date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-09-23,24.59,24.94,24.59,24.71,118400,18.6898036062417,18.9558235843704,18.6898036062417,18.7810104558858,155777.773878142,0.0,1.0
2014-09-24,24.77,24.8,24.52,24.62,117442,18.8266138807079,18.8494155931189,18.636599610616,18.7126053186527,154517.342228013,0.0,1.0
2014-09-25,24.35,24.62,24.32,24.62,167506,18.5073899069535,18.7126053186527,18.4845881945424,18.7126053186527,220386.079317838,0.0,1.0
2014-09-26,24.37,24.45,24.27,24.37,131274,18.5225910485608,18.5833956149902,18.446585340524,18.5225910485608,172715.975406074,0.0,1.0
2014-09-29,24.42,25.0,24.13,24.5,860193,18.5605939025792,19.0014270091925,18.3401773492726,18.6213984690086,1131747.89396588,0.0,1.0
2014-09-30,24.39,24.5,24.34,24.43,801040,18.5377921901682,18.6213984690086,18.4997893361498,18.5681944733829,1053920.84448772,0.0,1.0
2014-10-01,23.94,24.16,23.9,24.16,33700,18.1957665040027,18.3629790616836,18.165364220788,18.3629790616836,44338.7751663292,0.0,1.0
2014-10-02,23.9499,24.0199,23.6199,23.8699,33700,18.2032910690983,18.2564950647241,17.952472232577,18.1424865026689,44338.7751663293,0.0,1.0
2014-10-03,24.15,24.18,24.07,24.17,138610,18.3553784908799,18.378180203291,18.2945739244505,18.3705796324873,182367.882071362,0.0,1.0
2014-10-06,24.02,24.45,24.02,24.45,413350,18.2565710704321,18.5833956149902,18.2565710704321,18.5833956149902,543840.733382855,0.0,1.0
2014-10-07,23.54,23.93,23.54,23.86,426998,17.8917436718556,18.188165933199,17.8917436718556,18.1349619375733,561797.279479889,0.0,1.0
2014-10-08,23.9,23.91,23.38,23.63,285500,18.165364220788,18.1729647915917,17.7701345389968,17.9601488090887,375629.682788931,0.0,1.0
2014-10-09,23.27,23.8,23.26,23.78,287003,17.6865282601564,18.0893585127512,17.6789276893527,18.0741573711439,377607.165847535,0.0,1.0
2014-10-10,23.09,23.424,23.07,23.39,321241,17.5497179856902,17.803577050533,17.5345168440828,17.7777351098005,422653.782587737,0.0,1.0
2014-10-13,22.63,23.05,22.6,22.89,289512,17.200091728721,17.5193157024755,17.17729001631,17.3977065696166,380908.233707843,0.0,1.0
2014-10-14,22.71,22.91,22.58,22.6,568942,17.2608962951504,17.412907711224,17.1620888747026,17.17729001631,748551.674204206,0.0,1.0
2014-10-15,22.74,22.82,22.16,22.5473,256658,17.2836980075615,17.3445025739909,16.8428649009482,17.1372350081746,337682.532837973,0.0,1.0
2014-10-16,22.92,23.09,22.48,22.48,301095,17.4205082820277,17.5497179856902,17.0860831666659,17.0860831666659,396147.878596613,0.0,1.0
2014-10-17,23.15,23.33,23.04,23.232,255398,17.5953214105122,17.7321316849784,17.5117151316718,17.6576460911024,336024.762609204,0.0,1.0
2014-10-20,23.46,23.48,23.12,23.12,260266,17.8309391054262,17.8461402470336,17.5725196981012,17.5725196981012,342429.544731153,0.0,1.0
2014-10-21,23.91,23.96,23.59,23.59,159804,18.1729647915917,18.2109676456101,17.929746525874,17.929746525874,210252.629871812,0.0,1.0
2014-10-22,23.8,24.13,23.79,24.0,151524,18.0893585127512,18.3401773492726,18.0817579419476,18.2413699288248,199358.711225605,0.0,1.0
2014-10-23,23.98,24.11,23.92,23.92,162660,18.2261687872174,18.3249762076652,18.1805653623954,18.1805653623954,214010.242390359,0.0,1.0
2014-10-24,24.13,24.13,23.87,24.04,150332,18.3401773492726,18.3401773492726,18.142562508377,18.2717722120395,197790.407961561,0.0,1.0
2014-10-27,24.1,24.12,23.9,23.9275,159440,18.3173756368615,18.3325767784689,18.165364220788,18.1862657904981,209773.71847239,0.0,1.0
2014-10-28,24.12,24.12,23.87,23.97,214706,18.3325767784689,18.3325767784689,18.142562508377,18.2185682164137,282486.678363854,0.0,1.0
2014-10-29,24.16,24.29,24.015,24.24,161365,18.3629790616836,18.4617864821314,18.2527707850303,18.423783628113,212306.422988567,0.0,1.0
2014-10-30,24.31,24.38,24.12,24.13,157186,18.4769876237388,18.5301916193645,18.3325767784689,18.3401773492726,206808.15172981,0.0,1.0
2014-10-31,24.61,24.63,24.455,24.47,159499,18.7050047478491,18.7202058894564,18.5871959003921,18.5985967565976,209851.344221197,0.0,1.0
2014-11-03,24.6,24.72,24.575,24.61,209762,18.6974041770454,18.7886110266895,18.6784027500362,18.7050047478491,275981.903751915,0.0,1.0
2014-11-04,24.5,24.5777,24.4,24.57,304403,18.6213984690086,18.6804549041532,18.5453927609718,18.6746024646344,400500.183292467,0.0,1.0
2014-11-05,24.62,24.63,24.51,24.55,206227,18.7126053186527,18.7202058894564,18.6289990398123,18.659401323027,271330.937276754,0.0,1.0
2014-11-06,24.65,24.67,24.5,24.61,156415,18.7354070310638,18.7506081726711,18.6213984690086,18.7050047478491,205793.754232682,0.0,1.0
2014-11-07,24.71,24.75,24.63,24.67,161326,18.7810104558858,18.8114127391005,18.7202058894564,18.7506081726711,212255.111052915,0.0,1.0
2014-11-10,24.75,24.78,24.68,24.77,99144,18.8114127391005,18.8342144515116,18.7582087434748,18.8266138807079,130442.83457242,0.0,1.0
2014-11-11,24.81,24.81,24.7096,24.7304,93898,18.8570161639226,18.8570161639226,18.7807064330537,18.7965156203253,123540.721381839,0.0,1.0
2014-11-12,25.07,25.07,24.8599,24.8599,1696,19.0546310048182,19.0546310048182,18.894943012233,18.894943012233,2231.41135555176,0.0,1.0
2014-11-13,25.02,25.112,24.99,25.0964,3484,19.0166281507998,19.0865534021937,18.9938264383888,19.0746965117399,4583.86625161695,0.0,1.0
2014-11-14,25.25,25.25,25.14,25.14,1307,19.1914412792844,19.1914412792844,19.1078350004439,19.1078350004439,1719.60768968523,0.0,1.0
2014-11-17,25.19,25.21,25.1652,25.1652,19567,19.1458378544623,19.1610389960697,19.1269884388692,19.1269884388692,25744.1191002838,0.0,1.0
2014-11-18,25.24,25.28,25.13,25.2,10033,19.1838407084807,19.2142429916954,19.1002344296403,19.153438425266,13200.3243692517,0.0,1.0
2014-11-19,25.27,25.34,25.17,25.18,342649,19.2066424208917,19.2598464165175,19.130636712855,19.1382372836587,450820.088188949,0.0,1.0
2014-11-20,25.34,25.381,25.34,25.381,3419,19.2598464165175,19.2910087568126,19.2598464165175,19.2910087568126,4498.34635886289,0.0,1.0
2014-11-21,25.23,25.33,25.17,25.33,4104,19.176240137677,19.2522458457138,19.130636712855,19.2522458457138,5399.59445942479,0.0,1.0
2014-11-24,25.33,25.33,25.2,25.23,28883,19.2522458457138,19.2522458457138,19.153438425266,19.176240137677,38001.0932679254,0.0,1.0
2014-11-25,25.24,25.29,25.24,25.2736,72770,19.1838407084807,19.2218435624991,19.1838407084807,19.2093786263811,95742.8091648005,0.0,1.0
2014-11-26,25.36,25.37,25.31,25.35,219095,19.2750475581248,19.2826481289285,19.2370447041065,19.2674469873212,288261.244660739,0.0,1.0
2014-11-28,25.38,25.38,25.32,25.32,3431,19.2902486997322,19.2902486997322,19.2446452749101,19.2446452749101,4514.13464675595,0.0,1.0
2014-12-01,24.99,25.01,24.94,24.94,17171,18.9938264383888,19.0090275799961,18.9558235843704,18.9558235843704,22591.7242843038,0.0,1.0
2014-12-02,25.03,25.1,24.995,25.09,23262,19.0242287216035,19.0774327172292,18.9976267237906,19.0698321464256,30605.5960806869,0.0,1.0
2014-12-03,25.22,25.22,25.18,25.18,966,19.1686395668734,19.1686395668734,19.1382372836587,19.1382372836587,1270.95717539092,0.0,1.0
2014-12-04,25.11,25.11,25.11,25.11,100,19.0850332880329,19.0850332880329,19.0850332880329,19.0850332880329,131.569065775458,0.0,1.0
2014-12-05,25.1,25.1,25.051,25.051,2279,19.0774327172292,19.0774327172292,19.0401899202912,19.0401899202912,2998.45900902268,0.0,1.0
2014-12-08,24.6532,24.93,24.6532,24.93,5119,18.7378392137209,18.9482230135667,18.7378392137209,18.9482230135667,6735.02047704569,0.0,1.0
2014-12-09,24.5199,24.5199,24.5199,24.5199,399,18.6365236049079,18.6365236049079,18.6365236049079,18.6365236049079,524.960572444077,0.0,1.0
2014-12-10,24.28,24.34,24.2036,24.34,3804,18.4541859113277,18.4997893361498,18.3961175503876,18.4997893361498,5004.88726209841,0.0,1.0
2014-12-11,24.53,24.76,24.03,24.03,11966,18.6442001814197,18.8190133099042,18.2641716412358,18.2641716412358,15743.5544106912,0.0,1.0
2014-12-12,24.281,24.33,24.281,24.322,35646,18.4549459684081,18.4921887653461,18.4549459684081,18.4861083087032,46899.1091863196,0.0,1.0
2014-12-15,24.14,24.21,24.0,24.0,7613,18.3477779200762,18.400981915702,18.2413699288248,18.2413699288248,10016.3529774856,0.0,1.0
2014-12-16,24.0599,24.36,23.99,24.345,5417,18.367075465324,18.5961686596907,18.3137145380123,18.5847178169199,7095.98425432837,0.1054896,1.0
2014-12-17,24.52,24.56,24.3764,24.3764,7588,18.7183109825786,18.7488465633006,18.6086882477867,18.6086882477867,9939.87973451059,0.0,1.0
2014-12-18,25.05,25.05,24.8,24.93,10145,19.122907427145,19.122907427145,18.9320600476325,19.031300684979,13289.4148532696,0.0,1.0
2014-12-19,25.31,25.32,25.08,25.08,67802,19.3213887018379,19.3290225970184,19.1458091126865,19.1458091126865,88817.0434579976,0.0,1.0
2014-12-22,25.2999,25.3036,25.2999,25.3036,588,19.3136784677056,19.3165030089224,19.3136784677056,19.3165030089224,770.248983117055,0.0,1.0
2014-12-23,25.46,25.47,25.38,25.38,4793,19.4358971295453,19.4435310247258,19.3748259681014,19.3748259681014,6278.57717020418,0.0,1.0
2014-12-24,25.36,25.43,25.3599,25.38,1175,19.3595581777404,19.4129954440038,19.3594818387886,19.3748259681014,1539.18801898391,0.0,1.0
2014-12-26,25.44,25.529,25.43,25.529,14383,19.4206293391843,19.4885710062908,19.4129954440038,19.4885710062908,18840.9712996133,0.0,1.0
2014-12-29,25.5199,25.5199,25.46,25.5,2702,19.4816241616765,19.4816241616765,19.4358971295453,19.4664327102673,3539.4774700379,0.0,1.0
2014-12-30,25.47,25.51,25.46,25.48,10933,19.4435310247258,19.4740666054478,19.4358971295453,19.4511649199063,14321.6532864265,0.0,1.0
2014-12-31,25.26,25.47,25.23,25.47,776,19.2832192259354,19.4435310247258,19.2603175403939,19.4435310247258,1016.51906615448,0.0,1.0
