.3504220481949,23.3504220481949,23.3504220481949,23.3504220481949,132.108961184214,0.0,1.0
2018-08-16,30.848,30.848,30.848,30.848,0,23.3504220481949,23.3504220481949,23.3504220481949,23.3504220481949,0,0.0,1.0
2018-08-17,31.04,31.04,31.04,31.04,300,23.4957566252584,23.4957566252584,23.4957566252584,23.4957566252584,396.326883552642,0.0,1.0
2018-08-20,31.2,31.29,31.2,31.26,75087,23.6168687728113,23.6849943558098,23.6168687728113,23.6622858281436,99196.6556843906,0.0,1.0
2018-08-21,31.2,31.2,31.2,31.2,134,23.6168687728113,23.6168687728113,23.6168687728113,23.6168687728113,177.026007986847,0.0,1.0
2018-08-22,31.52,31.52,31.52,31.52,391,23.859093067917,23.859093067917,23.859093067917,23.859093067917,516.546038230277,0.0,1.0
2018-08-23,31.5,31.506,31.5,31.506,493,23.8439540494729,23.8484957550062,23.8439540494729,23.8484957550062,651.297178638176,0.0,1.0
2018-08-24,31.61,31.61,31.585,31.601,2102,23.9272186509155,23.9272186509155,23.9082948778604,23.9204060926157,2776.93036409218,0.0,1.0
2018-08-27,31.82,31.87,31.82,31.828,838,24.0861783445787,24.124025890689,24.0861783445787,24.0922339519563,1107.07309472371,0.0,1.0
2018-08-28,31.77,31.82,31.77,31.82,251,24.0483307984684,24.0861783445787,24.0483307984684,24.0861783445787,331.593492572377,0.0,1.0
2018-08-29,31.87,31.87,31.87,31.87,100,24.124025890689,24.124025890689,24.124025890689,24.124025890689,132.108961184214,0.0,1.0
2018-08-30,31.87,31.87,31.87,31.87,80,24.124025890689,24.124025890689,24.124025890689,24.124025890689,105.687168947371,0.0,1.0
2018-08-31,31.69,31.75,31.64,31.71,2750,23.987774724692,24.0331917800243,23.9499271785817,24.0029137431361,3632.99643256588,0.0,1.0
2018-09-04,31.46,31.49,31.458,31.49,789,23.8136760125847,23.8363845402509,23.8121621107403,23.8363845402509,1042.33970374345,0.0,1.0
2018-09-05,31.34,31.34,31.34,31.34,1000,23.72284190192,23.72284190192,23.72284190192,23.72284190192,1321.08961184214,0.0,1.0
2018-09-06,31.201,31.28,31.14,31.26,1162,23.6176257237335,23.6774248465877,23.5714517174789,23.6622858281436,1535.10612896057,0.0,1.0
2018-09-07,31.04,31.08,30.99,31.08,801,23.4957566252584,23.5260346621466,23.4579090791481,23.5260346621466,1058.19277908555,0.0,1.0
2018-09-10,31.13,31.13,31.13,31.13,756,23.5638822082569,23.5638822082569,23.5638822082569,23.5638822082569,998.743746552657,0.0,1.0
2018-09-11,31.19,31.19,31.0,31.0,2504,23.6092992635892,23.6092992635892,23.4654785883702,23.4654785883702,3308.00838805272,0.0,1.0
2018-09-12,31.14,31.19,31.12,31.18,3989,23.5714517174789,23.6092992635892,23.5563126990348,23.6017297543672,5269.82646163831,0.0,1.0
2018-09-13,31.14,31.14,31.14,31.14,0,23.5714517174789,23.5714517174789,23.5714517174789,23.5714517174789,0,0.0,1.0
2018-09-14,31.4,31.4,31.4,31.4,2508,23.7682589572524,23.7682589572524,23.7682589572524,23.7682589572524,3313.29274650008,0.0,1.0
2018-09-17,31.56,31.57,31.56,31.56,11564,23.8893711048052,23.8969406140273,23.8893711048052,23.8893711048052,15277.0802713425,0.0,1.0
2018-09-18,31.83,31.83,31.6,31.6,1731,24.0937478538007,24.0937478538007,23.9196491416935,23.9196491416935,2286.80611809875,0.0,1.0
2018-09-19,31.855,31.88,31.818,31.818,4894,24.1126716268559,24.131595399911,24.0846644427343,24.0846644427343,6465.41256035542,0.0,1.0
2018-09-20,32.059,32.059,31.921,31.946,2903,24.2670896149858,24.2670896149858,24.1626303877214,24.1815541607766,3835.12314317773,0.0,1.0
2018-09-21,31.99,32.03,31.99,32.03,1015,24.2148600013536,24.2451380382418,24.2148600013536,24.2451380382418,1340.90595601977,0.0,1.0
2018-09-24,31.91,31.92,31.91,31.92,822,24.1543039275772,24.1618734367992,24.1543039275772,24.1618734367992,1085.93566093424,0.0,1.0
2018-09-25,32.04,32.06,32.04,32.04,8676,24.2824859967434,24.297643603483,24.2824859967434,24.2824859967434,11447.7175045949,0.03934,1.0
2018-09-26,31.95,32.06,31.95,32.05,1964,24.2142767664155,24.297643603483,24.2142767664155,24.2900648001132,2591.438125752,0.0,1.0
2018-09-27,32.209,32.209,31.94,31.94,8183,24.4105677736926,24.4105677736926,24.2066979630457,24.2066979630457,10797.2190341286,0.0,1.0
2018-09-28,32.209,32.209,32.209,32.209,21,24.4105677736926,24.4105677736926,24.4105677736926,24.4105677736926,27.7088597967372,0.0,1.0
2018-10-01,32.209,32.209,32.209,32.209,104,24.4105677736926,24.4105677736926,24.4105677736926,24.4105677736926,137.224829469556,0.0,1.0
2018-10-02,31.73,31.8,31.73,31.74,1500,24.0475430922806,24.100594715869,24.0475430922806,24.0551218956503,1979.20427119552,0.0,1.0
2018-10-03,31.843,31.9,31.843,31.88,5778,24.133183570359,24.1763827495667,24.133183570359,24.1612251428271,7623.89485264513,0.0,1.0
2018-10-04,31.494,31.55,31.46,31.46,1850,23.868683332754,23.9111246316247,23.8429154012968,23.8429154012968,2441.01860114114,0.0,1.0
2018-10-05,31.349,31.423,31.349,31.423,956,23.7587906838923,23.8148738288286,23.7587906838923,23.8148738288286,1261.41285550861,0.0,1.0
2018-10-08,30.987,31.01,30.987,31.01,346,23.4844380019066,23.5018692496571,23.4844380019066,23.5018692496571,456.536451889101,0.0,1.0
2018-10-09,31.01,31.01,30.982,30.982,1993,23.5018692496571,23.5018692496571,23.4806486002218,23.4806486002218,2629.70274166178,0.0,1.0
2018-10-10,30.37,30.46,30.37,30.44,2600,23.0168258339918,23.0850350643198,23.0168258339918,23.0698774575802,3430.62073673891,0.0,1.0
2018-10-11,29.94,30.03,29.749,30.0,4586,22.6909372890917,22.7591465194197,22.5461821447291,22.7364101093103,6051.08719180177,0.0,1.0
2018-10-12,29.94,29.94,29.73,29.92,67463,22.6909372890917,22.6909372890917,22.5317824183266,22.6757796823522,89015.3718317756,0.0,1.0
2018-10-15,29.79,29.79,29.71,29.71,1705,22.5772552385452,22.5772552385452,22.516624811587,22.516624811587,2249.69552159224,0.0,1.0
2018-10-16,30.25,30.25,30.138,30.17,3335,22.9258801935546,22.9258801935546,22.8409975958132,22.8652497665964,4400.4308296247,0.0,1.0
2018-10-17,30.06,30.06,30.06,30.06,865,22.781882929529,22.781882929529,22.781882929529,22.781882929529,1141.34112972275,0.0,1.0
2018-10-18,29.84,30.134,29.77,30.134,2683,22.615149255394,22.8379660744653,22.5620976318056,22.8379660744653,3540.13670641172,0.0,1.0
2018-10-19,29.79,29.79,29.79,29.79,427,22.5772552385452,22.5772552385452,22.5772552385452,22.5772552385452,563.413482533657,0.0,1.0
2018-10-22,29.72,29.77,29.67,29.73,2234,22.5242036149568,22.5620976318056,22.4863095981079,22.5317824183266,2947.69489456719,0.0,1.0
2018-10-23,29.37,29.4,29.05,29.26,9123,22.2589454970148,22.2816819071241,22.0164237891822,22.1755786599474,12037.5203774112,0.0,1.0
2018-10-24,28.79,29.156,28.79,29.156,7330,21.8193749015682,22.0967591049017,21.8193749015682,22.0967591049017,9671.71153857542,0.0,1.0
2018-10-25,29.047,29.047,28.83,28.83,1741,22.0141501481713,22.0141501481713,21.8496901150472,21.8496901150472,2297.19642410093,0.0,1.0
2018-10-26,28.62,28.62,28.62,28.62,300,21.6905352442821,21.6905352442821,21.6905352442821,21.6905352442821,395.840854239103,0.0,1.0
2018-10-29,28.975,28.975,28.975,28.975,663,21.9595827639089,21.9595827639089,21.9595827639089,21.9595827639089,874.808287868419,0.0,1.0
2018-10-30,29.094,29.094,28.96,28.96,2575,22.0497705240092,22.0497705240092,21.9482145588543,21.9482145588543,3397.63399888564,0.0,1.0
2018-10-31,29.35,29.368,29.25,29.25,5314,22.2437878902753,22.2574297363409,22.1679998565776,22.1679998565776,7011.66099808865,0.0,1.0
2018-11-01,29.605,29.629,29.5,29.528,7559,22.4370473762044,22.4552365042919,22.3574699408218,22.3786905902572,9973.87005731129,0.0,1.0
2018-11-02,29.67,29.9,29.61,29.86,1813,22.4863095981079,22.6606220756126,22.4408367778893,22.6303068621336,2392.19822911832,0.0,1.0
2018-11-05,29.71,29.74,29.71,29.74,614,22.516624811587,22.5393612216963,22.516624811587,22.5393612216963,810.154281676033,0.0,1.0
2018-11-06,29.77,29.77,29.74,29.74,300,22.5620976318056,22.5620976318056,22.5393612216963,22.5393612216963,395.840854239104,0.0,1.0
2018-11-07,29.96,29.96,29.96,29.96,157,22.7060948958313,22.7060948958313,22.7060948958313,22.7060948958313,207.156713718464,0.0,1.0
2018-11-08,29.96,30.06,29.951,30.06,1887,22.7060948958313,22.781882929529,22.6992739727985,22.781882929529,2489.83897316396,0.0,1.0
2018-11-09,29.9,29.91,29.81,29.91,1674,22.6606220756126,22.6682008789824,22.5924128452847,22.6682008789824,2208.7919666542,0.0,1.0
2018-11-12,29.51,29.62,29.47,29.62,1615,22.3650487441916,22.4484155812591,22.3347335307125,22.4484155812591,2130.94326532051,0.0,1.0
2018-11-13,29.4,29.54,29.4,29.49,5113,22.2816819071241,22.3877851543009,22.2816819071241,22.3498911374521,6746.44762574847,0.0,1.0
2018-11-14,29.47,29.482,29.25,29.41,2926,22.3347335307125,22.3438280947562,22.1679998565776,22.2892607104939,3860.7677983454,0.0,1.0
2018-11-15,29.44,29.44,29.159,29.159,2562,22.3119971206032,22.3119971206032,22.0990327459127,22.0990327459127,3380.48089520195,0.0,1.0
2018-11-16,29.21,29.22,29.21,29.22,561,22.1376846430985,22.1452634464683,22.1376846430985,22.1452634464683,740.222397427124,0.0,1.0
2018-11-19,29.0,29.28,28.99,29.28,6437,21.9785297723333,22.1907362666869,21.9709509689636,22.1907362666869,8493.42526245705,0.0,1.0
2018-11-20,28.59,28.76,28.59,28.76,3233,21.6677988341728,21.7966384914589,21.6677988341728,21.7966384914589,4265.8449391834,0.0,1.0
2018-11-21,28.98,28.98,28.89,28.891,2400,21.9633721655938,21.9633721655938,21.8951629352659,21.8959208156028,3166.72683391283,0.0,1.0
2018-11-23,28.9047,28.9047,28.9,28.9,968,21.9063037762194,21.9063037762194,21.9027417386356,21.9027417386356,1277.24648967818,0.0,1.0
2018-11-26,29.27,29.27,29.228,29.25,2163,22.1831574633171,22.1831574633171,22.1513264891641,22.1679998565776,2854.01255906394,0.0,1.0
2018-11-27,29.33,29.33,29.2,29.27,5190,22.2286302835357,22.2286302835357,22.1301058397287,22.1831574633171,6848.04677833651,0.0,1.0
2018-11-28,29.559,29.56,29.26,29.26,7729,22.4021848807035,22.4029427610405,22.1755786599474,22.1755786599474,10198.1798747134,0.0,1.0
2018-11-29,29.512,29.526,29.41,29.47,17834,22.3665645048656,22.3771748295832,22.2892607104939,22.3347335307125,23531.4193150005,0.0,1.0
2018-11-30,29.51,29.51,29.435,29.435,960,22.3650487441916,22.3650487441916,22.3082077189183,22.3082077189183,1266.69073356513,0.0,1.0
2018-12-03,29.89,29.89,29.66,29.83,19940,22.6530432722429,22.6530432722429,22.4787307947382,22.6075704520242,26310.2221117591,0.0,1.0
2018-12-04,29.03,29.07,28.992,28.992,2390,22.0012661824426,22.0315813959217,21.9724667296375,21.9724667296375,3153.53213877153,0.0,1.0
2018-12-06,28.81,28.81,28.55,28.615,3561,21.8345325083077,21.8345325083077,21.6374836206937,21.6867458425972,4698.63093981816,0.0,1.0
2018-12-07,28.463,28.83,28.392,28.83,26030,21.5715480313767,21.8496901150472,21.5177385274513,21.8496901150472,34345.7914528129,0.0,1.0
2018-12-10,28.28,28.28,28.02,28.22,64989,21.4328559297099,21.4328559297099,21.2358070420959,21.3873831094913,85751.004253817,0.0,1.0
2018-12-11,28.251,28.32,28.251,28.32,3839,21.4108773999376,21.463171143189,21.4108773999376,21.463171143189,5065.44346474639,0.0,1.0
2018-12-12,28.437,28.5,28.437,28.5,1379,21.5518431426153,21.5995896038448,21.5518431426153,21.5995896038448,1819.54845998574,0.0,1.0
2018-12-13,28.526,28.54,28.458,28.54,7982,21.6192944926062,21.6299048173239,21.5677586296918,21.6299048173239,10532.0056617884,0.0,1.0
2018-12-14,28.2,28.33,28.2,28.33,3623,21.3722255027517,21.4707499465587,21.3722255027517,21.4707499465587,4780.43804969425,0.0,1.0
2018-12-17,27.75,28.049,27.75,27.978,6743,21.0311793511121,21.2577855718682,21.0311793511121,21.2039760679428,8897.18293378091,0.0,1.0
2018-12-18,27.852,27.89,27.76,27.88,2858,21.1084831454837,21.1372825982888,21.0387581544818,21.1297037949191,3771.04387138453,0.0,1.0
2018-12-19,27.59,27.83,27.48,27.83,3335,20.9099184971957,21.0918097780702,20.8265516601283,21.0918097780702,4400.43082962471,0.0,1.0
2018-12-20,27.264,27.47,27.195,27.47,5969,20.6628495073412,20.8189728567585,20.6105557640898,20.8189728567585,7875.91352984405,0.0,1.0
2018-12-21,26.78,27.07,26.78,27.07,21245,20.2960354242444,20.5158207219677,20.2960354242444,20.5158207219677,28032.1298276992,0.0,1.0
2018-12-24,26.31,26.88,26.31,26.66,8913,19.9398316658652,20.3718234579421,19.9398316658652,20.2050897838071,11760.4317794438,0.0,1.0
2018-12-26,27.219,27.219,26.56,26.62,2570,20.6287448921773,20.6287448921773,20.1293017501094,20.174774570328,3391.03665131498,0.0,1.0
2018-12-27,27.123,27.123,26.69,26.84,6184,20.5559883798275,20.5559883798275,20.2278261939164,20.341508244463,8159.59947538205,0.0,1.0
2018-12-28,27.36,27.524,27.34,27.432,14873,20.735606019691,20.8598983949553,20.7204484129515,20.7901734039534,19624.4700836607,0.0,1.0
2018-12-31,27.43,27.68,27.3495,27.68,13029,20.7886576432794,20.9781277275237,20.7276482761528,20.9781277275237,17191.3682996043,0.0,1.0
2019-01-02,27.4813,27.5087,27.38,27.38,5284,20.8275369045663,20.8483028257995,20.7507636264306,20.7507636264306,6972.07691266476,0.0,1.0
2019-01-03,27.198,27.35,27.16,27.165,5360,20.6128294051008,20.7280272163213,20.5840299522956,20.5878193539805,7072.35659573864,0.0,1.0
2019-01-04,27.897,27.897,27.665,27.665,2488,21.1425877606477,21.1425877606477,20.966759522469,20.966759522469,3282.8401511563,0.0,1.0
2019-01-07,28.113,28.191,28.113,28.14,1035,21.3062899134347,21.3654045797189,21.3062899134347,21.3267526825331,1365.65094712491,0.0,1.0
2019-01-08,28.369,28.369,28.265,28.265,1912,21.5003072797008,21.5003072797008,21.4214877246552,21.4214877246552,2522.82571101723,0.0,1.0
2019-01-09,28.482,28.57,28.42,28.52,9916,21.5859477577792,21.6526412274332,21.5389591768867,21.6147472105844,13083.8597021165,0.0,1.0
2019-01-10,28.64,28.64,28.434,28.44,7335,21.7056928510216,21.7056928510216,21.5495695016043,21.5541167836262,9678.30888614609,0.0,1.0
2019-01-11,28.489,28.489,28.441,28.47,2495,21.5912529201381,21.5912529201381,21.5548746639632,21.5768531937355,3292.07643775521,0.0,1.0
2019-01-14,28.32,28.36,28.32,28.32,5197,21.463171143189,21.493486356668,21.463171143189,21.463171143189,6857.28306493539,0.0,1.0
2019-01-15,28.468,28.482,28.468,28.47,751,21.5753374330616,21.5859477577792,21.5753374330616,21.5768531937355,990.921605111888,0.0,1.0
2019-01-16,28.62,28.71,28.62,28.661,6123,21.6905352442821,21.75874447461,21.6905352442821,21.7216083380981,8079.11183502009,0.0,1.0
2019-01-17,28.734,28.756,28.66,28.67,4347,21.7769336026974,21.7936069701109,21.7208504577611,21.7284292611309,5735.73397792462,0.0,1.0
2019-01-18,29.045,29.05,29.0,29.04,2325,22.0126343874973,22.0164237891822,21.9785297723333,22.0088449858124,3067.76662035305,0.0,1.0
2019-01-22,28.7155,28.79,28.68,28.79,3203,21.7629128164634,21.8193749015682,21.7360080645007,21.8193749015682,4226.26085375949,0.0,1.0
2019-01-23,28.821,28.86,28.821,28.841,3249,21.8428691920144,21.8724265251565,21.8428691920144,21.858026798754,4286.9564514095,0.0,1.0
2019-01-24,28.965,28.965,28.95,28.95,268,21.9520039605391,21.9520039605391,21.9406357554845,21.9406357554845,353.617829786933,0.0,1.0
2019-01-25,29.097,29.188,29.097,29.188,4620,22.0520441650201,22.121011275685,22.0520441650201,22.121011275685,6095.9491552822,0.0,1.0
2019-01-28,29.033,29.06,28.978,29.003,10450,22.0035398234536,22.0240025925519,21.9618564049198,21.9808034133443,13788.4564226621,0.0,1.0
2019-01-29,29.16,29.19,29.11,29.139,9509,22.0997906262497,22.122527036359,22.0618966094008,22.0838751391731,12546.8356098654,0.0,1.0
2019-01-30,29.192,29.27,29.07,29.071,3555,22.1240427970329,22.1831574633171,22.0315813959217,22.0323392762587,4690.71412273338,0.0,1.0
2019-01-31,29.25,29.289,29.139,29.139,28209,22.1679998565776,22.1975571897197,22.0838751391731,22.0838751391731,37220.9155241029,0.0,1.0
2019-02-01,29.282,29.282,29.155,29.155,10261,22.1922520273608,22.1922520273608,22.0960012245648,22.0960012245648,13539.0766844915,0.0,1.0
2019-02-04,29.41,29.41,29.242,29.3,4387,22.2892607104939,22.2892607104939,22.1619368138818,22.2058938734264,5788.51275848983,0.0,1.0
2019-02-05,29.494,29.517,29.49,29.49,1592,22.3529226588,22.3703539065504,22.3498911374521,22.3498911374521,2100.59546649551,0.0,1.0
2019-02-06,29.495,29.507,29.461,29.507,8626,22.353680539137,22.3627751031807,22.3279126076797,22.3627751031807,11381.7440288883,0.0,1.0
2019-02-07,29.222,29.38,29.184,29.25,20609,22.1467792071422,22.2665243003846,22.1179797543371,22.1679998565776,27192.9472167123,0.0,1.0
2019-02-08,28.989,29.03,28.888,28.888,2596,21.9701930886266,22.0012661824426,21.8936471745919,21.8936471745919,3425.34285868237,0.0,1.0
2019-02-11,29.087,29.115,29.075,29.1,2409,22.0444653616503,22.0656860110857,22.0353707976066,22.054317806031,3178.60205954001,0.0,1.0
2019-02-12,29.41,29.47,29.32,29.32,41630,22.2892607104939,22.3347335307125,22.221051480166,22.221051480166,54929.5158732463,0.0,1.0
2019-02-13,29.41,29.66,29.41,29.66,13220,22.2892607104939,22.4787307947382,22.2892607104939,22.4787307947382,17443.3869768032,0.0,1.0
2019-02-14,29.426,29.52,29.41,29.42,3731,22.3013867958855,22.3726275475614,22.2892607104939,22.2968395138637,4922.94075722033,0.0,1.0
2019-02-15,29.634,29.68,29.611,29.68,7905,22.4590259059768,22.4938884014777,22.4415946582263,22.4938884014777,10430.4065092004,0.0,1.0
2019-02-19,29.7734,29.83,29.65,29.65,7186,22.5646744249513,22.6075704520242,22.4711519913684,22.4711519913684,9481.70792854069,0.0,1.0
2019-02-20,29.918,29.95,29.9,29.92,11763,22.6742639216782,22.6985160924615,22.6606220756126,22.6757796823522,15520.9198947153,0.0,1.0
2019-02-21,29.8724,29.98,29.8655,29.98,4104,22.6397045783121,22.7212525025708,22.6344752039869,22.7212525025708,5415.10288599093,0.0,1.0
2019-02-22,29.977,30.03,29.974,30.03,6328,22.7189788615599,22.7591465194197,22.7167052205489,22.7591465194197,8349.60308541682,0.0,1.0
2019-02-25,30.027,30.1,30.027,30.1,1603,22.7568728784087,22.812198143008,22.7568728784087,22.812198143008,2115.10963115095,0.0,1.0
2019-02-26,30.123,30.17,30.11,30.17,5920,22.8296293907585,22.8652497665964,22.8197769463778,22.8652497665964,7811.25952365165,0.0,1.0
2019-02-27,30.1,30.2,30.03,30.13,8971,22.812198143008,22.8879861767057,22.7591465194197,22.8349345531174,11836.9610112634,0.0,1.0
2019-02-28,30.044,30.2,30.044,30.07,4652,22.7697568441373,22.8879861767057,22.7697568441373,22.7894617328987,6138.17217973438,0.0,1.0
2019-03-01,30.272,30.272,30.182,30.182,10177,22.9425535609681,22.9425535609681,22.8743443306402,22.8743443306402,13428.2412453045,0.0,1.0
2019-03-04,30.244,30.331,30.188,30.325,5165,22.9213329115327,22.9872685008497,22.878891612662,22.9827212188279,6815.06004048325,0.0,1.0
2019-03-05,30.307,30.36,30.301,30.36,10812,22.9690793727623,23.0092470306221,22.9645320907404,23.0092470306221,14266.1043867773,0.0,1.0
2019-03-06,30.218,30.218,30.218,30.218,149,22.9016280227713,22.9016280227713,22.9016280227713,22.9016280227713,196.600957605422,0.0,1.0
2019-03-07,29.912,30.06,29.912,30.06,13101,22.6697166396564,22.781882929529,22.6697166396564,22.781882929529,17286.3701046216,0.0,1.0
2019-03-08,29.749,29.749,29.637,29.637,10480,22.5461821447291,22.5461821447291,22.4612995469877,22.4612995469877,13828.040508086,0.0,1.0
2019-03-11,29.924,29.94,29.798,29.839,9864,22.6788112037001,22.6909372890917,22.583318281241,22.614391375057,13015.2472873817,0.0,1.0
2019-03-12,29.923,30.0,29.923,29.995,4750,22.6780533233631,22.7364101093103,22.6780533233631,22.7326207076255,6267.48019211915,0.0,1.0
2019-03-13,30.13,30.14,30.09,30.09,9888,22.8349345531174,22.8425133564871,22.8046193396383,22.8046193396383,13046.9145557208,0.0,1.0
2019-03-14,30.1,30.15,30.1,30.12,9103,22.812198143008,22.8500921598569,22.812198143008,22.8273557497476,12011.1309871286,0.0,1.0
2019-03-15,30.2652,30.31,30.212,30.22,8165,22.9373999746766,22.9713530137732,22.8970807407495,22.9031437834453,10773.4685828743,0.0,1.0
2019-03-18,30.408,30.44,30.378,30.378,10637,23.045625286797,23.0698774575802,23.0228888766877,23.0228888766877,14035.1972218045,0.0,1.0
2019-03-19,30.51,30.57,30.48,30.57,14311,23.1229290811686,23.1684019013872,23.1001926710593,23.1684019013872,18882.9282167194,0.0,1.0
2019-03-20,30.383,30.432,30.29,30.37,5774,23.0266782783725,23.0638144148844,22.9561954070337,23.0168258339918,7618.61697458863,0.0,1.0
2019-03-21,30.46,30.46,30.32,30.32,6053,23.0850350643198,23.0850350643198,22.978931817143,22.978931817143,7986.74896903097,0.0,1.0
2019-03-22,30.06,30.17,30.05,30.169,12606,22.781882929529,22.8652497665964,22.7743041261592,22.8644918862595,16633.2326951271,0.0,1.0
2019-03-25,29.827,29.89,29.78,29.89,3026,22.6052968110133,22.6530432722429,22.5696764351754,22.6530432722429,3992.71474975843,0.0,1.0
2019-03-26,30.036,30.2,30.015,30.063,11063,22.7636938014415,22.8879861767057,22.747778314365,22.7841565705399,14597.291234824,0.0,1.0
2019-03-27,30.043,30.19,30.04,30.19,1487,22.7689989638004,22.880407373336,22.7667253227894,22.880407373336,1962.05116751182,0.0,1.0
2019-03-28,30.125,30.16,30.052,30.069,11218,22.8311451514325,22.8576709632267,22.7758198868331,22.7887038525618,14801.8090095142,0.0,1.0
2019-03-29,30.23,30.23,30.12,30.12,3809,22.9107225868151,22.9107225868151,22.8273557497476,22.8273557497476,5025.85937932248,0.0,1.0
2019-04-01,30.628,30.64,30.54,30.6,3868,23.2123589609319,23.2214535249756,23.1456654912779,23.1911383114965,5103.70808065618,0.0,1.0
2019-04-02,30.68,30.755,30.6,30.62,8056,23.2517687384547,23.308609763728,23.1911383114965,23.2062959182361,10629.6464058341,0.0,1.0
2019-04-03,30.886,30.93,30.886,30.92,2205,23.407892087872,23.441238822699,23.407892087872,23.4336600193292,2909.43027865741,0.0,1.0
2019-04-04,30.836,30.88,30.836,30.88,933,23.3699980710231,23.4033448058501,23.3699980710231,23.4033448058501,1231.06505668361,0.0,1.0
2019-04-05,30.835,30.87,30.825,30.87,1714,23.3692401906861,23.3957660024803,23.3616613873164,23.3957660024803,2261.57074721942,0.0,1.0
2019-04-08,30.761,30.78,30.697,30.697,5233,23.3131570457498,23.3275567721524,23.2646527041833,23.2646527041833,6904.78396744411,0.0,1.0
2019-04-09,30.55,30.62,30.55,30.61,3544,23.1532442946477,23.2062959182361,23.1532442946477,23.1987171148663,4676.19995807795,0.0,1.0
2019-04-10,30.649,30.73,30.62,30.73,4427,23.2282744480084,23.2896627553036,23.2062959182361,23.2896627553036,5841.29153905505,0.0,1.0
2019-04-11,30.749,30.82,30.671,30.82,4724,23.3040624817061,23.3578719856315,23.2449478154219,23.3578719856315,6233.17398475176,0.0,1.0
2019-04-12,30.953,31.01,30.94,31.01,5040,23.4586700704494,23.5018692496571,23.4488176260687,23.5018692496571,6650.12635121695,0.0,1.0
2019-04-15,31.06,31.13,31.043,31.13,5034,23.539763266506,23.5928148900944,23.5268793007774,23.5928148900944,6642.20953413215,0.0,1.0
2019-04-16,31.1326,31.17,31.08,31.16,22209,23.5947853789705,23.6231301035734,23.5549208732455,23.6155513002037,29304.0984393209,0.0,1.0
2019-04-17,31.143,31.175,31.11,31.175,5319,23.6026673344751,23.6269195052583,23.5776572833548,23.6269195052583,7018.2583456593,0.0,1.0
2019-04-18,31.099,31.32,31.05,31.32,5460,23.5693205996481,23.73681215412,23.5321844631362,23.73681215412,7204.30354715168,0.0,1.0
2019-04-22,31.055,31.1,31.03,31.1,6891,23.5359738648211,23.5700784799851,23.5170268563967,23.5700784799851,9092.46442187221,0.0,1.0
2019-04-23,31.09,31.119,31.016,31.08,4378,23.5624996766153,23.5844782063876,23.506416531679,23.5549208732455,5776.63753286265,0.0,1.0
2019-04-24,31.034,31.15,30.98,31.02,4663,23.5200583777446,23.6079724968339,23.4791328395478,23.5094480530269,6152.68634438979,0.0,1.0
2019-04-25,31.07,31.08,31.053,31.07,3882,23.5473420698757,23.5549208732455,23.5344581041471,23.5473420698757,5122.18065385401,0.0,1.0
2019-04-26,31.0899,31.11,31.0201,31.11,6951,23.5624238885816,23.5776572833548,23.5095238410606,23.5776572833548,9171.63259272003,0.0,1.0
2019-04-29,31.044,31.21,30.99,31.21,8244,23.5276371811143,23.6534453170525,23.4867116429176,23.6534453170525,10877.7066744906,0.0,1.0
2019-04-30,31.01,31.06,30.98,30.98,12790,23.5018692496571,23.539763266506,23.4791328395478,23.4791328395478,16876.0150857271,0.0,1.0
2019-05-01,30.923,31.2,30.923,31.05,8552,23.4359336603401,23.6458665136828,23.4359336603401,23.5321844631362,11284.1032848427,0.0,1.0
2019-05-02,30.854,30.93,30.854,30.93,1242,23.3836399170887,23.441238822699,23.3836399170887,23.441238822699,1638.78113654989,0.0,1.0
2019-05-03,31.006,31.015,30.88,30.98,5257,23.4988377283092,23.505658651342,23.4033448058501,23.4791328395478,6936.45123578323,0.0,1.0
2019-05-06,30.693,30.74,30.582,30.6,5817,23.2616211828354,23.2972415586733,23.177496465431,23.1911383114965,7675.35416369623,0.0,1.0
2019-05-07,30.309,30.42,30.225,30.41,12135,22.9705951334362,23.0547198508407,22.9069331851302,23.0471410474709,16011.7625539718,0.0,1.0
2019-05-08,30.33,30.379,30.25,30.36,12944,22.9865106205128,23.0236467570246,22.9258801935546,23.0092470306221,17079.2133909032,0.0,1.0
2019-05-09,30.095,30.095,29.815,30.09,4397,22.8084087413232,22.8084087413232,22.5962022469696,22.8046193396383,5801.70745363112,0.0,1.0
2019-05-10,30.236,30.288,29.963,30.0,2299,22.9152698688369,22.9546796463597,22.7083685368422,22.7364101093103,3033.46041298567,0.0,1.0
2019-05-13,29.64,29.74,29.54,29.74,13317,22.4635731879986,22.5393612216963,22.3877851543009,22.5393612216963,17571.3755196738,0.0,1.0
2019-05-14,29.915,30.02,29.84,29.9,11762,22.6719902806673,22.7515677160499,22.615149255394,22.6606220756126,15519.6004252011,0.0,1.0
2019-05-15,29.96,30.06,29.79,29.79,5898,22.7060948958313,22.781882929529,22.5772552385452,22.5772552385452,7782.23119434077,0.0,1.0
2019-05-16,30.19,30.33,30.19,30.33,4377,22.880407373336,22.9865106205128,22.880407373336,22.9865106205128,5775.31806334852,0.0,1.0
2019-05-17,30.047,30.12,30.047,30.12,1289,22.7720304851483,22.8273557497476,22.7720304851483,22.8273557497476,1700.79620371401,0.0,1.0
2019-05-20,29.934,29.95,29.88,29.93,2964,22.6863900070699,22.6985160924615,22.6454644688731,22.6833584857219,3910.90763988234,0.0,1.0
2019-05-21,30.135,30.18,30.05,30.088,23773,22.8387239548022,22.8728285699662,22.7743041261592,22.8031035789643,31367.7487594208,0.0,1.0
2019-05-22,30.039,30.06,29.973,30.06,9707,22.7659674424524,22.781882929529,22.715947340212,22.781882929529,12808.0905736633,0.0,1.0
2019-05-23,29.712,29.88,29.68,29.88,3932,22.518140572261,22.6454644688731,22.4938884014777,22.6454644688731,5188.15412956051,0.0,1.0
2019-05-24,29.906,29.95,29.87,29.87,4638,22.6651693576345,22.6985160924615,22.6378856655033,22.6378856655033,6119.69960653654,0.0,1.0
2019-05-28,29.73,30.01,29.73,30.01,18928,22.5317824183266,22.7439889126801,22.5317824183266,22.7439889126801,24974.9189634591,0.0,1.0
2019-05-29,29.8,29.8,29.67,29.8,9467,22.5848340419149,22.5848340419149,22.4863095981079,22.5848340419149,12491.417890272,0.0,1.0
2019-05-30,29.839,29.85,29.8,29.82,5206,22.614391375057,22.6227280587638,22.5848340419149,22.5999916486545,6869.15829056259,0.0,1.0
2019-05-31,29.615,29.69,29.54,29.54,15385,22.4446261795742,22.5014672048475,22.3877851543009,22.3877851543009,20300.0384748954,0.0,1.0
2019-06-03,29.43,29.51,29.355,29.51,8729,22.3044183172334,22.3650487441916,22.2475772919602,22.3650487441916,11517.6493888438,0.0,1.0
2019-06-04,29.7294,29.7294,29.53,29.53,3554,22.5313276901244,22.5313276901244,22.3802063509311,22.3802063509311,4689.39465321924,0.0,1.0
2019-06-05,29.824,29.98,29.77,29.98,10450,22.6030231700024,22.7212525025708,22.5620976318056,22.7212525025708,13788.4564226621,0.0,1.0
2019-06-06,29.892,29.905,29.79,29.89,16676,22.6545590329168,22.6644114772975,22.5772552385452,22.6530432722429,22003.4736176377,0.0,1.0
2019-06-07,30.1109,30.15,30.04,30.04,3842,22.8204590386811,22.8500921598569,22.7667253227894,22.7667253227894,5069.40187328879,0.0,1.0
2019-06-10,30.2068,30.26,30.18,30.18,14701,22.8931397629972,22.9334589969244,22.8728285699662,22.8728285699662,19397.5213272302,0.0,1.0
2019-06-11,30.315,30.57,30.28,30.57,42758,22.9751424154581,23.1684019013872,22.9486166036639,23.1684019013872,56417.8774851853,0.0,1.0
2019-06-12,30.243,30.314,30.24,30.314,4918,22.9205750311958,22.9743845351211,22.9183013901848,22.9743845351211,6489.15107049303,0.0,1.0
2019-06-13,30.174,30.215,30.155,30.215,3925,22.8682812879443,22.8993543817604,22.8538815615418,22.8993543817604,5178.91784296162,0.0,1.0
2019-06-14,30.1,30.16,30.021,30.16,5752,22.812198143008,22.8576709632267,22.7523255963869,22.8576709632267,7589.58864527776,0.0,1.0
2019-06-17,29.988,30.09,29.988,30.09,8082,22.7273155452666,22.8046193396383,22.7273155452666,22.8046193396383,10663.9526132015,0.0,1.0
2019-06-18,30.172,30.25,30.07,30.14,14423,22.8667655272704,22.9258801935546,22.7894617328987,22.8425133564871,19030.708802302,0.0,1.0
2019-06-19,30.3276,30.35,30.19,30.2511,7146,22.984691707704,23.0016682272523,22.880407373336,22.9267138619253,9428.92914797546,0.0,1.0
2019-06-20,30.4,30.47,30.328,30.47,9389,23.0395622441011,23.0926138676895,22.9849948598388,23.0926138676895,12388.4992681698,0.0,1.0
2019-06-21,30.185,30.33,30.16,30.295,11321,22.8766179716511,22.9865106205128,22.8576709632267,22.9599848087186,14937.7143694696,0.0,1.0
2019-06-24,29.436,29.65,29.41,29.56,8821,22.8356924334543,23.0017081346623,22.8155223015319,22.9318884472384,11370.5751098489,0.695,1.0
2019-06-25,29.18,29.34,29.18,29.34,4709,22.6370942114485,22.7612181002021,22.6370942114485,22.7612181002021,6070.0644135901,0.0,1.0
2019-06-26,29.262,29.329,29.24,29.27,8977,22.7007077044347,22.7526845828503,22.6836406697311,22.7069138988724,11571.6645234229,0.0,1.0
2019-06-27,29.46,29.57,29.44,29.54,6366,22.8543110167674,22.9396461902855,22.8387955306732,22.9163729611442,8205.99491546286,0.0,1.0
2019-06-28,29.585,29.62,29.57,29.59,8953,22.9512828048562,22.978434905521,22.9396461902855,22.9551616763797,11540.7276905653,0.0,1.0
2019-07-01,29.903,30.07,29.85,30.07,6292,23.1979790337541,23.3275333426407,23.1568629956044,23.3275333426407,8110.60634748543,0.0,1.0
2019-07-02,29.96,30.1,29.91,30.04,16242,23.2421981691226,23.350806571782,23.203409453887,23.3042601134994,20936.5016363411,0.0,1.0
2019-07-03,30.134,30.134,30.11,30.11,1967,23.3771828981422,23.3771828981422,23.3585643148291,23.3585643148291,2535.531259616,0.0,1.0
2019-07-05,30.124,30.23,30.01,30.23,5551,23.3694251550951,23.4516572313944,23.2809868843581,23.4516572313944,7155.43163300884,0.0,1.0
2019-07-08,30.013,30.07,29.96,30.07,6353,23.2833142072722,23.3275333426407,23.2421981691226,23.3275333426407,8189.2374643317,0.0,1.0
2019-07-09,29.77,29.78,29.737,29.75,4052,23.0948010512276,23.1025587942747,23.0692004991722,23.0792855651334,5223.16861411491,0.0,1.0
2019-07-10,29.836,29.944,29.836,29.94,14009,23.1460021553385,23.2297857802472,23.1460021553385,23.2266826830284,18058.0871458874,0.0,1.0
2019-07-11,29.91,29.99,29.81,29.99,19901,23.203409453887,23.2654713982639,23.125832023416,23.2654713982639,25653.0796124139,0.0,1.0
2019-07-12,29.94,29.96,29.91,29.939,6032,23.2266826830284,23.2421981691226,23.203409453887,23.2259069087236,7775.45732486206,0.0,1.0
2019-07-15,29.945,30.05,29.926,30.05,10169,23.2305615545519,23.3120178565465,23.2158218427624,23.3120178565465,13108.1938886808,0.0,1.0
2019-07-16,29.885,29.96,29.881,29.96,5792,23.1840150962693,23.2421981691226,23.1809119990504,23.2421981691226,7466.08899628666,0.0,1.0
2019-07-17,29.792,29.89,29.77,29.89,10199,23.1118680859312,23.1878939677928,23.0948010512276,23.1878939677928,13146.8649297527,0.0,1.0
2019-07-18,29.59,29.619,29.51,29.61,6511,22.9551616763797,22.9776591312163,22.8930997320029,22.9706771624739,8392.90494731052,0.0,1.0
2019-07-19,29.636,29.8,29.578,29.76,9723,22.9908472943964,23.1180742803689,22.9458523847232,23.0870433081805,12533.2844114115,0.0,1.0
2019-07-22,29.817,29.84,29.7,29.84,11258,23.131262443549,23.1491052525573,23.0404968498979,23.1491052525573,14511.9526795917,0.0,1.0
2019-07-23,29.99,30.03,29.915,29.97,6866,23.2654713982639,23.2965023704523,23.2072883254106,23.2499559121697,8850.51226666163,0.0,1.0
2019-07-24,30.071,30.11,29.99,30.06,7658,23.3283091169454,23.3585643148291,23.2654713982639,23.3197755995936,9871.42775096051,0.0,1.0
2019-07-25,29.918,29.989,29.91,29.91,4200,23.2096156483247,23.2646956239592,23.203409453887,23.203409453887,5413.94575006976,0.0,1.0
2019-07-26,29.988,30.03,29.94,29.98,8544,23.2639198496545,23.2965023704523,23.2266826830284,23.2577136552168,11013.5124972847,0.0,1.0
2019-07-29,29.907,29.94,29.9,29.93,5051,23.2010821309729,23.2266826830284,23.1956517108399,23.2189249399813,6510.91428181008,0.0,1.0
2019-07-30,29.615,29.75,29.55,29.75,4659,22.9745560339975,23.0792855651334,22.9241307041913,23.0792855651334,6005.61267847022,0.0,1.0
2019-07-31,29.532,29.73,29.43,29.72,13225,22.9101667667065,23.0637700790392,22.8310377876261,23.0560123359921,17047.4839392077,0.0,1.0
2019-08-01,29.319,29.75,29.29,29.67,29167,22.7449268398032,23.0792855651334,22.7224293849666,23.0172236207566,37597.2751648296,0.0,1.0
2019-08-02,29.112,29.22,29.034,29.14,8389,22.5843415587282,22.6681251836369,22.5238311629608,22.6060632392601,10813.7121184131,0.0,1.0
2019-08-05,28.387,28.74,28.3,28.74,6923,22.0219051878132,22.2957535173759,21.9544128233034,22.2957535173759,8923.98724469829,0.0,1.0
2019-08-06,28.575,28.67,28.385,28.67,6164,22.1677507570987,22.2414493160462,22.0203536392037,22.2414493160462,7945.60990557856,0.0,1.0
2019-08-07,28.725,28.735,28.3,28.3,12570,22.2841169028053,22.2918746458524,21.9544128233034,21.9544128233034,16203.1662091373,0.0,1.0
2019-08-08,28.882,28.93,28.802,28.82,7381,22.4059134686448,22.4431506352709,22.343851524268,22.3578154617527,9514.36513839638,0.0,1.0
2019-08-09,28.656,28.688,28.568,28.568,8612,22.2305884757802,22.255413253531,22.1623203369657,22.1623203369657,11101.1668570478,0.0,1.0
2019-08-12,28.335,28.55,28.2,28.55,7027,21.9815649239682,22.1483563994809,21.8768353928323,22.1483563994809,9058.04685374766,0.0,1.0
2019-08-13,28.583,28.585,28.56,28.585,1804,22.1739569515364,22.1755085001458,22.1561141425281,22.1755085001458,2325.4186031252,0.0,1.0
2019-08-14,28.01,28.24,27.94,28.24,7215,21.7294382749374,21.9078663650207,21.6751340736076,21.9078663650207,9300.38537779837,0.0,1.0
2019-08-15,27.9,27.947,27.84,27.91,10680,21.6441031014192,21.6805644937406,21.5975566431366,21.6518608444663,13766.8906216059,0.0,1.0
2019-08-16,28.2408,28.28,28.08,28.2,9332,21.9084869844645,21.9388973372091,21.7837424762671,21.8768353928323,12029.271842774,0.0,1.0
2019-08-19,28.62,28.715,28.48,28.48,7750,22.2026606008107,22.2763591597582,22.0940521981512,22.0940521981512,9990.01894358107,0.0,1.0
2019-08-20,28.475,28.61,28.42,28.559,7798,22.0901733266277,22.1949028577636,22.0475057398686,22.1553383682233,10051.8926092962,0.0,1.0
2019-08-21,28.76,28.85,28.738,28.85,9129,22.3112690034701,22.3810886908941,22.2942019687665,22.3810886908941,11767.5977981873,0.0,1.0
2019-08-22,28.757,28.8,28.652,28.658,4568,22.308941680556,22.3422999756585,22.2274853785614,22.2321400243897,5888.31052055205,0.0,1.0
2019-08-23,28.371,28.66,28.371,28.58,7371,22.0094927989378,22.2336915729991,22.0094927989378,22.1716296286223,9501.47479137241,0.0,1.0
2019-08-26,28.59,28.639,28.47,28.5,4100,22.1793873716694,22.2174003126002,22.0862944551041,22.1095676842454,5285.04227982998,0.0,1.0
2019-08-27,28.645,28.75,28.59,28.75,8907,22.2220549584284,22.303511260423,22.1793873716694,22.303511260423,11481.4320942551,0.0,1.0
2019-08-28,28.46,28.512,28.35,28.46,36697,22.078536712057,22.118876975902,21.9932015385389,22.078536712057,47303.7064738833,0.0,1.0
2019-08-29,28.73,28.79,28.7,28.79,24043,22.2879957743288,22.3345422326114,22.2647225451875,22.3345422326114,30992.2613497445,0.0,1.0
2019-08-30,28.98,29.01,28.86,29.01,10770,22.4819393505064,22.5052125796477,22.3888464339412,22.5052125796477,13882.9037448217,0.0,1.0
2019-09-03,28.892,28.899,28.8,28.81,8400,22.4136712116919,22.4191016318249,22.3422999756585,22.3500577187056,10827.8915001395,0.0,1.0
2019-09-04,29.111,29.13,29.06,29.08,6597,22.5835657844235,22.598305496213,22.5440012948832,22.5595167809774,8503.76193171668,0.0,1.0
2019-09-05,29.48,29.49,29.33,29.37,38837,22.8698265028616,22.8775842459087,22.753460357155,22.7844913293434,50062.240737014,0.0,1.0
2019-09-06,29.446,29.462,29.35,29.35,9774,22.8434501765014,22.8558625653768,22.7689758432492,22.7689758432492,12599.0251812338,0.0,1.0
2019-09-09,29.55,29.64,29.445,29.64,4674,22.9241307041913,22.9939503916152,22.8426744021967,22.9939503916152,6024.9481990062,0.0,1.0
2019-09-10,29.783,29.84,29.73,29.732,14500,23.1048861171888,23.1491052525573,23.0637700790392,23.0653216276486,18691.0031847646,0.0,1.0
2019-09-11,30.078,30.08,30.02,30.02,3483,23.3337395370784,23.3352910856878,23.2887446274052,23.2887446274052,4489.7078684507,0.0,1.0
2019-09-12,30.184,30.198,29.93,29.93,4735,23.4159716133777,23.4268324536436,23.2189249399813,23.2189249399813,6103.57931585244,0.0,1.0
2019-09-13,30.445,30.51,30.41,30.5,5988,23.6184487069071,23.6688740367133,23.5912966062422,23.6611162936662,7718.73979795658,0.0,1.0
2019-09-16,30.34,30.38,30.291,30.317,13636,23.5369924049125,23.5680233771009,23.4989794639817,23.5191495959042,17577.2772018931,0.0,1.0
2019-09-17,30.325,30.35,30.21,30.21,13577,23.5253557903418,23.5447501479596,23.4361417453002,23.4361417453002,17501.2241544517,0.0,1.0
2019-09-18,30.3,30.3,30.16,30.24,9700,23.5059614327241,23.5059614327241,23.3973530300646,23.4594149744415,12503.6366132563,0.0,1.0
2019-09-19,30.367,30.49,30.367,30.47,7430,23.5579383111397,23.6533585506191,23.5579383111397,23.6378430645248,9577.52783881386,0.0,1.0
2019-09-20,30.334,30.49,30.334,30.49,2967,23.5323377590842,23.6533585506191,23.5323377590842,23.6533585506191,3824.56596201356,0.0,1.0
2019-09-23,30.261,30.296,30.261,30.29,2789,23.4757062348404,23.5028583355052,23.4757062348404,23.498203689677,3595.11778498679,0.0,1.0
2019-09-24,29.952,30.22,29.93,30.22,10719,23.4027834501976,23.6121833555346,23.3855939057296,23.6121833555346,13718.6881502033,0.215,1.0
2019-09-25,29.86,29.86,29.67,29.85,13076,23.3308999006043,23.3308999006043,23.1824447438356,23.3230864713007,16735.2893228901,0.0,1.0
2019-09-26,30.0,30.03,29.942,29.967,3400,23.440287910855,23.4637281987658,23.394970020894,23.414503594153,4351.48238741405,0.0,1.0
2019-09-27,29.842,30.01,29.8,30.01,2759,23.3168357278578,23.4481013401586,23.2840193247826,23.4481013401586,3531.09997261041,0.0,1.0
2019-09-30,29.971,30.0,29.917,29.917,6700,23.4176289658745,23.440287910855,23.3754364476349,23.3754364476349,8574.97999872769,0.0,1.0
2019-10-01,29.9,29.97,29.87,29.97,10800,23.3621536178188,23.4168476229441,23.3387133299079,23.4168476229441,13822.3558188446,0.0,1.0
2019-10-02,29.41,29.493,29.362,29.493,1800,22.9792955819415,23.0441470451615,22.9417911212841,23.0441470451615,2303.72596980744,0.0,1.0
2019-10-03,29.41,29.42,29.193,29.39,38371,22.9792955819415,22.9871090112451,22.809744166053,22.9636687233343,49109.0384374896,0.0,1.0
2019-10-04,29.63,29.63,29.42,29.44,4487,23.1511910266211,23.1511910266211,22.9871090112451,23.0027358698523,5742.67690362555,0.0,1.0
2019-10-07,29.558,29.639,29.51,29.57,5216,23.094934335635,23.1582231129944,23.0574298749777,23.1043104507994,6675.68592139757,0.0,1.0
2019-10-08,29.28,29.44,29.28,29.36,13106,22.8777210009945,23.0027358698523,22.8777210009945,22.9402284354234,16773.6847557201,0.0,1.0
2019-10-09,29.572,29.62,29.509,29.62,3924,23.1058731366601,23.1433775973175,23.0566485320473,23.1433775973175,5022.12261418022,0.0,1.0
2019-10-10,29.75,29.76,29.6,29.61,7700,23.2449521782645,23.2527656075681,23.1277507387102,23.1355641680139,9854.82775973184,0.0,1.0
2019-10-11,30.282,30.4,30.17,30.23,10136,23.660626617217,23.7528250829997,23.5731162090165,23.6199967848382,12972.5369055379,0.0,1.0
2019-10-14,30.163,30.21,30.14,30.2,3036,23.567646808504,23.604369926231,23.5496759211056,23.5965564969273,3885.61780240854,0.0,1.0
2019-10-15,30.543,30.64,30.35,30.39,5424,23.8645571220414,23.9403473862865,23.7137579364816,23.7450116536961,6941.89425568643,0.0,1.0
2019-10-16,30.555,30.58,30.48,30.49,1600,23.8739332372058,23.8934668104648,23.8153325174287,23.8231459467323,2047.75641760661,0.0,1.0
2019-10-17,30.65,30.7,30.55,30.7,4400,23.9481608155902,23.9872279621083,23.870026522554,23.9872279621083,5631.33014841818,0.0,1.0
2019-10-18,30.624,30.65,30.574,30.574,2200,23.9278458994008,23.9481608155902,23.8887787528827,23.8887787528827,2815.66507420909,0.0,1.0
2019-10-21,30.863,30.93,30.82,30.93,6539,24.1145868597572,24.1669368360915,24.0809891137517,24.1669368360915,8368.92450920604,0.0,1.0
2019-10-22,30.758,30.9,30.758,30.9,3148,24.0325458520692,24.1434965481806,24.0325458520692,24.1434965481806,4028.96075164102,0.0,1.0
2019-10-23,30.905,30.915,30.75,30.75,10011,24.1474032628324,24.1552166921361,24.0262951086263,24.0262951086263,12812.5559354124,0.0,1.0
2019-10-24,30.944,31.06,30.902,31.06,3946,24.1778756371165,24.2685114170385,24.1450592340413,24.2685114170385,5050.27926492232,0.0,1.0
2019-10-25,30.995,31.02,30.89,30.94,3968,24.217724126565,24.237257699824,24.135683118877,24.1747502653951,5078.4359156644,0.0,1.0
2019-10-28,31.124,31.16,31.083,31.1,5577,24.3185173645817,24.3466457100747,24.2864823044368,24.299765134253,7137.71096312004,0.0,1.0
2019-10-29,31.097,31.14,31.05,31.08,8340,24.2974211054619,24.3310188514675,24.2606979877349,24.2841382756458,10673.9303267745,0.0,1.0
2019-10-30,31.065,31.066,30.95,30.95,5912,24.2724181316903,24.2731994746207,24.1825636946987,24.1825636946987,7566.45996305645,0.0,1.0
2019-10-31,30.974,31.06,30.92,31.06,5500,24.2013159250274,24.2685114170385,24.1591234067879,24.2685114170385,7039.16268552273,0.0,1.0
2019-11-01,31.186,31.217,31.06,31.06,9760,24.3669606262641,24.3911822571053,24.2685114170385,24.2685114170385,12491.3141474003,0.0,1.0
2019-11-04,31.407,31.44,31.33,31.33,7100,24.5396374138741,24.565421730576,24.4794740082362,24.4794740082362,9086.91910312934,0.0,1.0
2019-11-05,31.481,31.59,31.45,31.45,7183,24.5974567907208,24.6826231701303,24.5732351598796,24.5732351598796,9193.14646729271,0.0,1.0
2019-11-06,31.456,31.55,31.432,31.55,9383,24.5779232174618,24.6513694529158,24.5591709871331,24.6513694529158,12008.8115415018,0.0,1.0
2019-11-07,31.687,31.73,31.687,31.7,1700,24.7584134343754,24.7920111803809,24.7584134343754,24.7685708924701,2175.74119370703,0.0,1.0
2019-11-08,31.741,31.741,31.56,31.56,6307,24.8006059526149,24.8006059526149,24.6591828822194,24.6591828822194,8071.99982865308,0.0,1.0
2019-11-11,31.784,31.84,31.71,31.75,3738,24.8342036986205,24.8779589027207,24.7763843217737,24.8076380389882,4784.07093063345,0.0,1.0
2019-11-12,31.768,31.86,31.71,31.71,11510,24.8217022117347,24.893585761328,24.7763843217737,24.7763843217737,14731.0477291576,0.0,1.0
2019-11-13,31.629,31.68,31.48,31.48,6395,24.7130955444144,24.7529440338629,24.5966754477905,24.5966754477905,8184.62643162143,0.0,1.0
2019-11-14,31.564,31.564,31.51,31.51,1200,24.6623082539409,24.6623082539409,24.6201157357013,24.6201157357013,1535.81731320496,0.0,1.0
2019-11-15,31.773,31.88,31.7,31.8,12400,24.8256089263865,24.9092126199352,24.7685708924701,24.8467051855063,15870.1122364513,0.0,1.0
2019-11-18,31.793,31.81,31.719,31.81,2054,24.8412357849937,24.8545186148099,24.783416408147,24.8545186148099,2628.80730110249,0.0,1.0
2019-11-19,31.807,31.95,31.74,31.95,9792,24.8521745860188,24.9639066250605,24.7998246096846,24.9639066250605,12532.2692757525,0.0,1.0
2019-11-20,31.605,31.72,31.53,31.69,5417,24.6943433140857,24.7841977510773,24.6357425943086,24.7607574631665,6932.9353213594,0.0,1.0
2019-11-21,31.549,31.59,31.5,31.59,9700,24.6505881099855,24.6826231701303,24.6123023063977,24.6826231701303,12414.5232817401,0.0,1.0
2019-11-22,31.655,31.68,31.57,31.66,11138,24.7334104606038,24.7529440338629,24.6669963115231,24.7373171752556,14254.944362064,0.0,1.0
2019-11-25,31.99,31.99,31.765,31.83,7126,24.995160342275,24.995160342275,24.8193581829436,24.8701454734171,9120.19514491546,0.0,1.0
2019-11-26,31.908,31.93,31.87,31.93,8829,24.9310902219854,24.9482797664533,24.9013991906316,24.9482797664533,11299.7758819055,0.0,1.0
2019-11-27,32.075,32.08,32.001,32.06,5144,25.0615744913558,25.0654812060076,25.003755114509,25.0498543474004,6583.53688260526,0.0,1.0
2019-11-29,31.919,31.99,31.917,31.96,3473,24.9396849942193,24.995160342275,24.9381223083586,24.9717200543642,4444.91127396736,0.0,1.0
2019-12-02,31.757,31.99,31.696,31.99,8621,24.8131074395007,24.995160342275,24.7654455207486,24.995160342275,11033.5675476166,0.0,1.0
2019-12-03,31.59,31.59,31.43,31.5,3494,24.6826231701303,24.6826231701303,24.5576083012724,24.6123023063977,4471.78807694844,0.0,1.0
2019-12-04,31.965,31.965,31.9,31.9,2902,24.975626769016,24.975626769016,24.9248394785425,24.9248394785425,3714.11820243399,0.0,1.0
2019-12-05,32.03,32.19,32.02,32.19,16903,25.0264140594895,25.1514289283474,25.0186006301859,25.1514289283474,21633.2667042529,0.0,1.0
2019-12-06,32.362,32.4,32.32,32.32,3800,25.2858199123696,25.3155109437234,25.2530035092944,25.2530035092944,4863.42149181571,0.0,1.0
2019-12-09,32.321,32.44,32.31,32.44,6289,25.2537848522248,25.3467646609378,25.2451900799908,25.3467646609378,8048.96256895499,0.0,1.0
2019-12-10,32.383,32.44,32.313,32.4,4823,25.3022281139072,25.3467646609378,25.2475341087819,25.3155109437234,6172.70575132294,0.0,1.0
2019-12-11,32.394,32.43,32.34,32.36,2302,25.3108228861412,25.3389512316342,25.2686303679017,25.2842572265089,2946.20954583152,0.0,1.0
2019-12-12,32.609,32.67,32.43,32.6,12300,25.478811616169,25.5264735349211,25.3389512316342,25.4717795297957,15742.1274603508,0.0,1.0
2019-12-13,32.981,33.007,32.81,32.81,3345,25.7694711862636,25.789786102453,25.6358615451717,25.6358615451717,4281.09076055883,0.0,1.0
2019-12-16,33.26,33.34,33.23,33.27,4735,25.9874658638345,26.0499732982635,25.9640255759237,25.9952792931382,6060.07914835458,0.0,1.0
2019-12-17,33.01,33.17,33.01,33.04,21026,25.7921301312441,25.917145000102,25.7921301312441,25.8155704191549,26910.0790228729,0.0,1.0
2019-12-18,32.935,32.95,32.85,32.93,6540,25.733529411467,25.7452495554224,25.6671152623862,25.7296226968151,8370.20435696702,0.0,1.0
2019-12-19,32.981,33.01,32.92,33.01,4679,25.7694711862636,25.7921301312441,25.7218092675115,25.7921301312441,5988.40767373834,0.0,1.0
2019-12-20,33.01,33.04,32.96,32.96,5189,25.7921301312441,25.8155704191549,25.753062984726,25.753062984726,6641.13003185045,0.0,1.0
2019-12-23,32.8,32.81,32.72,32.75,16666,25.8634198602103,25.8713050491921,25.8003383483561,25.8239939153014,21135.8282452426,0.30124,1.0
2019-12-24,32.818,32.888,32.69,32.69,4280,25.8776132003775,25.9328095232499,25.7766827814108,25.7766827814108,5427.89780929066,0.0,1.0
2019-12-26,32.944,32.96,32.91,32.91,1800,25.9769665815478,25.9895828839186,25.9501569390098,25.9501569390098,2282.76076091663,0.0,1.0
2019-12-27,33.047,33.12,32.96,32.96,7116,26.0581840280601,26.115745907627,25.9895828839186,25.9895828839186,9024.51420815707,0.0,1.0
2019-12-30,32.859,33.029,32.859,33.029,5399,25.9099424752028,26.0439906878929,25.9099424752028,26.0439906878929,6847.01408232715,0.0,1.0
2019-12-31,32.915,32.915,32.76,32.82,66040,25.9540995335007,25.9540995335007,25.8318791042832,25.8791902381738,83751.9559171857,0.0,1.0
2020-01-02,33.289,33.289,33.2,33.26,26000,26.2490056014189,26.2490056014189,26.1788274194812,26.2261385533718,32973.2109910181,0.0,1.0
2020-01-03,32.83,33.13,32.83,32.93,43933,25.8870754271556,26.1236310966088,25.8870754271556,25.9659273169733,55715.8491718614,0.0,1.0
2020-01-06,32.89,32.9,32.75,32.75,7769,25.9343865610462,25.942271750028,25.8239939153014,25.8239939153014,9852.64908420075,0.0,1.0
2020-01-07,32.84,32.885,32.79,32.82,10417,25.8949606161374,25.9304439665554,25.8555346712285,25.8791902381738,13210.8438035936,0.0,1.0
2020-01-08,32.92,32.935,32.7,32.7,3528,25.9580421279916,25.9698699114642,25.7845679703926,25.7845679703926,4474.21109139659,0.0,1.0
2020-01-09,32.995,33.04,32.96,33.01,17533,26.0171810453548,26.0526643957728,25.9895828839186,26.0290088288275,22235.3580117508,0.0,1.0
2020-01-10,32.81,32.94,32.76,32.94,12613,25.8713050491921,25.9738125059551,25.8318791042832,25.9738125059551,15995.8119319119,0.0,1.0
2020-01-13,33.021,33.05,32.89,32.97,13459,26.0376825367075,26.0605495847546,25.9343865610462,25.9974680729004,17068.7094895427,0.0,1.0
2020-01-14,32.947,33.01,32.88,32.93,115089,25.9793321382423,26.0290088288275,25.9265013720645,25.9659273169733,145955.918451742,0.0,1.0
2020-01-15,32.85,32.97,32.84,32.94,6881,25.9028458051192,25.9974680729004,25.8949606161374,25.9738125059551,8726.48710881518,0.0,1.0
2020-01-16,32.97,33.01,32.889,32.889,9200,25.9974680729004,26.0290088288275,25.9335980421481,25.9335980421481,11667.4438891295,0.0,1.0
2020-01-17,33.04,33.12,32.99,33.12,4765,26.0526643957728,26.115745907627,26.013238450864,26.115745907627,6042.97501431542,0.0,1.0
2020-01-21,32.875,33.02,32.875,33.02,5578,25.9225587775736,26.0368940178093,25.9225587775736,26.0368940178093,7074.02195799609,0.0,1.0
2020-01-22,32.935,33.05,32.93,33.05,6039,25.9698699114642,26.0605495847546,25.9659273169733,26.0605495847546,7658.6623528753,0.0,1.0
2020-01-23,32.84,32.88,32.71,32.85,5257,25.8949606161374,25.9265013720645,25.7924531593744,25.9028458051192,6666.9296222993,0.0,1.0
2020-01-24,32.705,32.98,32.66,32.98,11794,25.7885105648835,26.0053532618822,25.7530272144655,26.0053532618822,14957.1557856949,0.0,1.0
2020-01-27,32.096,32.22,32.093,32.18,11945,25.3083025558936,25.4060788992676,25.3059369991991,25.3745381433405,15148.6540495273,0.0,1.0
2020-01-28,32.31,32.35,32.1,32.1,4062,25.4770456001035,25.5085863560306,25.3114566314863,25.3114566314863,5151.4301171352,0.0,1.0
2020-01-29,32.22,32.37,32.22,32.25,1559,25.4060788992676,25.5243567339941,25.4060788992676,25.4297344662129,1977.12445903835,0.0,1.0
2020-01-30,32.1427,32.1691,31.94,31.94,5226,25.3451263884385,25.3659432873503,25.185293607778,25.185293607778,6627.61540919461,0.0,1.0
2020-01-31,31.367,31.85,31.24,31.85,120325,24.7334722791225,25.114326906942,24.633330379054,25.114326906942,152596.215865163,0.0,1.0
2020-02-03,31.406,31.5,31.379,31.46,4066,24.7642245161514,24.83834529258,24.7429345059006,24.8068045366529,5156.50291882612,0.0,1.0
2020-02-04,31.907,32.08,31.9,31.95,5853,25.1592724841381,25.2956862535228,25.1537528518509,25.1931787967597,7422.77707424725,0.0,1.0
2020-02-05,32.223,32.362,32.162,32.19,6935,25.4084444559621,25.5180485828087,25.3603448031733,25.3824233323222,8794.96993164269,0.0,1.0
2020-02-06,32.225,32.25,32.16,32.16,6921,25.4100214937584,25.4297344662129,25.3587677653769,25.3587677653769,8777.21512572447,0.0,1.0
2020-02-07,31.965,32.1,31.96,32.1,10809,25.2050065802324,25.3114566314863,25.2010639857415,25.3114566314863,13707.9783693044,0.0,1.0
2020-02-10,32.069,32.069,31.98,32.01,2728,25.2870125456428,25.2870125456428,25.216834363705,25.2404899306504,3459.65075321143,0.0,1.0
2020-02-11,32.255,32.32,32.242,32.32,2654,25.4336770607038,25.4849307890853,25.4234263150275,25.4849307890853,3365.8039219293,0.0,1.0
2020-02-12,32.467,32.479,32.4,32.47,4612,25.6008430671173,25.6103052938954,25.5480123009394,25.6032086238118,5848.94034963751,0.0,1.0
2020-02-13,32.282,32.42,32.26,32.3,12643,25.4549670709545,25.563782678903,25.4376196551946,25.4691604111217,16033.8579445939,0.0,1.0
2020-02-14,32.294,32.32,32.254,32.29,11400,25.4644292977327,25.4849307890853,25.4328885418056,25.46127522214,14457.4848191386,0.0,1.0
2020-02-18,32.029,32.24,31.97,32.24,5979,25.2554717897157,25.4218492772311,25.2089491747233,25.4218492772311,7582.57032751142,0.0,1.0
2020-02-19,32.119,32.19,32.106,32.19,4353,25.3264384905517,25.3824233323222,25.3161877448754,25.3824233323222,5520.47644015005,0.0,1.0
2020-02-20,32.093,32.151,32.044,32.12,3702,25.3059369991991,25.3516710952933,25.2672995731884,25.3272270094498,4694.87796495187,0.0,1.0
2020-02-21,31.816,32.0,31.73,32.0,20465,25.087517264404,25.2326047416686,25.0197046391608,25.2326047416686,25953.7216511994,0.0,1.0
2020-02-24,30.502,30.88,30.46,30.88,9700,24.0514034321992,24.3494635757102,24.0182856384758,24.3494635757102,12301.5441004952,0.0,1.0
2020-02-25,29.968,30.62,29.89,30.62,7373,23.6303343405726,24.1444486621841,23.5688298665148,24.1444486621841,9350.44171679909,0.0,1.0
2020-02-26,30.111,30.29,29.88,30.21,8624,23.743092543012,23.8842374257857,23.560944677533,23.8211559139315,10936.9604456361,0.0,1.0
2020-02-27,28.947,29.56,28.947,29.32,27147,22.8252565455338,23.3086186301164,22.8252565455338,23.1193740945538,34427.8368758909,0.0,1.0
2020-02-28,28.56,28.71,28.12,28.13,20538,22.5200997319392,22.6383775666658,22.1731514167413,22.181036605723,26046.3002820588,0.0,1.0
2020-03-02,28.89,28.99,28.37,28.37,10197,22.7803109683377,22.8591628581554,22.3702811412856,22.3702811412856,12931.8397105927,0.0,1.0
2020-03-03,28.64,29.09,28.45,28.94,8518,22.5831812437934,22.9380147479731,22.4333626531397,22.8197369132465,10802.5312008266,0.0,1.0
2020-03-04,29.1,29.1,28.68,28.86,8100,22.9458999369549,22.9458999369549,22.6147219997205,22.7566554013924,10272.4234241248,0.0,1.0
2020-03-05,28.199,28.42,27.97,28.38,85321,22.2354444096973,22.4097070861944,22.0548735820147,22.3781663302673,108204.128267871,0.0,1.0
2020-03-06,27.735,27.8,27.37,27.37,17890,21.8695716409431,21.9208253693246,21.5817622431084,21.5817622431084,22688.1055626658,0.0,1.0
2020-03-09,25.27,27.0,24.86,27.0,28976,19.9258725569364,21.2900102507829,19.6025798086838,21.2900102507829,36747.3754490669,0.0,1.0
2020-03-10,26.687,26.74,25.78,26.4,11755,21.0432038356534,21.0849953372568,20.3280171950068,20.8168989118766,14907.6959692084,0.0,1.0
2020-03-11,25.368,25.93,25.155,25.93,31087,20.0031474089578,20.4462950297333,19.835192883646,20.4462950297333,39424.5465414529,0.0,1.0
2020-03-12,22.56,24.03,22.56,23.232,31199,17.7889863428764,18.9481091231968,17.7889863428764,18.3188710424514,39566.5849887988,0.0,1.0
2020-03-13,24.53,24.53,23.08,24.34,27675,19.3423685722853,19.3423685722853,18.1990161699285,19.1925499816317,35097.4466990933,0.0,1.0
2020-03-16,21.245,21.83,20.51,20.51,15675,16.7520839917734,17.213367547207,16.1725226016132,16.1725226016132,19879.0416263157,0.0,1.0
2020-03-17,22.05,22.169,21.32,21.32,24014,17.386841704806,17.4806754536891,16.8112229091367,16.8112229091367,30454.5649514734,0.0,1.0
2020-03-18,21.097,21.39,20.74,20.74,18189,16.6353831948432,16.8664192320091,16.353881948194,16.353881948194,23067.2974890626,0.0,1.0
2020-03-19,21.26,21.61,21.0,21.138,91699,16.7639117752461,17.0398933896081,16.55889686172,16.6677124696685,116292.710564052,0.0,1.0
2020-03-20,21.247,21.96,21.247,21.87,55989,16.7536610295698,17.3158750039701,16.7536610295698,17.2449083031341,71005.2734683117,0.0,1.0
2020-03-23,21.04,21.315,20.84,21.11,23248,16.5904376176471,16.8072803146458,16.4327338380117,16.6456339405195,29483.123427661,0.0,1.0
2020-03-24,22.34,22.58,21.97,22.1,10600,17.6713550936463,17.861199553023,17.3786782187739,17.4815106342696,13400.4437546016,0.07082,1.0
2020-03-25,22.709,22.97,22.04,22.52,17875,17.9632409499379,18.1696967995101,17.4340495194254,17.8137384381788,22597.4464258023,0.0,1.0
2020-03-26,23.75,24.1,22.925,23.14,29387,18.7866912924843,19.063547795742,18.134100963377,18.3041699582352,37150.8340204225,0.0,1.0
2020-03-27,22.78,23.15,22.73,22.82,33753,18.0194032691702,18.3120801440426,17.9798523401334,18.0510440123997,42670.2998159499,0.0,1.0
2020-03-30,23.29,23.31,22.91,23.1,6856,18.4228227453457,18.4386431169604,18.1222356846659,18.2725292150058,8667.30588505175,0.0,1.0
2020-03-31,23.11,23.42,23.014,23.42,12402,18.2804394008131,18.5256551608414,18.2045016170625,18.5256551608414,15678.5191928839,0.0,1.0
2020-04-01,22.5,22.69,22.5,22.69,12700,17.7979180665641,17.948211596904,17.7979180665641,17.948211596904,16055.2486493812,0.0,1.0
2020-04-02,22.643,22.657,22.27,22.46,14362,17.9110337236094,17.9221079837397,17.6159837929948,17.7662773233346,18156.3370946781,0.0,1.0
2020-04-03,21.95,22.36,21.85,22.36,19494,17.3628578471592,17.687175465261,17.2837559890856,17.687175465261,24644.1745803966,0.0,1.0
2020-04-06,23.1,23.18,22.78,22.79,13200,18.2725292150058,18.3358107014647,18.0194032691702,18.0273134549776,16687.3450529001,0.0,1.0
2020-04-07,23.47,24.05,23.39,23.92,18811,18.5652060898782,19.0239968667052,18.5019246034193,18.9211644512095,23780.7308931897,0.0,1.0
2020-04-08,23.67,23.8,23.54,23.76,8764,18.7234098060254,18.8262422215211,18.6205773905297,18.7946014782917,11079.3857608801,0.0,1.0
2020-04-09,24.32,24.39,24.12,24.12,6615,19.2375718835039,19.2929431841555,19.0793681673567,19.0793681673567,8362.63541855565,0.0,1.0
2020-04-13,24.14,24.14,23.97,24.14,10939,19.0951885389714,19.0951885389714,18.9607153802463,19.0951885389714,13829.0051161875,0.0,1.0
2020-04-14,24.24,24.44,24.18,24.18,13478,19.174290397045,19.3324941131923,19.1268292822009,19.1268292822009,17038.7906532567,0.0,1.0
2020-04-15,23.54,23.77,23.54,23.77,13322,18.6205773905297,18.802511664099,18.6205773905297,18.802511664099,16841.5765753588,0.0,1.0
2020-04-16,23.58,23.73,23.47,23.58,17203,18.6522181337592,18.7708709208696,18.5652060898782,18.6522181337592,21747.9088594728,0.0,1.0
2020-04-17,24.02,24.09,23.86,23.93,10136,19.0002663092831,19.0556376099346,18.8737033363653,18.9290746370168,12813.858292136,0.0,1.0
2020-04-20,23.79,24.1,23.77,23.77,3928,18.8183320357138,19.063547795742,18.802511664099,18.802511664099,4965.74934604481,0.0,1.0
2020-04-21,23.316,23.58,23.22,23.58,39700,18.4433892284448,18.6522181337592,18.3674514446941,18.6522181337592,50188.4544394042,0.0,1.0
2020-04-22,23.693,23.799,23.63,23.682,7400,18.7416032333823,18.8254512029404,18.691769062796,18.7329020289942,9355.0267720804,0.0,1.0
2020-04-23,23.795,24.07,23.72,23.72,13805,18.8222871286174,19.0398172383199,18.7629607350622,18.7629607350622,17452.1817011581,0.0,1.0
2020-04-24,24.007,24.05,23.83,23.84,7169,18.9899830677335,19.0239968667052,18.8499727789432,18.8578829647506,9062.99823365463,0.0,1.0
2020-04-27,24.3,24.34,24.05,24.05,6858,19.2217515118892,19.2533922551187,19.0239968667052,19.0239968667052,8669.83427066585,0.0,1.0
2020-04-28,24.518,24.71,24.518,24.71,4000,19.3941935624897,19.546069129991,19.3941935624897,19.546069129991,5056.77122815155,0.0,1.0
2020-04-29,25.139,25.213,25.1,25.138,6384,19.8854161011269,19.9439514761013,19.8545663764782,19.8846250825461,8070.60688012987,0.0,1.0
2020-04-30,24.864,24.877,24.72,24.83,6303,19.6678859914244,19.678169232974,19.5539793157984,19.6409913596794,7968.20726275982,0.0,1.0
2020-05-01,24.399,24.56,24.31,24.39,16677,19.3000623513821,19.4274163428806,19.2296616976966,19.2929431841555,21082.9434429709,0.0,1.0
2020-05-04,24.419,24.419,24.252,24.29,4022,19.3158827229968,19.3158827229968,19.1837826200139,19.2138413260818,5084.58346990639,0.0,1.0
2020-05-05,24.48,24.575,24.48,24.531,1324,19.3641348564217,19.4392816215917,19.3641348564217,19.4044768040393,1673.79127651817,0.0,1.0
2020-05-06,24.296,24.48,24.296,24.43,6000,19.2185874375663,19.3641348564217,19.2185874375663,19.3245839273849,7585.15684222732,0.0,1.0
2020-05-07,24.556,24.675,24.46,24.56,14700,19.4242522685577,19.5183834796653,19.348314484807,19.4274163428806,18583.6342634569,0.0,1.0
2020-05-08,25.015,25.015,24.89,24.89,3286,19.7873297971156,19.7873297971156,19.6884524745236,19.6884524745236,4154.1375639265,0.0,1.0
2020-05-11,25.17,25.248,24.99,24.99,11062,19.9099376771297,19.9716371264271,19.7675543325972,19.7675543325972,13984.5008314531,0.0,1.0
2020-05-12,24.689,25.12,24.689,25.12,2996,19.5294577397956,19.8703867480929,19.5294577397956,19.8703867480929,3787.52164988551,0.0,1.0
2020-05-13,24.565,24.75,24.39,24.72,12617,19.4313714357843,19.5777098732205,19.2929431841555,19.5539793157984,15950.320646397,0.0,1.0
2020-05-14,24.229,24.239,23.832,23.85,16322,19.1655891926569,19.1734993784643,18.8515548161047,18.8657931505579,20634.1549964725,0.0,1.0
2020-05-15,24.298,24.298,24.111,24.22,6700,19.2201694747277,19.2201694747277,19.0722490001301,19.1584700254303,8470.09180715387,0.0,1.0
2020-05-18,24.998,25.08,24.66,24.66,7938,19.7738824812431,19.8387460048634,19.5065182009542,19.5065182009542,10035.1625022667,0.0,1.0
2020-05-19,24.747,24.96,24.747,24.89,4078,19.5753368174783,19.7438237751751,19.5753368174783,19.6884524745236,5155.37826710051,0.0,1.0
2020-05-20,25.155,25.18,25.08,25.18,2900,19.8980723984186,19.917847862937,19.8387460048634,19.917847862937,3666.15914040989,0.0,1.0
2020-05-21,25.023,25.1,25.0,25.05,183615,19.7936579457615,19.8545663764782,19.7754645184045,19.8150154474413,232124.762264262,0.0,1.0
2020-05-22,25.059,25.09,24.98,24.98,1622,19.822134614668,19.8466561906708,19.7596441467898,19.7596441467898,2050.52073301545,0.0,1.0
2020-05-26,25.72,25.87,25.72,25.74,1930,20.3449978965346,20.463650683645,20.3449978965346,20.3608182681493,2439.89211758312,0.0,1.0
2020-05-27,26.2,26.23,26.11,26.115,1300,20.7246868152879,20.74841737271,20.6534951430217,20.6574502359254,1643.45064914926,0.0,1.0
2020-05-28,26.3,26.507,26.3,26.435,2900,20.8037886733616,20.967529519574,20.8037886733616,20.910576181761,3666.15914040987,0.0,1.0
2020-05-29,26.183,26.209,25.92,26.088,5200,20.7112394994154,20.7318059825146,20.5032016126818,20.6360927342455,6573.80259659703,0.0,1.0
2020-06-01,26.515,26.519,26.12,26.12,5032,20.9738576682198,20.9770217425428,20.6614053288291,20.6614053288291,6361.41820501467,0.0,1.0
2020-06-02,26.78,26.78,26.601,26.67,7659,21.1834775921149,21.1834775921149,21.0418852661632,21.096465548234,9682.45270910321,0.0,1.0
2020-06-03,27.193,27.193,26.95,26.95,16026,21.510168265959,21.510168265959,21.3179507508401,21.3179507508401,20259.9539255892,0.0,1.0
2020-06-04,26.996,27.092,26.97,26.97,11532,21.3543376055539,21.4302753893046,21.3337711224548,21.3337711224548,14578.671450761,0.0,1.0
2020-06-05,27.52,27.675,27.48,27.64,10869,21.7688313418597,21.8914392218738,21.7371905986303,21.8637535715481,13740.5116196948,0.0,1.0
2020-06-08,27.842,27.842,27.59,27.71,6525,22.0235393248568,22.0235393248568,21.8242026425112,21.9191248721996,8248.85806592221,0.0,1.0