2015-01-02,25.041,25.041,25.041,25.041,280,19.1160369214825,19.1160369214825,19.1160369214825,19.1160369214825,366.785230055741,0.0,1.0
2015-01-05,24.6,24.6,24.5952,24.5952,3813,18.7793821440226,18.7793821440226,18.775717874336,18.775717874336,4994.82886500907,0.0,1.0
2015-01-06,24.42,24.65,24.3,24.65,12442,18.6419720307737,18.8175516199251,18.5503652886077,18.8175516199251,16298.3636869768,0.0,1.0
2015-01-07,24.5399,24.56,24.51,24.56,471,18.7335024339878,18.7488465633006,18.7106770873981,18.7488465633006,616.985154843764,0.0,1.0
2015-01-08,25.11,25.11,25.1036,25.1036,447,19.1687107982279,19.1687107982279,19.1638251053124,19.1638251053124,585.546420838988,0.0,1.0
2015-01-09,24.77,24.81,24.7697,24.7697,3051,18.909158362091,18.939693942813,18.9089293452356,18.9089293452356,3996.64906035739,0.0,1.0
2015-01-12,24.59,24.6199,24.59,24.609,514,18.7717482488421,18.7945735954318,18.7717482488421,18.786252649685,673.312886602324,0.0,1.0
2015-01-13,24.4699,24.4699,24.4699,24.4699,101,18.6800651677243,18.6800651677243,18.6800651677243,18.6800651677243,132.304672270107,0.0,1.0
2015-01-14,24.6,24.6096,24.59,24.6096,7351,18.7793821440226,18.7867106833959,18.7717482488421,18.7867106833959,9629.4222362134,0.0,1.0
2015-01-15,24.36,24.56,24.36,24.56,455,18.5961686596907,18.7488465633006,18.5961686596907,18.7488465633006,596.025998840578,0.0,1.0
2015-01-16,24.36,24.36,24.36,24.36,0,18.5961686596907,18.5961686596907,18.5961686596907,18.5961686596907,0,0.0,1.0
2015-01-20,24.43,24.46,24.34,24.34,22880,18.6496059259541,18.6725076114956,18.5809008693297,18.5809008693297,29971.5930845549,0.0,1.0
2015-01-21,24.65,24.68,24.61,24.68,4885,18.8175516199251,18.8404533054666,18.7870160392031,18.8404533054666,6399.09231722247,0.0,1.0
2015-01-22,25.1,25.1,24.69,24.69,4162,19.1610769030474,19.1610769030474,18.8480872006471,18.8480872006471,5452.00045532856,0.0,1.0
2015-01-23,25.0,25.065,24.99,25.01,145768,19.0847379512425,19.1343582699157,19.077104056062,19.092371846423,190948.390767018,0.0,1.0
2015-01-26,25.03,25.03,25.03,25.03,188,19.107639636784,19.107639636784,19.107639636784,19.107639636784,246.270083037426,0.0,1.0
2015-01-27,24.85,24.85,24.72,24.72,540,18.970229523535,18.970229523535,18.8709888861886,18.8709888861886,707.371515107501,0.0,1.0
2015-01-28,24.5,24.77,24.5,24.74,13103,18.7030431922176,18.909158362091,18.7030431922176,18.8862566765496,17164.2388193585,0.0,1.0
2015-01-29,24.5,24.5,24.5,24.5,0,18.7030431922176,18.7030431922176,18.7030431922176,18.7030431922176,0,0.0,1.0
2015-01-30,24.32,24.41,24.288,24.299,11230,18.5656330789687,18.6343381355932,18.5412046143911,18.5496018990896,14710.7076197356,0.0,1.0
2015-02-02,24.76,24.76,24.721,24.721,1211,18.9015244669105,18.9015244669105,18.8717522757066,18.8717522757066,1586.34611999108,0.0,1.0
2015-02-03,25.689,25.689,25.63,25.63,373,19.6107133291787,19.6107133291787,19.5656733476138,19.5656733476138,488.610324324255,0.0,1.0
2015-02-04,25.42,25.56,25.4,25.49,6482,19.4053615488234,19.5122360813503,19.3900937584624,19.4587988150868,8491.07807579038,0.0,1.0
2015-02-05,25.7944,25.7944,25.6801,25.7649,798,19.6911745843812,19.6911745843812,19.6039191624681,19.6686545935987,1045.33790565886,0.0,1.0
2015-02-06,25.95,25.98,25.95,25.96,794,19.8099579933897,19.8328596789312,19.8099579933897,19.8175918885702,1040.09811665806,0.0,1.0
2015-02-09,26.06,26.06,25.96,25.96,5639,19.8939308403752,19.8939308403752,19.8175918885702,19.8175918885702,7386.79254387256,0.0,1.0
2015-02-10,26.0565,26.0735,25.92,25.92,1514,19.891258977062,19.9042365988688,19.7870563078482,19.7870563078482,1983.2601368014,0.0,1.0
2015-02-11,26.1568,26.1568,26.01,26.01,2439,19.9678269457224,19.9678269457224,19.8557613644727,19.8557613644727,3194.96134323554,0.0,1.0
2015-02-12,26.2816,26.2816,26.28,26.28,5752,20.063097957575,20.063097957575,20.0618765343461,20.0618765343461,7534.81658314507,0.0,1.0
2015-02-13,26.47,26.49,26.428,26.428,1405,20.2069205427755,20.2221883331365,20.1748581830174,20.1748581830174,1840.4758865297,0.0,1.0
2015-02-17,26.61,26.65,26.48,26.48,18445,20.3137950753025,20.3443306560245,20.214554437956,20.214554437956,24161.9770299219,0.0,1.0
2015-02-18,26.4196,26.43,26.38,26.39,1320,20.1684457110658,20.1763849620535,20.1382154861511,20.1458493813316,1729.13037026278,0.0,1.0
2015-02-19,26.5401,26.5401,26.5401,26.5401,189,20.2604341479908,20.2604341479908,20.2604341479908,20.2604341479908,247.580030287625,0.0,1.0
2015-02-20,26.599,26.599,26.54,26.5788,791,20.3053977906039,20.3053977906039,20.260357809039,20.2899773223393,1036.16827490747,0.0,1.0
2015-02-23,26.66,26.67,26.6,26.67,61229,20.351964551205,20.3595984463855,20.306161180122,20.3595984463855,80206.760182439,0.0,1.0
2015-02-24,26.724,26.81,26.68,26.79,8174,20.4008214803602,20.4664729789124,20.367232341566,20.4512051885514,10707.5088231272,0.0,1.0
2015-02-25,26.4952,26.5,26.469,26.469,3592,20.2261579586304,20.229822228317,20.2061571532575,20.2061571532575,4705.33052271507,0.0,1.0
2015-02-26,26.31,26.39,26.2818,26.38,11032,20.0847782198876,20.1458493813316,20.0632506354786,20.1382154861511,14451.3380641962,0.0,1.0
2015-02-27,26.5,26.5054,26.495,26.5001,2439,20.229822228317,20.2339445317145,20.2260052807268,20.2298985672688,3194.96134323555,0.0,1.0
2015-03-02,26.4986,26.4986,26.4399,26.4399,2410,20.2287534829918,20.2287534829918,20.1839425182822,20.1839425182822,3156.97287297976,0.0,1.0
2015-03-03,26.56,26.56,26.5578,26.5578,3311,20.2756255994,20.2756255994,20.2739461424603,20.2739461424603,4337.23534540914,0.0,1.0
2015-03-04,26.47,26.47,26.35,26.44,11363,20.2069205427755,20.2069205427755,20.1153138006096,20.184018857234,14884.9306040121,0.0,1.0
2015-03-05,26.362,26.362,26.36,26.36,1317,20.1244744748262,20.1244744748262,20.1229476957901,20.1229476957901,1725.20052851218,0.0,1.0
2015-03-06,25.948,26.0,25.948,25.999,2443,19.8084312143536,19.8481274692922,19.8084312143536,19.8473640797741,3200.20113223634,0.0,1.0
2015-03-09,26.05,26.05,25.982,25.982,200150,19.8862969451947,19.8862969451947,19.8343864579673,19.8343864579673,262185.942127344,0.0,1.0
2015-03-10,25.6155,25.76,25.6155,25.76,4997,19.5546041996021,19.6649139849602,19.5546041996021,19.6649139849602,6545.80640924476,0.0,1.0
2015-03-11,25.6085,25.72,25.6085,25.72,2416,19.5492604729757,19.6343784042383,19.5492604729757,19.6343784042383,3164.83255648097,0.0,1.0
2015-03-12,25.8099,25.8222,25.7868,25.7868,2275,19.7030071219109,19.7123968129829,19.685372824044,19.685372824044,2980.1299942029,0.0,1.0
2015-03-13,25.68,25.81,25.55,25.81,18384,19.6038428235163,19.7030834608627,19.5046021861698,19.7030834608627,24082.0702476598,0.0,1.0
2015-03-16,25.84,25.84,25.75,25.82,5740,19.7259851464042,19.7259851464042,19.6572800897797,19.7107173560432,7519.0972161427,0.0,1.0
2015-03-17,25.67,25.69,25.67,25.69,801,19.6997959926083,19.7151444896809,19.6997959926083,19.7151444896809,1043.75040268006,0.13569359,1.0
2015-03-18,26.15,26.26,25.61,25.65,48340,20.0681599223493,20.1525766562483,19.6537505013907,19.6844474955358,62989.8807310291,0.0,1.0
2015-03-19,25.8766,25.88,25.85,25.85,1495,19.8583459673677,19.86095521187,19.8379324662612,19.8379324662612,1948.0734731669,0.0,1.0
2015-03-20,26.14,26.19,25.99,25.99,55170,20.0604856738131,20.0988569164944,19.945371945769,19.945371945769,71889.7749261659,0.0,1.0
2015-03-23,26.19,26.3,26.19,26.29,9413,20.0988569164944,20.1832736503934,20.0988569164944,20.1755994018571,12265.696055465,0.0,1.0
2015-03-24,26.149,26.16,26.139,26.139,2600,20.0673924974957,20.0758341708856,20.0597182489594,20.0597182489594,3387.95386637723,0.0,1.0
2015-03-25,25.8,26.14,25.8,25.9701,8175,19.7995612235798,20.0604856738131,19.7995612235798,19.9301001911818,10652.5087913977,0.0,1.0
2015-03-26,25.75,25.93,25.75,25.8,10041,19.7611899808985,19.8993264545514,19.7611899808985,19.7995612235798,13084.017220113,0.0,1.0
2015-03-27,25.61,25.61,25.5099,25.5595,12757,19.6537505013907,19.6537505013907,19.5769312735426,19.6149955462825,16623.1259512978,0.0,1.0
2015-03-30,25.7942,25.7942,25.77,25.77,2350,19.7951101594288,19.7951101594288,19.776538477971,19.776538477971,3062.18907153327,0.0,1.0
2015-03-31,25.55,25.8,25.51,25.8,24581,19.6077050101731,19.7995612235798,19.577008016028,19.7995612235798,32030.4976882379,0.0,1.0
2015-04-01,25.65,25.74,25.56,25.56,45426,19.6844474955358,19.7535157323622,19.6153792587093,19.6153792587093,59192.7662823276,0.0,1.0
2015-04-02,25.81,25.81,25.7301,25.7301,9960,19.8072354721161,19.8072354721161,19.7459182263113,19.7459182263113,12978.4694265835,0.0,1.0
2015-04-06,26.25,26.25,25.97,25.97,2429,20.144902407712,20.144902407712,19.9300234486964,19.9300234486964,3165.13074670397,0.0,1.0
2015-04-07,26.12,26.32,26.12,26.275,19798,20.0451371767405,20.1986221474659,20.0451371767405,20.1640880290527,25797.9656332833,0.0,1.0
2015-04-08,26.051,26.051,26.051,26.051,1715,19.9921848618402,19.9921848618402,19.9921848618402,19.9921848618402,2234.7464926296,0.0,1.0
2015-04-09,26.04,26.04,26.0,26.0,11989,19.9837431884503,19.9837431884503,19.9530461943053,19.9530461943053,15622.3765015372,0.0,1.0
2015-04-10,26.41,26.41,26.31,26.37,3938,20.2676903842924,20.2676903842924,20.1909478989297,20.2369933901473,5131.44704838212,0.0,1.0
2015-04-13,26.19,26.2705,26.19,26.2705,3336,20.0988569164944,20.1606346172114,20.0988569164944,20.1606346172114,4347.00542239787,0.0,1.0
2015-04-14,26.42,26.42,26.13,26.13,2816,20.2753646328287,20.2753646328287,20.0528114252768,20.0528114252768,3669.41464912241,0.0,1.0
2015-04-15,26.72,26.78,26.7,26.71,6975,20.5055920889168,20.5516375801344,20.4902435918442,20.4979178403805,9088.83777614661,0.0,1.0
2015-04-16,26.66,26.67,26.65,26.67,1801,20.4595465976992,20.4672208462354,20.4518723491629,20.4672208462354,2346.80958205592,0.0,1.0
2015-04-17,26.2099,26.39,26.2099,26.39,4526,20.1141286710816,20.2523418872198,20.1141286710816,20.2523418872198,5897.64584585513,0.0,1.0
2015-04-20,26.39,26.4054,26.39,26.4054,772,20.2523418872198,20.2641602299657,20.2523418872198,20.2641602299657,1005.96168647816,0.0,1.0
2015-04-21,26.2799,26.2799,26.27,26.27,1916,20.1678484108355,20.1678484108355,20.1602509047846,20.1602509047846,2496.66138768414,0.0,1.0
2015-04-22,26.29,26.33,26.22,26.24,33765,20.1755994018571,20.2062963960022,20.1218796621032,20.1372281591758,43997.7931916259,0.0,1.0
2015-04-23,26.51,26.59,26.3995,26.3995,163507,20.3444328696551,20.4058268579453,20.2596324233293,20.2596324233293,213059.297242208,0.0,1.0
2015-04-24,26.34,26.38,26.26,26.3622,58239,20.2139706445385,20.2446676386836,20.1525766562483,20.231007476289,75888.8635476705,0.0,1.0
2015-04-27,26.14,26.201,26.14,26.201,759,20.0604856738131,20.1072985898843,20.0604856738131,20.1072985898843,989.021917146274,0.0,1.0
2015-04-28,26.36,26.37,26.34,26.36,144934,20.229319141611,20.2369933901473,20.2139706445385,20.229319141611,188857.579103661,0.0,1.0
2015-04-29,26.12,26.12,26.12,26.12,120,20.0451371767405,20.0451371767405,20.0451371767405,20.0451371767405,156.367101525103,0.0,1.0
2015-04-30,26.25,26.33,26.16,26.2688,132487,20.144902407712,20.2062963960022,20.0758341708856,20.1593299949602,172638.40149797,0.0,1.0
2015-05-01,26.47,26.47,26.33,26.33,3011,20.31373587551,20.31373587551,20.2062963960022,20.2062963960022,3923.51118910071,0.0,1.0
2015-05-04,26.4704,26.4821,26.42,26.42,640,20.3140428454515,20.3230217162389,20.2753646328287,20.2753646328287,833.957874800548,0.0,1.0
2015-05-05,26.5,26.5,26.5,26.5,220,20.3367586211188,20.3367586211188,20.3367586211188,20.3367586211188,286.673019462689,0.0,1.0
2015-05-06,25.73,26.0,25.7299,26.0,613,19.7458414838259,19.9530461943053,19.7457647413406,19.9530461943053,798.775276957403,0.0,1.0
2015-05-07,25.6,25.601,25.6,25.601,2590,19.6460762528544,19.646843677708,19.6460762528544,19.646843677708,3374.92327458347,0.0,1.0
2015-05-08,25.951,25.9999,25.7401,25.7401,842,19.9154423764775,19.9529694518199,19.7535924748476,19.7535924748476,1097.17582903447,0.0,1.0
2015-05-11,25.925,25.925,25.82,25.82,200,19.8954893302832,19.8954893302832,19.8149097206524,19.8149097206524,260.611835875172,0.0,1.0
2015-05-12,25.75,25.76,25.6593,25.6593,332,19.7611899808985,19.7688642294348,19.6915845466745,19.6915845466745,432.615647552784,0.0,1.0
2015-05-13,25.71,25.741,25.66,25.741,17049,19.7304929867534,19.7542831572158,19.692121744072,19.7542831572158,22215.855949179,0.0,1.0
2015-05-14,25.54,25.89,25.53,25.67,14655,19.6000307616368,19.8686294604063,19.5923565131005,19.6997959926083,19096.3322737532,0.0,1.0
2015-05-15,25.73,25.73,25.7232,25.7232,1445,19.7458414838259,19.7458414838259,19.7406229948213,19.7406229948213,1882.92051419812,0.0,1.0
2015-05-18,25.71,25.72,25.71,25.72,958,19.7304929867534,19.7381672352897,19.7304929867534,19.7381672352897,1248.33069384207,0.0,1.0
2015-05-19,25.42,25.67,25.41,25.67,4352,19.5079397792015,19.6997959926083,19.5002655306653,19.6997959926083,5670.91354864374,0.0,1.0
2015-05-20,25.51,25.51,25.5,25.5,102438,19.577008016028,19.577008016028,19.5693337674917,19.5693337674917,133482.776216904,0.0,1.0
2015-05-21,25.51,25.51,25.51,25.51,8,19.577008016028,19.577008016028,19.577008016028,19.577008016028,10.4244734350068,0.0,1.0
2015-05-22,25.65,25.74,25.65,25.74,7966,19.6844474955358,19.7535157323622,19.6844474955358,19.7535157323622,10380.1694229081,0.0,1.0
2015-05-26,25.17,25.1844,25.17,25.1709,892,19.3160835657947,19.327134483687,19.3160835657947,19.316774248163,1162.32878800327,0.0,1.0
2015-05-27,25.45,25.45,25.45,25.45,2600,19.5309625248103,19.5309625248103,19.5309625248103,19.5309625248103,3387.95386637724,0.0,1.0
2015-05-28,25.4091,25.4091,25.3546,25.3546,940,19.499574848297,19.499574848297,19.4577501937743,19.4577501937743,1224.87562861331,0.0,1.0
2015-05-29,25.5409,25.5409,25.5409,25.5409,178,19.600721444005,19.600721444005,19.600721444005,19.600721444005,231.944533928903,0.0,1.0
2015-06-01,25.34,25.39,25.34,25.39,794,19.4465457909114,19.4849170335927,19.4465457909114,19.4849170335927,1034.62898842443,0.0,1.0
2015-06-02,25.52,25.54,25.51,25.54,2016,19.5846822645642,19.6000307616368,19.577008016028,19.6000307616368,2626.96730562173,0.0,1.0
2015-06-03,25.52,25.52,25.52,25.52,0,19.5846822645642,19.5846822645642,19.5846822645642,19.5846822645642,0,0.0,1.0
2015-06-04,25.08,25.334,25.07,25.334,15454,19.2470153289683,19.4419412417896,19.239341080432,19.4419412417896,20137.4765580745,0.0,1.0
2015-06-05,25.14,25.21,25.09,25.15,26495,19.2930608201859,19.3467805599398,19.2546895775046,19.3007350687222,34524.5529575634,0.0,1.0
2015-06-08,25.14,25.14,25.14,25.14,0,19.2930608201859,19.2930608201859,19.2930608201859,19.2930608201859,0,0.0,1.0
2015-06-09,24.9,24.97,24.89,24.97,4320,19.1088788553154,19.1625985950693,19.1012046067791,19.1625985950693,5629.21565490371,0.0,1.0
2015-06-10,25.14,25.16,25.14,25.14,5220,19.2930608201859,19.3084093172585,19.2930608201859,19.2930608201859,6801.96891634199,0.0,1.0
2015-06-11,25.16,25.1899,25.16,25.1899,400,19.3084093172585,19.3313553203819,19.3084093172585,19.3313553203819,521.223671750343,0.0,1.0
2015-06-12,24.92,24.97,24.87,24.97,18217,19.124227352388,19.1625985950693,19.0858561097066,19.1625985950693,23737.82907069,0.0,1.0
2015-06-15,24.81,24.83,24.81,24.83,1350,19.039810618489,19.0551591155615,19.039810618489,19.0551591155615,1759.12989215741,0.0,1.0
2015-06-16,24.66,24.68,24.655,24.66,10619,19.0638574158225,19.079318776257,19.0599920757138,19.0638574158225,13736.1780613539,0.1813344,1.0
2015-06-17,24.69,24.803,24.5801,24.801,132548,19.0870494564743,19.1744061429296,19.0020892808864,19.1728600068862,171457.098566376,0.0,1.0
2015-06-18,24.83,24.89,24.7201,24.7201,64555,19.1952789795163,19.24166306082,19.1103188039284,19.1103188039284,83504.9415906114,0.0,1.0
2015-06-19,24.78,24.8,24.7,24.76,38191,19.1566255784299,19.1720869388645,19.0947801366916,19.1411642179953,49401.8623543806,0.0,1.0
2015-06-22,24.83,24.83,24.79,24.8299,850,19.1952789795163,19.1952789795163,19.1643562586472,19.1952016727141,1099.51514757989,0.0,1.0
2015-06-23,24.9,24.979,24.891,24.92,4168,19.2493937410373,19.3104661147538,19.2424361288417,19.2648551014719,5391.50486483879,0.0,1.0
2015-06-24,24.59,24.722,24.59,24.721,13360,19.0097426543015,19.1117876331696,19.0097426543015,19.1110145651479,17281.7910254909,0.0,1.0
2015-06-25,24.39,24.55,24.39,24.5,65619,18.8551290499558,18.9788199334324,18.8551290499558,18.9401665323459,84881.275845935,0.0,1.0
2015-06-26,24.42,24.42,24.32,24.32,682,18.8783210906077,18.8783210906077,18.8010142884348,18.8010142884348,882.199212528803,0.0,1.0
2015-06-29,24.019,24.1,23.9684,24.1,703,18.5683208138946,18.6309393236546,18.5292035719951,18.6309393236546,909.363704410188,0.0,1.0
2015-06-30,23.94,24.04,23.94,24.04,3095,18.507248440178,18.5845552423509,18.507248440178,18.5845552423509,4003.52868442325,0.0,1.0
2015-07-01,23.99,24.02,23.99,24.02,3866,18.5459018412644,18.5690938819163,18.5459018412644,18.5690938819163,5000.85360063983,0.0,1.0
2015-07-02,23.98,24.03,23.96,24.01,79500,18.5381711610472,18.5768245621336,18.5227098006126,18.561363201699,102837.004979531,0.0,1.0
2015-07-06,23.89,23.9,23.88,23.9,3283,18.4685950390916,18.4763257193089,18.4608643588743,18.4763257193089,4246.71556412326,0.0,1.0
2015-07-07,23.89,23.89,23.89,23.89,0,18.4685950390916,18.4685950390916,18.4685950390916,18.4685950390916,0,0.0,1.0
2015-07-08,23.89,23.89,23.89,23.89,185,18.4685950390916,18.4685950390916,18.4685950390916,18.4685950390916,239.306238002682,0.0,1.0
2015-07-09,23.93,23.95,23.93,23.95,822,18.4995177599607,18.5149791203953,18.4995177599607,18.5149791203953,1063.29582507138,0.0,1.0
2015-07-10,24.09,24.12,24.08,24.12,593,18.6232086434373,18.6464006840891,18.61547796322,18.6464006840891,767.073508841027,0.0,1.0
2015-07-13,24.22,24.24,24.21,24.21,6226,18.723707486262,18.7391688466965,18.7159768060447,18.7159768060447,8053.62506921456,0.0,1.0
2015-07-14,24.22,24.22,24.22,24.22,20,18.723707486262,18.723707486262,18.723707486262,18.723707486262,25.8709446489385,0.0,1.0
2015-07-15,24.01,24.01,23.96,23.96,1648,18.561363201699,18.561363201699,18.5227098006126,18.5227098006126,2131.76583907254,0.0,1.0
2015-07-16,24.1826,24.1826,24.14,24.14,862,18.6947947422493,18.6947947422493,18.6618620445237,18.6618620445237,1115.03771436925,0.0,1.0
2015-07-17,23.98,23.98,23.92,23.969,4080,18.5381711610472,18.5381711610472,18.4917870797435,18.5296674128081,5277.67270838345,0.0,1.0
2015-07-20,23.84,23.99,23.839,23.99,1139,18.4299416380052,18.5459018412644,18.4291685699835,18.5459018412644,1473.35029775705,0.0,1.0
2015-07-21,23.66,23.7156,23.64,23.7156,11083,18.2907893940941,18.3337719761022,18.2753280336595,18.3337719761022,14336.3839772093,0.0,1.0
2015-07-22,23.64,23.64,23.64,23.64,928,18.2753280336595,18.2753280336595,18.2753280336595,18.2753280336595,1200.41183171075,0.0,1.0
2015-07-23,23.6,23.683,23.54,23.681,10895,18.2444053127904,18.3085699585938,18.1980212314867,18.3070238225504,14093.1970975092,0.0,1.0
2015-07-24,23.5,23.5,23.5,23.5,5012,18.1670985106175,18.1670985106175,18.1670985106175,18.1670985106175,6483.25872902401,0.0,1.0