2020-06-09,27.35,27.4,27.22,27.22,6505,21.6343581831346,21.6739091121714,21.5315257676389,21.5315257676389,8223.57420978145,0.0,1.0
2020-06-10,27.18,27.39,27.18,27.39,3727,21.4998850244094,21.665998926364,21.4998850244094,21.665998926364,4711.64659183021,0.0,1.0
2020-06-11,25.865,26.47,25.86,26.32,3952,20.4596955907413,20.9382618320867,20.4557404978376,20.8196090449763,4996.08997341374,0.0,1.0
2020-06-12,26.309,26.313,26.09,26.13,4700,20.8109078405882,20.8140719149111,20.637674771407,20.6693155146364,5941.70619307808,0.0,1.0
2020-06-15,26.293,26.33,25.855,25.855,2300,20.7982515432964,20.8275192307837,20.451785404934,20.451785404934,2907.64345618715,0.0,1.0
2020-06-16,26.57,26.83,26.53,26.77,12202,21.0173636901603,21.2230285211517,20.9857229469309,21.1755674063076,15425.6806314763,0.0,1.0
2020-06-17,26.728,26.895,26.728,26.77,3580,21.1423446259167,21.2744447288996,21.1423446259167,21.1755674063076,4525.81024919563,0.0,1.0
2020-06-18,26.71,26.756,26.5,26.5,7317,21.1281062914634,21.1644931461773,20.9619923895088,20.9619923895088,9250.09876909624,0.0,1.0
2020-06-19,26.517,26.848,26.49,26.79,7813,20.9754397053813,21.237266855605,20.9540822037014,21.1913877779223,9877.13840138704,0.0,1.0
2020-06-22,26.714,26.714,26.38,26.38,6850,21.1312703657863,21.1312703657863,20.8670701598205,20.8670701598205,8659.72072820956,0.0,1.0
2020-06-23,26.429,26.532,26.429,26.51,2876,21.1312703657863,21.2136238732091,21.1312703657863,21.1960338036625,3597.02955308677,0.285,1.0
2020-06-24,26.001,26.16,25.87,26.16,20788,20.7890635582432,20.9161917881483,20.6843226895794,20.9161917881483,25999.6698016578,0.0,1.0
2020-06-25,26.198,26.22,26.0,26.0,6029,20.946574635547,20.9641647050936,20.7882640096275,20.7882640096275,7540.50458121003,0.0,1.0
2020-06-26,25.898,25.98,25.84,25.98,9487,20.7067100508205,20.7722730373124,20.6603362311067,20.7722730373124,11865.4448435793,0.0,1.0
2020-06-29,26.16,26.17,25.9492,25.9492,5295,20.9161917881483,20.9241872743058,20.7476469399471,20.7476469399471,6622.48660764756,0.0,1.0
2020-06-30,26.174,26.18,26.079,26.079,6000,20.9273854687688,20.9321827604634,20.8514283502721,20.8514283502721,7504.23411631454,0.0,1.0
2020-07-01,26.183,26.21,26.134,26.209,2900,20.9345814063106,20.956169218936,20.8954035241386,20.9553696703203,3627.04648955203,0.0,1.0
2020-07-02,26.292,26.43,26.292,26.3,3876,21.0217322054279,21.1320699144021,21.0217322054279,21.028128594354,4847.73523913919,0.0,1.0
2020-07-06,26.733,26.733,26.64,26.64,1421,21.3743331449758,21.3743331449758,21.2999751237106,21.2999751237106,1777.25277988049,0.0,1.0
2020-07-07,26.393,26.619,26.393,26.54,5400,21.1024866156192,21.2831846027798,21.1024866156192,21.2200202621351,6753.81070468306,0.0,1.0
2020-07-08,26.496,26.5,26.471,26.5,600,21.1848401230419,21.1880383175049,21.1648514076481,21.1880383175049,750.423411631453,0.0,1.0
2020-07-09,26.207,26.35,26.12,26.35,7000,20.9537705730888,21.0681060251417,20.8842098435181,21.0681060251417,8754.93980236693,0.0,1.0
2020-07-10,26.369,26.369,26.21,26.21,6400,21.0832974488411,21.0832974488411,20.956169218936,20.956169218936,8004.51639073547,0.0,1.0
2020-07-13,26.234,26.64,26.234,26.602,2176,20.9753583857141,21.2999751237106,20.9753583857141,21.2695922763119,2721.53557285007,0.0,1.0
2020-07-14,26.656,26.656,26.28,26.28,1400,21.3127679015627,21.3127679015627,21.0121376220389,21.0121376220389,1750.98796047339,0.0,1.0
2020-07-15,26.811,26.88,26.73,26.87,9388,21.4366979370047,21.4918667914918,21.3719344991286,21.4838713053343,11741.6249806601,0.0,1.0
2020-07-16,26.807,26.82,26.67,26.67,5851,21.4334997425417,21.4438938745465,21.3239615821833,21.3239615821833,7317.87896909271,0.0,1.0
2020-07-17,26.788,26.788,26.68,26.68,7994,21.4183083188424,21.4183083188424,21.3319570683408,21.3319570683408,9998.14125430303,0.0,1.0
2020-07-20,26.881,26.9,26.71,26.84,3469,21.4926663401076,21.5078577638069,21.3559435268135,21.4598848468616,4338.69802491584,0.0,1.0
2020-07-21,26.948,27.04,26.9,27.04,12929,21.5462360973631,21.6197945700126,21.5078577638069,21.6197945700126,16170.3738149718,0.0,1.0
2020-07-22,27.1,27.18,27.05,27.12,12748,21.6677674869579,21.7317313762183,21.6277900561701,21.683758459273,15943.9960857963,0.0,1.0
2020-07-23,26.9038,27.0938,26.88,27.03,2941,21.5108960485468,21.6628102855402,21.4918667914918,21.611799083855,3678.32542268017,0.0,1.0
2020-07-24,26.8143,26.8624,26.75,26.85,7034,21.4393364474367,21.4777947358545,21.3879254714437,21.4678803330192,8797.46379569273,0.0,1.0
2020-07-27,27.0388,27.0388,27.0281,27.03,1355,21.6188351116737,21.6188351116737,21.6102799414851,21.611799083855,1694.70620460103,0.0,1.0
2020-07-28,26.856,27.0,26.856,26.96,1451,21.4726776247137,21.5878126253824,21.4726776247137,21.5558306807522,1814.77395046206,0.0,1.0
2020-07-29,27.0553,27.14,26.9293,26.9293,2658,21.6320276638336,21.6997494315881,21.5312845382485,21.5312845382485,3324.37571352734,0.0,1.0
2020-07-30,26.7827,26.7827,26.49,26.49,1561,21.4140707111789,21.4140707111789,21.1800428313474,21.1800428313474,1952.35157592782,0.0,1.0
2020-07-31,26.24,26.74,26.165,26.65,8433,20.9801556774087,21.3799299852861,20.920189531227,21.3079706098682,10547.20105048,0.0,1.0
2020-08-03,26.6184,26.6432,26.41,26.41,6479,21.2827048736103,21.302533679281,21.116078942087,21.116078942087,8103.32213993364,0.0,1.0
2020-08-04,26.8102,26.8102,26.685,26.685,3379,21.4360582981121,21.4360582981121,21.3359548114196,21.3359548114196,4226.13451317113,0.0,1.0
2020-08-05,27.04,27.1099,27.04,27.08,4804,21.6197945700126,21.6756830182539,21.6197945700126,21.6517765146428,6008.39011579583,0.0,1.0
2020-08-06,27.1033,27.124,26.93,26.93,789,21.6704059973899,21.686956653736,21.5318442222796,21.5318442222796,986.806786295359,0.0,1.0
2020-08-07,27.0538,27.0538,26.9617,26.98,1204,21.63082834091,21.63082834091,21.557189913399,21.5718216530673,1505.84964600712,0.0,1.0
2020-08-10,27.1343,27.16,27.1,27.16,1719,21.6951920044783,21.7157404039032,21.6677674869579,21.7157404039032,2149.96307432411,0.0,1.0
2020-08-11,27.2781,27.58,27.2781,27.37,7365,21.8101670954238,22.0515508225202,21.8101670954238,21.8836456132117,9211.44737777609,0.0,1.0
2020-08-12,27.79,27.82,27.76,27.76,5393,22.2194560318288,22.2434424903014,22.1954695733561,22.1954695733561,6745.0557648807,0.0,1.0
2020-08-13,27.6977,27.82,27.655,27.82,2706,22.1456576945946,22.2434424903014,22.1115169687019,22.2434424903014,3384.40958645785,0.0,1.0
2020-08-14,27.666,27.685,27.64,27.685,467,22.1203120034752,22.1355034271745,22.0995237394655,22.1355034271745,584.079555386479,0.0,1.0
2020-08-17,27.7649,27.7649,27.7557,27.7557,517,22.1993873615733,22.1993873615733,22.1920315143084,22.1920315143084,646.614839689102,0.0,1.0
2020-08-18,27.7997,27.83,27.69,27.83,1261,22.2272116534016,22.251437976459,22.1395011702533,22.251437976459,1577.1398701121,0.0,1.0
2020-08-19,27.6293,27.91,27.6293,27.91,3832,22.090968569277,22.3154018657194,22.090968569277,22.3154018657194,4792.70418895287,0.0,1.0
2020-08-20,27.6677,27.6677,27.61,27.616,1410,22.1216712361219,22.1216712361219,22.0755372809929,22.0803345726874,1763.49501733392,0.0,1.0
2020-08-21,27.548,27.548,27.43,27.4301,3386,22.0259652668161,22.0259652668161,21.931618530157,21.9316984850186,4234.88945297349,0.0,1.0
2020-08-24,27.8152,27.8152,27.73,27.75,1001,22.2396046569458,22.2396046569458,22.1714831148835,22.1874740871986,1251.95639173847,0.0,1.0
2020-08-25,27.8532,27.855,27.7772,27.7999,2805,22.2699875043445,22.2714266918528,22.2092218095471,22.2273715631247,3508.22944937704,0.0,1.0
2020-08-26,28.0288,28.08,27.84,27.84,2745,22.410388241271,22.4513251303977,22.2594334626165,22.2594334626165,3433.1871082139,0.0,1.0
2020-08-27,27.77,27.8867,27.77,27.8867,994,22.2034650595137,22.2967723829723,22.2034650595137,22.2967723829723,1243.2014519361,0.0,1.0
2020-08-28,27.9081,27.9081,27.78,27.78,6615,22.3138827233494,22.3138827233494,22.2114605456712,22.2114605456712,8273.41811323677,0.0,1.0
2020-08-31,27.8795,27.98,27.8601,27.98,3364,22.2910156329388,22.3713702688222,22.2755043897932,22.3713702688222,4207.37392788035,0.0,1.0
2020-09-01,27.83,27.88,27.79,27.79,2552,22.251437976459,22.2914154072467,22.2194560318288,22.2194560318288,3191.80091080577,0.0,1.0
2020-09-02,28.1395,28.1395,28.1,28.135,350,22.4988982730351,22.4988982730351,22.4673161027128,22.4953003042642,437.746990118347,0.0,1.0
2020-09-03,27.5451,27.67,27.4724,27.54,3973,22.0236465758304,22.1235101979382,21.965519391465,22.01956887789,4969.05369068627,0.0,1.0
2020-09-04,27.6777,27.77,27.57,27.77,1060,22.1296667222795,22.2034650595137,22.0435553363627,22.2034650595137,1325.74802721557,0.0,1.0
2020-09-08,27.4778,27.615,27.4778,27.615,481,21.9698369539901,22.0795350240717,21.9698369539901,22.0795350240717,601.589434991214,0.0,1.0
2020-09-09,27.8242,27.85,27.8051,27.8051,642,22.2468005944876,22.2674289487741,22.2315292159267,22.2315292159267,802.953050445654,0.0,1.0
2020-09-10,27.6013,27.7119,27.6013,27.69,1435,22.0685812080358,22.1570112849383,22.0685812080358,22.1395011702533,1794.76265948523,0.0,1.0
2020-09-11,27.826,27.83,27.56,27.7,8709,22.2482397819959,22.251437976459,22.0355598502051,22.1474966564108,10892.3958198306,0.0,1.0
2020-09-14,28.0307,28.12,28.0,28.1198,3785,22.411907383641,22.4833070750279,22.3873612411373,22.4831471653047,4733.92102170841,0.0,1.0
2020-09-15,28.1727,28.29,28.16,28.17,5048,22.5254432870782,22.6192303397062,22.5152890196581,22.5232845058156,6313.56230319261,0.0,1.0
2020-09-16,28.2735,28.43,28.2735,28.33,3715,22.6060377875463,22.7311671459119,22.6060377875463,22.6512122843364,4646.37162368474,0.0,1.0
2020-09-17,28.3575,28.38,28.32,28.3687,2231,22.6731998712697,22.6911897151242,22.6432167981789,22.6821548157661,2790.32438558295,0.0,1.0
2020-09-18,28.3238,28.41,28.25,28.35,1446,22.6462550829187,22.7151761735968,22.587248395076,22.6672032566515,1808.5204220318,0.0,1.0
2020-09-21,27.7111,27.7357,27.4401,27.4401,13846,22.1563716460457,22.1760405419933,21.9396939711761,21.9396939711761,17317.2709290818,0.0,1.0
2020-09-22,27.4648,27.4648,27.09,27.45,2457,22.1793186913179,22.1793186913179,21.8766473212185,22.167366886949,3042.51967966967,0.275,1.0
2020-09-23,27.1821,27.45,27.1821,27.41,684,21.9510230767845,22.167366886949,21.9510230767845,22.1350647129789,847.001815585697,0.0,1.0
2020-09-24,27.1504,27.22,27.04,27.14,6607,21.9254236039133,21.9816293866211,21.8362696037559,21.917025038681,8181.49268358872,0.0,1.0
2020-09-25,27.357,27.357,27.085,27.085,326,22.0922643324686,22.0922643324686,21.8726095494722,21.8726095494722,403.687999825931,0.0,1.0
2020-09-28,27.7,27.715,27.64,27.6597,5405,22.3692554742618,22.3813687895006,22.3208022133067,22.336711033987,6693.0479725741,0.0,1.0
2020-09-29,27.6402,27.7299,27.6,27.6,1109,22.3209637241766,22.3934013493044,22.2885000393367,22.2885000393367,1373.28218345692,0.0,1.0
2020-09-30,27.6937,27.75,27.65,27.68,3042,22.3641678818615,22.4096331917244,22.3288777567992,22.3531043872768,3766.92912721007,0.0,1.0
2020-10-01,27.7769,27.785,27.7,27.74,598,22.4313564037192,22.4378975939481,22.3692554742618,22.4015576482318,740.507435263518,0.0,1.0
2020-10-02,27.6947,27.77,27.35,27.35,2954,22.3649754362108,22.4257842787094,22.0866114520238,22.0866114520238,3657.95813339202,0.0,1.0
2020-10-05,28.1663,28.1663,28.0258,28.0258,557,22.7458180673177,22.7458180673177,22.6323566812479,22.6323566812479,689.736858598293,0.0,1.0
2020-10-06,28.0584,28.1294,28.0584,28.0721,550,22.6586829530335,22.7160193118303,22.6586829530335,22.6697464476182,681.068711362766,0.0,1.0
2020-10-07,28.2975,28.2975,28.23,28.23,1324,22.8517691979395,22.8517691979395,22.797259279365,22.797259279365,1639.51813426237,0.0,1.0
2020-10-08,28.4332,28.45,28.4332,28.45,964,22.9613543231329,22.9749212362003,22.9613543231329,22.9749212362003,1193.72770500674,0.0,1.0
2020-10-09,28.5645,28.59,28.5645,28.59,899,23.0673862091896,23.0879788450955,23.0673862091896,23.0879788450955,1113.23776639114,0.0,1.0
2020-10-12,28.677,28.68,28.64,28.68,1195,23.1582360734803,23.1606587365281,23.128356562558,23.1606587365281,1479.77656377911,0.0,1.0
2020-10-13,28.3898,28.43,28.24,28.36,12965,22.9263064643754,22.9587701492153,22.8053348228575,22.9022413447677,16054.6469869423,0.0,1.0
2020-10-14,28.3808,28.4298,28.1821,28.3301,3247,22.9190384752321,22.9586086383454,22.7585774260358,22.8780954697251,4020.78201053619,0.0,1.0
2020-10-15,28.1694,28.1694,28.03,28.06,4246,22.7483214858004,22.7483214858004,22.6357484095147,22.6599750399923,5257.85045172055,0.0,1.0
2020-10-16,28.1715,28.21,28.17,28.18,2973,22.7500173499338,22.78110819238,22.7488060184099,22.7568815619024,3681.48596160274,0.0,1.0
2020-10-19,28.0776,28.3041,28.0776,28.3041,445,22.6741879965391,22.8570990566445,22.6741879965391,22.8570990566445,551.046502829875,0.0,1.0
2020-10-20,28.193,28.2588,28.193,28.2588,775,22.7673797684427,22.8205168446234,22.7673797684427,22.8205168446234,959.687729647535,0.0,1.0
2020-10-21,28.1675,28.3001,28.1675,28.28,10508,22.7467871325368,22.8538688392475,22.7467871325368,22.8376369968276,13012.1273072726,0.0,1.0
2020-10-22,28.1942,28.2143,28.01,28.01,6180,22.7683488336618,22.7845806760817,22.6195973225297,22.6195973225297,7652.73570222164,0.0,1.0
2020-10-23,28.2715,28.2799,28.18,28.19,4072,22.8307727848589,22.8375562413926,22.7568815619024,22.7649571053949,5042.38507758035,0.0,1.0
2020-10-26,27.753,28.01,27.73,28.01,9919,22.4120558547721,22.6195973225297,22.3934821047393,22.6195973225297,12282.7646327405,0.0,1.0
2020-10-27,27.4923,27.5555,27.4901,27.5555,1154,22.2015264359223,22.252563870795,22.1997498163539,22.252563870795,1429.00598711388,0.0,1.0
2020-10-28,26.7984,26.94,26.7984,26.89,13140,21.6411644729768,21.7555141688308,21.6411644729768,21.7151364513682,16271.3506678305,0.0,1.0
2020-10-29,26.9891,27.0111,26.9891,27.0111,491,21.795165087379,21.8129312830625,21.795165087379,21.8129312830625,608.008613234762,0.0,1.0
2020-10-30,26.84,26.84,26.8099,26.8099,1683,21.6747587339056,21.6747587339056,21.6504513479932,21.6504513479932,2084.07025677007,0.0,1.0
2020-11-02,27.0875,27.0899,26.9756,27.07,2270,21.8746284353453,21.8765665657836,21.7842631036641,21.8604962342334,2810.95631780634,0.0,1.0
2020-11-03,27.6348,27.6348,27.34,27.39,23664,22.3166029306906,22.3166029306906,22.0785359085313,22.1189136259939,29303.29088307,0.0,1.0
2020-11-04,27.7513,27.99,27.54,27.54,27499,22.4106830123784,22.6034462355447,22.2400467783816,22.2400467783816,34052.1972613904,0.0,1.0
2020-11-05,28.1139,28.14,28.065,28.11,4470,22.7035022194169,22.7245793879324,22.6640128117385,22.7003527574548,5535.2311632574,0.0,1.0
2020-11-06,28.14,28.41,27.64,27.64,13825,22.7245793879324,22.9426190622302,22.3208022133067,22.3208022133067,17119.5907901641,0.0,1.0
2020-11-09,28.9474,29.33,28.94,29.33,7893,23.3765987695179,23.6855690635415,23.3706228673334,23.6855690635415,9773.95516142967,0.0,1.0
2020-11-10,29.0134,29.09,29.0,29.0,1989,23.4298973565685,23.4917560197211,23.4190761282885,23.4190761282885,2462.99212163735,0.0,1.0
2020-11-11,29.1207,29.1207,29.0544,29.12,1825,23.5165479382431,23.5165479382431,23.4630070848878,23.5159826501987,2259.90981497646,0.0,1.0
2020-11-12,28.6841,28.7299,28.64,28.7199,3042,23.16396970936,23.2009556985557,23.128356562558,23.1928801550632,3766.92912721007,0.0,1.0
2020-11-13,29.0834,29.0834,28.94,28.94,1220,23.4864261610161,23.4864261610161,23.3706228673334,23.3706228673334,1510.73423247741,0.0,1.0
2020-11-16,29.4159,29.4159,29.32,29.34,8982,23.7549379821421,23.7549379821421,23.6774935200489,23.693644607034,11122.471209928,0.0,1.0
2020-11-17,29.3563,29.39,29.3563,29.38,885,23.7068077429268,23.7340223244965,23.7068077429268,23.725946781004,1095.90147192009,0.0,1.0
2020-11-18,29.3043,29.56,29.28,29.56,9822,23.6648149167657,23.8713065638693,23.6451913460789,23.8713065638693,12162.6488781911,0.0,1.0
2020-11-19,29.3619,29.3619,29.17,29.17,6337,23.7113300472826,23.7113300472826,23.5563603676612,23.5563603676612,7847.149861647,0.0,1.0
2020-11-20,29.5693,29.58,29.41,29.41,917,23.8788168193173,23.8874576508543,23.7501734114816,23.7501734114816,1135.52728785392,0.0,1.0
2020-11-23,29.6907,29.8,29.61,29.7355,19397,23.9768539173164,24.0651196076896,23.9116842813318,24.0130323521629,24019.4359896429,0.0,1.0
2020-11-24,30.105,30.151,30.0,30.0,6591,24.3114236842112,24.3485711842768,24.2266304775398,24.2266304775398,8161.67977562183,0.0,1.0
2020-11-25,30.0063,30.0311,29.84,29.84,1920,24.2317180699401,24.2517454178016,24.0974217816596,24.0974217816596,2377.54895603003,0.0,1.0
2020-11-27,30.0898,30.0898,30.0898,30.0898,227,24.2991488581026,24.2991488581026,24.2991488581026,24.2991488581026,281.095631780633,0.0,1.0
2020-11-30,29.5607,29.7,29.56,29.7,2210,23.8718718519137,23.9843641727644,23.8713065638693,23.9843641727644,2736.6579129304,0.0,1.0
2020-12-01,30.145,30.22,29.91,29.93,3718,24.3437258581813,24.4042924343751,24.1539505861072,24.1701016730922,4604.0244888123,0.0,1.0
2020-12-02,30.1343,30.1795,29.95,29.95,3419,24.3350850266443,24.3715864832305,24.1862527600773,24.1862527600773,4233.77077118055,0.0,1.0
2020-12-03,30.2701,30.3833,30.2701,30.3833,1034,24.4447509072726,24.5361660596079,24.4447509072726,24.5361660596079,1280.409177362,0.0,1.0
2020-12-04,30.4916,30.4976,30.44,30.47,4803,24.6236241956318,24.6284695217273,24.5819543912104,24.606181021688,5947.58731031885,0.0,1.0
2020-12-07,30.19,30.31,30.19,30.31,1362,24.3800658038976,24.4769723258078,24.3800658038976,24.4769723258078,1686.5737906838,0.0,1.0
2020-12-08,30.3243,30.3447,30.2721,30.29,4024,24.488520353002,24.5049944617268,24.4463660159711,24.4608212388227,4982.9463536796,0.0,1.0
2020-12-09,30.3588,30.4894,30.262,30.4894,2398,24.5163809780512,24.6218475760634,24.4382097170437,24.6218475760634,2969.45958154167,0.0,1.0
2020-12-10,30.334,30.3499,30.28,30.28,977,24.4963536301898,24.5091937443429,24.4527456953302,24.4527456953302,1209.82569272986,0.0,1.0
2020-12-11,30.2395,30.2395,30.2105,30.2105,1449,24.4200397441855,24.4200397441855,24.3966206680572,24.3966206680572,1794.30647775391,0.0,1.0
2020-12-14,30.4093,30.4988,30.39,30.42,3040,24.5571624726884,24.6294385869464,24.5415766737479,24.5658033042254,3764.45251371421,0.0,1.0
2020-12-15,30.735,30.735,30.735,30.735,417,24.8201829242396,24.8201829242396,24.8201829242396,24.8201829242396,516.37391388777,0.0,1.0
2020-12-16,30.8209,30.84,30.63,30.75,2478,24.8895518428403,24.904976130911,24.7353897175682,24.8322962394783,3068.52412137624,0.0,1.0
2020-12-17,31.1,31.1,30.93,30.975,1609,25.1149402617163,25.1149402617163,24.9776560223436,25.0139959680599,1992.43555742308,0.0,1.0
2020-12-18,30.9537,30.9939,30.9,30.99,4444,24.9967950604208,25.0292587452607,24.953429391866,25.0261092832987,5503.03518781117,0.0,1.0
2020-12-21,30.28,30.3789,30.26,30.26,3665,24.7300437077761,24.8108165387768,24.7137094649044,24.7137094649044,4487.50521072087,0.34338,1.0
2020-12-22,30.2514,30.27,30.2106,30.26,2001,24.7066857404696,24.7218765863403,24.6733638850113,24.7137094649044,2450.06764710844,0.0,1.0
2020-12-23,30.5543,30.59,30.4,30.49,5199,24.9540678487617,24.9832244722877,24.8280491650064,24.9015532579291,6365.76796467606,0.0,1.0
2020-12-24,30.6602,30.6602,30.66,30.66,387,25.0405576647674,25.0405576647674,25.0403943223387,25.0403943223387,473.851164133417,0.0,1.0
2020-12-28,30.8307,30.94,30.8001,30.94,3878,25.1798070852488,25.2690737225427,25.1548156936551,25.2690737225427,4748.30701423615,0.0,1.0
2020-12-29,30.94,31.0551,30.74,31.0551,7373,25.2690737225427,25.3630772902694,25.1057312938256,25.3630772902694,9027.66055078988,0.0,1.0
2020-12-30,30.9411,31.1042,30.9411,31.09,4912,25.2699721059007,25.4031778565195,25.2699721059007,25.3915805440806,6014.35896181742,0.0,1.0
2020-12-31,30.8396,30.88,30.79,30.86,3078,25.1870758233267,25.2200709939276,25.1465669010049,25.2037367510559,3768.76972403787,0.0,1.0
2021-01-04,30.8637,31.15,30.8299,31.15,5427,25.2067585859871,25.4405832726957,25.1791537155339,25.4405832726957,6644.93609238257,0.0,1.0
2021-01-05,31.1917,31.28,31.0,31.0,3990,25.4746401690832,25.5467558513619,25.3180764511579,25.3180764511579,4885.44223486392,0.0,1.0
2021-01-06,31.5723,31.5723,31.29,31.29,2057,25.785480810932,25.785480810932,25.5549229727977,25.5549229727977,2518.63525742232,0.0,1.0
2021-01-07,31.6172,31.63,31.39,31.63,4773,25.822151186179,25.8326051016169,25.6365941871563,25.8326051016169,5844.16435764547,0.0,1.0
2021-01-08,31.8821,31.8821,31.69,31.7101,2894,26.0384982330148,26.0384982330148,25.881607830232,25.8980237443181,3543.47614729228,0.0,1.0
2021-01-11,31.4883,31.56,31.4883,31.5,3204,25.7168769908708,25.7754352515659,25.7168769908708,25.7264325229507,3923.0468472441,0.0,1.0
2021-01-12,31.7313,31.7313,31.69,31.69,2387,25.9153380417621,25.9153380417621,25.881607830232,25.881607830232,2922.69438962911,0.0,1.0
2021-01-13,31.6775,31.79,31.6775,31.79,3450,25.8713989284372,25.9632790445906,25.8713989284372,25.9632790445906,4224.25456398007,0.0,1.0
2021-01-14,31.7461,31.85,31.66,31.7799,6382,25.9274253814872,26.0122817732057,25.8571064659244,25.9550302519404,7814.25873255675,0.0,1.0
2021-01-15,31.41,31.52,31.41,31.52,2869,25.652928430028,25.7427667658224,25.652928430028,25.7427667658224,3512.86560697358,0.0,1.0
2021-01-19,31.6336,31.64,31.58,31.58,1697,25.8355452653338,25.8407722230527,25.7917694944376,25.7917694944376,2077.8434768331,0.0,1.0
2021-01-20,31.8797,31.8797,31.79,31.84,2462,26.0365381238702,26.0365381238702,25.9632790445906,26.0041146517699,3014.5260105852,0.0,1.0
2021-01-21,31.7772,31.88,31.652,31.88,4926,25.9528251291527,26.0367831375133,25.8505727687758,26.0367831375133,6031.50086439589,0.0,1.0
2021-01-22,31.62,31.705,31.49,31.55,5496,25.824437980181,25.8938585123858,25.7182654015149,25.76726813013,6729.42118366217,0.0,1.0
2021-01-25,31.4594,31.4594,31.17,31.17,5630,25.6932740099212,25.6932740099212,25.4569175155674,25.4569175155674,6893.49367977037,0.0,1.0
2021-01-26,31.5334,31.6,31.52,31.52,3958,25.7537107085465,25.8081037373093,25.7427667658224,25.7427667658224,4846.26074325598,0.0,1.0
2021-01-27,31.0009,31.25,31.0009,31.1,3615,25.3188114920871,25.5222544870543,25.3188114920871,25.3997476655164,4426.28413008347,0.0,1.0
2021-01-28,31.2975,31.43,31.22,31.22,3449,25.5610483138746,25.6692626728997,25.4977531227467,25.4977531227467,4223.03014236733,0.0,1.0
2021-01-29,30.9147,30.99,30.79,30.97,3631,25.24841090531,25.309909329722,25.1465669010049,25.2935750868503,4445.87487588743,0.0,1.0
2021-02-01,31.2193,31.23,31.1,31.13,3872,25.4971814242462,25.5059202441826,25.3997476655164,25.424249029824,4740.96048455967,0.0,1.0
2021-02-02,31.6034,31.6034,31.46,31.46,1155,25.8108805585975,25.8108805585975,25.6937640372073,25.6937640372073,1414.20696272376,0.0,1.0
2021-02-03,31.721,31.88,31.61,31.88,7299,25.9069259066832,26.0367831375133,25.8162708587452,26.0367831375133,8937.05335144653,0.0,1.0
2021-02-04,31.8162,31.85,31.7481,31.77,5690,25.9846769027525,26.0122817732057,25.9290588057744,25.9469448017189,6966.95897653526,0.0,1.0
2021-02-05,32.0461,32.0461,31.98,32.02,5825,26.1724390245629,26.1724390245629,26.1184543518719,26.1511228376153,7132.25589425621,0.0,1.0
2021-02-08,32.28,32.36,32.1266,32.3285,6601,26.3634679949476,26.4288049664345,26.2381843521216,26.4030785339115,8082.40706574854,0.0,1.0
2021-02-09,32.3795,32.43,32.33,32.33,3087,26.4447308532344,26.4859748164855,26.4043036021269,26.4043036021269,3779.7895185526,0.0,1.0
2021-02-10,32.214,32.4399,32.214,32.4399,1289,26.3095649934709,26.494060266707,26.3095649934709,26.494060266707,1578.27945883198,0.0,1.0
2021-02-11,32.4217,32.4217,32.365,32.42,2013,26.4791961056937,26.4791961056937,26.4328885271524,26.4778076950496,2464.76070646142,0.0,1.0
2021-02-12,32.5407,32.69,32.39,32.56,7858,26.5763848507804,26.6983199738178,26.453306330742,26.5921473951516,9621.50503297259,0.0,1.0
2021-02-16,32.6794,32.769,32.6506,32.769,2887,26.6896628250958,26.762840233161,26.6661415153605,26.762840233161,3534.90519600303,0.0,1.0
2021-02-17,32.5659,32.5988,32.5,32.5,2408,26.5969659967988,26.6238358263227,26.5431446665365,26.5431446665365,2948.40724349681,0.0,1.0
2021-02-18,32.3232,32.3292,32.155,32.17,2417,26.3987499595505,26.403650232412,26.2613789769994,26.2736296591532,2959.42703801155,0.0,1.0
2021-02-19,32.3723,32.49,32.3723,32.49,3610,26.4388505258006,26.5349775451006,26.4388505258006,26.5349775451006,4420.16202201972,0.0,1.0
2021-02-22,32.515,32.6887,32.51,32.51,6673,26.5553953486903,26.6972582480311,26.5513117879723,26.5513117879723,8170.56542186637,0.0,1.0
2021-02-23,32.5826,32.6,32.518,32.52,2436,26.6106050895966,26.624815880895,26.557845485121,26.5594789094082,2982.69104865376,0.0,1.0
2021-02-24,32.7388,32.79,32.52,32.5499,5499,26.7381755264247,26.7799911881763,26.5594789094082,26.5838986025014,6733.09444850042,0.0,1.0
2021-02-25,32.3281,32.76,32.3,32.76,3163,26.4027518490541,26.7554898238688,26.3798022378193,26.7554898238688,3872.84556112144,0.0,1.0
2021-02-26,32.055,32.25,32.0019,32.08,6232,26.1797077626408,26.33896663064,26.1363403478164,26.2001255662305,7630.59549064459,0.0,1.0
2021-03-01,32.63,32.65,32.45,32.45,6302,26.6493172452026,26.6656514880743,26.5023090593572,26.5023090593572,7716.30500353694,0.0,1.0
2021-03-02,32.505,32.6,32.49,32.52,2642,26.5472282272544,26.624815880895,26.5349775451006,26.5594789094082,3234.92190087981,0.0,1.0
2021-03-03,32.4611,32.82,32.4611,32.82,3901,26.511374564151,26.8044925524839,26.511374564151,26.8044925524839,4776.46871132935,0.0,1.0
2021-03-04,32.24,32.6499,32.24,32.64,2896,26.3307995092042,26.66556981686,26.3307995092042,26.6574843666385,3545.92499051776,0.0,1.0
2021-03-05,32.525,32.53,32.26,32.28,1805,26.5635624701261,26.567646030844,26.3471337520759,26.3634679949476,2210.08101100987,0.0,1.0
2021-03-08,32.4302,32.56,32.4302,32.5,2438,26.4861381589142,26.5921473951516,26.4861381589142,26.5431446665365,2985.13989187925,0.0,1.0
2021-03-09,32.73,32.8177,32.7,32.7,3056,26.7309884595612,26.8026141145537,26.7064870952536,26.7064870952536,3741.83244855742,0.0,1.0
2021-03-10,32.9255,32.97,32.811,32.89,7281,26.8906556836322,26.9269993740218,26.7971421431916,26.8616624025349,8915.01376241707,0.0,1.0
2021-03-11,33.2,33.26,33.1,33.19,7040,27.1148431670465,27.1638458956616,27.0331719526879,27.1066760456106,8619.92815374484,0.0,1.0
2021-03-12,33.29,33.29,33.15,33.1501,2981,27.1883472599692,27.1883472599692,27.0740075598672,27.0740892310816,3650.00082760133,0.0,1.0
2021-03-15,33.5252,33.5252,33.32,33.38,7515,27.3804379561406,27.3804379561406,27.2128486242768,27.2618513528919,9201.52841980006,0.0,1.0
2021-03-16,33.5494,33.61,33.52,33.56,4624,27.4002023900153,27.4496951459166,27.3761910529939,27.4088595387374,5661.72553734605,0.0,1.0
2021-03-17,33.6571,33.74,33.4482,33.4482,1907,27.4881622878795,27.5558677245828,27.3175511210845,27.3175511210845,2334.97201551015,0.0,1.0
2021-03-18,33.5213,33.792,33.5213,33.698,1767,27.3772527787806,27.5983367560492,27.3772527787806,27.5215658145522,2163.55298972544,0.0,1.0
2021-03-19,33.7779,33.93,33.74,33.74,2510,27.5868211148247,27.7110430318641,27.5558677245828,27.5558677245828,3073.29824799709,0.0,1.0
2021-03-22,33.7846,33.87,33.7846,33.8,1133,27.5922930861867,27.6620403032489,27.5922930861867,27.6048704531979,1387.26968724331,0.0,1.0
2021-03-23,33.3265,33.56,33.3265,33.56,1653,27.2181572532101,27.4088595387374,27.2181572532101,27.4088595387374,2023.96892587219,0.0,1.0
2021-03-24,33.1799,33.36,33.1799,33.28,2124,27.0984272529604,27.2455171100202,27.0984272529604,27.1801801385333,2600.67150547643,0.0,1.0
2021-03-25,33.4339,33.47,33.26,33.26,1446,27.3174449485058,27.3469407525442,27.1753585129854,27.1753585129854,1769.76358847369,0.01417,1.0
2021-03-26,33.892,33.892,33.675,33.69,2963,27.6917393482292,27.6917393482292,27.514437700685,27.5266935749392,3626.42428260548,0.0,1.0
2021-03-29,33.7025,33.77,33.56,33.56,9078,27.5369068034844,27.5920582376283,27.4204759980695,27.4204759980695,11110.5904952726,0.0,1.0
2021-03-30,33.578,33.5821,33.515,33.515,3189,27.4351830471745,27.4385329861373,27.3837083753069,27.3837083753069,3903.02633723554,0.0,1.0
2021-03-31,33.64,33.75,33.5141,33.57,25417,27.4858406607585,27.575717071956,27.3829730228516,27.4286465809056,31107.939922708,0.0,1.0
2021-04-01,33.99,33.99,33.82,33.8301,2266,27.7718110600233,27.7718110600233,27.632911151809,27.6411634404735,2773.36396368006,0.0,1.0
2021-04-05,34.3933,34.398,34.22,34.22,5338,28.1013306658046,28.1051708397376,27.9597344652544,27.9597344652544,6533.19366201421,0.0,1.0
2021-04-06,34.075,34.08,34.02,34.07,2107,27.8412610141304,27.8453463055485,27.7963228085317,27.8371757227124,2578.76340312176,0.0,1.0
2021-04-07,34.212,34.212,34.03,34.03,4298,27.9531979989855,27.9531979989855,27.8044933913678,27.8044933913678,5260.33464955733,0.0,1.0
2021-04-08,34.189,34.224,34.095,34.1879,10333,27.9344056584624,27.9630026983888,27.8576021798027,27.9335068943504,12646.5886304969,0.0,1.0
2021-04-09,34.31,34.31,34.17,34.2,6271,28.0332697107796,28.0332697107796,27.9188815510737,27.9433932995821,7675.09506453561,0.0,1.0
2021-04-12,34.06,34.07,34.02,34.07,3971,27.8290051398762,27.8371757227124,27.7963228085317,27.8371757227124,4860.11840237138,0.0,1.0
2021-04-13,34.3024,34.3024,34.22,34.22,488,28.0270600678241,28.0270600678241,27.9597344652544,27.9597344652544,597.264613537455,0.0,1.0
2021-04-14,34.2274,34.35,34.215,34.32,7267,27.9657806965531,28.0659520421241,27.9556491738363,28.0414402936157,8894.10234954239,0.0,1.0
2021-04-15,34.46,34.4991,34.45,34.45,2515,28.1558284533216,28.1877754322109,28.1476578704855,28.1476578704855,3078.11578493176,0.0,1.0
2021-04-16,34.71,34.71,34.57,34.57,2342,28.360093024225,28.360093024225,28.2457048645191,28.2457048645191,2866.38058382114,0.0,1.0
2021-04-19,34.6516,34.7,34.615,34.7,2168,28.312376820462,28.3519224413889,28.2824724872817,28.3519224413889,2653.42147981393,0.0,1.0
2021-04-20,34.2445,34.26,34.15,34.16,2621,27.9797523932029,27.9924167965989,27.9025403854014,27.9107109682376,3207.84949197063,0.0,1.0
2021-04-21,34.3802,34.3802,34.28,34.3099,2726,28.0906272022893,28.0906272022893,28.0087579622712,28.0331880049512,3336.35929611291,0.0,1.0
2021-04-22,34.2931,34.5199,34.2416,34.44,5010,28.0194614257865,28.2047702445101,27.9773829241804,28.1394872876494,6131.75351193166,0.0,1.0
2021-04-23,34.4,34.625,34.391,34.46,16059,28.1068049563048,28.2906430701179,28.0994514317523,28.1558284533216,19654.6566163893,0.0,1.0
2021-04-26,34.5216,34.58,34.44,34.44,2484,28.2061592435922,28.2538754473552,28.1394872876494,28.1394872876494,3040.17479513737,0.0,1.0
2021-04-27,34.5233,34.5233,34.47,34.4801,3101,28.2075482426744,28.2075482426744,28.1639990361578,28.1722513248223,3795.32288233533,0.0,1.0
2021-04-28,34.4293,34.49,34.4,34.49,2622,28.1307447640147,28.18034020183,28.1068049563048,28.18034020183,3209.07339486722,0.0,1.0
2021-04-29,34.4585,34.54,34.4235,34.54,7494,28.1546028658962,28.2211931160107,28.1260058259697,28.2211931160107,9171.92830706902,0.0,1.0