2015-07-27,22.87,23.06,22.82,23.06,103382,17.6800656569286,17.826948581057,17.6414122558422,17.826948581057,133729.499984828,0.0,1.0
2015-07-28,23.1,23.13,23.01,23.02,27718,17.8578713019262,17.881063342578,17.7882951799706,17.7960258601879,35854.5421889639,0.0,1.0
2015-07-29,23.4,23.42,23.22,23.25,21400,18.0897917084447,18.1052530688793,17.9506394645336,17.9738315051854,27681.9107743642,0.0,1.0
2015-07-30,23.33,23.36,23.3,23.32,101516,18.0356769469237,18.0588689875756,18.0124849062718,18.0279462667064,131315.740849082,0.0,1.0
2015-07-31,23.34,23.66,23.29,23.66,42794,18.043407627141,18.2907893940941,18.0047542260546,18.2907893940941,55356.0602653338,0.0,1.0
2015-08-03,23.11,23.1151,23.11,23.1151,2356,17.8656019821434,17.8695446290543,17.8656019821434,17.8695446290543,3047.59727964497,0.0,1.0
2015-08-04,23.11,23.11,23.11,23.11,0,17.8656019821434,17.8656019821434,17.8656019821434,17.8656019821434,0,0.0,1.0
2015-08-05,23.38,23.4,23.334,23.334,12608,18.0743303480101,18.0897917084447,18.0387692190106,18.0387692190106,16309.0435066909,0.0,1.0
2015-08-06,23.39,23.39,23.18,23.18,12453,18.0820610282274,18.0820610282274,17.9197167436644,17.9197167436644,16108.5436856616,0.0,1.0
2015-08-07,23.22,23.29,23.2,23.27,10402,17.9506394645336,18.0047542260546,17.935178104099,17.98929286562,13455.4783119129,0.0,1.0
2015-08-10,23.22,23.22,23.22,23.22,2000,17.9506394645336,17.9506394645336,17.9506394645336,17.9506394645336,2587.09446489385,0.0,1.0
2015-08-11,23.65,23.68,23.65,23.68,4940,18.2830587138768,18.3062507545286,18.2830587138768,18.3062507545286,6390.12332828782,0.0,1.0
2015-08-12,23.65,23.65,23.65,23.65,40,18.2830587138768,18.2830587138768,18.2830587138768,18.2830587138768,51.7418892978771,0.0,1.0
2015-08-13,23.65,23.65,23.65,23.65,0,18.2830587138768,18.2830587138768,18.2830587138768,18.2830587138768,0,0.0,1.0
2015-08-14,23.63,23.64,23.63,23.63,2940,18.2675973534422,18.2753280336595,18.2675973534422,18.2675973534422,3803.02886339397,0.0,1.0
2015-08-17,23.63,23.63,23.63,23.63,10,18.2675973534422,18.2675973534422,18.2675973534422,18.2675973534422,12.9354723244693,0.0,1.0
2015-08-18,23.57,23.62,23.57,23.62,2513,18.2212132721385,18.2598666732249,18.2212132721385,18.2598666732249,3250.68419513913,0.0,1.0
2015-08-19,23.57,23.57,23.57,23.57,0,18.2212132721385,18.2212132721385,18.2212132721385,18.2212132721385,0,0.0,1.0
2015-08-20,22.92,22.995,22.885,22.91,16015,17.7187190580151,17.7766991596447,17.6916616772546,17.7109883777978,20716.1589276375,0.0,1.0
2015-08-21,22.3101,22.7718,22.3101,22.68,2389,17.2472248715629,17.6041503771949,17.2472248715629,17.5331827328002,3090.28433831571,0.0,1.0
2015-08-24,21.41,21.9,14.02,14.02,21313,16.5513863452052,16.9301896758521,10.8384136646322,10.8384136646322,27569.3721651413,0.0,1.0
2015-08-25,21.31,21.8699,21.31,21.8699,39434,16.4740795430323,16.9069203283981,16.4740795430323,16.9069203283981,51009.7415643122,0.0,1.0
2015-08-26,21.7537,21.7798,21.46,21.48,2225,16.8170898242732,16.8372668996403,16.5900397462916,16.6055011067261,2878.14259219442,0.0,1.0
2015-08-27,22.1677,22.32,22.1677,22.32,352,17.1371399852688,17.254878244978,17.1371399852688,17.254878244978,455.328625821318,0.0,1.0
2015-08-28,22.52,22.56,22.36,22.53,157991,17.4094918493237,17.4404145701928,17.2858009658471,17.417222529541,204368.820801522,0.0,1.0
2015-08-31,22.57,22.57,22.3,22.55,3098,17.4481452504101,17.4481452504101,17.2394168845434,17.4326838899755,4007.40932612058,0.0,1.0
2015-09-01,22.0,22.21,21.85,22.12,14471,17.0074964780249,17.1698407625879,16.8915362747657,17.1002646406323,18718.9220007395,0.0,1.0
2015-09-02,22.32,22.34,22.01,22.34,11799,17.254878244978,17.2703396054126,17.0152271582422,17.2703396054126,15262.5637956413,0.0,1.0
2015-09-03,22.5001,22.67,22.5001,22.67,301,17.3941077956913,17.525452052583,17.3941077956913,17.525452052583,389.357716966525,0.0,1.0
2015-09-04,22.1444,22.1444,22.1444,22.1444,455,17.1191275003625,17.1191275003625,17.1191275003625,17.1191275003625,588.563990763352,0.0,1.0
2015-09-08,22.52,22.56,22.42,22.42,3860,17.4094918493237,17.4404145701928,17.3321850471509,17.3321850471509,4993.09231724514,0.0,1.0
2015-09-09,22.55,22.9,22.55,22.9,2006,17.4326838899755,17.7032576975805,17.4326838899755,17.7032576975805,2594.85574828854,0.0,1.0
2015-09-10,22.44,22.44,22.44,22.44,100,17.3476464075854,17.3476464075854,17.3476464075854,17.3476464075854,129.354723244693,0.0,1.0
2015-09-11,22.59,22.59,22.46,22.46,14471,17.4636066108447,17.4636066108447,17.36310776802,17.36310776802,18718.9220007395,0.0,1.0
2015-09-14,22.511,22.6,22.511,22.57,621,17.4025342371281,17.471337291062,17.4025342371281,17.4481452504101,803.292831349543,0.0,1.0
2015-09-15,22.8044,22.8044,22.67,22.67,899,17.6293523947033,17.6293523947033,17.525452052583,17.525452052583,1162.89896196978,0.0,1.0
2015-09-16,22.95,22.95,22.95,22.95,143,17.7419110986669,17.7419110986669,17.7419110986669,17.7419110986669,184.977254239911,0.0,1.0
2015-09-17,22.93,22.93,22.93,22.93,100,17.7264497382323,17.7264497382323,17.7264497382323,17.7264497382323,129.354723244693,0.0,1.0
2015-09-18,22.26,22.65,22.25,22.6,62863,17.2084941636743,17.5099906921484,17.200763483457,17.471337291062,81316.2596733112,0.0,1.0
2015-09-21,22.33,22.33,22.33,22.33,1143,17.2626089251953,17.2626089251953,17.2626089251953,17.2626089251953,1478.52448668684,0.0,1.0
2015-09-22,21.63,21.92,21.63,21.92,30144,16.8076289405165,17.0329739424929,16.8076289405165,17.0329739424929,38792.7840570214,0.1114619,1.0
2015-09-23,21.5256,21.5256,21.5256,21.5256,374,16.726504739805,16.726504739805,16.726504739805,16.726504739805,481.306437013203,0.0,1.0
2015-09-24,21.5,21.5,21.27,21.27,2701,16.7066122154926,16.7066122154926,16.5278903173734,16.5278903173734,3475.95905447236,0.0,1.0
2015-09-25,21.5,21.62,21.37,21.5,543203,16.7066122154926,16.799858423207,16.6055954904687,16.7066122154926,699056.418462254,0.0,1.0
2015-09-28,21.12,21.31,21.08,21.28,31419,16.4113325577304,16.5589723866115,16.3802504884923,16.5356608346829,40433.60145593,0.0,1.0
2015-09-29,21.01,21.21,20.98,21.14,10114,16.3258568673256,16.4812672135162,16.302545315397,16.4268735923495,13015.8644490682,0.0,1.0
2015-09-30,21.35,21.35,21.22,21.22,9560,16.5900544558496,16.5900544558496,16.4890377308257,16.4890377308257,12302.9132027974,0.0,1.0
2015-10-01,21.25,21.25,21.0805,21.0805,6574,16.5123492827543,16.5123492827543,16.3806390143577,16.3806390143577,8460.18320033369,0.0,1.0
2015-10-02,21.5004,21.5004,21.5,21.5,2235,16.706923036185,16.706923036185,16.7066122154926,16.7066122154926,2876.25638161633,0.0,1.0
2015-10-05,22.14,22.14,22.14,22.14,1380,17.2039253233026,17.2039253233026,17.2039253233026,17.2039253233026,1775.9435376423,0.0,1.0
2015-10-06,22.48,22.53,22.48,22.53,6879,17.4681229118267,17.5069754983743,17.4681229118267,17.5069754983743,8852.69246046476,0.0,1.0
2015-10-07,22.83,22.855,22.74,22.855,33917,17.7400910176603,17.7595173109341,17.6701563618745,17.7595173109341,43648.3166421839,0.0,1.0
2015-10-08,23.12,23.19,22.9,22.9,6570,17.9654360196367,18.0198296408034,17.794484638827,17.794484638827,8455.03553790573,0.0,1.0
2015-10-09,22.97,22.97,22.931,22.94,5141,17.8488782599937,17.8488782599937,17.8185732424865,17.8255667080651,6616.03313552107,0.0,1.0
2015-10-12,22.7201,22.7201,22.7201,22.7201,1523,17.6546930324285,17.6546930324285,17.6546930324285,17.6546930324285,1959.97246944147,0.0,1.0
2015-10-13,22.5501,22.8076,22.5501,22.78,5673,17.5225942381665,17.7226850588869,17.5225942381665,17.7012384311126,7300.67223843824,0.0,1.0
2015-10-14,22.49,22.5,22.49,22.5,1330,17.4758934291362,17.4836639464457,17.4758934291362,17.4836639464457,1711.59775729294,0.0,1.0
2015-10-15,22.69,22.7,22.6,22.6043,11147,17.6313037753268,17.6390742926364,17.5613691195411,17.5647104419841,14345.2482710861,0.0,1.0
2015-10-16,22.69,22.69,22.69,22.69,12796,17.6313037753268,17.6313037753268,17.6313037753268,17.6313037753268,16467.3721070079,0.0,1.0
2015-10-19,22.4237,22.43,22.4237,22.43,888,17.424374899374,17.429270325279,17.424374899374,17.429270325279,1142.78105900461,0.0,1.0
2015-10-20,22.64,22.68,22.59,22.64,27497,17.5924511887792,17.6235332580173,17.5535986022315,17.5924511887792,35386.3184453263,0.0,1.0
2015-10-21,22.64,22.64,22.64,22.64,2,17.5924511887792,17.5924511887792,17.5924511887792,17.5924511887792,2.57383121397435,0.0,1.0
2015-10-22,22.78,22.78,22.78,22.78,100,17.7012384311126,17.7012384311126,17.7012384311126,17.7012384311126,128.691560698718,0.0,1.0
2015-10-23,22.99,23.0399,22.99,23.0399,7988,17.8644192946128,17.9031941759873,17.8644192946128,17.9031941759873,10279.8818686135,0.0,1.0
2015-10-26,22.72,22.85,22.66,22.84,25500,17.6546153272554,17.7556320522793,17.6079922233982,17.7478615349698,32816.347978173,0.0,1.0
2015-10-27,22.31,22.59,22.25,22.59,13199,17.3360241175646,17.5535986022315,17.2894010137074,17.5535986022315,16985.9990966238,0.0,1.0
2015-10-28,22.31,22.31,22.31,22.31,90,17.3360241175646,17.3360241175646,17.3360241175646,17.3360241175646,115.822404628846,0.0,1.0
2015-10-29,22.57,22.61,22.57,22.61,9191,17.5380575676125,17.5691396368506,17.5380575676125,17.5691396368506,11828.0413438191,0.0,1.0
2015-10-30,22.7704,22.8155,22.77,22.8155,5085,17.6937787344955,17.7288237675615,17.6934679138031,17.7288237675615,6543.96586152977,0.0,1.0
2015-11-02,23.1701,23.2495,22.86,22.86,16715,18.0043663113574,18.0660642187951,17.7634025695889,17.7634025695889,21510.7943707907,0.0,1.0
2015-11-03,23.4,23.4,23.4,23.4,221,18.1830105043036,18.1830105043036,18.1830105043036,18.1830105043036,284.408349144165,0.0,1.0
2015-11-04,23.22,23.29,23.1835,23.28,6900,18.043141192732,18.0975348138987,18.0147788045522,18.0897642965892,8879.71768821151,0.0,1.0
2015-11-05,23.1,23.1,23.1,23.1,101,17.9498949850176,17.9498949850176,17.9498949850176,17.9498949850176,129.978476305705,0.0,1.0
2015-11-06,23.1,23.1,23.1,23.1,220,17.9498949850176,17.9498949850176,17.9498949850176,17.9498949850176,283.121433537179,0.0,1.0
2015-11-09,22.65,22.65,22.61,22.61,1900,17.6002217060887,17.6002217060887,17.5691396368506,17.5691396368506,2445.13965327563,0.0,1.0
2015-11-10,22.7099,22.7099,22.7099,22.7099,199,17.6467671047728,17.6467671047728,17.6467671047728,17.6467671047728,256.096205790448,0.0,1.0
2015-11-11,22.6599,22.6599,22.6136,22.6136,256,17.6079145182251,17.6079145182251,17.571937023082,17.571937023082,329.450395388718,0.0,1.0
2015-11-12,22.2899,22.29,22.2899,22.29,617,17.3204053777725,17.3204830829456,17.3204053777725,17.3204830829456,794.026929511086,0.0,1.0
2015-11-13,22.02,22.02,22.0,22.0,3305,17.1106791155882,17.1106791155882,17.0951380809692,17.0951380809692,4253.25608109262,0.0,1.0
2015-11-16,22.39,22.39,22.34,22.379,13943,17.3981882560409,17.3981882560409,17.3593356694932,17.3896406870004,17943.4643082222,0.0,1.0
2015-11-17,22.29,22.31,22.29,22.31,247,17.3204830829456,17.3360241175646,17.3204830829456,17.3360241175646,317.868154925832,0.0,1.0
2015-11-18,22.675,22.675,22.62,22.63,2493,17.6196479993625,17.6196479993625,17.5769101541601,17.5846806714696,3208.28060821903,0.0,1.0
2015-11-19,22.84,22.84,22.84,22.84,429,17.7478615349698,17.7478615349698,17.7478615349698,17.7478615349698,552.086795397498,0.0,1.0
2015-11-20,22.9336,22.934,22.9336,22.9336,892,17.820593576987,17.8209043976794,17.820593576987,17.820593576987,1147.92872143256,0.0,1.0
2015-11-23,23.0,23.01,23.0,23.01,3604,17.8721898119223,17.8799603292318,17.8721898119223,17.8799603292318,4638.04384758178,0.0,1.0
2015-11-24,23.2301,23.2301,23.082,23.088,1709,18.0509894152146,18.0509894152146,17.9359080538605,17.9405703642462,2199.33877234108,0.0,1.0
2015-11-25,23.3799,23.3799,23.3799,23.3799,1086,18.1673917645114,18.1673917645114,18.1673917645114,18.1673917645114,1397.59034918807,0.0,1.0
2015-11-27,23.23,23.23,23.23,23.23,402,18.0509117100415,18.0509117100415,18.0509117100415,18.0509117100415,517.340074008845,0.0,1.0
2015-11-30,23.25,23.35,23.25,23.35,1223,18.0664527446606,18.1441579177559,18.0664527446606,18.1441579177559,1573.89778734531,0.0,1.0
2015-12-01,23.287,23.287,23.2699,23.2699,1329,18.0952036587059,18.0952036587059,18.0819160741066,18.0819160741066,1710.31084168595,0.0,1.0
2015-12-02,22.85,23.3105,22.83,23.3105,8822,17.7556320522793,18.1134643743833,17.7400910176603,18.1134643743833,11353.1694848409,0.0,1.0
2015-12-03,22.61,22.8,22.48,22.8,81830,17.5691396368506,17.7167794657317,17.4681229118267,17.7167794657317,105308.30411976,0.0,1.0
2015-12-04,22.97,23.0194,22.76,22.88,29605,17.8488782599937,17.8872646155028,17.6856973964936,17.7789436042079,38099.1365448553,0.0,1.0
2015-12-07,22.97,22.97,22.97,22.97,1,17.8488782599937,17.8488782599937,17.8488782599937,17.8488782599937,1.28691560698718,0.0,1.0
2015-12-08,22.23,22.24,22.1701,22.24,2160,17.2738599790884,17.2816304963979,17.2273145804043,17.2816304963979,2779.7377110923,0.0,1.0
2015-12-09,22.0784,22.45,22.0784,22.45,92313,17.1560589366759,17.4448113598981,17.1560589366759,17.4448113598981,118799.040427807,0.0,1.0
2015-12-10,22.14,22.34,22.12,22.15,339543,17.2039253233026,17.3593356694932,17.1883842886835,17.2116958406121,436963.185943246,0.0,1.0
2015-12-11,21.69,21.945,21.64,21.82,293347,16.8542520443737,17.0524002357667,16.815399457826,16.9552687693976,377512.832562867,0.0,1.0
2015-12-14,21.56,21.62,21.42,21.5,8670,16.7532353193498,16.799858423207,16.6444480770163,16.7066122154926,11157.5583125788,0.0,1.0
2015-12-15,22.0,22.09,21.87,21.94,43735,17.0951380809692,17.1650727367549,16.9941213559453,17.048514977112,56283.254071584,0.0,1.0
2015-12-16,22.34,22.37,21.93,22.13,31560,17.3593356694932,17.3826472214218,17.0407444598024,17.1961548059931,40615.0565565153,0.0,1.0
2015-12-17,21.8,22.12,21.8,22.12,788322,16.9397277347785,17.1883842886835,16.9397277347785,17.1883842886835,1014503.88513135,0.0,1.0
2015-12-18,21.49,22.55,20.66,21.5,1461198,16.6988416981831,17.5225165329934,16.053888761492,16.7066122154926,1880438.51109844,0.0,1.0
2015-12-21,21.605,21.74,21.49,21.66,1394553,16.7882026472427,16.8931046309213,16.6988416981831,16.8309404924451,1794672.02047078,0.0,1.0
2015-12-22,22.06,22.07,21.66,21.68,1221672,17.1417611848264,17.1495317021359,16.8309404924451,16.8464815270642,1572188.76341923,0.0,1.0
2015-12-23,22.66,22.66,22.45,22.45,118338,17.6079922233982,17.6079922233982,17.4448113598981,17.4448113598981,152291.019099649,0.0,1.0
2015-12-24,22.6201,22.67,22.61,22.61,800,17.5769878593332,17.6157627407078,17.5691396368506,17.5691396368506,1029.53248558974,0.0,1.0
2015-12-28,22.36,22.44,22.27,22.41,197223,17.3748767041123,17.4370408425885,17.3049420483265,17.41372929066,253809.356756832,0.0,1.0
2015-12-29,22.16,22.25,22.03,22.2,111196,17.5611498743952,17.6324722339933,17.4581286883089,17.5928487008832,140315.60448059,0.43971785,1.0
2015-12-30,21.89,22.14,21.86,22.1,897802,17.3471827956006,17.5453004611511,17.3234086757346,17.513601634663,1132915.1258488,0.0,1.0
2015-12-31,21.83,21.93,21.74,21.89,92706,17.2996345558685,17.3788816220887,17.2283121962703,17.3471827956006,116983.510458808,0.0,1.0
2016-01-04,21.63,21.652,21.44,21.44,2432,17.1411404234281,17.1585747779966,16.9905709976098,16.9905709976098,3068.88332401162,0.0,1.0
2016-01-05,21.65,21.66,21.55,21.55,2596,17.1569898366722,17.1649145432942,17.077742770452,17.077742770452,3275.83104816371,0.0,1.0
2016-01-06,21.11,21.19,21.1,21.16,2233,16.7290556790831,16.7924533320593,16.7211309724611,16.7686792121932,2817.76992702218,0.0,1.0
2016-01-07,20.71,20.97,20.69,20.81,14811,16.4120674142023,16.6181097863748,16.3962180009583,16.4913144804225,18689.6508683948,0.0,1.0
2016-01-08,20.41,20.44,20.41,20.44,200,16.1743262155418,16.1981003354078,16.1743262155418,16.1981003354078,252.375273356218,0.0,1.0
2016-01-11,20.1553,20.32,20.1401,20.32,1335,15.9724839378789,16.1030038559436,15.9604383838134,16.1030038559436,1684.60494965276,0.0,1.0
2016-01-12,19.8701,19.8701,19.79,19.79,705,15.7464713050189,15.7464713050189,15.6829944049765,15.6829944049765,889.622838580671,0.0,1.0
2016-01-13,19.52,20.13,19.475,20.05,47533,15.469027326182,15.9524344301252,15.4333661463829,15.8890367771491,59980.7693422057,0.0,1.0
2016-01-14,19.73,19.73,19.73,19.73,101,15.6354461652444,15.6354461652444,15.6354461652444,15.6354461652444,127.449513044891,0.0,1.0
2016-01-15,19.389,19.389,19.389,19.389,126,15.3652136694336,15.3652136694336,15.3652136694336,15.3652136694336,158.996422214417,0.0,1.0
2016-01-19,18.85,19.64,18.85,19.64,5443,14.9380719825067,15.5641238056463,14.9380719825067,15.5641238056463,6868.39306438949,0.0,1.0
2016-01-20,18.62,18.62,18.62,18.62,1045,14.7558037302003,14.7558037302003,14.7558037302003,14.7558037302003,1318.66080328624,0.0,1.0
2016-01-21,19.11,19.11,18.87,18.87,2252,15.1441143546792,15.1441143546792,14.9539213957508,14.9539213957508,2841.74557799102,0.0,1.0
2016-01-22,19.312,19.556,19.25,19.394,1712,15.304193428444,15.4975562700213,15.2550602473875,15.3691760227446,2160.33233992923,0.0,1.0
2016-01-25,19.16,19.34,19.06,19.18,43324,15.1837378877893,15.3263826069857,15.1044908215691,15.1995873010334,54669.5317144241,0.0,1.0
2016-01-26,19.525,19.53,19.44,19.47,182859,15.472989679493,15.476952032804,15.4056296732059,15.4294037930719,230745.450553224,0.0,1.0
2016-01-27,19.44,19.81,19.33,19.48,97536,15.4056296732059,15.6988438182206,15.3184579003636,15.4373284996939,123078.37331036,0.0,1.0
2016-01-28,19.73,19.73,19.47,19.63,1837588,15.6354461652444,15.6354461652444,15.4294037930719,15.5561990990242,2318808.86908054,0.0,1.0
2016-01-29,20.21,20.24,20.048,20.0999,9823,16.0158320831014,16.0396062029674,15.8874518358246,15.9285810631929,12395.4115508906,0.0,1.0
2016-02-01,20.19,20.25,19.98,20.05,34383,15.9999826698573,16.0475309095894,15.8335638307949,15.8890367771491,43387.0951190344,0.0,1.0
2016-02-02,19.45,19.5199,19.37,19.5199,58383,15.4135543798279,15.4689480791158,15.3501567268517,15.4689480791158,73672.1279217804,0.0,1.0
2016-02-03,19.99,20.0,19.45,19.52,2511,15.8414885374169,15.849413244039,15.4135543798279,15.469027326182,3168.57155698733,0.0,1.0
2016-02-04,20.47,20.654,20.36,20.651,9530,16.2218744552739,16.367689057119,16.1347026824317,16.3653116451324,12025.6817754238,0.0,1.0
2016-02-05,20.44,20.4799,20.39,20.44,71143,16.1981003354078,16.2297199148297,16.1584768022977,16.1981003354078,89773.6703619073,0.0,1.0
2016-02-08,20.1,20.15,19.92,20.08,80398,15.9286603102592,15.9682838433692,15.7860155910628,15.9128108970151,101452.336136466,0.0,1.0
2016-02-09,19.84,19.98,19.7,19.94,634854,15.7226179380866,15.8335638307949,15.6116720453784,15.8018650043068,801107.258956446,0.0,1.0
2016-02-10,19.72,19.99,19.7,19.99,17345,15.6275214586224,15.8414885374169,15.6116720453784,15.8414885374169,21887.2455818181,0.0,1.0
2016-02-11,19.61,19.71,19.34,19.59,64307,15.5403496857802,15.6195967520004,15.3263826069857,15.5245002725362,81147.4835185917,0.0,1.0
2016-02-12,20.14,20.1699,19.7,19.77,79435,15.9603591367472,15.9840540095471,15.6116720453784,15.6671449917325,100237.149195256,0.0,1.0
2016-02-16,20.54,20.6,20.29,20.29,454292,16.277347401628,16.3248956413601,16.0792297360775,16.0792297360775,573260.338417716,0.0,1.0
2016-02-17,21.06,21.11,20.69,20.8,111584,16.689432145973,16.7290556790831,16.3962180009583,16.4833897738005,140805.212510902,0.0,1.0