2021-04-30,34.1875,34.3,34.16,34.27,2290,27.9331800710369,28.0250991279435,27.9107109682376,28.0005873794351,2802.7376331983,0.0,1.0
2021-05-03,34.5205,34.69,34.43,34.47,8411,28.2052604794802,28.3437518585527,28.1313167048132,28.1639990361578,10294.247263245,0.0,1.0
2021-05-04,34.2189,34.2189,34.128,34.17,3898,27.9588357011424,27.9588357011424,27.8845651031619,27.9188815510737,4770.77349092008,0.0,1.0
2021-05-05,34.472,34.54,34.39,34.39,1300,28.165633152725,28.2211931160107,28.0986343734687,28.0986343734687,1591.07376557109,0.0,1.0
2021-05-06,34.66,34.66,34.41,34.41,3934,28.3192401100443,28.3192401100443,28.1149755391409,28.1149755391409,4814.83399519743,0.0,1.0
2021-05-07,35.0236,35.05,34.88,34.88,2718,28.6163225019662,28.6378928406536,28.4989929324393,28.4989929324393,3326.56807294017,0.0,1.0
2021-05-10,34.973,35.19,34.973,35.19,1065,28.5749793528154,28.7522810003595,28.5749793528154,28.7522810003595,1303.4565848717,0.0,1.0
2021-05-11,34.6243,34.66,34.36,34.45,2684,28.2900711293193,28.3192401100443,28.0741226249603,28.1476578704855,3284.955374456,0.0,1.0
2021-05-12,34.1046,34.37,34.02,34.3299,5050,27.8654459393254,28.0822932077964,27.7963228085317,28.0495291706235,6180.70962779537,0.0,1.0
2021-05-13,34.328,34.328,34.24,34.24,4216,28.0479767598846,28.0479767598846,27.9760756309267,27.9760756309267,5159.9746120367,0.0,1.0
2021-05-14,34.64,34.661,34.36,34.36,2304,28.3028989443721,28.3200571683279,28.0741226249603,28.0741226249603,2819.8722737506,0.0,1.0
2021-05-17,34.5757,34.5757,34.49,34.49,4394,28.2503620967357,28.2503620967357,28.18034020183,28.18034020183,5377.82932763028,0.0,1.0
2021-05-18,34.6584,34.79,34.6584,34.745,2693,28.3179328167905,28.4254576869141,28.3179328167905,28.3886900641515,3295.97050052534,0.0,1.0
2021-05-19,34.5275,34.5275,34.36,34.36,1600,28.2109798874655,28.2109798874655,28.0741226249603,28.0741226249603,1958.24463454903,0.0,1.0
2021-05-20,34.8748,34.92,34.85,34.9,1870,28.4947442293645,28.5316752637838,28.4744811839309,28.5153340981116,2288.69841662918,0.0,1.0
2021-05-21,34.88,34.92,34.86,34.91,985,28.4989929324393,28.5316752637838,28.482651766767,28.5235046809477,1205.54435314425,0.0,1.0
2021-05-24,35.0636,35.1281,34.99,35.0021,3156,28.6490048333107,28.7017050926038,28.5888693436368,28.5987557488685,3862.63754164797,0.0,1.0
2021-05-25,34.8689,35.01,34.8,35.01,7225,28.4899235854912,28.6052105093091,28.4336282697502,28.6052105093091,8842.69842788546,0.0,1.0
2021-05-26,34.8848,34.9099,34.86,34.9,2363,28.5029148122006,28.5234229751193,28.482651766767,28.5153340981116,2892.0825446496,0.0,1.0
2021-05-27,35.048,35.048,34.96,35.0,1463,28.6362587240864,28.6362587240864,28.5643575951284,28.5970399264729,1790.56993771577,0.0,1.0
2021-05-28,35.0928,35.19,35.04,35.04,5760,28.6728629351923,28.7522810003595,28.6297222578175,28.6297222578175,7049.6806843765,0.0,1.0
2021-06-01,35.205,35.22,35.205,35.22,1087,28.7645368746137,28.7767927488679,28.7645368746137,28.7767927488679,1330.38244859675,0.0,1.0
2021-06-02,35.2857,35.32,35.23,35.32,3825,28.8304734781013,28.8584985772292,28.784963331704,28.8584985772292,4681.42857946878,0.0,1.0
2021-06-03,35.1603,35.19,35.0,35.18,7169,28.7280143693362,28.7522810003595,28.5970399264729,28.7441104175234,8774.15986567624,0.0,1.0
2021-06-04,35.4902,35.65,35.3906,35.3906,7497,28.9975618971003,29.1281278108217,28.9161828920524,28.9161828920524,9175.60001575879,0.0,1.0
2021-06-07,35.4873,35.49,35.4101,35.48,1385,28.9951924280778,28.9973984854435,28.9321155285828,28.9892279026074,1695.1055117815,0.0,1.0
2021-06-08,35.4774,35.5254,35.44,35.4499,3495,28.98710355107,29.0263223486835,28.9565455712629,28.9646344482706,4277.54062359304,0.0,1.0
2021-06-09,35.3478,35.4,35.3401,35.3401,3074,28.8812127975137,28.9238632399183,28.8749214487299,28.8749214487299,3762.27750412732,0.0,1.0
2021-06-10,35.3714,35.44,35.3714,35.44,624,28.900495373007,28.9565455712629,28.900495373007,28.9565455712629,763.715407474121,0.0,1.0
2021-06-11,35.4857,35.4857,35.4099,35.4127,3613,28.993885134824,28.993885134824,28.9319521169261,28.9342398801202,4421.96116539103,0.0,1.0
2021-06-14,35.5567,35.5567,35.45,35.5041,2736,29.0518962729606,29.0518962729606,28.964716154099,29.0089190072425,3348.59832507884,0.0,1.0
2021-06-15,35.3679,35.39,35.32,35.34,2610,28.8976356690143,28.9156926570822,28.8584985772292,28.8748397429015,3194.38656010811,0.0,1.0
2021-06-16,35.2088,35.39,35.0509,35.34,3681,28.7676416960914,28.9156926570822,28.6386281931089,28.8748397429015,4505.18656235937,0.0,1.0
2021-06-17,34.9434,35.08,34.92,35.03,1777,28.5507944276204,28.662404589162,28.5316752637838,28.6215516749813,2174.87544724602,0.0,1.0
2021-06-18,34.4786,34.54,34.391,34.5399,3620,28.1710257373968,28.2211931160107,28.0994514317523,28.2211114101823,4430.52848566719,0.0,1.0
2021-06-21,34.7992,34.82,34.4445,34.4445,1334,28.4329746231233,28.4499694354225,28.1431640499256,28.1431640499256,1632.68646405526,0.0,1.0
2021-06-22,34.8056,34.8894,34.77,34.77,1216,28.4382037961385,28.5066732803053,28.4091165212418,28.4091165212418,1488.26592225726,0.0,1.0
2021-06-23,34.6966,34.75,34.6966,34.73,1657,28.3491444432246,28.3927753555695,28.3491444432246,28.3764341898973,2028.00709965484,0.0,1.0
2021-06-24,34.312,34.66,34.312,34.66,5100,28.4270918034813,28.7154057445984,28.4270918034813,28.7154057445984,6155.78973782221,0.48,1.0
2021-06-25,34.6232,34.63,34.59,34.59,2647,28.6849173738136,28.6905510945022,28.6574115610404,28.6574115610404,3194.9755756893,0.0,1.0
2021-06-28,34.4767,34.55,34.4695,34.55,1669,28.56354383251,28.6242720275787,28.5575787164869,28.6242720275787,2014.51236714221,0.0,1.0
2021-06-29,34.4737,34.53,34.41,34.41,4681,28.5610583675004,28.6077022608478,28.5082836604626,28.5082836604626,5650.04936524426,0.0,1.0
2021-06-30,34.4872,34.6,34.37,34.45,3539,28.5722429600437,28.6656964444058,28.4751441270008,28.5414231939243,4271.63527101036,0.0,1.0
2021-07-01,34.5,34.55,34.4,34.55,6372,28.5828476107515,28.6242720275787,28.4999987770971,28.6242720275787,7691.1161194908,0.0,1.0
2021-07-02,34.7844,34.8199,34.698,34.78,5204,28.8184696936645,28.8478810296118,28.7468883013871,28.8148243449837,6281.31956776995,0.0,1.0
2021-07-06,34.6345,34.69,34.54,34.69,3919,28.6942792920166,28.7402603946948,28.6159871442132,28.7402603946948,4730.30195735789,0.0,1.0
2021-07-07,34.7599,34.7899,34.7599,34.78,2158,28.7981717294192,28.8230263795155,28.7981717294192,28.8148243449837,2604.74397141574,0.0,1.0
2021-07-08,34.2238,34.29,34.13,34.13,2457,28.3540191321982,28.4088650600773,28.2763069262304,28.2763069262304,2965.64223251552,0.0,1.0
2021-07-09,34.8558,34.915,34.64,34.64,4881,28.8776237608937,28.926670270417,28.6988359778676,28.6988359778676,5891.45288437454,0.0,1.0
2021-07-12,35.0112,35.06,34.88,34.94,3562,29.0063708483925,29.0468010792159,28.897673178638,28.9473824788306,4299.39667571034,0.0,1.0
2021-07-13,34.941,35.07,34.91,35.07,1908,28.9482109671672,29.0550859625813,28.9225278287343,29.0550859625813,2302.9895725029,0.0,1.0
2021-07-14,34.9894,35.04,34.9894,35.0,933,28.9883098026559,29.030231312485,28.9883098026559,28.9970917790233,1126.14741674277,0.0,1.0
2021-07-15,34.812,34.89,34.81,34.81,1197,28.8413359717531,28.9059580620035,28.83967899508,28.83967899508,1444.80006199474,0.0,1.0
2021-07-16,34.586,34.75,34.586,34.75,2493,28.6540976076942,28.7899696948874,28.6540976076942,28.7899696948874,3009.09486595898,0.0,1.0
2021-07-19,33.8316,33.88,33.7137,33.81,2640,28.0290860066058,28.0691848420945,27.9314072317273,28.0111906585365,3186.52645251973,0.0,1.0
2021-07-20,34.232,34.232,33.81,33.81,922,28.3608127365578,28.3608127365578,28.0111906585365,28.0111906585365,1112.8702231906,0.0,1.0
2021-07-21,34.7294,34.74,34.4945,34.4945,1659,28.7729028351546,28.7816848115219,28.5782909249005,28.5782909249005,2002.44219118569,0.0,1.0
2021-07-22,34.76,34.8,34.6612,34.7137,2422,28.7982545782528,28.8313941117145,28.7163999306023,28.7598955682708,2923.39661666772,0.0,1.0
2021-07-23,34.9593,35.01,34.9593,35.01,2125,28.9633723037259,29.0053766623887,28.9633723037259,29.0053766623887,2564.91239075926,0.0,1.0
2021-07-26,35.1042,35.11,35.021,35.021,1480,29.0834202636911,29.088225496043,29.0144900340907,29.0144900340907,1786.38604156409,0.0,1.0
2021-07-27,34.9513,34.9513,34.82,34.89,3014,28.9567443970336,28.9567443970336,28.8479638784454,28.9059580620035,3637.95103329336,0.0,1.0
2021-07-28,35.1016,35.15,35.07,35.15,769,29.0812661940161,29.1213650295048,29.0550859625813,29.1213650295048,928.196531055936,0.0,1.0
2021-07-29,35.196,35.33,35.196,35.33,5138,29.1594754929858,29.2704929300826,29.1594754929858,29.2704929300826,6201.65640645696,0.0,1.0
2021-07-30,35.0986,35.17,35.0867,35.11,933,29.0787807290064,29.1379347962357,29.0689217178016,29.088225496043,1126.14741674277,0.0,1.0
2021-08-02,35.2266,35.3399,35.2266,35.278,677,29.184827236084,29.2786949646144,29.184827236084,29.2274115365823,817.150912256007,0.0,1.0
2021-08-03,35.4214,35.4214,35.39,35.41,900,29.3462167640427,29.3462167640427,29.3202022302752,29.3367719970061,1086.31583608627,0.0,1.0
2021-08-04,35.2225,35.33,35.2225,35.33,1527,29.1814304339042,29.2704929300826,29.1814304339042,29.2704929300826,1843.11586855971,0.0,1.0
2021-08-05,35.3641,35.41,35.33,35.39,2907,29.2987443823587,29.3367719970061,29.2704929300826,29.3202022302752,3508.80015055866,0.0,1.0
2021-08-06,35.36,35.36,35.3189,35.32,2824,29.2953475801789,29.2953475801789,29.261296709547,29.2622080467172,3408.61769011959,0.0,1.0
2021-08-09,35.3008,35.31,35.25,35.31,2753,29.2463010706555,29.2539231633517,29.2042138631591,29.2539231633517,3322.91944082835,0.0,1.0
2021-08-10,35.4376,35.46,35.37,35.37,1479,29.3596382750947,29.3781964138333,29.3036324635443,29.3036324635443,1785.17902396844,0.0,1.0
2021-08-11,35.6417,35.6417,35.5511,35.6,1345,29.5287327445832,29.5287327445832,29.4536717012924,29.4941847809494,1623.43866615115,0.0,1.0
2021-08-12,35.8023,35.85,35.6595,35.67,6150,29.6617879714321,29.7013068650852,29.5434798369737,29.5521789645074,7423.15821325619,0.0,1.0
2021-08-13,35.7451,35.7451,35.7221,35.7221,930,29.6143984385818,29.6143984385818,29.5953432068413,29.5953432068413,1122.52636395582,0.0,1.0
2021-08-16,35.6667,35.719,35.52,35.55,7025,29.5494449529968,29.592774892998,29.4279057140259,29.4527603641222,8479.29860945118,0.0,1.0
2021-08-17,35.377,35.4,35.256,35.4,3395,29.3094318819002,29.3284871136407,29.2091847931784,29.3284871136407,4097.82473723654,0.0,1.0
2021-08-18,35.465,35.67,35.465,35.62,4494,29.382338855516,29.5521789645074,29.382338855516,29.5107545476802,5424.33707485745,0.0,1.0
2021-08-19,35.3161,35.36,35.26,35.26,6682,29.2589769422047,29.2953475801789,29.2124987465246,29.2124987465246,8065.29157414273,0.0,1.0
2021-08-20,35.3588,35.3588,35.25,35.25,1374,29.2943533941751,29.2943533941751,29.2042138631591,29.2042138631591,1658.44217642504,0.0,1.0
2021-08-23,35.62,35.65,35.5601,35.61,9380,29.5107545476802,29.5356091977765,29.4611280963213,29.5024696643148,11321.8250472103,0.0,1.0
2021-08-24,35.6943,35.6943,35.615,35.615,3361,29.5723112310854,29.5723112310854,29.5066121059975,29.5066121059975,4056.7861389844,0.0,1.0
2021-08-25,35.8093,35.96,35.71,35.71,8207,29.6675873897879,29.792440582105,29.5853184979692,29.5853184979692,9905.99340751115,0.0,1.0
2021-08-26,35.6017,35.77,35.6,35.77,3003,29.4955932111215,29.6350277981618,29.4941847809494,29.6350277981618,3624.67383974119,0.0,1.0
2021-08-27,35.8293,35.87,35.7,35.7,2398,29.6841571565188,29.7178766318161,29.5770336146037,29.5770336146037,2894.42819437209,0.0,1.0
2021-08-30,35.9839,36.1878,35.91,35.91,6772,29.8122414533484,29.9811702251696,29.7510161652779,29.7510161652779,8173.92315775138,0.0,1.0
2021-08-31,36.0723,36.15,36.02,36.15,6360,29.8854798222989,29.9498533660483,29.8421498822976,29.9498533660483,7676.63190834298,0.0,1.0
2021-09-01,36.2476,36.3,36.2476,36.25,2596,30.0307138276949,30.0741266165298,30.0307138276949,30.0327021997027,3133.41767831107,0.0,1.0
2021-09-02,36.338,36.47,36.24,36.47,7797,30.1056091733185,30.2149696337422,30.0244173163372,30.2149696337422,9411.11619329406,0.0,1.0
2021-09-03,36.665,36.71,36.57,36.62,1689,30.3765248593682,30.4138068345127,30.2978184673966,30.3392428842238,2038.65271905524,0.0,1.0
2021-09-07,36.5804,36.63,36.5804,36.62,1332,30.3064347460966,30.3475277675892,30.3064347460966,30.3392428842238,1607.74743740768,0.0,1.0
2021-09-08,36.2911,36.51,36.2911,36.51,2123,30.0667530703346,30.248109167204,30.0667530703346,30.248109167204,2562.49835556795,0.0,1.0
2021-09-09,36.2994,36.43,36.25,36.33,4867,30.0736295235279,30.1818301002805,30.0327021997027,30.0989812666261,5874.55463803543,0.0,1.0
2021-09-10,36.1776,36.41,36.1776,36.3799,3886,29.9727196441369,30.1652603335496,29.9727196441369,30.1403228346197,4690.47037670139,0.0,1.0
2021-09-13,36.4789,36.5099,36.454,36.5099,1114,30.2223431799375,30.2480263183703,30.2017138203575,30.2480263183703,1344.61760155567,0.0,1.0
2021-09-14,36.23,36.35,36.23,36.34,4169,30.0161324329718,30.115551033357,30.0161324329718,30.1072661499916,5032.05635627074,0.0,1.0
2021-09-15,36.2431,36.42,36.06,36.11,6504,30.0269856301805,30.1735452169151,29.8752894157594,29.9167138325866,7850.44244211679,0.0,1.0
2021-09-16,36.2563,36.29,36.05,36.12,3110,30.0379216762229,30.0658417331644,29.8670045323939,29.924998715952,3753.82472247589,0.0,1.0
2021-09-17,36.0156,36.05,36.0156,36.03,682,29.8385045336168,29.8670045323939,29.8385045336168,29.8504347656631,823.186000234265,0.0,1.0
2021-09-20,35.2395,35.43,34.98,35.43,3434,29.1955147356254,29.353341763737,28.9805220122924,29.353341763737,4144.89842346696,0.0,1.0
2021-09-21,35.5,35.67,35.26,35.26,5115,29.411335947295,29.5521789645074,29.2124987465246,29.2124987465246,6173.89500175698,0.0,1.0
2021-09-22,35.6961,35.82,35.64,35.67,2781,29.5738025100912,29.6764522149889,29.5273243144111,29.5521789645074,3356.71593350658,0.0,1.0
2021-09-23,36.1211,36.14,36.07,36.1122,2278,29.9259100531222,29.9415684826829,29.8835742991248,29.918536506927,2749.58608289392,0.0,1.0
2021-09-24,35.5189,35.72,35.49,35.5,5297,29.7583897114731,29.9268750015856,29.7341767582943,29.7425549427852,6322.37211502956,0.4,1.0
2021-09-27,35.47,35.4926,35.4101,35.4101,2396,29.7174203893125,29.736355086262,29.6672350642118,29.6672350642118,2859.80811546362,0.0,1.0
2021-09-28,34.8506,35.27,34.77,35.27,5134,29.1984756419445,29.549856699494,29.1309474749477,29.549856699494,6127.81922570546,0.0,1.0
2021-09-29,34.85,34.97,34.85,34.8999,2493,29.1979729508751,29.2985111647662,29.1979729508751,29.2397800914848,2975.58498825159,0.0,1.0
2021-09-30,34.7929,35.08,34.7929,35.03,4370,29.1501335174319,29.3906711941664,29.1501335174319,29.3487802717117,5215.92715549918,0.0,1.0
2021-10-01,34.91,34.94,34.6,34.6001,2121,29.2482420578206,29.2733766112934,28.988518338602,28.9886021204469,2531.5747132297,0.0,1.0
2021-10-04,34.3808,34.6399,34.33,34.6399,975,28.8048685345609,29.0219472947207,28.762307357347,29.0219472947207,1163.7366079203,0.0,1.0
2021-10-05,34.5411,34.64,34.34,34.38,2868,28.9391708319504,29.0220310765657,28.7706855418379,28.8041982798016,3423.17599129786,0.0,1.0
2021-10-06,34.4299,34.4299,34.12,34.19,1801,28.8460054204113,28.8460054204113,28.5863654830375,28.645012774474,2149.63039063021,0.0,1.0
2021-10-07,34.6679,34.73,34.6679,34.725,807,29.0454062112953,29.097434736984,29.0454062112953,29.0932456447385,963.215838555571,0.0,1.0
2021-10-08,34.6194,34.69,34.61,34.69,1988,29.0047720165143,29.0639219990203,28.9968965230929,29.0639219990203,2372.82910414929,0.0,1.0
2021-10-11,34.5804,34.7794,34.5804,34.73,3354,28.9720970969997,29.1388229683692,28.9720970969997,29.097434736984,4003.25393124583,0.0,1.0
2021-10-12,34.6061,34.67,34.57,34.67,1155,28.9936290311414,29.0471656300384,28.9633837851292,29.0471656300384,1378.58028938251,0.0,1.0
2021-10-13,34.811,34.87,34.67,34.69,7617,29.1652980313605,29.2147293198569,29.0471656300384,29.0639219990203,9091.4684538758,0.0,1.0
2021-10-14,35.055,35.3,34.97,35.03,10216,29.3697257329391,29.5749912529667,29.2985111647662,29.3487802717117,12193.5724989885,0.0,1.0
2021-10-15,35.3392,35.39,35.29,35.35,2798,29.6078337361712,29.6503949133851,29.5666130684758,29.6168821754214,3339.62567072922,0.0,1.0
2021-10-18,35.257,35.3,35.22,35.25,2414,29.5389650596557,29.5749912529667,29.5079657770393,29.5331003305121,2881.29248360985,0.0,1.0
2021-10-19,35.4955,35.55,35.43,35.475,4746,29.7387847597643,29.7844458652399,29.6839076513488,29.7216094815579,5664.71173455358,0.0,1.0
2021-10-20,35.5215,35.58,35.3616,35.51,22741,29.7605680394407,29.8095804187126,29.6266008694308,29.7509331272762,27143.1120007339,0.0,1.0
2021-10-21,35.3966,35.55,35.33,35.55,4023,29.6559245151491,29.7844458652399,29.6001258064395,29.7844458652399,4801.75628068037,0.0,1.0
2021-10-22,35.5026,35.59,35.45,35.52,7522,29.7447332707529,29.8179586032036,29.7006640203306,29.7593113117671,8978.07873310408,0.0,1.0
2021-10-25,35.3752,35.45,35.31,35.32,8326,29.6379952003385,29.7006640203306,29.5833694374577,29.5917476219486,9937.71384363528,0.0,1.0
2021-10-26,35.3042,35.37,35.3,35.3,1973,29.5785100904529,29.6336385444032,29.5749912529667,29.5749912529667,2354.92546402744,0.0,1.0
2021-10-27,35.21,35.38,35.21,35.29,3769,29.4995875925484,29.6420167288941,29.4995875925484,29.5666130684758,4498.58797461703,0.0,1.0
2021-10-28,35.3881,35.3881,35.27,35.27,1874,29.6488030583318,29.6488030583318,29.549856699494,29.549856699494,2236.76143922322,0.0,1.0
2021-10-29,35.2996,35.2996,35.18,35.18,2211,29.5746561255871,29.5746561255871,29.4744530390756,29.4744530390756,2638.9965539608,0.0,1.0
2021-11-01,35.59,35.6,35.4901,35.4901,3895,29.8179586032036,29.8263367876945,29.7342605401392,29.7342605401392,4648.97855164057,0.0,1.0
2021-11-02,35.4804,35.65,35.45,35.65,7226,29.726133701183,29.8682277101491,29.7006640203306,29.8682277101491,8624.78023469957,0.0,1.0
2021-11-03,35.7028,35.71,35.47,35.48,2658,29.9124645242612,29.9184968170947,29.7174203893125,29.7257985738034,3172.52502959195,0.0,1.0
2021-11-04,35.6316,35.82,35.5901,35.82,2534,29.8528118506858,30.0106568464949,29.8180423850485,30.0106568464949,3024.52160458465,0.0,1.0
2021-11-05,35.5878,35.5878,35.515,35.5721,1500,29.8161154026156,29.8161154026156,29.7551222195216,29.8029616529648,1790.36401218507,0.0,1.0
2021-11-08,35.52,35.6,35.49,35.6,5547,29.7593113117671,29.8263367876945,29.7341767582943,29.8263367876945,6620.7661170604,0.0,1.0
2021-11-09,35.4116,35.52,35.36,35.52,8364,29.6684917918855,29.7593113117671,29.6252603599123,29.7593113117671,9983.06973194396,0.0,1.0
2021-11-10,35.1267,35.33,35.095,35.18,5159,29.429797315739,29.6001258064395,29.4032384709028,29.4744530390756,6157.65862590853,0.0,1.0
2021-11-11,35.3008,35.31,35.3008,35.31,490,29.575661507726,29.5833694374577,29.575661507726,29.5833694374577,584.852243980458,0.0,1.0
2021-11-12,35.3909,35.41,35.29,35.29,2608,29.6511489499892,29.6671512823669,29.5666130684758,29.5666130684758,3112.84622918579,0.0,1.0
2021-11-15,35.3178,35.41,35.19,35.41,10065,29.5899044213606,29.6671512823669,29.4828312235665,29.6671512823669,12013.3425217618,0.0,1.0
2021-11-16,35.18,35.29,35.18,35.235,2902,29.4744530390756,29.5666130684758,29.4744530390756,29.5205330537757,3463.75757557406,0.0,1.0
2021-11-17,35.075,35.19,35.028,35.19,5293,29.3864821019209,29.4828312235665,29.3471046348136,29.4828312235665,6317.59781099707,0.0,1.0
2021-11-18,35.0676,35.1,34.9529,35.08,2493,29.3802822453976,29.4074275631482,29.2841844692867,29.3906711941664,2975.5849882516,0.0,1.0
2021-11-19,34.9427,35.03,34.91,35.03,7633,29.275638721106,29.3487802717117,29.2482420578206,29.3487802717117,9110.56567000577,0.0,1.0
2021-11-22,34.8681,35.08,34.8681,34.9901,2643,29.2131374648037,29.3906711941664,29.2131374648037,29.3153513155929,3154.6213894701,0.0,1.0
2021-11-23,34.8659,34.92,34.691,34.92,6540,29.2112942642157,29.2566202423116,29.0647598174694,29.2566202423116,7805.98709312692,0.0,1.0
2021-11-24,34.6507,34.6507,34.49,34.53,6290,29.0309957339709,29.0309957339709,28.8963583092018,28.9298710471655,7507.59309109609,0.0,1.0
2021-11-26,33.7229,33.7799,33.7229,33.7799,395,28.2536677769029,28.3014234285012,28.2536677769029,28.3014234285012,471.462523208736,0.0,1.0
2021-11-29,33.9734,34.0819,33.91,33.9473,3025,28.4635412984006,28.5544446001271,28.4104236087281,28.4416742368792,3610.56742457323,0.0,1.0
2021-11-30,33.6674,33.82,33.6401,33.77,1198,28.2071688529782,28.3350199483098,28.184296409318,28.2931290258551,1429.90405773182,0.0,1.0
2021-12-01,33.5646,34.15,33.5646,34.0701,2799,28.1210411164115,28.6115000365103,28.1210411164115,28.5445583424278,3340.81924673735,0.0,1.0
2021-12-02,33.8761,34.01,33.75,33.75,5587,28.3820215633039,28.4942054536373,28.2763726568733,28.2763726568733,6668.50915738533,0.0,1.0
2021-12-03,33.9387,33.95,33.78,33.95,2365,28.434468998217,28.4439363466918,28.3015072103461,28.4439363466918,2822.80725921181,0.0,1.0
2021-12-06,34.1458,34.21,33.98,34.08,4125,28.6079811990241,28.6617691434559,28.4690709001646,28.5528527450738,4923.50103350896,0.0,1.0
2021-12-07,34.7655,34.8,34.68,34.68,2604,29.1271772919268,29.1560820284205,29.0555438145294,29.0555438145294,3108.07192515329,0.0,1.0
2021-12-08,34.7716,34.79,34.7,34.7001,2810,29.1322879844662,29.1477038439295,29.0723001835112,29.0723839653561,3353.94858282671,0.0,1.0
2021-12-09,34.5843,34.62,34.57,34.59,2513,28.9753645889512,29.0052747075838,28.9633837851292,28.980140154111,2999.45650841406,0.0,1.0
2021-12-10,34.67,34.72,34.6395,34.6395,1889,29.0471656300384,29.0890565524931,29.0216121673411,29.0216121673411,2254.66507934507,0.0,1.0
2021-12-13,34.2987,34.56,34.2987,34.56,3974,28.7360836398904,28.9550056006383,28.7360836398904,28.9550056006383,4743.27105628232,0.0,1.0
2021-12-14,34.2149,34.23,34.11,34.11,2487,28.6658744538564,28.6785255124377,28.5779872985466,28.5779872985466,2968.42353220285,0.0,1.0
2021-12-15,34.5225,34.5225,34.23,34.23,3549,28.9235874087973,28.9235874087973,28.6785255124377,28.6785255124377,4236.00125282988,0.0,1.0
2021-12-16,34.5383,34.66,34.43,34.6075,7098,28.9368249402929,29.0387874455475,28.8460892022562,28.9948019769701,8472.00250565978,0.0,1.0
2021-12-17,34.3406,35.55,34.3406,34.54,9202,28.7711882329073,29.7844458652399,28.7711882329073,28.9382492316564,10983.2864267514,0.0,1.0
2021-12-20,34.2166,34.2166,34.05,34.05,1562,28.6672987452199,28.6672987452199,28.527718191601,28.527718191601,1864.36572468872,0.0,1.0
2021-12-21,34.4457,34.4457,34.3,34.33,3261,28.859242951907,28.859242951907,28.7371728038742,28.762307357347,3892.25136249035,0.0,1.0
2021-12-22,34.7693,34.79,34.49,34.58,7421,29.1303610020333,29.1477038439295,28.8963583092018,28.9717619696201,8857.52755628363,0.0,1.0
2021-12-23,34.929,34.929,34.62,34.62,3912,29.2641606083534,29.2641606083534,29.0052747075838,29.0052747075838,4669.26934377867,0.0,1.0
2021-12-27,34.9347,34.94,34.83,34.8999,10294,29.4577385610162,29.4622076423129,29.3694531248356,29.428394404578,12207.9229216839,0.22535,1.0
2021-12-28,35.1034,35.21,35.09,35.16,6772,29.5999902619109,29.6898778215751,29.5886910752364,29.6477166772673,8031.09131782037,0.0,1.0
2021-12-29,35.1991,35.25,35.11,35.25,16440,29.680686692116,29.7236067370214,29.6055555329595,29.7236067370214,19496.6245222929,0.0,1.0
2021-12-30,35.117,35.31,35.117,35.31,11997,29.6114580931626,29.7742001101908,29.6114580931626,29.7742001101908,14227.5550117973,0.0,1.0
2021-12-31,35.1716,35.39,35.1716,35.29,3976,29.6574980627467,29.8416579410833,29.6574980627467,29.7573356524677,4715.2420377516,0.0,1.0
2022-01-03,35.4584,35.48,35.38,35.405,5867,29.8993343864965,29.9175480008374,29.8332257122218,29.8543062843757,6957.8282282416,0.0,1.0
2022-01-04,35.6272,35.66,35.55,35.62,2168,30.0416704096797,30.0693281203456,29.9765736028684,30.0355992048994,2571.08771072572,0.0,1.0
2022-01-05,35.34,35.79,35.34,35.79,14650,29.7994967967755,30.178947095546,29.7994967967755,30.178947095546,17373.816864452,0.0,1.0
2022-01-06,35.1817,35.35,35.1817,35.31,2485,29.6660146138969,29.8079290256371,29.6660146138969,29.7742001101908,2947.02627359475,0.0,1.0
2022-01-07,35.1752,35.289,34.94,35.17,16021,29.6605336651369,29.7564924295815,29.4622076423129,29.6561489061289,18999.7215007088,0.0,1.0
2022-01-10,34.83,34.9,34.6799,34.9,8378,29.3694531248356,29.4284787268666,29.2428853696235,29.4284787268666,9935.68857954802,0.0,1.0
2022-01-11,35.138,35.15,34.8899,35.0,4191,29.6291657737719,29.6392844484057,29.4199621757164,29.5128010154823,4970.21614190567,0.0,1.0
2022-01-12,35.3378,35.37,35.26,35.35,27135,29.797641706426,29.8247934833602,29.732038965883,29.8079290256371,32180.1037963756,0.0,1.0
2022-01-13,35.046,35.49,35.046,35.49,5423,29.5515892682455,29.925980229699,29.5515892682455,29.925980229699,6431.27705501179,0.0,1.0
2022-01-14,35.14,35.18,34.9399,35.02,11043,29.6308522195442,29.6645811349904,29.4621233200242,29.5296654732054,13096.1815449927,0.0,1.0
2022-01-18,34.6158,34.78,34.5601,34.78,9220,29.1888347826209,29.3272919805278,29.1418672678619,29.3272919805278,10934.2383269793,0.0,1.0
2022-01-19,34.5453,34.82,34.5453,34.82,4304,29.1293875691468,29.3610208959741,29.1293875691468,29.3610208959741,5104.22578734479,0.0,1.0
2022-01-20,34.3122,34.68,34.3122,34.66,10066,28.9328323143837,29.2429696919121,28.9328323143837,29.226105234189,11937.5317786739,0.0,1.0
2022-01-21,33.9297,34.23,33.9297,34.17,6591,28.6102995604288,28.8635193931416,28.6102995604288,28.8129260199722,7816.43869990463,0.0,1.0
2022-01-24,33.57,33.58,32.885,33.5,17979,28.3069922882783,28.3154245171398,27.729384611261,28.2479666862473,21321.7647376096,0.0,1.0
2022-01-25,33.48,33.699,33.2401,33.4,11067,28.2311022285242,28.4157680405925,28.0288130581352,28.1636443976316,13124.6437705727,0.0,1.0
2022-01-26,33.4534,35.51,33.3301,35.51,12970,28.2086724997524,29.9428446874221,28.1047031178893,29.9428446874221,15381.4610738527,0.0,1.0
2022-01-27,33.4155,33.68,33.39,33.68,3639,28.1767143523671,28.3997468057555,28.1552121687701,28.3997468057555,4315.58495356591,0.0,1.0
2022-01-28,33.6066,33.6066,33.24,33.41,10783,28.3378542459116,28.3378542459116,28.0287287358466,28.1720766264932,12787.8407678761,0.0,1.0
2022-01-31,34.04,34.04,33.69,33.69,10078,28.7033070447719,28.7033070447719,28.4081790346171,28.4081790346171,11951.7628914639,0.0,1.0
2022-02-01,34.18,34.19,34.01,34.19,12436,28.8213582488338,28.8297904776954,28.6780103581872,28.8297904776954,14748.1765546979,0.0,1.0
2022-02-02,34.4658,34.52,34.36,34.47,10458,29.0623513496974,29.1080540301271,28.973138368342,29.0658928858192,12402.4147964804,0.0,1.0
2022-02-03,34.0671,34.33,34.0671,34.33,9979,28.7261583849867,28.9478416817573,28.7261583849867,28.9478416817573,11834.3562109465,0.0,1.0
2022-02-04,34.1563,34.265,33.9501,34.13,13288,28.8013738664319,28.8930321941571,28.6275013073064,28.779197104526,15758.5855627875,0.0,1.0
2022-02-07,34.1895,34.3487,34.17,34.23,6799,28.8293688662523,28.9636099497284,28.8129260199722,28.8635193931416,8063.11132159787,0.0,1.0
2022-02-08,34.3558,34.3799,34.19,34.19,4696,28.9695968322201,28.9899185037765,28.8297904776954,28.8297904776954,5569.10880515129,0.0,1.0
2022-02-09,34.8996,34.8996,34.7601,34.785,5253,29.4281414377121,29.4281414377121,29.3105118450933,29.3315080949586,6229.66962382021,0.0,1.0
2022-02-10,34.6249,34.97,34.62,34.66,22633,29.1965081108849,29.4875043288976,29.1923763187427,29.226105234189,26841.064647996,0.0,1.0
2022-02-11,34.206,34.69,34.2,34.67,9128,28.8432820438739,29.2514019207737,28.8382227065569,29.2345374630506,10825.1331289227,0.0,1.0
2022-02-14,34.0915,34.1299,34.0,34.06,6875,28.746733023409,28.7791127822374,28.6695781293256,28.720171502495,8153.24170260115,0.0,1.0
2022-02-15,34.67,34.6893,34.52,34.52,4017,29.2345374630506,29.2508116647534,29.1080540301271,29.1080540301271,4763.86500645074,0.0,1.0
2022-02-16,34.7969,36.25,34.5126,36.25,15680,29.3415424473038,30.566829623178,29.1018141807695,30.566829623178,18595.3207122599,0.0,1.0
2022-02-17,34.1966,34.43,34.1966,34.38,6057,28.835355748744,29.032163970373,28.835355748744,28.9900028260651,7183.15418074986,0.0,1.0
2022-02-18,34.1323,34.35,34.075,34.35,7142,28.7811365171641,28.9647061394804,28.7328198457874,28.9647061394804,8469.88396217856,0.0,1.0
2022-02-22,33.72,34.03,33.56,33.9,14141,28.4334757212018,28.6948748159103,28.2985600594167,28.58525584071,16770.180496943,0.0,1.0
2022-02-23,33.4218,33.99,33.4218,33.99,12251,28.1820266565498,28.6611459004641,28.1820266565498,28.6611459004641,14528.7802325188,0.0,1.0
2022-02-24,33.1339,33.1339,32.46,32.56,14632,27.9392627876254,27.9392627876254,27.3710148846444,27.4553371732601,17352.4701952669,0.0,1.0
2022-02-25,33.6966,33.6966,33.32,33.39,7156,28.4137443056657,28.4137443056657,28.0961865667391,28.1552121687701,8486.48692710021,0.0,1.0
2022-02-28,33.4256,33.71,33.268,33.46,5142,28.1852309035172,28.4250434923402,28.052338976659,28.214237770801,6098.03183051277,0.0,1.0
2022-03-01,32.7712,33.26,32.631,33.22,4599,27.6334258468163,28.0455931935697,27.5152059981772,28.0118642781234,5454.0739767655,0.0,1.0
2022-03-02,33.0808,33.17,32.92,33.01,14502,27.8944876523704,27.9697031338156,27.7588974122765,27.8347874720305,17198.2998067087,0.0,1.0
2022-03-03,32.6027,33.115,32.514,32.96,5241,27.4913427904989,27.923325875077,27.4165489204969,27.7926263277227,6215.43851103022,0.0,1.0
2022-03-04,32.02,32.13,31.83,32.13,10793,26.9999968147355,27.0927513322127,26.8397844663657,27.0927513322127,12799.7000285344,0.0,1.0
2022-03-07,31.2229,32.12,31.11,32.12,9136,26.32786385218,27.0843191033511,26.2326639883329,27.0843191033511,10834.6205374494,0.0,1.0
2022-03-08,31.2957,31.8791,31.16,31.45,16630,26.3892504782922,26.881186710076,26.2748251326408,26.5193597696262,19721.9504748011,0.0,1.0
2022-03-09,32.1063,32.29,32.05,32.29,10838,27.0727669498108,27.2276669939978,27.0252935013202,27.2276669939978,12853.0667014969,0.0,1.0
2022-03-10,32.0691,32.17,31.9401,32.0,17440,27.0413990584458,27.126480247659,26.9326233061316,26.9831323570123,20682.5505881257,0.0,1.0
2022-03-11,32.0738,32.5,32.0401,32.5,7888,27.0453622060107,27.4047438000907,27.0169455947472,27.4047438000907,9354.5848072899,0.0,1.0
2022-03-14,32.405,32.68,32.3281,32.63,6574,27.3246376259058,27.5565239195989,27.2597937859603,27.514362775291,7796.27795678546,0.0,1.0
2022-03-15,32.57,34.1,32.3941,34.1,23440,27.4637694021216,28.7539004179413,27.3154464964467,28.7539004179413,27798.1069831231,0.0,1.0
2022-03-16,33.32,33.4499,32.9,33.08,16241,28.0961865667391,28.2057212196509,27.7420329545533,27.8938130740615,19260.6252351921,0.0,1.0
2022-03-17,33.3891,33.4618,33.2092,33.34,10294,28.1544532681725,28.2157555719961,28.002757470953,28.1130510244622,12207.9229216839,0.0,1.0
2022-03-18,33.6876,33.72,33.46,33.46,7606,28.4061552996903,28.4334757212018,28.214237770801,28.214237770801,9020.15365672501,0.0,1.0
2022-03-21,33.6592,33.79,33.58,33.79,6688,28.3822077697234,28.4925013232327,28.3154245171398,28.4925013232327,7931.47352829042,0.0,1.0