2016-02-18,21.11,21.19,20.92,20.95,89395,16.7290556790831,16.7924533320593,16.5784862532647,16.6022603731308,112805.437808396,0.0,1.0
2016-02-19,20.83,22.02,20.76,22.02,20423,16.5071638936666,17.4502039816869,16.4516909473124,17.4502039816869,25771.3010387702,0.0,1.0
2016-02-22,21.36,21.37,21.32,21.34,24244,16.9271733446336,16.9350980512556,16.8954745181455,16.9113239313896,30592.9306362408,0.0,1.0
2016-02-23,21.23,21.32,21.1805,21.31,18170,16.8241521585473,16.8954745181455,16.7849248607684,16.8875498115235,22928.2935844125,0.0,1.0
2016-02-24,21.33,21.37,21.14,21.15,4756,16.9033992247675,16.9350980512556,16.7528297989492,16.7607545055712,6001.48400041089,0.0,1.0
2016-02-25,21.58,21.58,21.26,21.4,3104,17.101516890318,17.101516890318,16.8479262784134,16.9588721711217,3916.86424248852,0.0,1.0
2016-02-26,21.6512,21.657,21.64,21.64,1537,17.1579408014668,17.1625371313076,17.1490651300502,17.1490651300502,1939.50397574254,0.0,1.0
2016-02-29,21.6615,21.6885,21.6615,21.663,2324,17.1661032492875,17.1874999571669,17.1661032492875,17.1672919552808,2932.60067639926,0.0,1.0
2016-03-01,21.6615,21.6615,21.6615,21.6615,10,17.1661032492875,17.1661032492875,17.1661032492875,17.1661032492875,12.6187636678109,0.0,1.0
2016-03-02,22.4644,22.4644,22.164,22.164,3168,17.8023779439694,17.8023779439694,17.564319757044,17.564319757044,3997.62432996251,0.0,1.0
2016-03-03,22.791,22.8399,22.68,22.68,2041,18.0611988622446,18.0999506776263,17.9732346187402,17.9732346187402,2575.48966460021,0.0,1.0
2016-03-04,23.07,23.37,23.07,23.305,5253,18.2822981769989,18.5200393756595,18.2822981769989,18.4685287826164,6628.63655470109,0.0,1.0
2016-03-07,23.4399,23.4399,23.166,23.166,7684,18.5754330749474,18.5754330749474,18.3583753605703,18.3583753605703,9696.25800234593,0.0,1.0
2016-03-08,22.84,23.09,22.84,23.02,9350,18.1000299246925,18.298147590243,18.1000299246925,18.2426746438888,11798.5440294032,0.0,1.0
2016-03-09,22.92,23.41,22.725,23.41,1638,18.1634275776686,18.5517382021476,18.0088957985393,18.5517382021476,2066.95348878743,0.0,1.0
2016-03-10,23.12,23.12,23.035,23.06,3936,18.321921710109,18.321921710109,18.2545617038219,18.2743734703769,4966.74537965039,0.0,1.0
2016-03-11,23.3699,23.3699,23.3699,23.3699,345,18.5199601285933,18.5199601285933,18.5199601285933,18.5199601285933,435.347346539477,0.0,1.0
2016-03-14,23.27,23.27,23.27,23.27,539,18.4407923094393,18.4407923094393,18.4407923094393,18.4407923094393,680.15136169501,0.0,1.0
2016-03-15,22.6343,22.6343,22.48,22.565,3295,18.3359984695029,18.3359984695029,18.2110003664538,18.2798586863448,4067.40972541224,0.50346313,1.0
2016-03-16,23.0793,23.0793,22.57,22.588,2427,18.6964920265791,18.6964920265791,18.2839091757501,18.2984909376094,2995.93426512154,0.0,1.0
2016-03-17,23.3643,23.4899,23.3643,23.46,2562,18.927369922684,19.0291182165464,18.927369922684,19.0048962899024,3162.58079408381,0.0,1.0
2016-03-18,23.39,23.39,23.3556,23.3556,1375,18.9481894382275,18.9481894382275,18.9203220711187,18.9203220711187,1697.32575794896,0.0,1.0
2016-03-21,23.27,23.27,23.27,23.27,8658,18.8509776924991,18.8509776924991,18.8509776924991,18.8509776924991,10687.5973907797,0.0,1.0
2016-03-22,23.2899,23.3083,23.2,23.2,1452,18.8670986403324,18.8820044413441,18.7942708408242,18.7942708408242,1792.3760003941,0.0,1.0
2016-03-23,22.7396,23.1,22.7396,23.1,3935,18.4213017763796,18.7132610527172,18.4213017763796,18.7132610527172,4857.43771456666,0.0,1.0
2016-03-24,22.845,22.8455,22.508,22.508,4313,18.5066860930444,18.5070911419849,18.2336831071238,18.2336831071238,5324.04799566098,0.0,1.0
2016-03-28,22.9,22.94,22.865,22.925,68561,18.5512414765032,18.583645391746,18.5228880506658,18.57149392353,84632.9827569009,0.0,1.0
2016-03-29,23.17,23.25,22.7199,22.7499,13675,18.7699679043921,18.8347757348777,18.4053428481225,18.4296457845546,16880.6761745106,0.0,1.0
2016-03-30,23.279,23.83,23.2773,23.83,1728,18.8582685734287,19.3046325058983,18.8568914070309,19.3046325058983,2133.07557071695,0.0,1.0
2016-03-31,23.24,23.39,23.2,23.35,8291,18.826674756067,18.9481894382275,18.7942708408242,18.9157855229847,10234.565715749,0.0,1.0
2016-04-01,23.004,23.004,22.8699,22.8699,2571,18.6354916561345,18.6354916561345,18.526857530283,18.526857530283,3173.69056268129,0.0,1.0
2016-04-04,22.8401,22.8799,22.8401,22.8799,1167,18.5027166134271,18.5349585090937,18.5027166134271,18.5349585090937,1440.56666147377,0.0,1.0
2016-04-05,22.73,22.86,22.671,22.74,2214,18.4135248367213,18.5188375612604,18.3657290617382,18.421625815532,2733.00307498109,0.0,1.0
2016-04-06,22.89,22.9,22.63,22.63,1912,18.5431404976925,18.5512414765032,18.3325150486143,18.3325150486143,2360.20861759885,0.0,1.0
2016-04-07,22.58,22.8001,22.53,22.8001,6866,18.2920101545608,18.4703126981843,18.2515052605073,18.4703126981843,8475.51902114732,0.0,1.0
2016-04-08,22.74,22.916,22.74,22.9158,4860,18.421625815532,18.5642030426003,18.421625815532,18.5640410230241,5999.27504264142,0.0,1.0
2016-04-11,22.97,23.1658,22.97,23.1658,8374,18.6079483281781,18.7665654932916,18.6079483281781,18.7665654932916,10337.0224705924,0.0,1.0
2016-04-12,22.97,22.97,22.97,22.97,0,18.6079483281781,18.6079483281781,18.6079483281781,18.6079483281781,0,0.0,1.0
2016-04-13,23.6199,23.62,23.57,23.57,2043,19.1344309410855,19.1345119508736,19.0940070568201,19.0940070568201,2521.91747162889,0.0,1.0
2016-04-14,23.48,23.5001,23.48,23.496,10650,19.0210982475238,19.0373812149333,19.0210982475238,19.0340598136209,13146.5595070229,0.0,1.0
2016-04-15,23.45,23.452,23.45,23.4515,1332,18.9967953110917,18.9984155068539,18.9967953110917,18.9980104579133,1644.24575242765,0.0,1.0
2016-04-18,23.59,23.59,23.59,23.59,4751,19.1102090144415,19.1102090144415,19.1102090144415,19.1102090144415,5864.72340073856,0.0,1.0
2016-04-19,24.1399,24.1599,23.83,23.83,1666,19.5556818392419,19.5718837968633,19.3046325058983,19.3046325058983,2056.54160926761,0.0,1.0
2016-04-20,24.3,24.3,24.16,24.16,1452,19.6853785100012,19.6853785100012,19.5719648066514,19.5719648066514,1792.3760003941,0.0,1.0
2016-04-21,24.15,24.28,24.114,24.28,1213,19.5638638278407,19.6691765523798,19.5347003041222,19.6691765523798,1497.34992319425,0.0,1.0
2016-04-22,24.19,24.33,24.06,24.31,9679,19.5962677430835,19.7096814464333,19.4909550185444,19.6934794888119,11947.9389172276,0.0,1.0
2016-04-25,23.79,24.0,23.72,24.0,19906,19.2722285906555,19.4423491456802,19.2155217389806,19.4423491456802,24572.3393001688,0.0,1.0
2016-04-26,24.1615,24.1615,23.95,24.05,11619,19.573179953473,19.573179953473,19.4018442516267,19.4828540397337,14342.711259352,0.0,1.0
2016-04-27,24.3946,24.41,24.16,24.22,3659,19.7620137695504,19.7744892769189,19.5719648066514,19.6205706795156,4516.73814424383,0.0,1.0
2016-04-28,24.0599,24.38,24.0599,24.38,2434,19.4908740087563,19.7501863404868,19.4908740087563,19.7501863404868,3004.57519625293,0.0,1.0
2016-04-29,23.9499,23.9732,23.9499,23.9732,318,19.4017632418386,19.4206385224675,19.4017632418386,19.4206385224675,392.545157111105,0.0,1.0
2016-05-02,23.8199,24.19,23.8096,24.19,1428,19.2964505172995,19.5962677430835,19.2881065091245,19.5962677430835,1762.74995080081,0.0,1.0
2016-05-03,23.2599,23.49,23.141,23.49,6204,18.8427957039003,19.0291992263345,18.7464750658411,19.0291992263345,7658.33381986571,0.0,1.0
2016-05-04,22.97,22.97,22.9,22.9,13235,18.6079483281781,18.6079483281781,18.5512414765032,18.5512414765032,16337.5319319669,0.0,1.0
2016-05-05,22.7801,22.91,22.78,22.9,9835,18.4541107405629,18.5593424553139,18.4540297307748,18.5512414765032,12140.508239584,0.0,1.0
2016-05-06,22.8901,22.95,22.71,22.78,2356,18.5432215074806,18.5917463705567,18.3973228790999,18.4540297307748,2908.29053507473,0.0,1.0
2016-05-09,22.51,22.6064,22.51,22.597,25466,18.2353033028859,18.3133967386211,18.2353033028859,18.305781818539,31435.7074559478,0.0,1.0
2016-05-10,22.96,22.98,22.74,22.75,21433,18.5998473493674,18.6160493069888,18.421625815532,18.4297267943427,26457.2967055419,0.0,1.0
2016-05-11,22.691,22.9,22.69,22.9,3799,18.3819310193596,18.5512414765032,18.3811209214785,18.5512414765032,4689.55676687134,0.0,1.0
2016-05-12,22.5785,22.579,22.4396,22.57,2034,18.2907950077392,18.2912000566797,18.1782724120586,18.2839091757501,2510.80770303141,0.0,1.0
2016-05-13,22.33,22.33,22.33,22.33,1058,18.0894856842933,18.0894856842933,18.0894856842933,18.0894856842933,1306.01501957091,0.0,1.0
2016-05-16,22.59,22.6799,22.5116,22.5116,3106,18.3001111333715,18.3729389328797,18.2365994594956,18.2365994594956,3834.10458486507,0.0,1.0
2016-05-17,22.6,22.8301,22.543,22.543,3481,18.3082121121822,18.4946156346164,18.2620365329612,18.2620365329612,4297.01160976024,0.0,1.0
2016-05-18,22.1992,22.67,22.1643,22.5999,1490,17.9835248814494,18.3649189638571,17.9552524654,18.3081311023941,1839.28391225014,0.0,1.0
2016-05-19,22.04,22.175,22.0101,22.1199,500,17.854557298783,17.9639205127275,17.830335372139,17.9192841194805,617.209366526895,0.0,1.0
2016-05-20,22.279,22.279,22.22,22.23,3407,18.0481706923587,18.0481706923587,18.0003749173756,18.0084758961863,4205.66462351427,0.0,1.0
2016-05-23,22.332,22.346,22.332,22.346,613,18.0911058800554,18.1024472503904,18.0911058800554,18.1024472503904,756.698683361975,0.0,1.0
2016-05-24,22.3699,22.3699,22.332,22.332,1646,18.121808589748,18.121808589748,18.0911058800554,18.0911058800554,2031.85323460654,0.0,1.0
2016-05-25,22.726,22.726,22.62,22.62,775,18.410284445197,18.410284445197,18.3244140698036,18.3244140698036,956.674518116688,0.0,1.0
2016-05-26,22.704,22.78,22.704,22.78,508,18.3924622918135,18.4540297307748,18.3924622918135,18.4540297307748,627.084716391324,0.0,1.0
2016-05-27,22.6545,22.706,22.6545,22.706,11401,18.3523624467005,18.3940824875756,18.3523624467005,18.3940824875756,14073.6079755463,0.0,1.0
2016-05-31,22.7999,22.94,22.7999,22.94,1088,18.4701506786081,18.583645391746,18.4701506786081,18.583645391746,1343.04758156252,0.0,1.0
2016-06-01,22.7501,23.13,22.59,23.13,913,18.4298078041308,18.7375639891493,18.3001111333715,18.7375639891493,1127.02430327811,0.0,1.0
2016-06-02,22.74,22.74,22.65,22.65,1329,18.421625815532,18.421625815532,18.3487170062357,18.3487170062357,1640.54249622849,0.0,1.0
2016-06-03,22.9633,22.9633,22.8459,22.8459,13347,18.6025206723749,18.6025206723749,18.5074151811373,18.5074151811373,16475.786830069,0.0,1.0
2016-06-06,23.3099,23.3099,23.2137,23.2137,1411,18.8833005979538,18.8833005979538,18.8053691817949,18.8053691817949,1741.7648323389,0.0,1.0
2016-06-07,23.48,23.5499,23.46,23.5499,18572,19.0210982475238,19.0777240894106,19.0048962899024,19.0777240894106,22925.624710275,0.0,1.0
2016-06-08,23.6,23.7299,23.5899,23.72,3126,19.1183099932522,19.2235417080032,19.1101280046534,19.2155217389806,3858.79295952615,0.0,1.0
2016-06-09,23.4101,23.46,23.27,23.38,3849,18.964472405637,19.0048962899024,18.8509776924991,18.9400884594168,4751.27770352404,0.0,1.0
2016-06-10,23.0585,23.26,23.0126,23.26,3359,18.6796419906528,18.8428767136884,18.6424584979117,18.8428767136884,4146.41252432768,0.0,1.0
2016-06-13,23.0585,23.0585,23.0585,23.0585,69,18.6796419906528,18.6796419906528,18.6796419906528,18.6796419906528,85.1748925807115,0.0,1.0
2016-06-14,22.56,22.57,22.42,22.42,4188,18.3655391585929,18.373679911766,18.251568614169,18.251568614169,5144.48713888119,0.11076558,1.0
2016-06-15,22.9499,22.9499,22.81,22.81,2855,18.6829471248134,18.6829471248134,18.5690579879213,18.5690579879213,3507.0465094331,0.0,1.0
2016-06-16,22.8099,22.8099,22.47,22.47,529,18.5689765803895,18.5689765803895,18.2922723800347,18.2922723800347,649.817023989531,0.0,1.0
2016-06-17,22.8099,22.8099,22.8099,22.8099,86,18.5689765803895,18.5689765803895,18.5689765803895,18.5689765803895,105.641330932135,0.0,1.0
2016-06-20,23.24,23.4065,23.22,23.4065,15421,18.9191103743661,19.0546539146988,18.9028288680198,19.0546539146988,18942.9647012146,0.0,1.0
2016-06-21,23.1926,23.1926,23.1926,23.1926,205,18.8805232043254,18.8805232043254,18.8805232043254,18.8805232043254,251.819451640555,0.0,1.0
2016-06-22,23.1926,23.1926,23.1926,23.1926,96,18.8805232043254,18.8805232043254,18.8805232043254,18.8805232043254,117.925206621919,0.0,1.0
2016-06-23,23.5,23.51,23.5,23.5099,3988,19.1307699568676,19.1389107100407,19.1307699568676,19.138829302509,4898.80962508553,0.0,1.0
2016-06-24,22.69,23.32,22.67,23.32,52026,18.4713689498437,18.9842363997512,18.4550874434974,18.9842363997512,63908.0916636657,0.0,1.0
2016-06-27,21.91,22.405,21.7725,22.405,17854,17.8363902023391,18.2393574844093,17.7244548462085,18.2393574844093,21931.6316565389,0.0,1.0
2016-06-28,22.27,22.3,22.1101,22.19,6226,18.129457316572,18.1538795760914,17.9992866733336,18.0643312911869,7647.94100445899,0.0,1.0
2016-06-29,22.675,22.68,22.6205,22.68,400,18.459157820084,18.4632281966705,18.4147907152904,18.4632281966705,491.355027591325,0.0,1.0
2016-06-30,23.117,23.16,23.0002,23.0002,1794,18.8189791103365,18.853984348981,18.7238951132743,18.7238951132743,2203.7272987471,0.0,1.0
2016-07-01,23.39,23.48,23.37,23.4399,6912,19.0412216719631,19.1144884505213,19.0249401656169,19.0818440302971,8490.61487677813,0.0,1.0
2016-07-05,22.8763,23.66,22.8763,23.66,1747,18.6230311814592,19.2610220076378,18.6230311814592,19.2610220076378,2145.99308300511,0.0,1.0
2016-07-06,23.005,23.005,22.8026,22.8026,1243,18.7278026747974,18.7278026747974,18.5630338305732,18.5630338305732,1526.88574824005,0.0,1.0
2016-07-07,23.18,23.34,23.18,23.2801,3932,18.8702658553273,19.0005179060974,18.8702658553273,18.9517547945904,4830.01992122273,0.0,1.0
2016-07-08,23.6401,23.66,23.508,23.508,1238,19.2448219088232,19.2610220076378,19.1372825594061,19.1372825594061,1520.74381039516,0.0,1.0
2016-07-11,23.808,23.8399,23.773,23.8399,6247,19.3815051546002,19.4074741572225,19.3530125184942,19.4074741572225,7673.73714340753,0.0,1.0
2016-07-12,24.26,24.3,24.2,24.205,6967,19.7494671980259,19.7820302107184,19.7006226789871,19.7046930555736,8558.17619307192,0.0,1.0
2016-07-13,24.366,24.55,24.19,24.55,13540,19.8357591816611,19.9855490400468,19.6924819258139,19.9855490400468,16632.3676839664,0.0,1.0
2016-07-14,24.5599,24.58,24.5099,24.5099,9084,19.9936083856882,20.0099712995662,19.9529046198225,19.9529046198225,11158.672676599,0.0,1.0
2016-07-15,24.56,24.56,24.5111,24.5111,3134,19.9936897932199,19.9936897932199,19.9538815102033,19.9538815102033,3849.76664117805,0.0,1.0
2016-07-18,24.64,24.64,24.6,24.6,1629,20.058815818605,20.058815818605,20.0262528059125,20.0262528059125,2001.04334986568,0.0,1.0
2016-07-19,24.51,24.74,24.51,24.74,540,19.9529860273543,20.1402233503364,19.9529860273543,20.1402233503364,663.329287248289,0.0,1.0
2016-07-20,24.3901,24.67,24.28,24.67,29390,19.8553783968084,20.0832380781244,19.7657487043722,20.0832380781244,36102.3106522726,0.0,1.0
2016-07-21,24.3,24.54,24.3,24.41,3596,19.7820302107184,19.9774082868737,19.7820302107184,19.8715784956229,4417.28169804603,0.0,1.0
2016-07-22,24.46,24.46,24.44,24.44,6336,19.9122822614886,19.9122822614886,19.8960007551423,19.8960007551423,7783.0636370466,0.0,1.0
2016-07-25,24.3431,24.3431,24.24,24.24,1148,19.8171168568946,19.8171168568946,19.7331856916796,19.7331856916796,1410.18892918711,0.0,1.0
2016-07-26,24.5657,24.6,24.5657,24.6,1242,19.9983300225286,20.0262528059125,19.9983300225286,20.0262528059125,1525.65736067107,0.0,1.0
2016-07-27,24.6507,24.6507,24.559,24.559,1849,20.0675264245003,20.0675264245003,19.9928757179026,19.9928757179026,2271.2886150409,0.0,1.0
2016-07-28,24.4,24.404,24.38,24.3896,2978,19.8634377424498,19.866694043719,19.8471562361035,19.8549713591497,3658.13818041742,0.0,1.0
2016-07-29,24.71,24.71,24.36,24.36,904,20.115801090817,20.115801090817,19.8308747297572,19.8308747297572,1110.4623623564,0.0,1.0
2016-08-01,24.5,24.72,24.5,24.72,1130,19.9448452741811,20.1239418439901,19.9448452741811,20.1239418439901,1388.0779529455,0.0,1.0
2016-08-02,24.2918,24.45,24.2449,24.45,2750,19.7753547931164,19.9041415083154,19.7371746607344,19.9041415083154,3378.06581469038,0.0,1.0
2016-08-03,24.43,24.458,24.372,24.372,4666,19.8878600019692,19.910654110854,19.840643633565,19.840643633565,5731.65639685281,0.0,1.0
2016-08-04,24.48,24.49,24.48,24.49,1779,19.9285637678349,19.936704521008,19.9285637678349,19.936704521008,2185.30148521242,0.0,1.0
2016-08-05,24.74,24.74,24.74,24.74,225,20.1402233503364,20.1402233503364,20.1402233503364,20.1402233503364,276.387203020121,0.0,1.0
2016-08-08,24.8199,24.9,24.81,24.87,6708,20.2052679681897,20.2704754011065,20.1972086225483,20.2460531415871,8240.02381270655,0.0,1.0
2016-08-09,24.6699,24.7473,24.6699,24.74,2900,20.0831566705927,20.1461661001528,20.0831566705927,20.1402233503364,3562.32395003711,0.0,1.0
2016-08-10,24.67,24.7799,24.6675,24.73,5067,20.0832380781244,20.1727049554972,20.0812028898311,20.1320825971632,6224.23981201313,0.0,1.0
2016-08-11,24.83,24.8582,24.77,24.77,5009,20.2134901288946,20.2364470528428,20.1646456098558,20.1646456098558,6152.99333301238,0.0,1.0
2016-08-12,24.71,24.785,24.7,24.785,1741,20.115801090817,20.1768567396155,20.1076603376438,20.1768567396155,2138.62275759124,0.0,1.0
2016-08-15,24.958,25.05,24.86,25.05,7913,20.3176917695107,20.3925866987036,20.237912388414,20.3925866987036,9720.23083332542,0.0,1.0
2016-08-16,24.83,24.87,24.81,24.85,18002,20.2134901288946,20.2460531415871,20.1972086225483,20.2297716352409,22113.4330167476,0.0,1.0
2016-08-17,24.679,25.06,24.525,25.06,18152,20.0905647559802,20.4007274518767,19.965197157114,20.4007274518767,22297.6911520944,0.0,1.0
2016-08-18,24.955,25.05,24.84,25.05,9831,20.3152495435588,20.3925866987036,20.2216308820677,20.3925866987036,12076.2781906258,0.0,1.0
2016-08-19,24.956,24.96,24.8687,24.8799,4380,20.3160636188761,20.3193199201453,20.2449948436746,20.2541124872285,5380.33755212502,0.0,1.0
2016-08-22,24.878,24.9,24.7685,24.7685,8770,20.2525657441256,20.2704754011065,20.1634244968798,20.1634244968798,10772.9589799398,0.0,1.0
2016-08-23,25.27,25.28,25.18,25.25,8568,20.5716832685125,20.5798240216857,20.4984164899543,20.5554017621663,10524.8246910062,0.0,1.0
2016-08-24,24.8875,25.036,24.83,25.036,5133,20.2602994596401,20.3811896442612,20.2134901288946,20.3811896442612,6305.3133915657,0.0,1.0
2016-08-25,24.8,24.9399,24.8,24.8,10367,20.1890678693752,20.3029570062673,20.1890678693752,20.1890678693752,12734.6939275982,0.0,1.0
2016-08-26,24.685,24.98,24.668,24.98,5209,20.0954492078841,20.3356014264916,20.0816099274898,20.3356014264916,6398.67084680805,0.0,1.0
2016-08-29,24.98,25.07,24.92,24.9325,4120,20.3356014264916,20.4088682050498,20.2867569074528,20.2969328489192,5060.95678419066,0.0,1.0
2016-08-30,24.82,24.9758,24.82,24.94,6460,20.2053493757214,20.3321823101589,20.2053493757214,20.3030384137991,7935.38369559994,0.0,1.0
2016-08-31,24.675,24.8199,24.6,24.8199,1892,20.087308454711,20.2052679681897,20.0262528059125,20.2052679681897,2324.10928050697,0.0,1.0
2016-09-01,24.72,24.75,24.61,24.636,17947,20.1239418439901,20.1483641035095,20.0343935590856,20.0555595173358,22045.8717004538,0.0,1.0
2016-09-02,24.81,24.9294,24.81,24.9294,2661,20.1972086225483,20.2944092154355,20.1972086225483,20.2944092154355,3268.7393210513,0.0,1.0