2022-03-22,33.9557,33.9736,33.87,33.9736,9173,28.6322233554689,28.6473170451311,28.5599591541253,28.6473170451311,10878.4998018852,0.0,1.0
2022-03-23,33.4707,33.65,33.4707,33.64,14882,28.2232602556829,28.3744501191708,28.2232602556829,28.3660178903092,17648.9517117252,0.0,1.0
2022-03-24,33.8186,33.8186,33.55,33.61,6527,28.5166174977768,28.5166174977768,28.2901278305551,28.3407212037245,7740.53943169132,0.0,1.0
2022-03-25,33.6862,33.6862,33.51,33.64,3569,28.4977293051269,28.4977293051269,28.3486682681573,28.458645196682,4218.79394364135,0.11,1.0
2022-03-28,33.65,33.65,33.47,33.65,6391,28.4671049604146,28.4671049604146,28.3148292132267,28.4671049604146,7554.58450372987,0.0,1.0
2022-03-29,34.09,34.15,33.9,34.15,5424,28.8393345646519,28.8900931470478,28.6785990537312,28.8900931470478,6411.52657615878,0.0,1.0
2022-03-30,33.75,33.94,33.73,33.94,5834,28.5517025977413,28.7124381086619,28.534783070276,28.7124381086619,6896.17368092004,0.0,1.0
2022-03-31,33.4244,33.75,33.4244,33.75,6818,28.2762526906057,28.5517025977413,28.2762526906057,28.5517025977413,8059.3267323471,0.0,1.0
2022-04-01,33.7709,33.78,33.59,33.78,7553,28.5693835039426,28.5770818889393,28.4163463780187,28.5770818889393,8928.14532258982,0.0,1.0
2022-04-04,33.92,33.9812,33.92,33.96,7137,28.6955185811966,28.7472923352405,28.6955185811966,28.7293576361272,8436.40582117352,0.0,1.0
2022-04-05,33.7,33.93,33.65,33.93,4919,28.509403779078,28.7039783449292,28.4671049604146,28.7039783449292,5814.583191026,0.0,1.0
2022-04-06,33.3303,33.4,33.275,33.4,5680,28.1966463138814,28.255610867098,28.1498638204397,28.255610867098,6714.13550010727,0.0,1.0
2022-04-07,33.3505,33.4396,33.15,33.34,6939,28.2137350366214,28.2891115314794,28.0441167737814,28.2048522847021,8202.3567315571,0.0,1.0
2022-04-08,33.3056,33.4179,33.3056,33.39,3446,28.1757506974617,28.2707538441795,28.1757506974617,28.2471511033654,4073.39981221297,0.0,1.0
2022-04-11,33.0498,33.4,33.0498,33.4,1883,27.9593499411801,28.255610867098,27.9593499411801,28.255610867098,2225.8304835743,0.0,1.0
2022-04-12,32.9763,33.27,32.9763,33.27,5719,27.8971706777451,28.1456339385734,27.8971706777451,28.1456339385734,6760.23607836505,0.0,1.0
2022-04-13,33.2763,34.0,33.04,34.0,7170,28.150963589725,28.7631966910579,27.9510593727221,28.7631966910579,8475.41400277626,0.0,1.0
2022-04-14,33.2953,33.48,33.29,33.48,5329,28.1670371408171,28.3232889769594,28.1625534660387,28.3232889769594,6299.23029578726,0.0,1.0
2022-04-18,33.215,33.3711,33.16,33.36,6694,28.0991052380438,28.2311621499106,28.0525765375141,28.2217718121674,7912.75053480952,0.0,1.0
2022-04-19,33.4847,33.4847,33.28,33.28,4673,28.3272650659137,28.3272650659137,28.1540937023061,28.1540937023061,5523.79492816925,0.0,1.0
2022-04-20,33.5199,33.52,33.43,33.5,7242,28.3570434342527,28.35712803189,28.280990158296,28.3402085044247,8560.52276263678,0.0,1.0
2022-04-21,33.2758,33.9,33.2758,33.9,15287,28.1505406015384,28.6785990537312,28.1505406015384,28.6785990537312,18070.2446109401,0.0,1.0
2022-04-22,33.14,33.48,33.05,33.48,14100,28.0356570100488,28.3232889769594,27.9595191364548,28.3232889769594,16667.1321393508,0.0,1.0
2022-04-25,33.03,33.23,32.6777,33.23,5598,27.9425996089895,28.1117948836428,27.6445621326877,28.1117948836428,6617.20607915502,0.0,1.0
2022-04-26,32.3092,32.73,32.3092,32.66,11598,27.332819839139,27.6888066970096,27.332819839139,27.6295883508809,13709.6027341979,0.0,1.0
2022-04-27,32.5199,32.65,32.39,32.39,7027,27.5110670609863,27.6211285871482,27.401174730099,27.401174730099,8306.3785491644,0.0,1.0
2022-04-28,33.0976,33.185,32.8,32.87,8968,27.9997876118223,28.0737259468458,27.7480250431382,27.8072433892668,10600.7688670708,0.0,1.0
2022-04-29,32.6569,33.15,32.6569,33.15,5886,27.6269658241238,28.0441167737814,27.6269658241238,28.0441167737814,6957.64111859708,0.0,1.0
2022-05-02,32.6423,32.718,32.39,32.49,2675,27.6146145690741,27.6786549805304,27.401174730099,27.4857723674256,3162.02684203996,0.0,1.0
2022-05-03,32.79,32.86,32.672,32.77,17369,27.7395652794055,27.7987836255342,27.6397400673601,27.7226457519402,20531.30625024,0.0,1.0
2022-05-04,33.1,33.1,32.47,32.74,8184,28.0018179551181,28.0018179551181,27.4688528399603,27.6972664607422,9674.02903747853,0.0,1.0
2022-05-05,32.2528,32.7384,32.12,32.7384,6193,27.2851067716868,27.695912898545,27.172761109317,27.695912898545,7320.53541411345,0.0,1.0
2022-05-06,32.0564,32.22,31.911,32.22,7921,27.1189570119773,27.2573587466437,26.9959520473044,27.2573587466437,9363.1456507658,0.0,1.0
2022-05-09,31.268,31.82,31.07,31.82,30311,26.4519892392941,26.9189681973371,26.2844859173873,26.9189681973371,35829.6058351675,0.0,1.0
2022-05-10,31.3147,31.85,31.185,31.85,13528,26.4914963359256,26.9443474885351,26.3817732003129,26.9443474885351,15990.9903249034,0.0,1.0
2022-05-11,31.1457,31.58,31.1457,31.47,10542,26.3485263288436,26.7159338677532,26.3485263288436,26.6228764666939,12461.3409229104,0.0,1.0
2022-05-12,31.21,33.8399,30.9898,31.37,20703,26.4029226096446,28.6277558736979,26.2166386122513,26.5382788293672,24472.3146582255,0.0,1.0
2022-05-13,31.8022,31.85,31.585,31.585,15049,26.903909817893,26.9443474885351,26.7201637496195,26.7201637496195,17788.9128769568,0.0,1.0
2022-05-16,31.7661,31.93,31.64,31.64,16101,26.8733700708181,27.0120255983964,26.7666924501492,26.7666924501492,19032.4464238076,0.0,1.0
2022-05-17,32.2119,32.32,32.07,32.18,8259,27.2505063380202,27.3419563839703,27.1304622906537,27.223519691713,9762.68399566656,0.0,1.0
2022-05-18,31.67,32.06,31.585,32.06,29940,26.7920717413472,27.1220025269211,26.7201637496195,27.1220025269211,35391.059308664,0.0,1.0
2022-05-19,31.7585,31.925,31.59,31.67,28338,26.8669406503812,27.0077957165301,26.7243936314858,26.7920717413472,33497.3894017677,0.0,1.0
2022-05-20,31.9274,32.21,31.68,32.21,14067,27.0098260598259,27.248898982911,26.8005315050798,27.248898982911,16628.1239577481,0.0,1.0
2022-05-23,32.31,32.4124,32.2701,32.28,5486,27.3334966202377,27.4201246008601,27.2997421629443,27.3081173290397,6484.81467492755,0.0,1.0
2022-05-24,32.0689,32.14,31.9199,32.12,11386,27.1295317166431,27.1896806367824,27.0034812370264,27.172761109317,13459.0047190531,0.0,1.0
2022-05-25,32.0636,32.14,31.96,32.07,9801,27.1250480418648,27.1896806367824,27.0374048895944,27.1304622906537,11585.4299360126,0.0,1.0
2022-05-26,32.37,32.4299,32.19,32.19,11805,27.3842552026336,27.4349291873923,27.2319794554457,27.2319794554457,13954.2904187969,0.0,1.0
2022-05-27,32.5677,32.61,32.49,32.56,18228,27.5515047316284,27.5872895322176,27.4857723674256,27.5449907135543,21546.7010380203,0.0,1.0
2022-05-31,32.5126,32.67,32.51,32.63,7523,27.5048914334614,27.6380481146136,27.5026918948909,27.6042090596829,8892.68333931464,0.0,1.0
2022-06-01,32.5414,32.88,32.46,32.88,10951,27.5292555530115,27.8157031529995,27.4603930762276,27.8157031529995,12944.8059615625,0.0,1.0
2022-06-02,32.9028,32.9028,32.57,32.66,8162,27.83499141431,27.83499141431,27.5534504772869,27.6295883508809,9648.02358307669,0.0,1.0
2022-06-03,32.59,32.8,32.5387,32.8,14339,27.5703700047523,27.7480250431382,27.5269714168037,27.7480250431382,16949.6459394433,0.0,1.0
2022-06-06,32.7165,32.91,32.655,32.91,12198,27.6773860159705,27.8410824441975,27.6253584690146,27.8410824441975,14418.8423997022,0.0,1.0
2022-06-07,32.7816,32.82,32.5314,32.59,14827,27.7324590778701,27.7649445706035,27.5207957892788,27.5703700047523,17526.4942007202,0.0,1.0
2022-06-08,32.4884,32.66,32.4851,32.66,7332,27.4844188052284,27.6295883508809,27.4816270831966,27.6295883508809,8666.90871246242,0.0,1.0
2022-06-09,32.06,32.45,32.06,32.45,9028,27.1220025269211,27.451933312495,27.1220025269211,27.451933312495,10671.6928336212,0.0,1.0
2022-06-10,31.61,31.88,31.5511,31.88,11849,26.7413131589512,26.9697267797331,26.6914851505658,26.9697267797331,14006.3013276005,0.0,1.0
2022-06-13,30.8432,31.03,30.7926,30.93,7517,26.0926184759305,26.2506468624567,26.0498120714432,26.16604922513,8885.59094265958,0.0,1.0
2022-06-14,30.7343,30.99,30.6047,30.99,15639,26.0004916488818,26.216807807526,25.8908531109065,26.216807807526,18486.3318813693,0.0,1.0
2022-06-15,31.0806,31.24,30.8781,31.0,15457,26.2934532669439,26.4283019008426,26.1221430513575,26.2252675712587,18271.1958494997,0.0,1.0
2022-06-16,30.2515,30.57,30.2502,30.57,16888,25.5920542558688,25.8614977307541,25.5909544865835,25.8614977307541,19962.7324517274,0.0,1.0
2022-06-17,30.4425,30.56,30.35,30.56,17600,25.7536357431626,25.8530379670214,25.6753829286355,25.8530379670214,20804.3635214592,0.0,1.0
2022-06-21,30.7435,30.84,30.7338,30.84,5158,26.0082746315158,26.089911351536,26.0000686606951,26.089911351536,6097.09699111855,0.0,1.0
2022-06-22,30.6431,30.85,30.6,30.85,7527,25.9233386036399,26.0983711152687,25.8868770219521,26.0983711152687,8897.41160375131,0.0,1.0
2022-06-23,30.6216,30.6216,30.4254,30.55,11502,25.9051501116147,25.9051501116147,25.7391695471798,25.8445782032888,13596.1243877172,0.0,1.0
2022-06-24,30.48,30.48,30.24,30.24,10065,26.3225548541843,26.3225548541843,26.115290642734,26.115290642734,11654.6893604909,0.635,1.0
2022-06-27,30.415,30.51,30.415,30.4378,10648,26.2664207969165,26.3484628806156,26.2664207969165,26.2861108970043,12329.7697278199,0.0,1.0
2022-06-28,30.4799,31.03,30.47,30.96,22388,26.3224684940962,26.7975353387578,26.3139188453739,26.7370832770848,25924.0124592817,0.0,1.0
2022-06-29,30.3592,30.59,30.3018,30.59,15049,26.2182318677543,26.417550951099,26.1686611771825,26.417550951099,17425.8738386515,0.0,1.0
2022-06-30,30.1166,30.1895,29.8481,30.07,40004,26.0087222940134,26.0716787982414,25.7768454574534,25.9684784929568,46322.3242103405,0.0,1.0
2022-07-01,30.28,30.5,29.985,30.07,25006,26.1498346779758,26.3398268718052,25.8950724180681,25.9684784929568,28955.5054295514,0.0,1.0
2022-07-05,29.95,29.95,29.6088,29.73,22827,25.8648463872316,25.8648463872316,25.5701857666198,25.6748541934022,26432.3491338228,0.0,1.0
2022-07-06,29.9148,29.9799,29.7358,29.91,36768,25.8344476362189,25.8906680535748,25.6798630785123,25.8303023519899,42575.2228918559,0.0,1.0
2022-07-07,30.248,30.3179,30.1065,30.15,26534,26.1221994497824,26.1825651513673,25.9999999251148,26.0375665634402,30724.8412808013,0.0,1.0
2022-07-08,30.3938,30.4833,30.26,30.32,29543,26.2481124582384,26.3254047370917,26.1325626603549,26.1843787132175,34209.0896946829,0.0,1.0
2022-07-11,30.11,30.32,30.11,30.32,15441,26.0030225281985,26.1843787132175,26.0030225281985,26.1843787132175,17879.7872245743,0.0,1.0
2022-07-12,30.14,30.33,30.1,30.15,21221,26.0289305546298,26.1930147220279,25.994386519388,26.0375665634402,24572.6937823127,0.0,1.0
2022-07-13,30.11,30.1899,29.88,29.93,36772,26.0030225281985,26.0720242385938,25.8043943255586,25.8475743696108,42579.8546611,0.0,1.0
2022-07-14,29.86,30.06,29.655,29.84,46285,25.7871223079378,25.9598424841463,25.610084127324,25.7698502903169,53595.3598659037,0.0,1.0
2022-07-15,30.13,30.25,29.915,30.25,22505,26.0202945458193,26.1239266515445,25.8346203563951,26.1239266515445,26059.4917096719,0.0,1.0
2022-07-18,30.25,30.59,30.205,30.46,14848,26.1239266515445,26.417550951099,26.0850646118975,26.3052828365635,17193.127434135,0.0,1.0
2022-07-19,30.81,30.81,30.54,30.64,41033,26.6075431449284,26.6075431449284,26.3743709070469,26.4607309951512,47513.8468483878,0.0,1.0
2022-07-20,30.71,30.94,30.6,30.86,40307,26.5211830568241,26.719811259464,26.4261869599094,26.6507231889806,46673.180730582,0.0,1.0
2022-07-21,31.04,31.0786,30.81,30.82,18478,26.8061713475683,26.8395063415765,26.6075431449284,26.6161791537389,21396.4580231645,0.0,1.0
2022-07-22,31.06,31.1979,30.93,31.17,39285,26.8234433651891,26.9425339266849,26.7111752506536,26.9184394621038,45489.7636887119,0.0,1.0
2022-07-25,31.2,32.73,31.1317,32.73,33084,26.9443474885351,28.2656568365306,26.8853635483599,28.2656568365306,38309.3634180309,0.0,1.0
2022-07-26,30.95,31.09,30.9,31.09,19188,26.7284472682744,26.8493513916204,26.6852672242223,26.8493513916204,22218.597063994,0.0,1.0
2022-07-27,31.27,31.325,31.03,31.06,30088,27.0047995502081,27.0522975986655,26.7975353387578,26.8234433651891,34840.1682541928,0.0,1.0
2022-07-28,31.45,31.478,31.21,31.37,23277,27.1602477087958,27.184428533465,26.9529834973455,27.0911596383124,26953.4231737851,0.0,1.0
2022-07-29,31.72,31.73,31.5,31.61,42719,27.3934199466774,27.4020559554878,27.203427752848,27.2984238497627,49466.13758478,0.0,1.0
2022-08-01,31.57,31.666,31.51,31.6,15730,27.263879814521,27.3467854991011,27.2120637616584,27.2897878409522,18214.4325524612,0.0,1.0
2022-08-02,31.29,31.47,31.21,31.45,31617,27.022071567829,27.1775197264167,26.9529834973455,27.1602477087958,36610.6620477536,0.0,1.0
2022-08-03,31.46,31.505,31.27,31.37,37646,27.1688837176062,27.2077457572532,27.0047995502081,27.0911596383124,43591.896240938,0.0,1.0
2022-08-04,31.48,31.54,31.37,31.54,35219,27.1861557352271,27.2379717880897,27.0911596383124,27.2379717880897,40781.5702520744,0.0,1.0
2022-08-05,31.4523,31.5,31.3,31.39,36204,27.1622339908222,27.203427752848,27.0307075766394,27.1084316559332,41922.1434284364,0.0,1.0
2022-08-08,31.4148,31.61,31.38,31.59,17365,27.1298489577831,27.2984238497627,27.0997956471228,27.2811518321418,20107.668230991,0.0,1.0
2022-08-09,31.31,31.5,31.27,31.5,23989,27.0393435854498,27.203427752848,27.0047995502081,27.203427752848,27777.8780992366,0.0,1.0
2022-08-10,31.88,31.88,31.65,31.85,33021,27.5315960876442,27.5315960876442,27.3329678850044,27.5056880612129,38236.4130524362,0.0,1.0
2022-08-11,31.87,32.07,31.7934,32.05,39422,27.5229600788338,27.6956802550423,27.4568082513459,27.6784082374215,45648.4017853226,0.0,1.0
2022-08-12,32.09,32.1697,31.91,31.91,18826,27.7129522726632,27.7817812628823,27.5575041140755,27.5575041140755,21799.4219474021,0.0,1.0
2022-08-15,32.01,32.01,31.87,31.87,10930,27.6438642021798,27.6438642021798,27.5229600788338,27.5229600788338,12656.3094595296,0.0,1.0
2022-08-16,31.99,32.03,31.86,31.91,20268,27.6265921845589,27.6611362198006,27.5143240700234,27.5575041140755,23469.1747599036,0.0,1.0
2022-08-17,31.82,31.9188,31.7187,31.81,17922,27.4797800347816,27.5651038018287,27.392297265532,27.4711440259712,20752.6420982333,0.0,1.0
2022-08-18,31.91,31.9178,31.8,31.8,13565,27.5575041140755,27.5642402009476,27.4625080171608,27.4625080171608,15707.4874490868,0.0,1.0
2022-08-19,31.59,31.76,31.56,31.76,20912,27.2811518321418,27.4279639819191,27.2552438057105,27.4279639819191,24214.8896082052,0.0,1.0
2022-08-22,31.17,31.28,31.132,31.28,18425,26.9184394621038,27.0134355590185,26.8856226286242,27.0134355590185,21335.0870806801,0.0,1.0
2022-08-23,31.15,31.32,31.13,31.17,21544,26.901167444483,27.0479795942603,26.8838954268621,26.9184394621038,24946.7091487745,0.0,1.0
2022-08-24,31.31,31.3699,31.2113,31.23,11686,27.0393435854498,27.0910732782243,26.9541061784909,26.9702555149664,13531.7138466664,0.0,1.0
2022-08-25,31.57,31.5791,31.345,31.46,31625,27.263879814521,27.2717385825384,27.0695696162863,27.1688837176062,36619.9255862418,0.0,1.0
2022-08-26,31.05,31.62,31.015,31.62,29728,26.8148073563787,27.3070598585731,26.7845813255422,27.3070598585731,34423.3090222229,0.0,1.0
2022-08-29,30.95,31.04,30.79,31.04,31680,26.7284472682744,26.8061713475683,26.5902711273076,26.8061713475683,36683.6124133484,0.0,1.0
2022-08-30,30.79,31.19,30.775,31.19,52224,26.5902711273076,26.9357114797247,26.5773171140919,26.9357114797247,60472.3792510955,0.0,1.0
2022-08-31,30.74,30.93,30.72,30.93,17044,26.5470910832554,26.7111752506536,26.5298190656346,26.7111752506536,19735.9687491512,0.0,1.0
2022-09-01,30.49,30.53,30.2615,30.53,35846,26.3311908629947,26.3657348982364,26.1338580616765,26.3657348982364,41507.6000810887,0.0,1.0
2022-09-02,30.18,30.58,30.09,30.52,36353,26.0634745898715,26.4089149422886,25.9857505105776,26.357098889426,42094.6768327795,0.0,1.0
2022-09-06,30.07,30.24,30.0167,30.14,8697,25.9684784929568,26.115290642734,25.9224485659972,26.0289305546298,10070.6242790054,0.0,1.0
2022-09-07,30.21,30.21,29.95,30.01,25285,26.0893826163028,26.0893826163028,25.8648463872316,25.9166624400942,29278.5713343281,0.0,1.0
2022-09-08,30.26,30.29,30.0,30.1,13986,26.1325626603549,26.1584706867862,25.9080264312838,25.994386519388,16194.9811620294,0.0,1.0
2022-09-09,30.8,30.83,30.5942,30.63,26049,26.598907136118,26.6248151625493,26.4211780747994,26.4520949863407,30163.2392599531,0.0,1.0
2022-09-12,31.05,31.23,31.01,31.23,40524,26.8148073563787,26.9702555149664,26.780263321137,26.9702555149664,46924.4542120748,0.0,1.0
2022-09-13,30.29,30.75,30.29,30.75,25890,26.1584706867862,26.5557270920659,26.1584706867862,26.5557270920659,29979.1264324997,0.0,1.0
2022-09-14,30.4042,30.53,30.27,30.53,36656,26.2570939074013,26.3657348982364,26.1411986691653,26.3657348982364,42445.5333530208,0.0,1.0
2022-09-15,30.19,30.38,30.125,30.38,42778,26.0721105986819,26.23619476608,26.0159765414141,26.23619476608,49534.4561811306,0.0,1.0
2022-09-16,30.09,30.15,29.98,30.09,44999,25.9857505105776,26.0375665634402,25.8907544136629,25.9857505105776,52106.2460539226,0.0,1.0
2022-09-19,30.19,30.22,29.83,29.88,20886,26.0721105986819,26.0980186251132,25.7612142815065,25.8043943255586,24184.7831081185,0.0,1.0
2022-09-20,29.7484,29.92,29.5731,29.88,30696,25.6907444496134,25.8389383608003,25.5393552151666,25.8043943255586,35544.1971792974,0.0,1.0
2022-09-21,29.62,30.04,29.62,29.88,73676,25.5798580964875,25.9425704665255,25.5798580964875,25.8043943255586,85312.5577072556,0.0,1.0
2022-09-22,29.53,29.65,29.42,29.65,18112,25.5021340171937,25.6057661229188,25.4071379202789,25.6057661229188,20972.6511373285,0.0,1.0
2022-09-23,29.0,29.09,28.84,29.09,27505,25.044425550241,25.1221496295348,24.9062494092741,25.1221496295348,31849.2032648089,0.0,1.0
2022-09-26,28.35,28.48,28.2397,28.41,29671,24.7378472374708,24.8512835740095,24.6416008688537,24.7902024697194,34003.4782301454,0.295,1.0
2022-09-27,28.1,28.33,27.9158,28.33,31701,24.5197004364349,24.7203954933879,24.3589698734316,24.7203954933879,36329.8932753813,0.0,1.0
2022-09-28,28.34,28.5513,28.01,28.06,19915,24.7291213654294,24.9134990416649,24.441167588062,24.4847969482691,22822.9338058489,0.0,1.0
2022-09-29,27.91,28.01,27.7505,28.01,17786,24.3539088676476,24.441167588062,24.2147312085867,24.441167588062,20383.0630515104,0.0,1.0
2022-09-30,28.05,28.37,27.9601,28.06,57107,24.4760710762277,24.7552989815537,24.3976254865752,24.4847969482691,65445.607876004,0.0,1.0
2022-10-03,28.4622,28.516,28.26,28.26,28037,24.8357515217757,24.8826967133586,24.6593143890979,24.6593143890979,32130.88602132,0.0,1.0
2022-10-04,29.13,29.13,28.95,28.95,18656,25.4184652567028,25.4184652567028,25.2613995599569,25.2613995599569,21380.0980708972,0.0,1.0
2022-10-05,28.75,28.91,28.665,28.77,33123,25.0868821191282,25.2264960717912,25.012712206776,25.1043338632111,37959.5298243101,0.0,1.0
2022-10-06,28.68,28.859,28.656,28.77,28991,25.0258010148382,25.1819941243799,25.0048589219387,25.1043338632111,33224.1864908545,0.0,1.0
2022-10-07,28.37,28.6,28.3,28.6,25094,24.7552989815537,24.9559940385067,24.6942178772636,24.9559940385067,28758.1572143597,0.0,1.0
2022-10-10,28.26,28.42,28.1099,28.42,30305,24.6593143890979,24.7989283417608,24.5283390497559,24.7989283417608,34730.0531753077,0.0,1.0
2022-10-11,27.98,28.24,27.9181,28.13,15827,24.4149899719377,24.641862645015,24.3609768240012,24.5458780525592,18138.0152319945,0.0,1.0
2022-10-12,27.89,27.97,27.8461,27.97,37838,24.3364571235647,24.4062640998962,24.2981505453028,24.4062640998962,43363.0012224813,0.0,1.0
2022-10-13,28.29,28.46,27.5665,27.66,44449,24.6854920052222,24.8338318299266,24.0541751630243,24.1357620666117,50939.3213525574,0.0,1.0
2022-10-14,28.02,28.45,28.01,28.45,16935,24.4498934601034,24.8251059578851,24.441167588062,24.8251059578851,19407.8023601332,0.0,1.0
2022-10-17,28.5,28.505,28.3901,28.49,49409,24.8687353180923,24.873098254113,24.7728379843569,24.8600094460509,56623.5669803261,0.0,1.0
2022-10-18,28.65,28.84,28.465,28.84,90805,24.9996233987139,25.1654149675011,24.8381947659473,25.1654149675011,104064.09762692,0.0,1.0
2022-10-19,28.4,28.56,28.2939,28.52,32470,24.781476597678,24.9210905503409,24.6888950953183,24.8861870621752,37211.1805511381,0.0,1.0
2022-10-20,28.39,28.72,28.3,28.51,35697,24.7727507256365,25.0607045030039,24.6942178772636,24.8774611901338,40909.3782609788,0.0,1.0
2022-10-21,28.63,28.63,28.1857,28.25,41334,24.982171654631,24.982171654631,24.59448115983,24.6505885170564,47369.4775762471,0.0,1.0
2022-10-24,28.47,28.509,28.3,28.3379,13911,24.842557701968,24.8765886029296,24.6942178772636,24.7272889323006,15942.2461548162,0.0,1.0
2022-10-25,28.85,28.85,28.52,28.52,33430,25.1741408395426,25.1741408395426,24.8861870621752,24.8861870621752,38311.3571242546,0.0,1.0
2022-10-26,28.96,29.22,28.88,28.88,38029,25.2701254319984,25.4969981050757,25.2003184556669,25.2003184556669,43581.8905198408,0.0,1.0
2022-10-27,28.81,29.03,28.8,29.03,29524,25.1392373513768,25.3312065362884,25.1305114793354,25.3312065362884,33835.013692387,0.0,1.0
2022-10-28,28.96,29.0,28.62,28.62,32239,25.2701254319984,25.3050289201641,24.9734457825896,24.9734457825896,36946.450563232,0.0,1.0
2022-10-31,28.84,28.91,28.7501,28.83,23370,25.1654149675011,25.2264960717912,25.0869693778486,25.1566890954597,26782.4234518048,0.0,1.0
2022-11-01,29.04,29.28,28.92,29.28,39712,25.3399324083299,25.5493533373243,25.2352219438326,25.5493533373243,45510.6375745857,0.0,1.0
2022-11-02,28.76,29.34,28.64,29.11,31556,25.0956079911697,25.6017085695729,24.9908975266724,25.4010135126199,36163.7207721501,0.0,1.0
2022-11-03,28.6,28.67,28.47,28.51,19784,24.9559940385067,25.0170751427967,24.842557701968,24.8774611901338,22672.8055443091,0.0,1.0
2022-11-04,29.3,29.3,28.9391,29.13,22111,25.5668050814072,25.5668050814072,25.2518883594318,25.4184652567028,25339.587716853,0.0,1.0
2022-11-07,29.3334,29.5,29.29,29.5,22003,25.5959494940256,25.7413225222359,25.5580792093658,25.7413225222359,25215.8178523774,0.0,1.0
2022-11-08,29.53,29.67,29.4,29.52,37899,25.7675001383602,25.8896623469403,25.6540638018216,25.7587742663188,43432.9082755647,0.0,1.0
2022-11-09,29.28,29.5399,29.26,29.48,29130,25.5493533373243,25.7761387516812,25.5319015932415,25.723870778153,33383.4828905037,0.0,1.0
2022-11-10,30.4135,30.4135,29.9583,30.12,33383,26.5384309332211,26.5384309332211,26.1412292378949,26.2823265888049,38257.4943128625,0.0,1.0
2022-11-11,30.77,30.8895,30.62,30.62,29339,26.8495082714983,26.9537824423934,26.7186201908767,26.7186201908767,33623.0004986092,0.0,1.0
2022-11-14,30.45,30.63,30.45,30.59,22091,26.5702803661723,26.7273460629182,26.5702803661723,26.6924425747524,25316.6673715797,0.0,1.0
2022-11-15,30.46,30.85,30.3401,30.85,34202,26.5790062382138,26.9193152478298,26.4743830324369,26.9193152478298,39196.0824518025,0.0,1.0
2022-11-16,30.33,30.43,30.2801,30.43,41016,26.4655699016751,26.5528286220895,26.4220278001883,26.5528286220895,47005.0440864023,0.0,1.0
2022-11-17,30.3907,30.4274,30.2,30.2,33688,26.5185359449666,26.5505598953587,26.3521335651364,26.3521335651364,38607.0295782797,0.0,1.0
2022-11-18,30.52,30.61,30.42,30.61,35946,26.6313614704624,26.7098943188353,26.544102750048,26.7098943188353,41194.7365596308,0.0,1.0
2022-11-21,30.47,30.48,30.34,30.45,15990,26.5877321102552,26.5964579822966,26.4742957737165,26.5702803661723,18324.8160459716,0.0,1.0
2022-11-22,30.83,30.83,30.6401,30.69,28744,26.9018635037469,26.9018635037469,26.73615919368,26.7797012951668,32941.1202267298,0.0,1.0
2022-11-23,30.92,31.04,30.76,30.79,43008,26.9803963521198,27.085106816617,26.8407823994568,26.8669600155811,49287.9104756191,0.0,1.0
2022-11-25,31.17,31.19,31.06,31.1,3862,27.1985431531557,27.2159948972386,27.1025585606999,27.1374620488657,4425.91867226657,0.0,1.0
2022-11-28,30.72,30.94,30.69,30.925,13310,26.8058789112911,26.9978480962027,26.7797012951668,26.9847592881405,15253.4897793548,0.0,1.0
2022-11-29,30.78,30.8392,30.6969,30.75,21615,26.8582341435397,26.909891306025,26.7857221468754,26.8320565274154,24771.1631540761,0.0,1.0
2022-11-30,31.04,31.1,30.61,30.87,25943,27.085106816617,27.1374620488657,26.7098943188353,26.9367669919126,29731.1258712097,0.0,1.0
2022-12-01,31.1,31.52,30.9501,31.52,19453,27.1374620488657,27.503948674606,27.0066612269645,27.503948674606,22293.4738300366,0.0,1.0
2022-12-02,31.05,31.26,30.96,30.99,23178,27.0938326886585,27.2770760015286,27.0152998402856,27.0414774564099,26562.3881371814,0.0,1.0
2022-12-05,30.8,31.05,30.77,31.03,11279,26.8756858876226,27.0938326886585,26.8495082714983,27.0763809445756,12925.9287168552,0.0,1.0
2022-12-06,30.63,30.85,30.5196,30.85,11570,26.7273460629182,26.9193152478298,26.6310124355807,26.9193152478298,13259.4197405811,0.0,1.0
2022-12-07,30.16,30.2597,30.11,30.22,23053,26.6179149016465,26.7059058206019,26.5737870586398,26.6708683132546,26120.6966274053,0.34459,1.0
2022-12-08,30.19,30.2685,30.06,30.23,30650,26.6443916074506,26.7136723209711,26.5296592156331,26.6796938818559,34728.6405947153,0.0,1.0
2022-12-09,30.26,30.46,30.25,30.34,25374,26.7061705876599,26.8826819596868,26.6973450190586,26.7767751364707,28750.555512245,0.0,1.0
2022-12-12,30.38,30.38,30.181,30.35,28914,26.812077410876,26.812077410876,26.6364485957093,26.785600705072,32761.6285205743,0.0,1.0
2022-12-13,30.597,31.08,30.515,31.08,23486,27.0035922495252,27.42986721297,26.9312225869942,27.42986721297,26611.3165744693,0.0,1.0
2022-12-14,30.5,30.7948,30.34,30.45,17533,26.9179842340921,27.1781619964597,26.7767751364707,26.8738563910854,19866.1421059427,0.0,1.0
2022-12-15,30.11,30.44,30.045,30.44,12753,26.5737870586398,26.8650308224841,26.5164208627311,26.8650308224841,14450.0604732269,0.0,1.0
2022-12-16,29.95,29.99,29.83,29.98,20697,26.4325779610183,26.4678802354237,26.3266711378023,26.4590546668224,23451.180241071,0.0,1.0
2022-12-19,29.92,30.03,29.865,30.03,21134,26.4061012552143,26.5031825098291,26.3575606279069,26.5031825098291,23946.3324740201,0.0,1.0
2022-12-20,29.77,29.85,29.7,29.81,21164,26.2737177261942,26.3443222750049,26.2119387459848,26.3090200005996,23980.3246181584,0.0,1.0
2022-12-21,30.03,30.1499,29.91,30.08,17484,26.5031825098291,26.6090010773592,26.397275686613,26.5473103528358,19810.62160385,0.0,1.0
2022-12-22,29.93,30.1999,29.7664,30.0,23539,26.4149268238157,26.6531289203659,26.2705405214977,26.4767058040251,26671.3693624471,0.0,1.0
2022-12-23,29.9,29.9139,29.71,29.71,26296,26.6038381197274,26.6162057902914,26.4347836300034,26.4347836300034,29554.0213581805,0.24405,1.0
2022-12-27,29.9511,30.2,29.91,30.2,13974,26.6493048798584,26.8707662613969,26.6127357244497,26.8707662613969,15705.3504129607,0.0,1.0
2022-12-28,29.76,30.91,29.68,30.91,20827,26.479271653615,27.5024961966814,26.4080908158364,27.5024961966814,23407.4232897332,0.0,1.0
2022-12-29,30.18,30.3193,30.02,30.16,31984,26.8529710519523,26.9769146857341,26.7106093763952,26.8351758425076,35946.7530848815,0.0,1.0
2022-12-30,29.95,30.12,29.89,30.07,21355,26.648326143339,26.7995854236184,26.5949405150051,26.7550974000068,24000.8414247013,0.0,1.0
2023-01-03,30.22,30.4,30.17,30.4,5732,26.8885614708415,27.0487183558432,26.8440734472299,27.0487183558432,6442.18323794839,0.0,1.0
2023-01-04,30.46,30.59,30.3503,30.53,20891,27.1021039841771,27.2177728455673,27.0044972603733,27.1643872172333,23479.3527606385,0.0,1.0
2023-01-05,30.15,30.31,30.12,30.12,4627,26.8262782377853,26.9686399133424,26.7995854236184,26.7995854236184,5200.27596685052,0.0,1.0
2023-01-06,30.78,30.7999,30.19,30.4,19143,27.3868273352913,27.4045335686887,26.8618686566746,27.0487183558432,21514.7790865397,0.0,1.0
2023-01-09,30.88,31.09,30.88,31.08,13207,27.4758033825144,27.6626530816831,27.4758033825144,27.6537554769608,14843.320660081,0.0,1.0
2023-01-10,30.89,30.99,30.8145,30.99,12182,27.4847009872368,27.5736770344599,27.4175240715833,27.5736770344599,13691.3252276146,0.0,1.0
2023-01-11,31.02,31.14,31.02,31.14,28217,27.6003698486269,27.7071411052947,27.6003698486269,27.7071411052947,31713.0293833198,0.0,1.0
2023-01-12,31.57,31.6,31.2,31.29,11174,28.0897381083543,28.1164309225213,27.7605267336286,27.8406051761294,12558.4360608575,0.0,1.0
2023-01-13,31.75,31.75,31.41,31.51,23745,28.249894993356,28.249894993356,27.9473764327972,28.0363524800204,26686.9576038179,0.0,1.0
2023-01-17,31.83,31.86,31.745,31.86,16523,28.3210758311345,28.3477686453015,28.2454461909948,28.3477686453015,18570.1663713575,0.0,1.0
2023-01-18,31.74,32.17,31.73,32.17,18196,28.2409973886337,28.6235943916933,28.2320997839114,28.6235943916933,20450.4476967391,0.0,1.0
2023-01-19,31.61,31.7,31.55,31.7,14320,28.1253285272436,28.2054069697444,28.0719428989097,28.2054069697444,16094.219115042,0.0,1.0
2023-01-20,32.0,32.0,31.6841,31.77,15364,28.4723351114139,28.4723351114139,28.1912597782359,28.2676902028006,17267.5686091834,0.0,1.0
2023-01-23,32.11,32.13,31.8544,31.97,15722,28.5702087633594,28.588003972804,28.342785986657,28.445642297247,17669.9240870594,0.0,1.0
2023-01-24,32.16,32.18,31.97,32.12,22654,28.614696786971,28.6324919964156,28.445642297247,28.5791063680817,25460.7849044806,0.0,1.0
2023-01-25,32.24,32.2782,31.9884,32.11,26976,28.6858776247495,28.7198664747888,28.462013889936,28.5702087633594,30318.2719865485,0.0,1.0
2023-01-26,32.2901,32.42,32.13,32.42,16278,28.7304546244083,28.8460345097512,28.588003972804,28.8460345097512,18294.8113655485,0.0,1.0
2023-01-27,32.34,32.3708,32.12,32.12,12553,28.7748536719727,28.8022582945174,28.5791063680817,28.5791063680817,14108.2913792683,0.0,1.0
2023-01-30,32.13,32.29,32.09,32.28,13401,28.588003972804,28.7303656483611,28.5524135539148,28.7214680436388,15061.3568687625,0.0,1.0
2023-01-31,32.38,32.38,32.16,32.2,13551,28.810444090862,28.810444090862,28.614696786971,28.6502872058603,15229.9415661965,0.0,1.0
2023-02-01,32.75,32.84,32.35,32.53,20885,29.1396554655877,29.2197339080885,28.783751276695,28.9439081616967,23472.6093727411,0.0,1.0
2023-02-02,32.82,33.11,32.7,33.11,25402,29.2019386986439,29.4599692355911,29.0951674419761,29.4599692355911,28549.2565614733,0.0,1.0
2023-02-03,32.42,32.55,32.3281,32.47,37543,28.8460345097512,28.9617033711414,28.7642655223531,28.8905225333628,42194.5019717893,0.0,1.0
2023-02-06,32.12,32.18,32.015,32.18,16578,28.5791063680817,28.6324919964156,28.4856815184974,28.6324919964156,18631.9807604167,0.0,1.0
2023-02-07,32.21,32.23,31.86,31.98,15786,28.6591848105826,28.6769800200272,28.3477686453015,28.4545399019693,17741.8535579646,0.0,1.0
2023-02-08,32.04,32.35,31.96,32.29,19185,28.5079255303032,28.783751276695,28.4367446925247,28.7303656483611,21561.9828018213,0.0,1.0
2023-02-09,32.09,32.49,32.0312,32.49,15799,28.5524135539148,28.9083177428075,28.5000956381476,28.9083177428075,17756.4642317422,0.0,1.0
2023-02-10,32.01,32.06,31.93,32.06,25338,28.4812327161362,28.5257207397478,28.4100518783577,28.5257207397478,28477.3270905681,0.0,1.0
2023-02-13,32.2,32.2,32.03,32.03,9754,28.6502872058603,28.6502872058603,28.4990279255809,28.4990279255809,10962.500925148,0.0,1.0
2023-02-14,32.27,32.33,32.03,32.22,10392,28.7125704389165,28.7659560672504,28.4990279255809,28.6680824153049,11679.5478382344,0.0,1.0
2023-02-15,32.09,32.15,31.984,32.02,13929,28.5524135539148,28.6057991822487,28.4580989438582,28.4901303208586,15654.7750037305,0.0,1.0
2023-02-16,32.1,32.24,31.9274,32.07,24880,28.5613111586371,28.6858776247495,28.4077385011299,28.5346183444701,27962.5818144026,0.0,1.0
2023-02-17,32.16,32.2395,31.9501,32.11,17160,28.614696786971,28.6854327445134,28.4279360638496,28.5702087633594,19286.089386461,0.0,1.0
2023-02-21,31.9,32.2,31.9,32.04,13216,28.3833590641908,28.6502872058603,28.3833590641908,28.5079255303032,14853.435741927,0.0,1.0
2023-02-22,31.65,32.01,31.65,32.01,15308,28.1609189461328,28.4812327161362,28.1609189461328,28.4812327161362,17204.6303221413,0.0,1.0
2023-02-23,32.06,32.18,31.81,32.18,26466,28.5257207397478,28.6324919964156,28.3032806216899,28.6324919964156,29745.0840152725,0.0,1.0
2023-02-24,31.75,31.77,31.6389,31.77,19660,28.249894993356,28.2676902028006,28.1510426048911,28.2676902028006,22095.834343696,0.0,1.0
2023-02-27,32.1,32.13,31.9901,32.05,17107,28.5613111586371,28.588003972804,28.4635264827388,28.5168231350255,19226.5227933676,0.0,1.0
2023-02-28,31.96,32.09,31.8701,32.08,26329,28.4367446925247,28.5524135539148,28.356755226071,28.5435159491925,29591.109991616,0.0,1.0
2023-03-01,32.17,32.2299,32.0625,32.22,20923,28.6235943916933,28.67689104398,28.5279451409284,28.6680824153049,23515.3174960911,0.0,1.0
2023-03-02,32.11,32.16,31.948,32.16,30301,28.5702087633594,28.614696786971,28.4260675668579,28.614696786971,34055.232779671,0.0,1.0
2023-03-03,32.51,32.51,32.2698,32.35,20446,28.9261129522521,28.9261129522521,28.712392486822,28.783751276695,22979.2181582506,0.0,1.0
2023-03-06,32.41,32.51,32.3475,32.5,11027,28.8371369050289,28.9261129522521,28.7815268755144,28.9172153475298,12393.2230573721,0.0,1.0
2023-03-07,31.96,32.47,31.89,32.47,20766,28.4367446925247,28.8905225333628,28.3744614594684,28.8905225333628,23338.8655127767,0.0,1.0
2023-03-08,32.21,32.21,32.065,32.065,17318,28.6591848105826,28.6591848105826,28.530169542109,28.530169542109,19463.6652677582,0.0,1.0
2023-03-09,31.9,32.23,31.8619,32.22,10033,28.3833590641908,28.6769800200272,28.3494591901987,28.6680824153049,11276.0684623754,0.0,1.0
2023-03-10,31.57,31.91,31.5,31.87,27914,28.0897381083543,28.3922566689131,28.0274548752981,28.3566662500238,31372.488294503,0.0,1.0
2023-03-13,31.07,31.22,30.91,31.05,28137,27.6448578722385,27.7783219430732,27.5024961966814,27.6270626627938,31623.1175446883,0.0,1.0
2023-03-14,31.379,32.88,31.18,32.88,24750,27.9197938581581,29.2553243269778,27.7427315241839,29.2553243269778,27816.4750766263,0.0,1.0
2023-03-15,30.71,30.75,30.47,30.67,15532,27.3245441022351,27.3601345211243,27.1110015888994,27.2889536833458,17456.3834703095,0.0,1.0
2023-03-16,30.98,30.98,30.4,30.68,11708,27.5647794297376,27.5647794297376,27.0487183558432,27.2978512880681,13158.5975837229,0.0,1.0
2023-03-17,30.4999,30.77,30.4607,30.77,38477,27.1376054270192,27.377929730569,27.1027268165077,27.377929730569,43244.2226878122,0.0,1.0
2023-03-20,30.88,30.9,30.68,30.68,14122,27.4758033825144,27.4935985919591,27.2978512880681,27.2978512880681,15871.687314429,0.0,1.0
2023-03-21,31.27,31.29,31.075,31.26,66845,27.8228099666848,27.8406051761294,27.6493066745996,27.8139123619625,75126.9606665491,0.0,1.0
2023-03-22,30.94,31.34,30.93,31.17,26122,27.5291890108483,27.885093199741,27.520291406126,27.7338339194616,29358.463109157,0.0,1.0
2023-03-23,30.98,31.34,30.89,31.25,24124,27.5647794297376,27.885093199741,27.4847009872368,27.8050147572402,27112.9149393348,0.0,1.0
2023-03-24,30.91,30.91,30.68,30.84,24259,27.5024961966814,27.5024961966814,27.2978512880681,27.4402129636252,27264.6411670254,0.0,1.0
2023-03-27,30.7702,30.8,30.6315,30.8,16193,27.6717286384998,27.6985278635106,27.5469953328288,27.6985278635106,18006.1699472857,0.33,1.0
2023-03-28,30.6861,31.75,30.62,31.75,13679,27.5960972685868,28.5528655735865,27.5366533500226,28.5528655735865,15210.6711979819,0.0,1.0
2023-03-29,31.05,31.07,30.95,31.03,19019,27.9233535766885,27.9413396337427,27.8334232914174,27.9053675196343,21148.604102231,0.0,1.0
2023-03-30,31.43,31.48,31.3401,31.48,24649,28.2650886607188,28.3100538033544,28.1842413342601,28.3100538033544,27409.009018134,0.0,1.0
2023-03-31,31.58,31.58,31.5017,31.57,24399,28.3999840886255,28.3999840886255,28.3295686752582,28.3909910600984,27131.0159046392,0.0,1.0
2023-04-03,31.71,31.71,31.53,31.62,24506,28.516893459478,28.516893459478,28.35501894599,28.435956202734,27249.996957215,0.0,1.0
2023-04-04,31.6055,31.86,31.54,31.86,28185,28.4229163113697,28.6517888873847,28.3640119745171,28.6517888873847,31340.9436154045,0.0,1.0
2023-04-05,31.21,31.31,31.08,31.31,17696,28.0672420331223,28.1571723183935,27.9503326622698,28.1571723183935,19677.4645456165,0.0,1.0
2023-04-06,31.3,31.3545,31.18,31.26,18071,28.1481792898663,28.1971912953391,28.040262947541,28.1122071757579,20094.4542158587,0.0,1.0
2023-04-10,31.53,31.53,31.3,31.41,35712,28.35501894599,28.35501894599,28.1481792898663,28.2471026036646,39710.7602765062,0.0,1.0
2023-04-11,31.6,31.6399,31.49,31.61,37109,28.4179701456798,28.4538523295029,28.3190468318815,28.4269631742069,41264.1857947152,0.0,1.0
2023-04-12,31.74,31.87,31.6969,31.87,52627,28.5438725450593,28.6607819159118,28.5051125921075,28.6607819159118,58519.774335565,0.0,1.0
2023-04-13,32.04,32.04,31.8122,31.94,17110,28.8136634008728,28.8136634008728,28.6088022110251,28.7237331156016,19025.8486875846,0.0,1.0
2023-04-14,32.09,32.17,31.955,32.17,39561,28.8586285435083,28.9305727717252,28.7372226583923,28.9305727717252,43990.7422518724,0.0,1.0
2023-04-17,32.22,32.22,32.03,32.16,30140,28.9755379143608,28.9755379143608,28.8046703723457,28.9215797431981,33514.849762934,0.0,1.0
2023-04-18,32.22,32.32,32.15,32.32,33090,28.9755379143608,29.065468199632,28.912586714671,29.065468199632,36795.1685021727,0.0,1.0
2023-04-19,32.1,32.1199,31.93,31.93,18516,28.8676215720354,28.8855176988044,28.7147400870745,28.7147400870745,20589.2819578795,0.0,1.0
2023-04-20,32.11,32.1454,32.0223,32.09,35017,28.8766146005626,28.9084499215485,28.7977457403798,28.8586285435083,38937.9394209906,0.0,1.0
2023-04-21,32.16,32.16,32.0187,32.13,29094,28.9215797431981,28.9215797431981,28.79450825011,28.8946006576168,32351.7265760717,0.0,1.0
2023-04-24,32.19,32.22,32.1,32.22,33919,28.9485588287795,28.9755379143608,28.8676215720354,28.9755379143608,37716.9936665214,0.0,1.0
2023-04-25,31.79,32.07,31.75,32.07,21602,28.5888376876949,28.8406424864541,28.5528655735865,28.8406424864541,24020.8289508593,0.0,1.0
2023-04-26,31.75,31.89,31.7097,31.89,14861,28.5528655735865,28.6787679729661,28.5166236686222,28.6787679729661,16525.0226385853,0.0,1.0
2023-04-27,32.22,32.22,32.0,32.09,24688,28.9755379143608,28.9755379143608,28.7776912867643,28.8586285435083,27452.3759438392,0.0,1.0
2023-04-28,32.4,32.4,32.12,32.12,40725,29.1374124278489,29.1374124278489,28.8856076290897,28.8856076290897,45285.0781883041,0.0,1.0
2023-05-01,32.42,32.5,32.3001,32.5,35562,29.1553984849031,29.22734271312,29.047572072863,29.22734271312,39543.9644084094,0.0,1.0
2023-05-02,32.03,32.13,31.87,32.13,21800,28.8046703723457,28.8946006576168,28.6607819159118,28.8946006576168,24240.9994967472,0.0,1.0
2023-05-03,32.01,32.19,31.985,32.09,16836,28.7866843152914,28.9485588287795,28.7642017439736,28.8586285435083,18721.1682351943,0.0,1.0
2023-05-04,31.99,32.04,31.87,32.04,33737,28.7686982582372,28.8136634008728,28.6607819159118,28.8136634008728,37514.6146798973,0.0,1.0
2023-05-05,32.49,32.49,32.19,32.27,20271,29.2183496845929,29.2183496845929,28.9485588287795,29.0205030569964,22540.793614613,0.0,1.0
2023-05-08,32.49,32.63,32.4227,32.63,27053,29.2183496845929,29.3442520839725,29.1578266026054,29.3442520839725,30082.1907975001,0.0,1.0
2023-05-09,32.31,32.31,32.13,32.26,30578,29.0564751711048,29.0564751711048,28.8946006576168,29.0115100284693,34001.8936977769,0.0,1.0
2023-05-10,32.27,32.46,32.065,32.46,17253,29.0205030569964,29.1913705990115,28.8361459721905,29.1913705990115,19184.8607485036,0.0,1.0
2023-05-11,32.19,32.2,31.98,32.19,12880,28.9485588287795,28.9575518573066,28.7597052297101,28.9485588287795,14322.2052072525,0.0,1.0
2023-05-12,32.14,32.28,32.0296,32.28,18489,28.9035936861439,29.0294960855235,28.8043106512046,29.0294960855235,20559.258701622,0.0,1.0
2023-05-15,32.38,32.38,32.27,32.29,13965,29.1194263707946,29.1194263707946,29.0205030569964,29.0384891140506,15528.69531982,0.0,1.0
2023-05-16,31.95,32.25,31.95,32.25,30650,28.7327261441287,29.0025169999422,28.7327261441287,29.0025169999422,34081.9557144634,0.0,1.0
2023-05-17,32.02,32.0888,31.82,32.07,39829,28.7956773438185,28.8575493800851,28.6158167732763,28.8406424864541,44288.7508695388,0.0,1.0
2023-05-18,31.94,32.02,31.776,32.02,35212,28.7237331156016,28.7956773438185,28.576247447757,28.7956773438185,39154.7740495167,0.0,1.0
2023-05-19,32.01,32.02,31.9306,32.02,19378,28.7866843152914,28.7956773438185,28.7152796687861,28.7956773438185,21547.8022132095,0.0,1.0
2023-05-22,31.92,31.9667,31.82,31.82,32490,28.7057470585474,28.747744501769,28.6158167732763,28.6158167732763,36127.9850297852,0.0,1.0
2023-05-23,31.64,31.81,31.61,31.81,30484,28.4539422597882,28.6068237447491,28.4269631742069,28.6068237447491,33897.3682871028,0.0,1.0
2023-05-24,31.16,31.46,31.12,31.46,113038,28.0222768904867,28.2920677463002,27.9863047763783,28.2920677463002,125695.142252904,0.0,1.0
2023-05-25,31.21,31.33,31.045,31.33,79044,28.0672420331223,28.1751583754477,27.9188570624249,28.1751583754477,87894.7506523343,0.0,1.0
2023-05-26,31.23,31.36,31.13,31.36,68389,28.0852280901765,28.202137461029,27.9952978049054,28.202137461029,76046.6841551856,0.0,1.0
2023-05-30,31.02,31.29,30.935,31.29,82466,27.8963744911072,28.1391862613392,27.8199337486267,28.1391862613392,91699.920389851,0.0,1.0
2023-05-31,30.78,30.89,30.5676,30.79,53051,27.6805418064564,27.7794651202547,27.4895298805405,27.6895348349835,58991.2506560522,0.0,1.0
2023-06-01,31.07,31.16,30.85,30.96,85788,27.9413396337427,28.0222768904867,27.7434930061462,27.8424163199445,95393.8928819702,0.0,1.0
2023-06-02,31.69,31.7196,31.545,31.63,37583,28.4989074024238,28.525526766864,28.3685084887806,28.4449492312611,41791.2607379014,0.0,1.0
2023-06-05,31.48,31.61,31.432,31.61,20400,28.3100538033544,28.4269631742069,28.2668872664242,28.4269631742069,22684.2380611763,0.0,1.0
2023-06-06,31.68,31.75,31.42,31.5,36508,28.4899143738967,28.5528655735865,28.2560956321917,28.3280398604086,40595.8903498737,0.0,1.0
2023-06-07,31.51,31.68,31.4416,31.63,39048,28.3370328889357,28.4899143738967,28.2755205738103,28.4449492312611,43420.300382981,0.0,1.0
2023-06-08,31.71,31.71,31.53,31.61,27022,28.516893459478,28.516893459478,28.35501894599,28.4269631742069,30047.7196514268,0.0,1.0
2023-06-09,31.77,31.84,31.7102,31.84,31259,28.5708516306407,28.6338028303305,28.5170733200485,28.6338028303305,34759.1469389367,0.0,1.0
2023-06-12,31.95,31.98,31.85,31.98,25710,28.7327261441287,28.7597052297101,28.6427958588576,28.7597052297101,28588.811791806,0.0,1.0
2023-06-13,32.15,32.21,32.07,32.21,44811,28.912586714671,28.9665448858337,28.8406424864541,28.9665448858337,49828.5976352633,0.0,1.0
2023-06-14,32.16,32.3299,32.03,32.3,29505,28.9215797431981,29.0743712978738,28.8046703723457,29.0474821425777,32808.7472546572,0.0,1.0
2023-06-15,32.35,32.39,32.11,32.2,33227,29.0924472852133,29.1284193993217,28.8766146005626,28.9575518573066,36947.5087283679,0.0,1.0
2023-06-16,32.27,32.56,32.2466,32.56,30306,29.0205030569964,29.2813008842827,28.9994593702429,29.2813008842827,33699.4371902945,0.0,1.0
2023-06-20,31.88,32.0,31.82,32.0,66072,28.6697749444389,28.7776912867643,28.6158167732763,28.7776912867643,73470.2439793158,0.0,1.0
2023-06-21,32.01,32.06,31.88,31.97,36993,28.7866843152914,28.831649457927,28.6697749444389,28.750712201183,41135.1969900537,0.0,1.0
2023-06-22,31.68,31.75,31.613,31.75,29677,28.4899143738967,28.5528655735865,28.429661082765,28.5528655735865,33000.0065167416,0.0,1.0
2023-06-23,31.19,31.23,31.12,31.23,24405,28.0492559760681,28.0852280901765,27.9863047763783,28.0852280901765,27137.6877393631,0.0,1.0
2023-06-26,30.79,30.8342,30.7,30.79,37158,28.0852280901765,28.1255453062073,28.003134211381,28.0852280901765,40736.5329676698,0.44,1.0
2023-06-27,30.9,30.96,30.74,30.87,27436,28.1855650531489,28.2402943056793,28.0396203797346,28.1582004268837,30078.2474433766,0.0,1.0
2023-06-28,31.19,31.1937,31.046,31.06,50403,28.4500897737125,28.4534647442852,28.3187395676395,28.3315097265633,55257.1040198464,0.0,1.0
2023-06-29,31.12,31.28,31.0,31.28,39218,28.3862389790937,28.532183652508,28.2767804740329,28.532183652508,42994.9230293899,0.0,1.0
2023-06-30,31.37,31.63,31.3,31.63,67569,28.6142775313036,28.851437625602,28.5504267366848,28.851437625602,74076.2903302781,0.0,1.0
2023-07-03,31.66,31.66,31.44,31.44,7925,28.8788022518671,28.8788022518671,28.6781283259224,28.6781283259224,8688.2239024916,0.0,1.0
2023-07-05,31.34,31.45,31.29,31.45,30381,28.5869129050384,28.6872498680108,28.5413051945964,28.6872498680108,33306.8681869523,0.0,1.0
2023-07-06,30.91,31.06,30.82,31.06,87498,28.1946865952373,28.3315097265633,28.1125927164417,28.3315097265633,95924.5697186384,0.0,1.0
2023-07-07,31.13,31.243,30.95,31.05,46284,28.3953605211821,28.498433946781,28.2311727635909,28.3223881844749,50741.4202022612,0.0,1.0
2023-07-10,31.14,31.14,31.04,31.14,28653,28.4044820632705,28.4044820632705,28.3132666423865,28.4044820632705,31412.4516691598,0.0,1.0
2023-07-11,31.33,31.33,31.16,31.26,23912,28.57779136295,28.57779136295,28.4227251474473,28.5139405683312,26214.8656096377,0.0,1.0
2023-07-12,31.61,31.62,31.5242,31.59,29567,28.8331945414252,28.8423160835136,28.7549317103067,28.8149514572484,32414.4752208162,0.0,1.0
2023-07-13,31.77,31.7899,31.7082,31.75,14504,28.9791392148395,28.9972910835954,28.9227680847332,28.9608961306627,15900.8201238786,0.0,1.0
2023-07-14,31.57,31.76,31.51,31.76,44033,28.7967083730716,28.9700176727511,28.7419791205412,28.9700176727511,48273.635722197,0.0,1.0
2023-07-17,31.46,31.47,31.31,31.31,13503,28.6963714100992,28.7054929521876,28.5595482787732,28.5595482787732,14803.4179628194,0.0,1.0
2023-07-18,31.79,31.79,31.57,31.63,26240,28.9973822990163,28.9973822990163,28.7967083730716,28.851437625602,28767.0656405526,0.0,1.0
2023-07-19,32.02,32.02,31.92,32.01,36442,29.2071777670495,29.2071777670495,29.1159623461655,29.1980562249611,39951.5779753436,0.0,1.0
2023-07-20,31.85,31.97,31.8,31.97,20210,29.0521115515467,29.1615700566075,29.0065038411047,29.1615700566075,22156.3413336725,0.0,1.0
2023-07-21,31.84,31.97,31.8,31.97,30309,29.0429900094583,29.1615700566075,29.0065038411047,29.1615700566075,33227.9341653776,0.0,1.0
2023-07-24,31.86,31.91,31.7863,31.86,27336,29.0612330936351,29.1068408040771,28.9940073284436,29.0612330936351,29968.6168578562,0.0,1.0
2023-07-25,31.85,31.95,31.85,31.95,19704,29.0521115515467,29.1433269724307,29.0521115515467,29.1433269724307,21601.6105709393,0.0,1.0
2023-07-26,31.99,32.12,31.84,31.89,36558,29.1798131407843,29.2983931879334,29.0429900094583,29.0885977199003,40078.7494545473,0.0,1.0
2023-07-27,31.94,32.36,31.8701,32.36,34261,29.1342054303423,29.517310198055,29.0704458511444,29.517310198055,37560.5349051437,0.0,1.0
2023-07-28,32.21,32.2572,32.1097,32.25,36107,29.380487066729,29.4235407453863,29.2889979995824,29.4169732350826,39584.3155138503,0.0,1.0
2023-07-31,32.34,32.4,32.2852,32.4,14697,29.4990671138782,29.5537963664086,29.4490810632338,29.5537963664086,16112.407153933,0.0,1.0
2023-08-01,32.02,32.15,31.93,32.15,32230,29.2071777670495,29.3257578141986,29.1250838882539,29.3257578141986,35333.9377132244,0.0,1.0
2023-08-02,31.54,31.73,31.45,31.73,52570,28.7693437468064,28.9426530464859,28.6872498680108,28.9426530464859,57632.7988080735,0.0,1.0
2023-08-03,31.41,31.438,31.28,31.39,18816,28.6507636996572,28.6763040175047,28.532183652508,28.6325206154804,20628.0909715182,0.0,1.0
2023-08-04,31.61,31.87,31.54,31.77,31844,28.8331945414252,29.0703546357235,28.7693437468064,28.9791392148395,34910.7636531157,0.0,1.0
2023-08-07,31.85,31.85,31.707,31.83,33549,29.0521115515467,29.0521115515467,28.9216734996826,29.0338684673699,36779.9651362385,0.0,1.0
2023-08-08,31.58,31.63,31.38,31.54,41630,28.80582991516,28.851437625602,28.623399073392,28.7693437468064,45639.2127521419,0.0,1.0
2023-08-09,31.62,31.69,31.5356,31.67,43254,28.8423160835136,28.9061668781323,28.7653302682875,28.8879237939555,47419.6134609931,0.0,1.0
2023-08-10,31.65,31.95,31.6,31.76,20884,28.8696807097787,29.1433269724307,28.8240729993368,28.9700176727511,22895.2514800801,0.0,1.0
2023-08-11,31.57,31.67,31.5018,31.67,17632,28.7967083730716,28.8879237939555,28.7344994560287,28.8879237939555,19330.0648389567,0.0,1.0
2023-08-14,31.53,31.53,31.33,31.48,18311,28.760222204718,28.760222204718,28.57779136295,28.714614494276,20074.4565146402,0.0,1.0
2023-08-15,31.2,31.45,31.13,31.45,12977,28.4592113158009,28.6872498680108,28.3953605211821,28.6872498680108,14226.7610829821,0.0,1.0
2023-08-16,31.06,31.235,31.02,31.12,21785,28.3315097265633,28.4911367131102,28.2950235582097,28.3862389790937,23883.0230556188,0.0,1.0
2023-08-17,30.93,31.26,30.8834,31.26,25915,28.2129296794141,28.5139405683312,28.1704232932822,28.5139405683312,28410.7662376113,0.0,1.0
2023-08-18,30.8,30.82,30.61,30.72,31972,28.0943496322649,28.1125927164417,27.9210403325854,28.0213772955578,35051.0908025819,0.0,1.0
2023-08-21,30.76,30.87,30.6222,30.87,25985,28.0578634639114,28.1582004268837,27.9321686139332,28.1582004268837,28487.5076474755,0.0,1.0
2023-08-22,30.72,30.93,30.69,30.93,19638,28.0213772955578,28.2129296794141,27.9940126692926,28.2129296794141,21529.2543844958,0.0,1.0
2023-08-23,30.99,31.07,30.83,30.83,18291,28.2676589319445,28.3406312686517,28.1217142585301,28.1217142585301,20052.5303975361,0.0,1.0
2023-08-24,30.65,31.03,30.6351,31.03,31990,27.957526500939,28.3041451002981,27.9439354032273,28.3041451002981,35070.8243079755,0.0,1.0
2023-08-25,30.91,30.95,30.69,30.95,27428,28.1946865952373,28.2311727635909,27.9940126692926,28.2311727635909,30069.4769965349,0.0,1.0
2023-08-28,31.14,31.1699,31.03,31.14,27609,28.4044820632705,28.4317554741148,28.3041451002981,28.4044820632705,30267.9083563268,0.0,1.0
2023-08-29,31.45,31.45,31.09,31.15,22686,28.6872498680108,28.6872498680108,28.3588743528285,28.4136036053589,24870.7946311576,0.0,1.0
2023-08-30,31.47,31.59,31.39,31.59,40174,28.7054929521876,28.8149514572484,28.6325206154804,28.8149514572484,44042.9914269649,0.0,1.0
2023-08-31,31.5,31.64,31.42,31.64,23620,28.7328575784528,28.8605591676904,28.6598852417456,28.8605591676904,25894.7442999181,0.0,1.0
2023-09-01,31.67,31.85,31.55,31.85,25853,28.8879237939555,29.0521115515467,28.7784652888948,29.0521115515467,28342.7952745887,0.0,1.0
2023-09-05,31.55,31.76,31.5492,31.76,12277,28.7784652888948,28.9700176727511,28.7777355655277,28.9700176727511,13459.3469843393,0.0,1.0
2023-09-06,31.45,31.58,31.34,31.58,20060,28.6872498680108,28.80582991516,28.5869129050384,28.80582991516,21991.895455392,0.0,1.0
2023-09-07,31.35,31.41,31.26,31.41,20301,28.5960344471268,28.6507636996572,28.5139405683312,28.6507636996572,22256.1051664961,0.0,1.0
2023-09-08,31.23,31.3,31.19,31.25,15668,28.486575942066,28.5504267366848,28.4500897737125,28.5048190262428,17176.9201393361,0.0,1.0
2023-09-11,31.49,31.5,31.3705,31.5,30080,28.7237360363644,28.7328575784528,28.614733608408,28.7328575784528,32976.8801245359,0.0,1.0
2023-09-12,31.4,31.52,31.36,31.46,19734,28.6416421575688,28.7511006626296,28.6051559892152,28.6963714100992,21634.4997465955,0.0,1.0
2023-09-13,31.32,31.41,31.25,31.41,56535,28.5686698208616,28.6507636996572,28.5048190262428,28.6507636996572,61979.6515239574,0.0,1.0
2023-09-14,31.78,31.78,31.54,31.65,24254,28.9882607569279,28.9882607569279,28.7693437468064,28.8696807097787,26589.8022121175,0.0,1.0
2023-09-15,31.56,31.75,31.53,31.75,22029,28.7875868309832,28.9608961306627,28.760222204718,28.9608961306627,24150.5216842886,0.0,1.0
2023-09-18,31.44,31.48,31.34,31.48,18329,28.6781283259224,28.714614494276,28.5869129050384,28.714614494276,20094.1900200338,0.0,1.0
2023-09-19,31.55,31.63,31.49,31.63,30469,28.7784652888948,28.851437625602,28.7237360363644,28.851437625602,33403.3431022102,0.0,1.0
2023-09-20,31.46,31.74,31.4237,31.74,43618,28.6963714100992,28.9517745885743,28.6632602123183,28.9517745885743,47818.6687922874,0.0,1.0
2023-09-21,31.15,32.88,31.14,31.2,23091,28.4136036053589,29.9916303866517,28.4044820632705,28.4592113158009,25314.7985025152,0.0,1.0
2023-09-22,31.24,31.5,31.21,31.43,43853,28.4956974841544,28.7328575784528,28.4683328578893,28.669006783834,48076.3006682605,0.0,1.0
2023-09-25,30.87,30.87,30.7,30.81,34912,28.4637720868451,28.4637720868451,28.3070230990004,28.4084489146646,37863.3385874421,0.335,1.0
2023-09-26,30.51,30.6601,30.45,30.605,24637,28.1318330537623,28.2702331895004,28.0765098815819,28.2194280763814,26719.7259618129,0.0,1.0
2023-09-27,30.57,30.73,30.39,30.73,34810,28.1871562259428,28.3346846850907,28.0211867094014,28.3346846850907,37752.7158635673,0.0,1.0
2023-09-28,30.65,30.7,30.39,30.39,30422,28.2609204555167,28.3070230990004,28.0211867094014,28.0211867094014,32993.7696639312,0.0,1.0
2023-09-29,30.59,30.9,30.5,30.9,73375,28.2055972833363,28.4914336729353,28.1226125250656,28.4914336729353,79577.8663168414,0.0,1.0
2023-10-02,30.33,30.55,30.24,30.55,12361,27.9658635372209,28.1687151685493,27.8828787789503,28.1687151685493,13405.955782521,0.0,1.0
2023-10-03,29.8098,30.07,29.7538,30.07,21102,27.4862116344164,27.7261297911056,27.4345766737146,27.7261297911056,22885.889403993,0.0,1.0
2023-10-04,29.62,29.76,29.44,29.76,33609,27.3112059997522,27.4402934015066,27.1452364832108,27.4402934015066,36450.1875167663,0.0,1.0
2023-10-05,29.91,29.9456,29.7997,29.92,35316,27.5786013319577,27.6114264141181,27.4768989004327,27.5878218606545,38301.4913369074,0.0,1.0
2023-10-06,30.24,30.27,29.84,29.97,31483,27.8828787789503,27.9105403650405,27.5140576310805,27.6339245041382,34144.4628995314,0.0,1.0
2023-10-09,30.03,30.1099,29.9,29.99,43301,27.6892476763187,27.7629197006056,27.569380803261,27.6523655615317,46961.515357895,0.0,1.0
2023-10-10,30.42,30.5263,30.35,30.35,27759,28.0488482954916,28.146862515538,27.9843045946144,27.9843045946144,30105.6489415905,0.0,1.0
2023-10-11,30.38,30.4402,30.3016,30.36,34986,28.0119661807047,28.067473763459,27.9396772357222,27.9935251233112,37943.5942890768,0.0,1.0
2023-10-12,30.38,30.58,30.2617,30.58,21063,28.0119661807047,28.1963767546395,27.9028873262222,28.1963767546395,22843.5924801585,0.0,1.0
2023-10-13,30.0,30.2,29.9527,30.2,11627,27.6615860902284,27.8459966641633,27.6179729894928,27.8459966641633,12609.9059852254,0.0,1.0
2023-10-16,30.11,30.11,30.01,30.06,15841,27.7630119058926,27.7630119058926,27.6708066189252,27.7169092624089,17180.1428323691,0.0,1.0
2023-10-17,30.12,30.19,29.91,29.99,23047,27.7722324345893,27.8367761354665,27.5786013319577,27.6523655615317,24995.3129131755,0.0,1.0
2023-10-18,29.7,30.0,29.65,30.0,33887,27.3849702293261,27.6615860902284,27.3388675858424,27.6615860902284,36751.6886661508,0.0,1.0
2023-10-19,29.51,29.78,29.4428,29.77,36971,27.209780184088,27.4587344589001,27.1478182312459,27.4495139302033,40096.3992586024,0.0,1.0
2023-10-20,29.32,29.51,29.31,29.51,22646,27.0345901388499,27.209780184088,27.0253696101532,27.209780184088,24560.413773236,0.0,1.0
2023-10-23,29.1722,29.32,29.07,29.19,34179,26.8983107247121,27.0345901388499,26.8040769214313,26.9147232657923,37068.3733266551,0.0,1.0
2023-10-24,29.44,29.47,29.31,29.44,28057,27.1452364832108,27.1728980693011,27.0253696101532,27.1452364832108,30428.8408211465,0.0,1.0
2023-10-25,29.06,29.29,28.9991,29.29,20669,26.7948563927346,27.0069285527597,26.7387033729714,27.0069285527597,22416.2850957792,0.0,1.0
2023-10-26,28.92,29.08,28.89,29.0,48251,26.6657689909802,26.8132974501281,26.63810740489,26.7395332205541,52329.9710753515,0.0,1.0
2023-10-27,29.05,29.25,28.96,29.25,35661,26.7856358640379,26.9700464379727,26.7026511057672,26.9700464379727,38675.6564323663,0.0,1.0
2023-10-30,29.28,29.3067,29.1101,29.21,21586,26.9977080240629,27.0223268356832,26.8410512415053,26.9331643231857,23410.8050741444,0.0,1.0
2023-10-31,29.78,29.78,29.5,29.5,24629,27.4587344589001,27.4587344589001,27.2005596553913,27.2005596553913,26711.0496697443,0.0,1.0
2023-11-01,29.87,29.87,29.67,29.83,30864,27.5417192171708,27.5417192171708,27.3573086432359,27.5048371023838,33473.1348007222,0.0,1.0
2023-11-02,30.45,30.452,30.27,30.39,21396,28.0765098815819,28.0783539873212,27.9105403650405,28.0211867094014,23204.7431375147,0.0,1.0
2023-11-03,30.73,30.81,30.67,30.81,29353,28.3346846850907,28.4084489146646,28.2793615129102,28.4084489146646,31834.4001362623,0.0,1.0
2023-11-06,30.48,30.67,30.385,30.67,25631,28.1041714676721,28.2793615129102,28.016576445053,28.2793615129102,27797.7552513385,0.0,1.0
2023-11-07,30.38,30.45,30.3114,30.45,17701,28.0119661807047,28.0765098815819,27.948713353845,28.0765098815819,19197.3807383224,0.0,1.0
2023-11-08,30.25,30.42,30.1,30.42,40762,27.892099307647,28.0488482954916,27.7537913771959,28.0488482954916,44207.877162618,0.0,1.0
2023-11-09,30.42,30.62,30.36,30.62,31460,28.0488482954916,28.2332588694265,27.9935251233112,28.2332588694265,34119.5185598342,0.0,1.0
2023-11-10,30.5,30.559,30.25,30.47,30674,28.1226125250656,28.1770136443764,27.892099307647,28.0949509389753,33267.0728640926,0.0,1.0
2023-11-13,30.44,30.47,30.31,30.42,32470,28.0672893528851,28.0949509389753,27.9474224798275,28.0488482954916,35214.900433497,0.0,1.0
2023-11-14,31.12,31.1437,30.85,30.93,55904,28.6942853042636,28.7161379572749,28.4453310294516,28.5190952590255,60629.9289754918,0.0,1.0
2023-11-15,31.14,31.24,31.071,31.24,34099,28.7127263616571,28.8049316486245,28.6491047136496,28.8049316486245,36981.610405969,0.0,1.0
2023-11-16,30.89,30.99,30.78,30.99,38169,28.4822131442385,28.574418431206,28.3807873285744,28.574418431206,41395.6739958777,0.0,1.0
2023-11-17,31.22,31.2343,31.099,31.2,35664,28.786490591231,28.7996759472674,28.6749221940005,28.7680495338376,38678.9100418922,0.0,1.0
2023-11-20,31.17,31.22,31.08,31.18,35624,28.7403879477473,28.786490591231,28.6574031894766,28.7496084764441,38635.5285815491,0.0,1.0
2023-11-21,30.99,31.16,30.93,31.16,35399,28.574418431206,28.7311674190506,28.5190952590255,28.7311674190506,38391.5078671192,0.0,1.0
2023-11-22,31.16,31.1899,31.05,31.05,16879,28.7311674190506,28.7587367998539,28.6297416033864,28.6297416033864,18305.8917282721,0.0,1.0
2023-11-24,31.3871,31.39,31.27,31.35,3583,28.9405656257536,28.9432395790757,28.8325932347148,28.9063574642887,3885.8943102316,0.0,1.0
2023-11-27,31.3,31.37,31.24,31.37,27253,28.860254820805,28.9247985216822,28.8049316486245,28.9247985216822,29556.8734682505,0.0,1.0
2023-11-28,31.31,31.3499,31.2068,31.32,28508,28.8694753495017,28.9062652590017,28.7743194933513,28.8786958781985,30917.9667865148,0.0,1.0
2023-11-29,31.42,31.465,31.38,31.44,24047,28.9709011651659,29.0123935443012,28.9340190503789,28.9893422225594,26079.8494217525,0.0,1.0
2023-11-30,31.32,31.44,31.25,31.44,33558,28.8786958781985,28.9893422225594,28.8141521773213,28.9893422225594,36394.8761548288,0.0,1.0
2023-12-01,31.58,31.5982,31.35,31.37,40919,29.1184296243138,29.1352109865419,28.9063574642887,28.9247985216822,44378.1493944645,0.0,1.0
2023-12-04,31.4,31.4822,31.31,31.45,38013,28.9524601077724,29.0282528536596,28.8694753495017,28.9985627512561,41226.4863005397,0.0,1.0
2023-12-05,31.39,31.44,31.2,31.44,41048,28.9432395790757,28.9893422225594,28.7680495338376,28.9893422225594,44518.054604071,0.0,1.0
2023-12-06,31.57,31.77,31.57,31.77,31722,29.109209095617,29.2936196695519,29.109209095617,29.2936196695519,34403.6671250814,0.0,1.0
2023-12-07,31.64,31.66,31.505,31.62,21772,29.1737527964942,29.1921938538877,29.0492756590882,29.1553117391008,23612.5288647397,0.0,1.0
2023-12-08,31.74,31.74,31.59,31.66,30209,29.2659580834617,29.2659580834617,29.1276501530105,29.1921938538877,32762.7633876043,0.0,1.0
2023-12-11,31.78,31.8083,31.69,31.76,15311,29.3028401982486,29.3289342944604,29.219855439978,29.2843991408552,16605.3384828233,0.0,1.0
2023-12-12,31.64,31.64,31.48,31.52,40118,29.1737527964942,29.1737527964942,29.0262243373464,29.0631064521333,43509.4356510944,0.0,1.0
2023-12-13,31.91,32.84,31.52,32.84,34572,29.4227070713063,30.2802162401034,29.0631064521333,30.2802162401034,37494.596174526,0.0,1.0
2023-12-14,32.45,32.53,32.3333,32.53,29213,29.9206156209304,29.9943798505044,29.8130120510394,29.9943798505044,31682.5650250616,0.0,1.0
2023-12-15,32.26,32.47,32.24,32.47,42183,29.7454255756923,29.9390566783239,29.7269845182988,29.9390566783239,45749.003541306,0.0,1.0
2023-12-18,32.42,32.55,32.36,32.55,26586,29.8929540348402,30.0128209078978,29.8376308626597,30.0128209078978,28833.4876170296,0.0,1.0
2023-12-19,32.76,32.76,32.58,32.58,55585,30.2064520105294,30.2064520105294,30.0404824939881,30.0404824939881,60283.9618292557,0.0,1.0
2023-12-20,32.57,32.93,32.53,32.89,38810,30.0312619652913,30.3632009983741,29.9943798505044,30.3263188835871,42090.8618978756,0.0,1.0
2023-12-21,32.96,32.96,32.755,32.88,19985,30.3908625844643,30.3908625844643,30.2018417461811,30.3170983548904,21674.4621239125,0.0,1.0
2023-12-22,32.92,32.97,32.8286,32.97,16572,30.5706628940508,30.6170946420673,30.4857856586767,30.6170946420673,17845.5482594774,0.235,1.0
2023-12-26,32.9,33.0299,32.83,32.83,14562,30.5520901948442,30.672719876191,30.4870857476211,30.4870857476211,15681.0809651527,0.0,1.0
2023-12-27,33.05,33.0899,32.98,33.02,9262,30.6913854388936,30.7284379738108,30.6263809916706,30.6635263900837,9973.77914429642,0.0,1.0
2023-12-28,33.07,33.17,33.0,33.17,22860,30.7099581381002,30.8028216341332,30.6449536908772,30.8028216341332,24616.7772876934,0.0,1.0
2023-12-29,33.07,33.21,32.9947,33.21,49614,30.7099581381002,30.8399670325464,30.6400319255874,30.8399670325464,53426.8061396159,0.0,1.0
2024-01-02,32.76,32.92,32.7381,32.92,19522,30.422081300398,30.5706628940508,30.4017441947668,30.5706628940508,21022.2539899541,0.0,1.0
2024-01-03,32.44,32.5,32.27,32.35,15150,30.1249181130926,30.1806362107124,29.9670501698365,30.0413409666629,16314.2684124477,0.0,1.0
2024-01-04,32.7,32.78,32.49,32.49,24125,30.3663632027783,30.4406539996046,30.1713498611091,30.1713498611091,25978.9917788977,0.0,1.0
2024-01-05,32.63,32.8,32.51,32.58,22780,30.3013587555552,30.4592266988112,30.1899225603156,30.2549270075387,24530.6293356804,0.0,1.0
2024-01-08,32.88,32.94,32.597,32.67,38658,30.5335174956376,30.5892355932574,30.2707138018643,30.3385041539684,41628.8441114458,0.0,1.0
2024-01-09,32.69,32.76,32.64,32.76,25672,30.357076853175,30.422081300398,30.3106451051585,30.422081300398,27644.8778009477,0.0,1.0
2024-01-10,32.84,32.8688,32.7501,32.84,34429,30.4963720972244,30.5231167840819,30.4128878142908,30.4963720972244,37074.8479981625,0.0,1.0
2024-01-11,32.72,32.82,32.43,32.82,33071,30.3849359019849,30.4777993980178,30.1156317634893,30.4777993980178,35612.4865127431,0.0,1.0
2024-01-12,32.81,32.96,32.7501,32.96,39692,30.4685130484145,30.607808292464,30.4128878142908,30.607808292464,42742.3063912129,0.0,1.0
2024-01-16,32.25,32.44,32.22,32.44,36857,29.9484774706299,30.1249181130926,29.9206184218201,30.1249181130926,39689.4383417549,0.0,1.0
2024-01-17,31.97,32.0052,31.7901,31.93,27403,29.6884596817377,29.7211476323413,29.5213982523744,29.6513142833245,29508.9041126273,0.0,1.0
2024-01-18,32.31,32.31,32.09,32.09,27893,30.0041955682497,30.0041955682497,29.7998958769772,29.7998958769772,30036.5603187066,0.0,1.0
2024-01-19,32.33,32.33,32.06,32.26,24594,30.0227682674563,30.0227682674563,29.7720368281673,29.9577638202332,26484.0341475735,0.0,1.0
2024-01-22,32.47,32.53,32.3903,32.49,21492,30.1527771619025,30.2084952595222,30.0787649555642,30.1713498611091,23143.6473082723,0.0,1.0
2024-01-23,32.38,32.44,32.2244,32.44,38379,30.0692000154728,30.1249181130926,29.9247044156455,30.1249181130926,41328.4031288007,0.0,1.0
2024-01-24,32.51,32.78,32.5,32.78,19400,30.1899225603156,30.4406539996046,30.1806362107124,30.4406539996046,20890.8783631344,0.0,1.0
2024-01-25,32.72,32.72,32.58,32.71,42962,30.3849359019849,30.3849359019849,30.2549270075387,30.3756495523816,46263.6039297411,0.0,1.0
2024-01-26,32.78,32.88,32.735,32.88,28153,30.4406539996046,30.5335174956376,30.3988654263898,30.5335174956376,30316.5411627486,0.0,1.0
2024-01-29,32.93,32.94,32.67,32.67,10799,30.5799492436541,30.5892355932574,30.3385041539684,30.3385041539684,11628.8966723447,0.0,1.0
2024-01-30,32.77,32.7894,32.6703,32.7,33071,30.4313676500013,30.4493831682317,30.3387827444565,30.3663632027783,35612.4865127432,0.0,1.0
2024-01-31,32.7,33.03,32.6339,32.98,43709,30.3663632027783,30.672812739687,30.3049804319005,30.6263809916706,47068.0104316618,0.0,1.0
2024-02-01,32.92,32.929,32.6676,32.81,28318,30.5706628940508,30.5790206086938,30.3362754300636,30.4685130484145,30494.2213137752,0.0,1.0
2024-02-02,32.68,32.78,32.56,32.78,23065,30.3477905035717,30.4406539996046,30.2363543083321,30.4406539996046,24837.5314147265,0.0,1.0
2024-02-05,32.37,32.5,32.26,32.5,34084,30.0599136658695,30.1806362107124,29.9577638202332,30.1806362107124,36703.3349551068,0.0,1.0
2024-02-06,32.65,32.65,32.33,32.33,25595,30.3199314547618,30.3199314547618,30.0227682674563,30.0227682674563,27561.9603971352,0.0,1.0
2024-02-07,32.56,32.63,32.5,32.57,26882,30.2363543083321,30.3013587555552,30.1806362107124,30.2456406579354,28947.8655751432,0.0,1.0
2024-02-08,32.52,32.52,32.3744,32.49,36747,30.1992089099189,30.1992089099189,30.063999659695,30.1713498611091,39570.9849077371,0.0,1.0
2024-02-09,32.54,32.54,32.35,32.53,36770,30.2177816091255,30.2177816091255,30.0413409666629,30.2084952595222,39595.7524439408,0.0,1.0
2024-02-12,32.66,32.7598,32.6166,32.7,19992,30.3292178043651,30.421895573406,30.2889150470868,30.3663632027783,21528.37320803,0.0,1.0
2024-02-13,32.21,32.45,32.06,32.45,35651,29.9113320722168,30.1342044626959,29.7720368281673,30.1342044626959,38390.7579651599,0.0,1.0
2024-02-14,32.55,32.55,32.37,32.37,14259,30.2270679587288,30.2270679587288,30.0599136658695,30.0599136658695,15354.7955969038,0.0,1.0
2024-02-15,32.73,32.77,32.47,32.47,40491,30.3942222515882,30.4313676500013,30.1527771619025,30.1527771619025,43602.7090619419,0.0,1.0
2024-02-16,32.76,32.85,32.71,32.82,28944,30.422081300398,30.5056584468277,30.3756495523816,30.4777993980178,31168.3290382764,0.0,1.0
2024-02-20,32.85,32.99,32.7601,32.99,38859,30.5056584468277,30.6356673412739,30.4221741638941,30.6356673412739,41845.2908408783,0.0,1.0
2024-02-21,32.95,32.96,32.83,32.96,40902,30.5985219428607,30.607808292464,30.4870857476211,30.607808292464,44045.2941654083,0.0,1.0
2024-02-22,33.13,33.2,32.9959,33.2,30969,30.76567623572,30.8306806829431,30.6411462875398,30.8306806829431,33348.9490736035,0.0,1.0
2024-02-23,33.11,33.22,33.05,33.22,44459,30.7471035365134,30.8492533821497,30.6913854388936,30.8492533821497,47875.647481783,0.0,1.0
2024-02-26,33.13,33.21,33.035,33.21,31332,30.76567623572,30.8399670325464,30.6774559144887,30.8399670325464,33739.8454058622,0.0,1.0
2024-02-27,33.36,33.36,33.09,33.23,38915,30.9792622765958,30.9792622765958,30.7285308373068,30.858539731753,41905.5944072873,0.0,1.0
2024-02-28,33.06,34.53,32.97,34.53,45657,30.7006717884969,32.0657651801815,30.6170946420673,32.0657651801815,49165.7130631766,0.0,1.0
2024-02-29,33.19,33.32,33.0498,33.32,31492,30.8213943333398,30.9421168781826,30.6911997119016,30.9421168781826,33912.141309888,0.0,1.0
2024-03-01,33.43,33.47,33.25,33.4,31010,31.0442667238189,31.0814121222321,30.8771124309596,31.016407675009,33393.0998990101,0.0,1.0
2024-03-04,33.23,33.34,33.2,33.34,19129,30.858539731753,30.9606895773892,30.8306806829431,30.9606895773892,20599.0521756906,0.0,1.0
2024-03-05,33.25,33.39,33.185,33.39,26272,30.8771124309596,31.0071213254057,30.8167511585381,31.0071213254057,28290.9874410446,0.0,1.0
2024-03-06,33.56,33.65,33.5138,33.65,33531,31.1649892686617,31.2485664150914,31.1220863334945,31.2485664150914,36107.8372368175,0.0,1.0
2024-03-07,33.67,33.6996,33.54,33.54,33557,31.267139114298,31.2946267091237,31.1464165694551,31.1464165694551,36135.8353212216,0.0,1.0
2024-03-08,33.63,33.88,33.595,33.88,23440,31.2299937158848,31.4621524559672,31.1974914922733,31.4621524559672,25241.3499397871,0.0,1.0
2024-03-11,33.43,33.49,33.313,33.49,23141,31.0442667238189,31.0999848214387,30.9356164334603,31.0999848214387,24919.3719691388,0.0,1.0
2024-03-12,33.65,33.65,33.5,33.63,25413,31.2485664150914,31.2485664150914,31.109271171042,31.2299937158848,27365.9738063059,0.0,1.0
2024-03-13,33.62,33.64,33.52,33.63,12996,31.2207073662815,31.2392800654881,31.1278438702486,31.2299937158848,13994.7348044997,0.0,1.0
2024-03-14,33.46,33.8,33.395,33.8,28535,31.0721257726288,31.3878616591408,31.0117645002074,31.3878616591408,30727.8976336102,0.0,1.0
2024-03-15,33.63,33.68,33.53,33.68,16414,31.2299937158848,31.2764254639013,31.1371302198519,31.2764254639013,17675.4060542519,0.0,1.0
2024-03-18,33.69,33.8,33.6246,33.8,19880,31.2857118135046,31.3878616591408,31.224979087099,31.3878616591408,21407.7660752119,0.0,1.0
2024-03-19,33.87,33.875,33.69,33.83,21169,31.4528661063639,31.4575092811656,31.2857118135046,31.4157207079507,22795.8249520202,0.0,1.0
2024-03-20,34.16,34.16,33.87,33.95,30479,31.7221702448595,31.7221702448595,31.4528661063639,31.5271569031903,32821.2928675243,0.0,1.0
2024-03-21,34.27,34.27,34.15,34.27,18505,31.8243200904958,31.8243200904958,31.7128838952562,31.8243200904958,19927.0981499897,0.0,1.0
2024-03-22,33.98,34.12,33.93,34.12,31383,31.7778883424793,31.9088154869156,31.7311286480377,31.9088154869156,33557.7470883894,0.24,1.0
2024-03-25,33.91,33.97,33.78,33.78,37446,31.7124247702611,31.768536403591,31.5908495647131,31.5908495647131,40040.8946713773,0.0,1.0
2024-03-26,34.0332,34.15,34.0332,34.15,18889,31.8276406573651,31.9368713035806,31.8276406573651,31.9368713035806,20197.9506341838,0.0,1.0
2024-03-27,34.34,34.34,34.2,34.3,18152,32.1145581424585,32.1145581424585,31.9836309980221,32.0771503869052,19409.8787607445,0.0,1.0
2024-03-28,34.34,34.4,34.225,34.225,31095,32.1145581424585,32.1706697757883,32.0070108452429,32.0070108452429,33249.7895584702,0.0,1.0
2024-04-01,34.28,34.41,34.235,34.41,28140,32.0584465091286,32.1800217146766,32.0163627841312,32.1800217146766,30090.0169858611,0.0,1.0
2024-04-02,34.01,34.09,33.905,34.09,15223,31.8059441591442,31.8807596702507,31.707748800817,31.8807596702507,16277.9079095865,0.0,1.0
2024-04-03,34.18,34.2095,33.99,34.1,34073,31.9649271202455,31.992515339966,31.7872402813676,31.890111609139,36434.1559615937,0.0,1.0
2024-04-04,33.86,34.285,33.81,34.23,16737,31.6656650758196,32.0631224785728,31.618905381378,32.011686814687,17896.8235356204,0.0,1.0
2024-04-05,34.06,34.0989,33.9,34.04,23014,31.8527038535858,31.8890828958613,31.7030728313728,31.8339999758091,24608.8006720898,0.0,1.0
2024-04-08,34.31,34.3517,34.26,34.28,18040,32.0865023257935,32.1254999109578,32.039742631352,32.0584465091286,19290.1174991093,0.0,1.0
2024-04-09,34.27,34.46,34.18,34.46,19450,32.0490945702403,32.2267814091182,31.9649271202455,32.2267814091182,20797.826239339,0.0,1.0
2024-04-10,34.05,34.18,34.0,34.12,29767,31.8433519146975,31.9649271202455,31.7965922202559,31.9088154869156,31829.7631705091,0.0,1.0
2024-04-11,34.3,34.339,34.01,34.3,28205,32.0771503869052,32.1136229485696,31.8059441591442,32.0771503869052,30159.5212894888,0.0,1.0
2024-04-12,33.9,34.23,33.8968,34.23,26415,31.7030728313728,32.011686814687,31.7000802109285,32.011686814687,28245.4796972822,0.0,1.0
2024-04-15,33.85,34.27,33.79,34.27,36801,31.6563131369312,32.0490945702403,31.6002015036014,32.0490945702403,39351.1981199956,0.0,1.0
2024-04-16,33.41,33.63,33.38,33.63,31963,31.2448278258456,31.4505704813884,31.2167720091806,31.4505704813884,34177.9393361435,0.0,1.0
2024-04-17,33.39,33.63,33.3336,33.63,20333,31.226123948069,31.4505704813884,31.1733790127389,31.4505704813884,21742.0154716956,0.0,1.0
2024-04-18,33.43,33.5695,33.3839,33.39,14184,31.2635317036222,31.3939912511141,31.2204192653471,31.226123948069,15166.9083485236,0.0,1.0
2024-04-19,33.4,33.45,33.27,33.27,30872,31.2354758869573,31.2822355813988,31.1139006814092,31.1139006814092,33011.3363321785,0.0,1.0
2024-04-22,33.79,33.85,33.63,33.75,27545,31.6002015036014,31.6563131369312,31.4505704813884,31.5627937480481,29453.7852834238,0.0,1.0
2024-04-23,33.98,34.0,33.85,33.9,17424,31.7778883424793,31.7965922202559,31.6563131369312,31.7030728313728,18631.4305601153,0.0,1.0
2024-04-24,33.92,34.04,33.83,34.04,19660,31.7217767091494,31.8339999758091,31.6376092591546,31.8339999758091,21022.3786049051,0.0,1.0
2024-04-25,33.75,33.7899,33.63,33.65,20129,31.5627937480481,31.6001079842125,31.4505704813884,31.469274359165,21523.8788880028,0.0,1.0
2024-04-26,34.21,34.22,34.08,34.17,17490,31.9929829369104,32.0023348757987,31.8714077313624,31.9555751813572,18702.0041607218,0.0,1.0
2024-04-29,34.48,34.49,34.355,34.44,10779,32.2454852868948,32.2548372257831,32.1285860507909,32.2080775313416,11525.9521354157,0.0,1.0
2024-04-30,34.21,34.49,34.2084,34.49,20713,31.9929829369104,32.2548372257831,31.9914866266883,32.2548372257831,22148.3483236724,0.0,1.0
2024-05-01,34.07,34.328,34.06,34.26,36716,31.8620557924741,32.1033358157925,31.8527038535858,32.039742631352,39260.3078767902,0.0,1.0
2024-05-02,34.26,34.31,34.105,34.31,28442,32.039742631352,32.0865023257935,31.8947875785832,32.0865023257935,30412.9446734848,0.0,1.0
2024-05-03,34.4,34.43,34.27,34.43,14033,32.1706697757883,32.1987255924533,32.0490945702403,32.1987255924533,15005.4445047118,0.0,1.0
2024-05-06,34.63,34.63,34.51,34.59,18172,32.3857643702195,32.3857643702195,32.2735411035597,32.3483566146662,19431.2647003222,0.0,1.0
2024-05-07,34.74,34.759,34.66,34.73,17253,32.4886356979909,32.5064043818787,32.4138201868844,32.4792837591026,18448.5807767257,0.0,1.0
2024-05-08,34.8,34.8,34.6268,34.72,29078,32.5447473313207,32.5447473313207,32.3827717497752,32.4699318202143,31093.0175520565,0.0,1.0
2024-05-09,34.98,34.98,34.77,34.77,21117,32.7130822313103,32.7130822313103,32.5166915146558,32.5166915146558,22580.3443031425,0.0,1.0
2024-05-10,35.02,35.14,34.96,35.14,19977,32.7504899868636,32.8627132535233,32.6943783535337,32.8627132535233,21361.3457472121,0.0,1.0
2024-05-13,35.1,35.13,35.04,35.13,24691,32.8253054979701,32.853361314635,32.7691938646402,32.853361314635,26402.0117056822,0.0,1.0
2024-05-14,35.27,35.27,35.1,35.25,48295,32.9842884590713,32.9842884590713,32.8253054979701,32.9655845812947,51641.697595315,0.0,1.0
2024-05-15,35.2,35.24,35.12,35.24,32443,32.9188248868532,32.9562326424064,32.8440093757467,32.9562326424064,34691.2018860089,0.0,1.0
2024-05-16,35.05,35.25,34.99,35.25,20784,32.7785458035285,32.9655845812947,32.7224341701986,32.9655845812947,22224.2684091733,0.0,1.0
2024-05-17,35.14,35.18,35.095,35.18,30690,32.8627132535233,32.9001210090765,32.8206295285259,32.9001210090765,32816.7242820213,0.0,1.0
2024-05-20,35.16,35.29,35.14,35.29,36763,32.8814171312999,33.002992336848,32.8627132535233,33.002992336848,39310.5648347979,0.0,1.0
2024-05-21,35.21,35.23,35.1,35.23,22637,32.9281768257415,32.9468807035181,32.8253054979701,32.9468807035181,24205.6757110497,0.0,1.0
2024-05-22,34.82,35.03,34.7738,35.03,35283,32.5634512090974,32.7598419257519,32.5202452514334,32.7598419257519,37728.0053060461,0.0,1.0
2024-05-23,34.695,35.14,34.605,35.14,58244,32.4465519729935,32.8627132535233,32.3623845229987,32.8627132535233,62280.133238255,0.0,1.0
2024-05-24,35.06,35.08,34.94,35.03,21196,32.7878977424168,32.8066016201934,32.6756744757571,32.7598419257519,22664.8187644745,0.0,1.0
2024-05-28,35.07,35.25,34.96,35.25,51130,32.7972496813051,32.9655845812947,32.6943783535337,32.9655845812947,54673.1545304578,0.0,1.0
2024-05-29,34.61,34.78,34.54,34.78,26945,32.3670604924428,32.5260434535441,32.3015969202247,32.5260434535441,28812.207096092,0.0,1.0
2024-05-30,35.05,35.0692,34.92,34.96,37012,32.7785458035285,32.7965015261941,32.6569705979805,32.6943783535337,39576.8197825406,0.0,1.0
2024-05-31,35.33,35.33,35.09,35.31,35062,33.0404000924012,33.0404000924012,32.8159535590818,33.0216962146246,37491.6906737123,0.0,1.0
2024-06-03,35.32,35.48,35.175,35.48,27464,33.0310481535129,33.1806791757259,32.8954450396324,33.1806791757259,29367.172228134,0.0,1.0
2024-06-04,34.92,35.17,34.88,35.17,31623,32.6569705979805,32.8907690701882,32.6195628424272,32.8907690701882,33814.3783633222,0.0,1.0
2024-06-05,35.02,35.15,34.9,35.15,34698,32.7504899868636,32.8720651924116,32.6382667202039,32.8720651924116,37102.4665733976,0.0,1.0
2024-06-06,34.92,35.04,34.86,35.04,25307,32.6569705979805,32.7691938646402,32.6008589646506,32.7691938646402,27060.6986446762,0.0,1.0
2024-06-07,34.68,36.53,34.64,36.53,43845,32.432524064661,34.1626327589985,32.3951163091078,34.1626327589985,46883.3260392709,0.0,1.0
2024-06-10,34.81,34.85,34.63,34.75,39521,32.5540992702091,32.5915070257623,32.3857643702195,32.4979876368792,42259.6859025663,0.0,1.0
2024-06-11,34.42,34.58,34.36,34.58,32186,32.1893736535649,32.3390046757779,32.1332620202351,32.3390046757779,34416.3925624352,0.0,1.0
2024-06-12,34.69,34.87,34.65,34.87,38683,32.4418760035493,32.6102109035389,32.4044682479961,32.6102109035389,41363.6150342597,0.0,1.0
2024-06-13,34.23,34.54,34.09,34.54,40917,32.011686814687,32.3015969202247,31.8807596702507,32.3015969202247,43752.4244850917,0.0,1.0
2024-06-14,34.16,34.19,33.967,34.19,18656,31.9462232424689,31.9742790591338,31.7657308219245,31.9742790591338,19948.8044381032,0.0,1.0
2024-06-17,34.26,34.36,34.1,34.28,31976,32.039742631352,32.1332620202351,31.890111609139,32.0584465091286,34191.840196869,0.0,1.0
2024-06-18,34.53,34.75,34.35,34.44,36787,32.2922449813364,32.4979876368792,32.1239100813468,32.2080775313416,39336.2279622911,0.0,1.0
2024-06-20,34.61,34.68,34.53,34.68,27935,32.3670604924428,32.432524064661,32.2922449813364,32.432524064661,29870.8111051895,0.0,1.0
2024-06-21,34.5,34.59,34.37,34.59,43653,32.2641891646714,32.3483566146662,32.1426139591234,32.3483566146662,46678.0210193247,0.0,1.0
2024-06-24,34.71,34.8,34.62,34.8,56353,32.4605798813259,32.5447473313207,32.3764124313312,32.5447473313207,60258.0926511811,0.0,1.0
2024-06-25,33.99,34.21,33.925,34.21,27271,32.2782170730039,32.4871375718583,32.2164905619787,32.4871375718583,28717.2394901345,0.525,1.0
2024-06-26,33.92,33.94,33.78,33.94,37832,32.211742368823,32.2307351414461,32.0787929604611,32.2307351414461,39838.3119207497,0.0,1.0
2024-06-27,34.19,34.22,34.03,34.17,75406,32.4681447992352,32.4966339581699,32.3162026182501,32.449152026612,79404.9415493776,0.0,1.0
2024-06-28,34.36,34.36,33.97,34.17,35634,32.6295833665317,32.6295833665317,32.2592243003808,32.449152026612,37523.7472770142,0.0,1.0
2024-07-01,34.03,34.29,33.97,34.29,27221,32.3162026182501,32.5631086623508,32.2592243003808,32.5631086623508,28664.5878831342,0.0,1.0
2024-07-02,34.22,34.23,34.0,34.14,57241,32.4966339581699,32.5061303444814,32.2877134593155,32.4206628676773,60276.6127261481,0.0,1.0
2024-07-03,34.66,34.66,34.39,34.53,16080,32.9144749558786,32.9144749558786,32.6580725254664,32.7910219338283,16932.7568113147,0.0,1.0
2024-07-05,34.83,34.94,34.605,34.94,24945,33.0759135231752,33.1803737726024,32.862244831165,33.1803737726024,26267.8867324779,0.0,1.0
2024-07-08,34.68,34.865,34.62,34.865,37039,32.9334677285018,33.1091508752657,32.8764894106324,33.1091508752657,39003.2574337241,0.0,1.0
2024-07-09,34.64,34.6547,34.52,34.61,22545,32.8954821832555,32.9094418711335,32.7815255475168,32.8669930243208,23740.6095964608,0.0,1.0
2024-07-10,35.03,35.05,34.8,34.97,34724,33.2658412494065,33.2848340220296,33.0474243642405,33.2088629315371,36565.4880296076,0.0,1.0
2024-07-11,35.26,35.3099,35.125,35.23,37635,33.4842581345724,33.5316451022671,33.3560569193663,33.4557689756377,39630.8645891684,0.0,1.0
2024-07-12,35.6,35.6599,35.46,35.6,31374,33.8071352691656,33.8640186231719,33.6741858608037,33.8071352691656,33037.8303605837,0.0,1.0
2024-07-15,35.42,35.6,35.34,35.6,32471,33.6362003155575,33.8071352691656,33.560229225065,33.8071352691656,34193.0066181715,0.0,1.0
2024-07-16,35.76,35.76,35.36,35.5,38165,33.9590774501506,33.9590774501506,33.5792219976881,33.71217140605,40188.9716233722,0.0,1.0
2024-07-17,35.67,35.67,35.54,35.65,44614,33.8736099733465,33.8736099733465,33.7501569512962,33.8546172007234,46979.9758942782,0.0,1.0
2024-07-18,35.52,35.9,35.47,35.9,39443,33.7311641786731,34.0920268585125,33.6836822471153,34.0920268585125,41534.7466983013,0.0,1.0
2024-07-19,35.36,35.36,35.23,35.36,9139,33.5792219976881,33.5792219976881,33.4557689756377,33.5792219976881,9623.66072752516,0.0,1.0
2024-07-22,35.59,35.59,35.42,35.58,34272,33.797638882854,33.797638882854,33.6362003155575,33.7881424965425,36089.5175023244,0.0,1.0
2024-07-23,35.43,35.58,35.3429,35.58,40934,33.645696701869,33.7881424965425,33.5629831770953,33.7881424965425,43104.8176190519,0.0,1.0
2024-07-24,35.0,35.39,34.91,35.39,46223,33.2373520904718,33.6077111566228,33.1518846136677,33.6077111566228,48674.3046075496,0.0,1.0
2024-07-25,34.85,35.065,34.69,34.89,28689,33.0949062957983,33.299078601497,32.9429641148133,33.1328918410446,30210.4390646646,0.0,1.0
2024-07-26,35.33,35.35,35.11,35.22,29530,33.5507328387534,33.5697256113765,33.341812339899,33.4462725893262,31096.0390944106,0.0,1.0
2024-07-29,35.09,35.27,34.979,35.27,21072,33.3228195672759,33.493754520884,33.2174096792175,33.493754520884,22189.4932542302,0.0,1.0
2024-07-30,35.25,35.29,35.1244,35.28,26360,33.4747617482609,33.5127472935071,33.3554871361876,33.5032509071956,27757.9272105879,0.0,1.0
2024-07-31,35.69,35.78,35.57,35.72,24394,33.8926027459697,33.9780702227737,33.7786461102309,33.9210919049044,25687.6660233339,0.0,1.0
2024-08-01,34.75,35.58,34.6,35.58,25930,32.9999424326827,33.7881424965425,32.8574966380093,33.7881424965425,27305.1233903849,0.0,1.0
2024-08-02,34.19,34.4,33.845,34.4,41781,32.4681447992352,32.667568911778,32.1405194714862,32.667568911778,43996.7358416379,0.0,1.0
2024-08-05,33.08,33.32,32.5,32.79,41996,31.4140459186516,31.6419591901291,30.8632555125809,31.1386507156163,44223.1377517395,0.0,1.0
2024-08-06,33.28,33.4186,32.87,32.96,21878,31.6039736448829,31.7355935591612,31.2146218061088,31.3000892829129,23038.237159076,0.0,1.0
2024-08-07,33.31,33.9,33.31,33.9,34051,31.6324628038176,32.1927495961998,31.6324628038176,32.1927495961998,35856.7973993828,0.0,1.0
2024-08-08,33.82,33.9324,33.53,33.83,54382,32.1167785057073,32.2235178878493,31.841383302672,32.1262748920189,57265.9938378678,0.0,1.0
2024-08-09,34.12,34.12,33.87,33.97,39599,32.4016700950542,32.4016700950542,32.1642604372651,32.2592243003808,41699.0197121424,0.0,1.0
2024-08-12,34.2,34.26,34.06,34.26,34222,32.4776411855467,32.5346195034161,32.3446917771848,32.5346195034161,36036.8658953241,0.0,1.0
2024-08-13,34.64,34.68,34.35,34.37,50361,32.8954821832555,32.9334677285018,32.6200869802202,32.6390797528433,53031.7516028991,0.0,1.0
2024-08-14,34.7985,34.81,34.66,34.77,43915,33.0459999062938,33.0569207505521,32.9144749558786,33.0189352053058,46243.9064284131,0.0,1.0
2024-08-15,35.34,35.41,35.2,35.2,30703,33.560229225065,33.6267039292459,33.4272798167031,33.4272798167031,32331.2457946389,0.0,1.0
2024-08-16,35.32,35.37,35.11,35.25,50727,33.5412364524418,33.5887183839996,33.341812339899,33.4747617482609,53417.1613661418,0.0,1.0
2024-08-19,35.7,35.72,35.45,35.56,46552,33.9020991322812,33.9210919049044,33.6646894744921,33.7691497239193,49020.752181612,0.0,1.0
2024-08-20,35.52,35.655,35.46,35.65,26772,33.7311641786731,33.8593653938792,33.6741858608037,33.8546172007234,28191.7764522709,0.0,1.0
2024-08-21,35.88,35.8999,35.6684,35.79,29295,34.0730340858894,34.0919318946494,33.8720905515367,33.9875666090853,30848.5765415089,0.0,1.0
2024-08-22,35.64,36.03,35.53,36.02,85031,33.8451208144118,34.2154798805628,33.7406605649847,34.2059834942513,89540.3758969465,0.0,1.0
2024-08-23,36.22,36.2499,35.76,35.9,37280,34.3959112204825,34.4243054155541,33.9590774501506,34.0920268585125,39257.0381794659,0.0,1.0
2024-08-26,36.09,36.21,35.996,36.21,29492,34.2724581984322,34.386414834171,34.1831921671035,34.386414834171,31056.0238730903,0.0,1.0
2024-08-27,36.11,36.219,36.0501,36.2,21018,34.2914509710553,34.3949615818514,34.2345676170491,34.3769184478594,22132.6295186699,0.0,1.0
2024-08-28,35.86,36.06,35.75,36.06,39916,34.0540413132662,34.2439690394975,33.949581063839,34.2439690394975,42032.8309005247,0.0,1.0
2024-08-29,35.96,36.08,35.8413,36.04,31319,34.1490051763819,34.2629618121206,34.0362830708636,34.2249762668744,32979.9135928833,0.0,1.0
2024-08-30,36.1,36.2,35.93,36.145,40031,34.2819545847438,34.3769184478594,34.1205160174472,34.3246883231458,42153.9295966254,0.0,1.0
2024-09-03,35.44,36.32,35.33,36.32,60651,33.6551930881806,34.4908750835982,33.5507328387534,34.4908750835982,63867.4523235725,0.0,1.0
2024-09-04,35.53,35.66,35.33,35.33,29904,33.7406605649847,33.864113587035,33.5507328387534,33.5507328387534,31489.8731147732,0.0,1.0
2024-09-05,35.69,35.71,35.445,35.7,27674,33.8926027459697,33.9115955185928,33.6599412813364,33.9020991322812,29141.6114425573,0.0,1.0
2024-09-06,34.9,35.62,34.869,35.51,22085,33.1423882273562,33.8261280417887,33.1129494297903,33.7216677923615,23256.2148120575,0.0,1.0
2024-09-09,35.28,35.365,35.16,35.22,39732,33.5032509071956,33.5839701908439,33.3892942714568,33.4462725893262,41839.0729867633,0.0,1.0
2024-09-10,35.11,35.33,34.98,35.33,32772,33.341812339899,33.5507328387534,33.2183593178487,33.5507328387534,34509.9692923137,0.0,1.0
2024-09-11,35.2,35.31,34.74,35.31,57861,33.4272798167031,33.5317400661303,32.9904460463711,33.5317400661303,60929.4926529525,0.0,1.0
2024-09-12,35.58,36.49,35.12,36.49,47596,33.7881424965425,34.6523136508947,33.3513087262105,34.6523136508947,50120.1177357794,0.0,1.0
2024-09-13,35.67,35.86,35.5909,35.86,23868,33.8736099733465,34.0540413132662,33.7984935576221,34.0540413132662,25133.7711176902,0.0,1.0
2024-09-16,35.9,37.43,35.6546,37.43,39614,34.0920268585125,35.5449739641817,33.8589855384267,35.5449739641817,41714.8151942425,0.0,1.0
2024-09-17,35.82,35.99,35.71,35.97,30538,34.01605576802,34.1774943353166,33.9115955185928,34.1585015626934,32157.4954915378,0.0,1.0
2024-09-18,35.86,36.11,35.725,35.99,26744,34.0540413132662,34.2914509710553,33.9258400980601,34.1774943353166,28162.2915523507,0.0,1.0
2024-09-19,36.48,36.5091,36.225,36.45,31729,34.6428172645832,34.6704517487498,34.4006594136383,34.6143281056485,33411.6567702862,0.0,1.0
2024-09-20,36.07,36.29,35.93,36.29,30705,34.2534654258091,34.4623859246635,34.1205160174472,34.4623859246635,32333.3518589189,0.0,1.0
2024-09-23,36.25,37.44,36.08,37.44,97135,34.4244003794172,35.5544703504933,34.2629618121206,35.5544703504933,102286.276919593,0.0,1.0
2024-09-24,36.27,36.34,36.13,36.28,30232,34.4433931520403,34.5098678562213,34.3104437436785,34.4528895383519,31835.2676566956,0.0,1.0
2024-09-25,35.83,36.18,35.78,36.13,24661,34.2867027778995,34.6216273096401,34.2388564162223,34.5737809479629,25771.0295365454,0.275,1.0
2024-09-26,36.65,36.72,36.4701,36.61,41421,35.071383109406,35.1383680157541,34.8992319000914,35.0331060200643,43285.4229120168,0.0,1.0
2024-09-27,36.47,36.71,36.385,36.71,61401,34.899136207368,35.1287987434187,34.8177973925167,35.1287987434187,64164.7534395775,0.0,1.0
2024-09-30,36.56,36.6,36.4181,36.6,20535,34.985259658387,35.0235367477288,34.8494716839471,35.0235367477288,21459.3119311041,0.0,1.0
2024-10-01,36.31,36.83,36.0887,36.83,34882,34.7460278500009,35.243630011444,34.5342598532175,35.243630011444,36452.0924655843,0.0,1.0
2024-10-02,36.17,36.19,36.01,36.18,41220,34.6120580373047,34.6311965819756,34.4589496799375,34.6216273096401,43075.3755928956,0.0,1.0
2024-10-03,35.86,35.88,35.7445,35.88,21712,34.3154105949059,34.3345491395768,34.2048854994315,34.3345491395768,22689.2905112312,0.0,1.0
2024-10-04,36.21,36.23,36.0594,36.1,21119,34.6503351266465,34.6694736713173,34.5062218852746,34.5450731309566,22069.598669247,0.0,1.0
2024-10-07,35.85,36.0,35.73,36.0,35109,34.3058413225704,34.4493804076021,34.1910100545451,34.4493804076021,36689.3100846912,0.0,1.0
2024-10-08,35.82,35.88,35.6122,35.88,50019,34.2771335055641,34.3345491395768,34.0782840264336,34.3345491395768,52270.4321150181,0.0,1.0
2024-10-09,35.83,35.8499,35.66,35.76,47123,34.2867027778995,34.3057456298471,34.124025148197,34.2197178715514,49244.0787012135,0.0,1.0
2024-10-10,35.73,35.73,35.4874,35.66,19587,34.1910100545451,34.1910100545451,33.9588595076872,34.124025148197,20468.6409931598,0.0,1.0
2024-10-11,35.88,35.98,35.66,35.84,34661,34.3345491395768,34.4302418629312,34.124025148197,34.296272050235,36221.1449157048,0.0,1.0
2024-10-14,35.8,35.8484,35.64,35.78,22228,34.2579949608932,34.3043102389968,34.1048866035261,34.2388564162223,23228.5164647958,0.0,1.0
2024-10-15,35.66,35.86,35.6,35.86,25215,34.124025148197,34.3154105949059,34.0666095141843,34.3154105949059,26349.9659285508,0.0,1.0
2024-10-16,35.82,35.8299,35.7067,35.75,28961,34.2771335055641,34.2866070851762,34.1687136500035,34.210148599216,30264.5791495839,0.0,1.0
2024-10-17,35.65,36.07,35.48,36.07,41170,34.1144558758615,34.5163653139502,33.951778246159,34.5163653139502,43023.1250159999,0.0,1.0
2024-10-18,35.86,35.88,35.7714,35.88,14393,34.3154105949059,34.3345491395768,34.2306268420138,34.3345491395768,15040.8510652243,0.0,1.0
2024-10-21,35.38,35.64,35.3129,35.64,25747,33.8560855228045,34.1048866035261,33.7918757054337,34.1048866035261,26905.9120667221,0.0,1.0
2024-10-22,35.29,35.309,35.19,35.25,17646,33.7699620717855,33.7881436892228,33.6742693484311,33.7316849824437,18440.2735980649,0.0,1.0
2024-10-23,34.84,34.95,34.7264,34.95,37310,33.3393448166905,33.4446068123804,33.2306378829598,33.4446068123804,38989.3804796442,0.0,1.0
2024-10-24,34.85,34.95,34.746,34.91,51410,33.3489140890259,33.4446068123804,33.2493936567373,33.4063297230386,53724.0431642592,0.0,1.0
2024-10-25,34.73,35.19,34.73,35.19,30497,33.2340828210006,33.6742693484311,33.2340828210006,33.6742693484311,31869.7168718228,0.0,1.0
2024-10-28,35.06,35.2,34.8803,35.2,22714,33.5498688080703,33.6838386207665,33.3779089842023,33.6838386207665,23736.392072223,0.0,1.0
2024-10-29,34.81,34.93,34.77,34.87,41340,33.3106369996841,33.4254682677095,33.2723599103424,33.3680526336968,43200.7769774456,0.0,1.0
2024-10-30,34.84,35.05,34.78,34.78,17715,33.3393448166905,33.5402995357348,33.2819291826778,33.2819291826778,18512.3793941811,0.0,1.0
2024-10-31,34.68,35.0,34.5346,35.0,31936,33.1862364593234,33.4924531740576,33.047099239566,33.4924531740576,33373.4884748839,0.0,1.0
2024-11-01,34.72,34.87,34.655,34.87,15845,33.2245135486651,33.3680526336968,33.1623132784848,33.3680526336968,16558.2078182783,0.0,1.0
2024-11-04,34.73,34.8155,34.63,34.67,28025,33.2340828210006,33.3159000994686,33.1383900976461,33.1766671869879,29286.4483500946,0.0,1.0
2024-11-05,35.0,35.005,34.75,34.89,16516,33.4924531740576,33.4972378102253,33.2532213656715,33.3871911783677,17259.4105602199,0.0,1.0
2024-11-06,34.89,34.89,34.465,34.71,33930,33.3871911783677,33.3871911783677,32.9804971041113,33.2149442763297,35457.2414814883,0.0,1.0
2024-11-07,35.38,35.389,35.13,35.22,27053,33.8560855228045,33.8646978679064,33.6168537144184,33.7029771654374,28270.6971352403,0.0,1.0
2024-11-08,34.94,34.9795,34.8132,34.94,27258,33.4350375400449,33.4728361657699,33.3136991668315,33.4350375400449,28484.9245005131,0.0,1.0
2024-11-11,35.02,35.14,34.9901,35.12,17942,33.5115917187285,33.6264229867538,33.4829795944455,33.6072844420829,18749.597013288,0.0,1.0
2024-11-12,34.59,34.78,34.3744,34.78,23446,33.1001130083044,33.2819291826778,32.8937994967522,33.2819291826778,24501.3405179774,0.0,1.0
2024-11-13,34.6,34.6193,34.4508,34.61,54347,33.1096822806398,33.1281509762472,32.966908737395,33.1192515529752,56793.2420511183,0.0,1.0
2024-11-14,34.62,34.72,34.538,34.72,38922,33.1288208253107,33.2245135486651,33.05035279216,33.2245135486651,40673.9390787647,0.0,1.0
2024-11-15,34.5,34.66,34.42,34.56,30104,33.0139895572853,33.1670979146525,32.9374353786018,33.071405191298,31459.0273374219,0.0,1.0
2024-11-18,34.69,34.71,34.47,34.54,28066,33.1958057316588,33.2149442763297,32.985281740279,33.0522666466271,29329.2938231492,0.0,1.0
2024-11-19,34.66,36.05,34.39,36.05,25400,33.1670979146525,34.4972267692793,32.9087275615955,34.4972267692793,26543.2930630652,0.0,1.0
2024-11-20,34.59,34.59,34.36,34.52,36279,33.1001130083044,33.1001130083044,32.8800197445891,33.0331281019562,37911.9735840528,0.0,1.0
2024-11-21,34.61,34.61,34.3643,34.48,24297,33.1192515529752,33.1192515529752,32.8841345316934,32.9948510126145,25390.645336744,0.0,1.0
2024-11-22,34.78,34.78,34.51,34.53,41905,33.2819291826778,33.2819291826778,33.0235588296208,33.0426973742917,43791.2084963681,0.0,1.0
2024-11-25,34.82,35.09,34.7149,35.09,54598,33.3202062720196,33.5785766250766,33.2196332197741,33.5785766250766,57055.5399471352,0.0,1.0
2024-11-26,34.55,34.69,34.47,34.69,27496,33.0618359189626,33.1958057316588,32.985281740279,33.1958057316588,28733.637246537,0.0,1.0
2024-11-27,34.55,34.64,34.476,34.51,24055,33.0618359189626,33.1479593699816,32.9910233036803,33.0235588296208,25137.7525445682,0.0,1.0
2024-11-29,34.88,34.88,34.53,34.53,7016,33.3776219060323,33.3776219060323,33.0426973742917,33.0426973742917,7331.80095001832,0.0,1.0
2024-12-02,34.85,35.0937,34.8124,35.04,32193,33.3489140890259,33.5821172558407,33.3129336250446,33.5307302633994,33642.0564401283,0.0,1.0
2024-12-03,35.08,35.21,35.0055,35.08,35325,33.5690073527412,33.6934078931019,33.4977162738421,33.5690073527412,36915.032576881,0.0,1.0
2024-12-04,35.2043,35.46,35.1151,35.46,43672,33.6879534078708,33.9326397014881,33.6025954986386,33.9326397014881,45637.7438838655,0.0,1.0
2024-12-05,35.275,35.36,35.2405,35.33,33202,33.7556081632823,33.8369469781336,33.7225941737251,33.8082391611273,34696.4730818855,0.0,1.0
2024-12-06,35.3,35.39,35.2205,35.39,29738,33.7795313441209,33.86565479514,33.7034556290542,33.86565479514,31076.5531145447,0.0,1.0
2024-12-09,35.36,35.57,35.36,35.55,29288,33.8369469781336,34.037901697178,33.8369469781336,34.0187631525071,30606.2979224825,0.0,1.0
2024-12-10,35.38,35.4342,35.32,35.43,24117,33.8560855228045,33.9079509788626,33.7986698887918,33.9039318844817,25202.5432599191,0.0,1.0
2024-12-11,35.72,35.73,35.5401,35.65,38534,34.1814407822096,34.1910100545451,34.009289572895,34.1144558758615,40268.4746020534,0.0,1.0
2024-12-12,35.35,35.51,35.2801,35.51,37508,33.8273777057982,33.9804860631653,33.7604884921734,33.9804860631653,39196.2927641516,0.0,1.0
2024-12-13,35.32,35.3345,35.2261,35.31,18505,33.7986698887918,33.8125453336782,33.708814421562,33.7891006164564,19337.9385091347,0.0,1.0
2024-12-16,35.13,35.24,34.98,34.98,30764,33.6168537144184,33.7221157101083,33.4733146293867,33.4733146293867,32148.7349524464,0.0,1.0
2024-12-17,34.85,35.47,34.85,35.47,34127,33.3489140890259,33.9422089738235,33.3489140890259,33.9422089738235,35663.1087544578,0.0,1.0
2024-12-18,34.54,35.06,34.52,35.03,35217,33.0522666466271,33.5498688080703,33.0331281019562,33.5211609910639,36802.1713307862,0.0,1.0
2024-12-19,34.75,34.89,34.7016,34.89,38070,33.2532213656715,33.3871911783677,33.2069060875679,33.3871911783677,39783.5892484603,0.0,1.0
2024-12-20,34.64,34.9199,34.51,34.51,36641,33.1479593699816,33.4158033026507,33.0235588296208,33.0235588296208,38290.2677607784,0.0,1.0
2024-12-23,34.99,35.01,34.72,34.78,91336,33.4828839017222,33.502022446393,33.2245135486651,33.2819291826778,95447.1738270915,0.0,1.0
2024-12-24,35.2275,35.2275,34.99,35.18,12336,33.710154119689,33.710154119689,33.4828839017222,33.6647000760956,12891.2623317312,0.0,1.0
2024-12-26,34.97,35.48,34.6331,35.48,70467,33.8430426046113,34.3366071378784,33.5169996805766,34.3366071378784,72813.517944874,0.39637,1.0
2024-12-27,34.75,34.84,34.7152,34.77,17298,33.6301324137902,33.7172320373079,33.5964538926967,33.649487885683,17874.0152611922,0.0,1.0
2024-12-30,34.64,34.78,34.53,34.57,47414,33.5236773183796,33.6591656216294,33.4172222229691,33.4559331667547,48992.8638914422,0.0,1.0
2024-12-31,34.98,34.98,34.821,34.94,24067,33.8527203405577,33.8527203405577,33.6988443390097,33.8140093967721,24868.419776339,0.0,1.0
2025-01-02,34.87,34.99,34.7508,34.9,19141,33.7462652451472,33.8623980765041,33.6309066326659,33.7752984529864,19778.3862940501,0.0,1.0
2025-01-03,34.92,34.95,34.8272,34.92,19033,33.7946539248792,33.8236871327185,33.7048445352965,33.7946539248792,19666.7899448648,0.0,1.0
2025-01-06,35.02,35.1739,34.956,35.01,22389,33.8914312843434,34.0403716405587,33.8294937742863,33.881753548397,23134.5431658476,0.0,1.0
2025-01-07,34.77,34.97,34.71,34.97,35839,33.649487885683,33.8430426046113,33.5914214700045,33.8430426046113,37032.4218375458,0.0,1.0
2025-01-08,34.47,34.54,34.3501,34.48,33707,33.3591558072906,33.4268999589155,33.2431197532931,33.368833543237,34829.4272406639,0.0,1.0
2025-01-10,34.11,34.3947,34.08,34.39,43949,33.0107573132197,33.2862824556141,32.9817241053804,33.2817339197193,45412.4810217444,0.0,1.0
2025-01-13,34.06,34.12,33.74,33.74,37178,32.9623686334876,33.0204350491661,32.6526810832023,32.6526810832023,38416.0099075386,0.0,1.0
2025-01-14,34.1,34.1753,33.9861,34.01,35588,33.0010795772732,33.0739529289497,32.8908501648436,32.9139799537555,36773.0636556428,0.0,1.0
2025-01-15,34.49,34.547,34.42,34.48,34308,33.3785112791834,33.433674374078,33.3107671275585,33.368833543237,35450.44025789,0.0,1.0
2025-01-16,34.5,34.555,34.39,34.5,32054,33.3881890151298,33.4414165628351,33.2817339197193,33.3881890151298,33121.3831184099,0.0,1.0
2025-01-17,34.75,34.7777,34.7,34.7,40840,33.6301324137902,33.6569397423618,33.5817437340581,33.5817437340581,42199.9527845467,0.0,1.0
2025-01-21,34.99,35.03,34.9005,34.95,24457,33.8623980765041,33.9011090202898,33.7757823397837,33.8236871327185,25271.4065928418,0.0,1.0
2025-01-22,34.92,35.04,34.91,35.04,61568,33.7946539248792,33.9107867562362,33.7849761889328,33.9107867562362,63618.1854319044,0.0,1.0
2025-01-23,35.0,35.0,34.815,34.86,41778,33.8720758124505,33.8720758124505,33.6930376974419,33.7365875092007,43169.1877432124,0.0,1.0
2025-01-24,34.99,35.11,34.956,35.01,50179,33.8623980765041,33.9785309078611,33.8294937742863,33.881753548397,51849.9370904939,0.0,1.0
2025-01-27,34.9906,35.03,34.85,34.85,38552,33.8629787406609,33.9011090202898,33.7269097732543,33.7269097732543,39835.7634610638,0.0,1.0
2025-01-28,35.18,35.18,35.02,35.11,27362,34.046275059486,34.046275059486,33.8914312843434,33.9785309078611,28273.1417260227,0.0,1.0
2025-01-29,35.2,35.25,35.1172,35.24,51584,34.0656305313788,34.1140192111109,33.9854988777425,34.1043414751645,53301.7229294334,0.0,1.0
2025-01-30,35.46,35.58,35.35,35.46,55929,34.3172516659856,34.4333844973426,34.2107965705751,34.3172516659856,57791.409385086,0.0,1.0
2025-01-31,35.24,35.6033,35.24,35.51,84643,34.1043414751645,34.4559336220977,34.1043414751645,34.3656403457177,87461.572074985,0.0,1.0
2025-02-03,35.06,35.1567,34.82,35.12,25225,33.930142228129,34.0237259347309,33.6978765654151,33.9882086438075,26064.9806314934,0.0,1.0
2025-02-04,35.18,35.21,35.08,35.08,35255,34.046275059486,34.0753082673252,33.9494977000219,33.9494977000219,36428.9749123211,0.0,1.0
2025-02-05,35.34,35.4194,35.2,35.25,48209,34.2011188346286,34.2779600580432,34.0656305313788,34.1140192111109,49814.3370173902,0.0,1.0
2025-02-06,35.51,35.568,35.3976,35.52,34603,34.3656403457177,34.4217712142069,34.25686259368,34.3753180816641,35755.2636190908,0.0,1.0
2025-02-07,35.38,35.5999,35.25,35.58,42361,34.2398297784143,34.4526431918759,34.1140192111109,34.4333844973426,43771.6013689075,0.0,1.0
2025-02-10,35.51,35.5496,35.4451,35.54,22151,34.3656403457177,34.4039641800655,34.3028318394255,34.3946735535569,22888.617877828,0.0,1.0
2025-02-11,35.67,35.67,35.49,35.55,69996,34.5204841208603,34.5204841208603,34.3462848738249,34.4043512895033,72326.8338664822,0.0,1.0
2025-02-12,35.8,35.81,35.55,35.6,76744,34.6462946881637,34.6559724241101,34.4043512895033,34.4527399692354,79299.5390915096,0.0,1.0
2025-02-13,35.95,35.95,35.7853,35.82,47006,34.7914607273599,34.7914607273599,34.6320684163225,34.6656501600565,48571.2776834085,0.0,1.0
2025-02-14,35.89,35.99,35.87,35.99,39188,34.7333943116814,34.8301716711456,34.7140388397886,34.8301716711456,40492.9419618222,0.0,1.0
2025-02-18,36.07,36.24,35.9675,35.97,54850,34.9075935587169,35.0721150698059,34.8083967652661,34.8108161992527,56676.4791927617,0.0,1.0
2025-02-19,35.78,35.92,35.745,35.84,37621,34.6269392162709,34.7624275195207,34.5930671404584,34.6850056319494,38873.7615991046,0.0,1.0
2025-02-20,35.72,36.81,35.54,36.81,49527,34.5688728005924,35.6237460187516,34.3946735535569,35.6237460187516,51176.2257972636,0.0,1.0
2025-02-21,35.57,35.84,35.4727,35.84,37373,34.4237067613962,34.6850056319494,34.3295423906376,34.6850056319494,38617.50331579,0.0,1.0
2025-02-24,35.59,35.6692,35.52,35.66,46942,34.443062233289,34.5197099019846,34.3753180816641,34.5108063849139,48505.1465135209,0.0,1.0
2025-02-25,35.74,35.81,35.58,35.78,58662,34.5882282724852,34.6559724241101,34.4333844973426,34.6269392162709,60615.4169991939,0.0,1.0
2025-02-26,35.66,35.9008,35.615,35.81,39407,34.5108063849139,34.7438462665036,34.467256573155,34.6559724241101,40719.2345587814,0.0,1.0
2025-02-27,35.6,35.8,35.57,35.8,40032,34.4527399692354,34.6462946881637,34.4237067613962,34.6462946881637,41365.0467647153,0.0,1.0
2025-02-28,35.53,35.56,35.255,35.49,44053,34.3849958176105,34.4140290254498,34.1188580790841,34.3462848738249,45519.9441728119,0.0,1.0
2025-03-03,35.69,36.06,35.495,36.06,58033,34.5398395927531,34.8979158227705,34.3511237417981,34.8979158227705,59965.4715951421,0.0,1.0
2025-03-04,34.98,35.64,34.8868,35.16,431752,33.8527203405577,34.4914509130211,33.7625238415371,34.0269195875932,446129.138458218,0.0,1.0
2025-03-05,35.75,35.7995,35.5,35.53,145548,34.5979060084316,34.6458108013664,34.3559626097713,34.3849958176105,150394.679918835,0.0,1.0
2025-03-06,35.38,35.786,35.372,35.59,49797,34.2398297784143,34.6327458578387,34.2320875896572,34.443062233289,51455.2166702271,0.0,1.0
2025-03-07,36.06,36.07,35.58,35.58,55007,34.8979158227705,34.9075935587169,34.4333844973426,34.4333844973426,56838.7072188923,0.0,1.0
2025-03-10,35.4,35.52,35.21,35.4,48319,34.2591852503071,34.3753180816641,34.0753082673252,34.2591852503071,49927.9999656345,0.0,1.0
2025-03-11,35.21,35.35,34.8766,35.23,62050,34.0753082673252,34.2107965705751,33.7526525508718,34.0946637392181,64116.2358051207,0.0,1.0
2025-03-12,35.54,35.56,35.27,35.54,80423,34.3946735535569,34.4140290254498,34.1333746830037,34.3946735535569,83101.0480605192,0.0,1.0
2025-03-13,35.38,35.46,35.2399,35.44,47574,34.2398297784143,34.3172516659856,34.104244697805,34.2978961940928,49158.1918161613,0.0,1.0
2025-03-14,35.9,35.91,35.58,35.67,99882,34.7430720476278,34.7527497835743,34.4333844973426,34.5204841208603,103208.023604949,0.0,1.0
2025-03-17,36.27,36.353,35.82,35.82,32904,35.1011482776452,35.1814734860004,34.6656501600565,34.6656501600565,33999.68771848,0.0,1.0
2025-03-18,36.3,36.31,36.184,36.25,38062,35.1301814854844,35.1398592214308,35.017919748506,35.0817928057524,39329.4466916116,0.0,1.0
2025-03-19,36.44,36.56,36.12,36.12,34128,35.2656697887342,35.3818026200912,34.955982238449,34.955982238449,35264.4463425811,0.0,1.0
2025-03-20,36.17,36.2499,36.0,36.05,48369,35.004370918181,35.0816960283929,34.839849407092,34.8882380868241,49979.6649421093,0.0,1.0
2025-03-21,36.16,36.16,36.0174,36.08,51481,34.9946931822346,34.9946931822346,34.8566886676387,34.9172712946633,53195.2930778955,0.0,1.0
2025-03-24,36.2,36.2,36.06,36.08,39434,35.0334041260203,35.0334041260203,34.8979158227705,34.9172712946633,40747.1336460777,0.0,1.0
2025-03-25,36.36,36.36,36.2217,36.31,36533,35.1882479011629,35.1882479011629,35.054404813024,35.1398592214308,37749.5317110148,0.0,1.0
2025-03-26,36.05,36.19,35.939,36.19,26032,35.0092097861542,35.1451678824111,34.9014144384077,35.1451678824111,26805.9063809875,0.125,1.0
2025-03-27,36.105,36.14,35.9501,36.02,45240,35.062621895398,35.0966114194623,34.9121939731823,34.9800759083849,46584.9417899459,0.0,1.0
2025-03-28,35.77,36.03,35.66,36.03,45368,34.7372935936404,34.9897872009747,34.6304693751528,34.9897872009747,46716.7471071235,0.0,1.0
2025-03-31,35.35,35.4834,35.2,35.35,27997,34.3294193048697,34.4589679480174,34.183749916023,34.3294193048697,28829.3239454712,0.0,1.0
2025-04-01,35.51,35.58,35.31,35.48,29360,34.4847999863062,34.5527790344346,34.2905741345106,34.4556661085368,30232.8446276041,0.0,1.0
2025-04-02,35.54,35.54,35.235,35.25,41030,34.5139338640755,34.5139338640755,34.2177394400872,34.2323063789719,42249.7825296525,0.0,1.0
2025-04-03,34.78,35.12,34.7201,35.12,36802,33.7758756272523,34.1060595753048,33.7177049846395,34.1060595753048,37896.088146631,0.0,1.0
2025-04-04,32.6101,33.54,32.545,33.54,73492,31.6686222481961,32.5716753461196,31.6054017334366,32.5716753461196,75676.8466407317,0.0,1.0
2025-04-07,32.08,32.88,31.6,31.855,43415,31.1538266280119,31.9307300351942,30.6876845837025,30.9353225447418,44705.6862911251,0.0,1.0
2025-04-08,32.16,33.2183,31.76,33.12,51029,31.2315169687301,32.2592630635064,30.8430652651389,32.1638010573489,52546.0432051094,0.0,1.0
2025-04-09,34.21,34.48,31.2001,31.9,52034,33.2223319496349,33.4845368495589,30.2993299930372,30.9790233613958,53580.9208907613,0.0,1.0
2025-04-10,33.66,33.71,32.8505,33.71,31484,32.688210857197,32.7367673201459,31.9020817220544,32.7367673201459,32419.9891095194,0.0,1.0
2025-04-11,34.5,34.5,33.73,33.94,33648,33.5039594347385,33.5039594347385,32.7561899053254,32.9601270497108,34648.3227530526,0.0,1.0
2025-04-14,34.95,35.0,34.61,34.61,28963,33.9409676012785,33.9895240642274,33.610783653226,33.610783653226,29824.0421985456,0.0,1.0
2025-04-15,35.09,35.2,34.92,35.18,57982,34.0769256975354,34.183749916023,33.9118337235092,34.1643273308434,59705.7492233565,0.0,1.0
2025-04-16,34.97,35.235,34.855,35.09,20344,33.9603901864581,34.2177394400872,33.8487103216756,34.0769256975354,20948.8075989093,0.0,1.0
2025-04-17,35.28,35.4782,35.21,35.3,27697,34.2614402567412,34.4539180758707,34.1934612086128,34.2808628419208,28520.4052333363,0.0,1.0
2025-04-21,34.85,35.4,34.85,35.23,53113,33.8438546753807,34.3779757678186,33.8438546753807,34.2128837937923,54691.9985254067,0.0,1.0
2025-04-22,35.85,35.9857,35.595,35.595,46006,34.8149839343587,34.946766174802,34.5673459733193,34.5673459733193,47373.7142349303,0.0,1.0
2025-04-23,35.76,36.2,35.74,36.03,112260,34.7275823010506,35.1548791750009,34.7081597158711,34.9897872009747,115597.382080887,0.0,1.0
2025-04-24,36.2,36.2828,35.77,35.77,28819,35.1548791750009,35.2352886776443,34.7372935936404,34.7372935936404,29675.7612167209,0.0,1.0
2025-04-25,36.3,36.42,35.99,35.99,19337,35.2519921008987,35.3685276119761,34.9509420306156,34.9509420306156,19911.8704551765,0.0,1.0
2025-04-28,36.62,36.67,36.38,36.46,27010,35.5627534637717,35.6113099267206,35.329682441617,35.4073727823352,27812.9813825472,0.0,1.0
2025-04-29,36.72,36.78,36.61,36.63,19565,35.6598663896694,35.7181341452081,35.5530421711819,35.5724647563614,20146.648676399,0.0,1.0
2025-04-30,36.63,36.8566,36.405,36.47,25216,35.5724647563614,35.7925226464458,35.3539606730914,35.417084074925,25965.6474839805,0.0,1.0
2025-05-01,36.6998,36.8526,36.58,36.83,25553,35.6402495786381,35.7886381294099,35.5239082934125,35.766690608157,26312.666170612,0.0,1.0
2025-05-02,37.11,37.28,37.0855,37.1,32802,36.0386068006708,36.2036987746971,36.0148141338259,36.0288955080811,33777.1719848322,0.0,1.0
2025-05-05,36.97,37.31,36.97,37.2,23330,35.9026487044139,36.2328326524664,35.9026487044139,36.1260084339789,24023.5785136923,0.0,1.0
2025-05-06,37.26,37.56,37.14,37.14,27935,36.1842761895175,36.4756149672109,36.0677406784402,36.0677406784402,28765.4807449633,0.0,1.0
2025-05-07,37.2627,37.4037,37.1464,37.21,14805,36.1868982385168,36.3238274640327,36.0739559056976,36.1357197265686,15245.1384438583,0.0,1.0
2025-05-08,37.31,37.48,37.16,37.48,30639,36.2328326524664,36.3979246264927,36.0871632636197,36.3979246264927,31549.8680703394,0.0,1.0
2025-05-09,37.51,37.51,37.3,37.48,28709,36.427058504262,36.427058504262,36.2231213598766,36.3979246264927,29562.4910222714,0.0,1.0
2025-05-12,37.73,37.79,37.5104,37.72,18387,36.6407069412372,36.6989746967758,36.4274469559656,36.6309956486474,18933.6278667492,0.0,1.0
2025-05-13,37.69,37.8653,37.66,37.66,23100,36.601861770878,36.7721007299769,36.5727278931087,36.5727278931087,23786.7408343888,0.0,1.0
2025-05-14,37.72,37.928,37.58,37.92,17253,36.6309956486474,36.8329905345148,36.4950375523905,36.825221500443,17765.9151348792,0.0,1.0
2025-05-15,37.82,37.8887,37.7571,37.8,19524,36.7281085745452,36.794825154637,36.6670245441555,36.7086859893656,20104.4297857406,0.0,1.0
2025-05-16,38.06,38.1534,37.908,38.0,31814,36.9611795966999,37.0518830694884,36.8135679493352,36.9029118411612,32759.7996928678,0.0,1.0
2025-05-19,38.1856,38.2987,37.985,37.985,22809,37.0831534316275,37.1929881508179,36.8883449022765,36.8883449022765,23487.089683618,0.0,1.0
2025-05-20,38.35,38.3713,38.2164,38.28,22212,37.2428070818035,37.2634921350197,37.113064212804,37.174828033675,22872.3414464695,0.0,1.0
2025-05-21,38.0149,38.35,38.0149,38.3,15730,36.91738166712,37.2428070818035,36.91738166712,37.1942506188546,16197.6378062743,0.0,1.0
2025-05-22,37.9,38.1024,37.9,37.93,26282,36.8057989152634,37.0023554772805,36.8057989152634,36.8349327930327,27063.3386410999,0.0,1.0
2025-05-23,38.29,38.29,37.87,37.87,27148,37.1845393262648,37.1845393262648,36.7766650374941,36.7766650374941,27955.0839901293,0.0,1.0
2025-05-27,38.59,38.6938,38.55,38.63,28342,37.4758781039582,37.5766813210401,37.437032933599,37.5147232743173,29184.5804644263,0.0,1.0
2025-05-28,38.5,38.5,38.3009,38.39,28247,37.3884764706502,37.3884764706502,37.1951246351877,37.2816522521626,29086.7562055836,0.0,1.0
2025-05-29,38.37,38.4929,38.22,38.49,28839,37.262229666983,37.3815814529114,37.1165602781363,37.3787651780604,29696.3557975299,0.0,1.0
2025-05-30,38.48,38.5093,38.24,38.47,50280,37.3690538854706,37.3975079727587,37.1359828633159,37.3593425928808,51774.7761538126,0.0,1.0
2025-06-02,39.04,39.04,38.5758,38.64,26623,37.9128862704982,37.9128862704982,37.4620880684807,37.5244345669071,27414.4762438933,0.0,1.0
2025-06-03,38.52,38.6478,38.37,38.52,50562,37.4078990558297,37.5320093751271,37.262229666983,37.4078990558297,52065.1597432194,0.0,1.0
2025-06-04,38.74,38.94,38.67,38.67,37861,37.6215474928049,37.8157733446004,37.5535684446764,37.5535684446764,38986.5712004673,0.0,1.0
2025-06-05,38.91,39.01,38.7945,39.01,41164,37.7866394668311,37.8837523927289,37.6744740374192,37.8837523927289,42387.7662210728,0.0,1.0
2025-06-06,39.02,39.02,38.77,38.91,30794,37.8934636853187,37.8934636853187,37.6506813705742,37.7866394668311,31709.4760716091,0.0,1.0
2025-06-09,38.83,39.0441,38.82,38.87,22443,37.7089491261129,37.91686790046,37.6992378335231,37.747794296472,23110.2088548133,0.0,1.0
2025-06-10,38.84,38.995,38.8201,38.99,23242,37.7186604187027,37.8691854538442,37.699334946449,37.8643298075493,23932.9623581327,0.0,1.0
2025-06-11,38.96,39.1722,38.96,39.01,39289,37.83519592978,38.0412695585351,37.83519592978,37.8837523927289,40457.0242702296,0.0,1.0
2025-06-12,39.11,39.24,38.88,39.1,53580,37.9808653186267,38.1071121222938,37.7575055890618,37.9711540260369,55172.8819872967,0.0,1.0
2025-06-13,38.89,38.989,38.7,38.76,30869,37.7672168816515,37.8633586782904,37.5827023224457,37.6409700779844,31786.7057496428,0.0,1.0
2025-06-16,38.96,39.22,38.96,39.03,62944,37.83519592978,38.0876895371143,37.83519592978,37.9031749779085,64815.264722068,0.0,1.0
2025-06-17,38.75,39.03,38.695,38.92,176625,37.6312587853946,37.9031749779085,37.5778466761509,37.7963507594209,181875.891769434,0.0,1.0
2025-06-18,38.83,39.11,38.74,38.74,62521,37.7089491261129,37.9808653186267,37.6215474928049,37.6215474928049,64379.6893379577,0.0,1.0
2025-06-20,38.55,39.17,38.55,38.79,31151,37.437032933599,38.0391330741654,37.437032933599,37.6701039557538,32077.0893390497,0.0,1.0
2025-06-23,38.92,38.9639,38.45,38.45,33968,37.7963507594209,37.83898333389,37.3399200077013,37.3399200077013,34977.8360459965,0.0,1.0
2025-06-24,39.19,39.2999,39.09,39.09,31352,38.0585556593449,38.1652827649066,37.9614427334471,37.9614427334471,32284.06487618,0.0,1.0
2025-06-25,38.62,38.62,38.37,38.37,35972,38.2285032796661,38.2285032796661,37.9810375670841,37.9810375670841,36340.3879518072,0.745,1.0
2025-06-26,39.025,39.05,38.8,38.8,44062,38.6293977340489,38.6541443053071,38.4066785927251,38.4066785927251,44513.2373493976,0.0,1.0
2025-06-27,39.57,39.57,39.3,39.31,80719,39.1688729874776,39.1688729874776,38.9016100178891,38.9115086463924,81545.6403614459,0.0,1.0
2025-06-30,39.5,39.57,39.42,39.42,31840,39.0995825879547,39.1688729874776,39.0203935599284,39.0203935599284,32166.0722891566,0.0,1.0
2025-07-01,39.51,39.6099,39.41,39.41,32607,39.109481216458,39.2083685152057,39.0104949314252,39.0104949314252,32940.9271084337,0.0,1.0
2025-07-02,39.58,39.64,39.36,39.39,38552,39.1787716159809,39.2381633870006,38.9610017889088,38.9906976744186,38946.8096385542,0.0,1.0
2025-07-03,39.91,39.91,39.68,39.68,14606,39.5054263565891,39.5054263565891,39.2777579010137,39.2777579010137,14755.5795180723,0.0,1.0
2025-07-07,39.5115,39.7699,39.475,39.69,26341,39.1109660107334,39.3667465712582,39.0748360166965,39.287656529517,26610.7572289157,0.0,1.0
2025-07-08,39.93,39.94,39.66,39.66,42140,39.5252236135957,39.535122242099,39.2579606440071,39.2579606440071,42571.5542168675,0.0,1.0
2025-07-09,40.31,40.31,39.991,40.06,26768,39.9013714967203,39.9013714967203,39.5856052474657,39.6539057841383,27042.130120482,0.0,1.0
2025-07-10,40.12,40.2557,40.04,40.07,28580,39.713297555158,39.8476219439475,39.6341085271318,39.6638044126416,28872.686746988,0.0,1.0
2025-07-11,40.04,40.1102,39.91,39.93,27937,39.6341085271318,39.7035968992248,39.5054263565891,39.5252236135957,28223.1018072289,0.0,1.0
2025-07-14,40.15,40.15,39.98,39.98,51242,39.7429934406679,39.7429934406679,39.5747167561121,39.5747167561121,51766.7674698795,0.0,1.0
2025-07-15,39.9,40.12,39.7607,40.12,32644,39.4955277280859,39.713297555158,39.3576398330352,39.713297555158,32978.3060240964,0.0,1.0
2025-07-16,39.9865,40.0,39.75,39.81,33807,39.5811508646392,39.5945140131187,39.3470483005367,39.4064400715564,34153.2162650603,0.0,1.0
2025-07-17,40.11,40.1291,39.84,39.84,36001,39.7033989266547,39.722305307096,39.4361359570662,39.4361359570662,36369.6849397591,0.0,1.0
2025-07-18,39.93,40.197,39.93,40.18,42096,39.5252236135957,39.7895169946333,39.5252236135957,39.7726893261777,42527.1036144578,0.0,1.0
2025-07-21,40.23,40.3612,40.05,40.11,52198,39.8221824686941,39.9520524746571,39.6440071556351,39.7033989266547,52732.5578313253,0.0,1.0
2025-07-22,40.46,40.52,40.11,40.22,45851,40.0498509242695,40.1092426952892,39.7033989266547,39.8122838401908,46320.558433735,0.0,1.0
2025-07-23,41.07,41.14,40.7436,40.76,37518,40.6536672629696,40.7229576624925,40.3305760286225,40.3468097793679,37902.2204819277,0.0,1.0
2025-07-24,40.82,40.9731,40.82,40.87,13633,40.4062015503876,40.5577495527728,40.4062015503876,40.455694692904,13772.615060241,0.0,1.0
2025-07-25,40.9,40.9,40.64,40.64,28418,40.4853905784138,40.4853905784138,40.2280262373286,40.2280262373286,28709.0277108434,0.0,1.0
2025-07-28,40.35,40.5,40.251,40.48,35245,39.9409660107335,40.0894454382826,39.842969588551,40.0696481812761,35605.9427710843,0.0,1.0
2025-07-29,40.46,40.47,40.321,40.47,28520,40.0498509242695,40.0597495527728,39.9122599880739,40.0597495527728,28812.0722891566,0.0,1.0
2025-07-30,40.17,40.57,40.04,40.2,52244,39.7627906976744,40.1587358378056,39.6341085271318,39.7924865831843,52779.0289156627,0.0,1.0
2025-07-31,40.13,40.2705,39.93,40.09,36415,39.7231961836613,39.8622719141324,39.5252236135957,39.6836016696482,36787.9246987952,0.0,1.0
2025-08-01,40.095,40.095,39.87,40.01,25427,39.6885509838998,39.6885509838998,39.465831842576,39.6044126416219,25687.3969879518,0.0,1.0
2025-08-04,40.46,40.4799,40.31,40.31,32469,40.0498509242695,40.0695491949911,39.9013714967203,39.9013714967203,32801.5138554217,0.0,1.0
2025-08-05,40.5,40.58,40.42,40.47,42042,40.0894454382826,40.1686344663089,40.0102564102564,40.0597495527728,42472.5506024097,0.0,1.0
2025-08-06,40.78,40.8199,40.6,40.6,31254,40.3666070363745,40.4061025641026,40.1884317233154,40.1884317233154,31574.0710843373,0.0,1.0
2025-08-07,41.02,41.08,40.875,41.07,48156,40.6041741204532,40.6635658914729,40.4606440071556,40.6536672629696,48649.1638554217,0.0,1.0
2025-08-08,41.33,41.33,41.15,41.21,31753,40.9110316040549,40.9110316040549,40.7328562909958,40.7922480620155,32078.1813253012,0.0,1.0
2025-08-11,41.06,41.15,41.0311,41.15,29547,40.6437686344663,40.7328562909958,40.6151615980918,40.7328562909958,29849.5897590362,0.0,1.0
2025-08-12,41.27,41.3451,41.06,41.06,42028,40.8516398330352,40.9259785330948,40.6437686344663,40.6437686344663,42458.4072289156,0.0,1.0
2025-08-13,41.38,41.45,41.34,41.37,36706,40.9605247465713,41.0298151460942,40.9209302325581,40.950626118068,37081.9048192771,0.0,1.0
2025-08-14,41.35,41.37,41.219,41.245,24320,40.9308288610614,40.950626118068,40.8011568276685,40.826893261777,24569.0602409639,0.0,1.0
2025-08-15,41.395,41.47,41.38,41.38,23406,40.9753726893262,41.0496124031008,40.9605247465713,40.9605247465713,23645.7,0.0,1.0
2025-08-18,41.54,41.54,41.3101,41.42,24364,41.1189028026237,41.1189028026237,40.8913333333333,41.0001192605844,24613.5108433735,0.0,1.0
2025-08-19,41.58,41.66,41.51,41.57,30492,41.1584973166368,41.2376863446631,41.0892069171139,41.1485986881336,30804.2674698796,0.0,1.0
2025-08-20,41.52,41.654,41.5,41.51,32173,41.0991055456172,41.2317471675611,41.0793082886106,41.0892069171139,32502.4825301205,0.0,1.0
2025-08-21,41.634,41.6759,41.54,41.58,39905,41.2119499105546,41.2534251639833,41.1189028026237,41.1584973166368,40313.6656626506,0.0,1.0
2025-08-22,42.34,42.3499,41.81,41.81,38067,41.9107930828861,41.9205927251043,41.3861657722123,41.3861657722123,38456.8427710843,0.0,1.0
2025-08-25,41.95,42.19,41.93,42.12,249092,41.5247465712582,41.7623136553369,41.5049493142516,41.6930232558139,251642.942168675,0.0,1.0
2025-08-26,41.91,41.94,41.8057,41.81,44614,41.4851520572451,41.5148479427549,41.3819093619559,41.3861657722123,45070.8903614458,0.0,1.0
2025-08-27,41.8,41.8824,41.56,41.56,60312,41.376267143709,41.457831842576,41.1387000596303,41.1387000596303,60929.6530120482,0.0,1.0
2025-08-28,42.065,42.11,41.7973,41.91,95683,41.6385807990459,41.6831246273107,41.3735945140131,41.4851520572451,96662.8861445784,0.0,1.0
2025-08-29,41.99,42.08,41.8915,41.99,133307,41.5643410852713,41.6534287418008,41.466839594514,41.5643410852713,134672.192168675,0.0,1.0
2025-09-02,41.46,41.535,41.31,41.31,26255,41.0397137745975,41.1139534883721,40.8912343470483,40.8912343470483,26523.8765060241,0.0,1.0
2025-09-03,41.55,41.6799,41.48,41.48,20570,41.128801431127,41.2573846153846,41.0595110316041,41.0595110316041,20780.656626506,0.0,1.0
2025-09-04,41.77,41.8708,41.57,41.63,30915,41.3465712581992,41.4463494335122,41.1485986881336,41.2079904591533,31231.5993975903,0.0,1.0
2025-09-05,41.9,42.13,41.81,42.07,26216,41.4752534287418,41.7029218843172,41.3861657722123,41.6435301132976,26484.4771084337,0.0,1.0
2025-09-08,42.35,42.3799,42.2378,42.3,14717,41.9206917113894,41.9502886106142,41.8096290995826,41.871198568873,14867.7162650602,0.0,1.0
2025-09-09,42.2,42.3221,42.16,42.18,17638,41.7722122838402,41.8930745378652,41.7326177698271,41.7524150268336,17818.6301204819,0.0,1.0
2025-09-10,42.15,42.355,42.12,42.29,19436,41.7227191413238,41.925641025641,41.6930232558139,41.8612999403697,19635.043373494,0.0,1.0
2025-09-11,42.64,42.71,42.275,42.51,30999,42.2077519379845,42.2770423375075,41.8464519976148,42.0790697674419,31316.4596385542,0.0,1.0
2025-09-12,42.29,42.5,42.29,42.5,27578,41.8612999403697,42.0691711389386,41.8612999403697,42.0691711389386,27860.4253012048,0.0,1.0
2025-09-15,42.535,42.5719,42.43,42.51,15679,42.1038163387001,42.1403422778772,41.9998807394156,42.0790697674419,15839.5680722891,0.0,1.0
2025-09-16,42.37,42.5,42.3583,42.47,15528,41.9404889683959,42.0691711389386,41.9289075730471,42.0394752534287,15687.021686747,0.0,1.0
2025-09-17,42.41,42.5113,42.17,42.43,43140,41.9800834824091,42.0803565891473,41.7425163983304,41.9998807394156,43581.7951807229,0.0,1.0
2025-09-18,42.37,42.5517,42.35,42.43,18425,41.9404889683959,42.1203470483005,41.9206917113894,41.9998807394156,18613.6897590362,0.0,1.0
2025-09-19,42.23,42.3154,42.14,42.29,24998,41.80190816935,41.886442456768,41.7128205128205,41.8612999403697,25254.0036144578,0.0,1.0
2025-09-22,42.27,42.3027,42.13,42.15,31311,41.8415026833632,41.8738711985689,41.7029218843172,41.7227191413238,31631.6548192771,0.0,1.0
2025-09-23,42.07,42.366,42.066,42.3,29387,41.6435301132976,41.9365295169946,41.6395706618962,41.871198568873,29687.9512048192,0.0,1.0
2025-09-24,41.98,42.14,41.95,42.13,24326,41.554442456768,41.7128205128205,41.5247465712582,41.7029218843172,24575.121686747,0.0,1.0
2025-09-25,41.5,41.5,41.3101,41.35,285536,41.5,41.5,41.3101,41.35,285536,0.425,1.0
2025-09-26,41.59,41.74,41.54,41.56,16848,41.59,41.74,41.54,41.56,16848,0.0,1.0
2025-09-29,41.92,41.92,41.69,41.76,96391,41.92,41.92,41.69,41.76,96391,0.0,1.0
2025-09-30,41.94,41.9552,41.72,41.75,17541,41.94,41.9552,41.72,41.75,17541,0.0,1.0
2025-10-01,41.84,41.94,41.8085,41.89,19256,41.84,41.94,41.8085,41.89,19256,0.0,1.0
2025-10-02,41.81,41.94,41.5319,41.94,14825,41.81,41.94,41.5319,41.94,14825,0.0,1.0
2025-10-03,42.24,42.28,42.07,42.07,10255,42.24,42.28,42.07,42.07,10255,0.0,1.0
2025-10-06,42.12,42.2729,42.1,42.165,21233,42.12,42.2729,42.1,42.165,21233,0.0,1.0
2025-10-07,42.03,42.15,41.88,42.15,20985,42.03,42.15,41.88,42.15,20985,0.0,1.0
2025-10-08,41.85,41.9699,41.8307,41.91,19418,41.85,41.9699,41.8307,41.91,19418,0.0,1.0
2025-10-09,41.91,42.08,41.7601,42.06,21872,41.91,42.08,41.7601,42.06,21872,0.0,1.0
2025-10-10,41.0214,41.74,40.9666,41.74,19524,41.0214,41.74,40.9666,41.74,19524,0.0,1.0
2025-10-13,41.48,41.48,41.23,41.24,20309,41.48,41.48,41.23,41.24,20309,0.0,1.0
2025-10-14,41.49,41.5733,41.12,41.13,26646,41.49,41.5733,41.12,41.13,26646,0.0,1.0
2025-10-15,41.47,41.6399,41.26,41.56,18488,41.47,41.6399,41.26,41.56,18488,0.0,1.0
2025-10-16,41.38,41.67,41.331,41.55,17024,41.38,41.67,41.331,41.55,17024,0.0,1.0
2025-10-17,41.54,41.555,41.33,41.34,35496,41.54,41.555,41.33,41.34,35496,0.0,1.0
2025-10-20,41.71,41.74,41.57,41.57,17839,41.71,41.74,41.57,41.57,17839,0.0,1.0
2025-10-21,41.33,41.5412,41.33,41.42,21755,41.33,41.5412,41.33,41.42,21755,0.0,1.0
2025-10-22,41.54,41.73,41.34,41.56,33576,41.54,41.73,41.34,41.56,33576,0.0,1.0
2025-10-23,42.1,42.1,41.78,41.78,20877,42.1,42.1,41.78,41.78,20877,0.0,1.0
2025-10-24,42.1315,42.1747,41.2601,42.11,13595,42.1315,42.1747,41.2601,42.11,13595,0.0,1.0
2025-10-27,42.335,42.41,42.27,42.31,10793,42.335,42.41,42.27,42.31,10793,0.0,1.0
2025-10-28,41.97,42.1399,41.89,41.92,27486,41.97,42.1399,41.89,41.92,27486,0.0,1.0
2025-10-29,41.66,42.0,41.59,41.88,43517,41.66,42.0,41.59,41.88,43517,0.0,1.0
2025-10-30,41.625,41.7579,41.5,41.5,18740,41.625,41.7579,41.5,41.5,18740,0.0,1.0
2025-10-31,41.32,41.51,41.2718,41.48,17369,41.32,41.51,41.2718,41.48,17369,0.0,1.0
2025-11-03,41.34,41.4799,41.3,41.34,11979,41.34,41.4799,41.3,41.34,11979,0.0,1.0
2025-11-04,41.1669,42.255,41.07,41.09,29123,41.1669,42.255,41.07,41.09,29123,0.0,1.0
2025-11-05,41.2333,41.33,41.06,41.15,21148,41.2333,41.33,41.06,41.15,21148,0.0,1.0
2025-11-06,40.97,41.23,40.89,41.23,26886,40.97,41.23,40.89,41.23,26886,0.0,1.0
2025-11-07,41.16,41.21,40.79,40.85,13989,41.16,41.21,40.79,40.85,13989,0.0,1.0
2025-11-10,41.5383,41.56,41.34,41.37,18589,41.5383,41.56,41.34,41.37,18589,0.0,1.0
2025-11-11,41.59,41.67,41.47,41.5,19845,41.59,41.67,41.47,41.5,19845,0.0,1.0
2025-11-12,41.86,41.88,41.74,41.74,14306,41.86,41.88,41.74,41.74,14306,0.0,1.0
2025-11-13,41.48,41.875,41.4101,41.84,22759,41.48,41.875,41.4101,41.84,22759,0.0,1.0
2025-11-14,41.465,41.6,41.215,41.215,12735,41.465,41.6,41.215,41.215,12735,0.0,1.0
2025-11-17,41.23,41.575,41.125,41.35,14512,41.23,41.575,41.125,41.35,14512,0.0,1.0
2025-11-18,40.9102,41.02,40.7113,40.79,16142,40.9102,41.02,40.7113,40.79,16142,0.0,1.0
2025-11-19,41.0663,41.187,40.91,40.91,17728,41.0663,41.187,40.91,40.91,17728,0.0,1.0
2025-11-20,40.5664,41.3,40.5664,41.11,19200,40.5664,41.3,40.5664,41.11,19200,0.0,1.0
2025-11-21,41.125,41.31,40.75,40.84,79011,41.125,41.31,40.75,40.84,79011,0.0,1.0
2025-11-24,41.43,41.4499,41.26,41.26,20646,41.43,41.4499,41.26,41.26,20646,0.0,1.0
2025-11-25,41.825,41.8568,41.49,41.55,15913,41.825,41.8568,41.49,41.55,15913,0.0,1.0
2025-11-26,42.1456,42.23,41.91,41.91,8698,42.1456,42.23,41.91,41.91,8698,0.0,1.0