2016-09-06,25.009,25.009,24.82,24.83,35717,20.3592096106937,20.3592096106937,20.2053493757214,20.2134901288946,43874.3188011985,0.0,1.0
2016-09-07,25.199,25.199,25.027,25.06,3924,20.5138839209833,20.5138839209833,20.3738629664053,20.4007274518767,4820.1928206709,0.0,1.0
2016-09-08,25.1399,25.164,25.1297,25.164,3003,20.46577206973,20.4853912848773,20.4574685014934,20.4853912848773,3688.84786964189,0.0,1.0
2016-09-09,24.635,24.84,24.635,24.81,2540,20.0547454420184,20.2216308820677,20.0547454420184,20.1972086225483,3120.10442520493,0.0,1.0
2016-09-12,24.546,24.546,24.17,24.29,3618,19.9822927387775,19.9822927387775,19.6762004194677,19.7738894575453,4444.30622456356,0.0,1.0
2016-09-13,24.2306,24.526,24.1295,24.526,1949,19.7439566082324,19.9846590581128,19.661576724404,19.9846590581128,2391.89339487856,0.02263086,1.0
2016-09-14,24.06,25.44,24.06,25.44,4339,19.6049456469948,20.7294188387177,19.6049456469948,20.7294188387177,5325.00022595078,0.0,1.0
2016-09-15,24.06,24.06,24.06,24.06,0,19.6049456469948,19.6049456469948,19.6049456469948,19.6049456469948,0,0.0,1.0
2016-09-16,24.23,24.289,24.16,24.28,3133,19.7434677068447,19.7915430099691,19.6864292116124,19.7842094891535,3844.94715554363,0.0,1.0
2016-09-19,24.19,24.68,24.12,24.68,10547,19.7108742809977,20.1101437476239,19.6538357857654,20.1101437476239,12943.7145386271,0.0,1.0
2016-09-20,23.94,24.1972,23.94,24.1972,5708,19.5071653694537,19.7167410976502,19.5071653694537,19.7167410976502,7005.09363671975,0.0,1.0
2016-09-21,24.509,24.509,24.09,24.25,5517,19.9708068521278,19.9708068521278,19.6293907163801,19.7597644197683,6770.69053850437,0.0,1.0
2016-09-22,24.51,24.51,24.51,24.51,440,19.971621687774,19.971621687774,19.971621687774,19.971621687774,539.986194841748,0.0,1.0
2016-09-23,24.6099,24.6099,24.48,24.57,2624,20.053023768827,20.053023768827,19.9471766183887,20.0205118265446,3220.28130741987,0.0,1.0
2016-09-26,24.29,24.4692,24.29,24.44,4419,19.7923578456153,19.93837639341,19.7923578456153,19.9145831925417,5423.17953410382,0.0,1.0
2016-09-27,24.404,24.5299,24.22,24.37,17255,19.8852491092794,19.9878369171329,19.735319350383,19.8575446973094,21176.0495272598,0.0,1.0
2016-09-28,24.9299,24.9299,24.4,24.62,3025,20.3137711756033,20.3137711756033,19.8819897666947,20.0612536088534,3712.40508953701,0.0,1.0
2016-09-29,24.65,25.127,24.61,24.93,44298,20.0856986782387,20.4743752814646,20.0531052523916,20.3138526591679,54364.3374070447,0.0,1.0
2016-09-30,25.17,25.17,24.9785,24.9785,378,20.5094132142502,20.5094132142502,20.3533721880075,20.3533721880075,463.897231023137,0.0,1.0
2016-10-03,24.9259,25.0299,24.777,24.85,4469,20.3105118330186,20.3952547402209,20.189182805303,20.2486658074739,5484.54160169947,0.0,1.0
2016-10-04,24.46,24.9207,24.39,24.81,7582,19.9308799054652,20.3062746876585,19.8738414102329,20.2160723816268,9304.94393020484,0.0,1.0
2016-10-05,24.77,25.085,24.48,24.49,2758,20.1834789557798,20.4401521843252,19.9471766183887,19.9553249748505,3384.73164857622,0.0,1.0
2016-10-06,24.77,24.79,24.64,24.64,2092,20.1834789557798,20.1997756687033,20.0775503217769,20.0775503217769,2567.38890820212,0.0,1.0
2016-10-07,24.77,24.77,24.77,24.77,63,20.1834789557798,20.1834789557798,20.1834789557798,20.1834789557798,77.3162051705228,0.0,1.0
2016-10-10,24.99,24.99,24.99,24.99,603,20.3627427979385,20.3627427979385,20.3627427979385,20.3627427979385,740.026535203576,0.0,1.0
2016-10-11,24.65,24.92,24.56,24.92,10068,20.0856986782387,20.3057043027062,20.0123634700828,20.3057043027062,12355.8659310607,0.0,1.0
2016-10-12,24.9546,24.9546,24.8374,24.8374,837,20.3338976160639,20.3338976160639,20.238398878332,20.238398878332,1027.20101155123,0.0,1.0
2016-10-13,24.56,24.56,24.34,24.5,4648,20.0123634700828,20.0123634700828,19.8330996279241,19.9634733313123,5704.21780369191,0.0,1.0
2016-10-14,24.45,24.786,24.45,24.786,2225,19.9227315490035,20.1965163261186,19.9227315490035,20.1965163261186,2730.61200800656,0.0,1.0
2016-10-17,24.5037,24.557,24.23,24.23,3318,19.9664882232031,20.0099189631443,19.7434677068447,19.7434677068447,4071.98680564754,0.0,1.0
2016-10-18,24.5913,24.5913,24.445,24.445,229,20.0378678258081,20.0378678258081,19.9186573707726,19.9186573707726,281.038269588091,0.0,1.0
2016-10-19,24.8387,24.8472,24.41,24.41,2428,20.2394581646721,20.2463842676646,19.8901381231564,19.8901381231564,2979.74200244491,0.0,1.0
2016-10-20,24.59,24.8322,24.59,24.8322,1355,20.0368085394681,20.2341617329719,20.0368085394681,20.2341617329719,1662.9120318422,0.0,1.0
2016-10-21,24.55,24.7099,24.45,24.4925,4634,20.0042151136211,20.1345073334446,19.9227315490035,19.9573620639659,5687.03642476511,0.0,1.0
2016-10-24,24.54,24.54,24.54,24.54,426,19.9960667571593,19.9960667571593,19.9960667571593,19.9960667571593,522.804815914964,0.0,1.0
2016-10-25,24.4001,24.5699,24.31,24.44,1422,19.8820712502593,20.02043034298,19.8086545585388,19.9145831925417,1745.13720242037,0.0,1.0
2016-10-26,24.665,24.7145,24.4,24.6127,3382,20.0979212129313,20.138255577417,19.8819897666947,20.0553053086363,4150.53025216997,0.0,1.0
2016-10-27,24.3,24.5,24.17,24.5,6230,19.8005062020771,19.9634733313123,19.6945775680742,19.9634733313123,7645.71362241836,0.0,1.0
2016-10-28,24.32,24.6209,24.2,24.51,5285,19.8168029150006,20.0619869609349,19.7190226374595,19.971621687774,6485.97054486052,0.0,1.0
2016-10-31,24.34,24.34,24.2873,24.2873,2153,19.8330996279241,19.8330996279241,19.7901577893706,19.7901577893706,2642.25063066882,0.0,1.0
2016-11-01,23.7649,24.5293,23.3544,24.5293,3021,19.3644876478083,19.9873480157452,19.029997615053,19.9873480157452,3707.49612412935,0.0,1.0
2016-11-02,23.5,23.8099,23.42,23.42,4507,19.1486376851362,19.4011552518862,19.0834508334422,19.0834508334422,5531.17677307218,0.0,1.0
2016-11-03,23.44,23.909,23.44,23.47,1629,19.0997475463657,19.4819054644222,19.0997475463657,19.124192615751,1999.17616226638,0.0,1.0
2016-11-04,23.24,23.456,23.24,23.29,1005,18.9367804171305,19.1127849167045,18.9367804171305,18.9775221994393,1233.37755867263,0.0,1.0
2016-11-07,23.65,23.65,23.545,23.545,5497,19.2708630320626,19.2708630320626,19.1853052892142,19.1853052892142,6746.14571146611,0.0,1.0
2016-11-08,23.61,23.8799,23.4078,23.4078,3234,19.2382696062156,19.4581937471185,19.0735098385588,19.0735098385588,3968.89853208684,0.0,1.0
2016-11-09,24.27,24.27,23.9469,23.9469,2442,19.7760611326918,19.7760611326918,19.5127877354123,19.5127877354123,2996.92338137169,0.0,1.0
2016-11-10,24.72,24.8309,24.32,24.32,6591,20.142737173471,20.2331024466319,19.8168029150006,19.8168029150006,8088.74775045898,0.0,1.0
2016-11-11,24.6606,24.6606,24.6606,24.6606,347,20.0943359360881,20.0943359360881,20.0943359360881,20.0943359360881,425.852749113833,0.0,1.0
2016-11-14,25.4331,25.4524,25.126,25.126,5646,20.7237964727591,20.7395228007303,20.4735604458184,20.4735604458184,6929.00467290114,0.0,1.0
2016-11-15,25.58,25.7199,25.4,25.5038,6450,20.8434958291823,20.9574913360824,20.6968254128707,20.7814053529437,7915.70671983926,0.0,1.0
2016-11-16,25.39,25.57,25.231,25.4,12165,20.6886770564089,20.8353474727206,20.5591181886669,20.6968254128707,14929.3910460224,0.0,1.0
2016-11-17,25.39,25.39,25.39,25.39,0,20.6886770564089,20.6886770564089,20.6886770564089,20.6886770564089,0,0.0,1.0
2016-11-18,25.48,25.8604,25.48,25.58,4994,20.7620122645647,21.0719757443701,20.7620122645647,20.8434958291823,6128.84331145384,0.0,1.0
2016-11-21,25.79,25.9035,25.5,25.5,1077,21.0146113148793,21.1070951607203,20.7783089774883,20.7783089774883,1321.73893601037,0.0,1.0
2016-11-22,26.0517,26.189,25.89,25.89,4650,21.2278538034836,21.3397307377035,21.0960948794969,21.0960948794969,5706.67228639573,0.0,1.0
2016-11-23,25.95,26.05,25.89,25.89,2916,21.1449850182675,21.2264685828851,21.0960948794969,21.0960948794969,3578.63578217848,0.0,1.0
2016-11-25,25.93,25.9899,25.93,25.97,3150,21.1286883053439,21.1774969605499,21.1286883053439,21.161281731191,3865.81025852615,0.0,1.0
2016-11-28,25.76,25.97,25.76,25.84,3817,20.990166245494,21.161281731191,20.990166245494,21.0553530971881,4684.38024025216,0.0,1.0
2016-11-29,25.48,25.7472,25.47,25.7472,1988,20.7620122645647,20.979736349223,20.753863908103,20.979736349223,2439.75580760317,0.0,1.0
2016-11-30,26.16,26.1699,25.97,25.97,5940,21.3161005039644,21.3241673768616,21.161281731191,21.161281731191,7289.8136303636,0.0,1.0
2016-12-01,26.21,26.5972,26.21,26.23,3879,21.3568422862732,21.6723466484726,21.3568422862732,21.3731389991968,4760.46920407077,0.0,1.0
2016-12-02,26.1392,26.478,26.1392,26.478,515,21.299151922524,21.5752182394484,21.299151922524,21.5752182394484,632.029296235226,0.0,1.0
2016-12-05,26.6699,26.6899,26.53,26.542,2473,21.7315851999496,21.7478819128731,21.6175896930496,21.6273677208037,3034.967863281,0.0,1.0
2016-12-06,26.7,26.7,26.37,26.37,3085,21.7561117528995,21.7561117528995,21.4872159896614,21.4872159896614,3786.03957065179,0.0,1.0
2016-12-07,27.28,27.5999,26.93,26.93,31008,22.2287164276816,22.4893823508933,21.94352395152,21.94352395152,38054.2998401201,0.0,1.0
2016-12-08,27.642,27.67,27.3475,27.37,45782,22.5236869315973,22.5465023296902,22.2837178337984,22.3020516358374,56185.5635732837,0.0,1.0
2016-12-09,27.7,27.9066,27.54,27.73,11636,22.5709473990755,22.7392924435755,22.4405736956873,22.5953924684608,14280.1803708604,0.0,1.0
2016-12-12,27.65,28.2324,27.5108,28.09,26748,22.5302056167667,23.0047658970996,22.416780494819,22.8887333010841,32826.2516809705,0.0,1.0
2016-12-13,27.6344,27.88,27.56,27.88,8422,22.5174941806863,22.7176178153872,22.4568704086108,22.7176178153872,10335.8266658118,0.0,1.0
2016-12-14,27.12,27.6956,27.12,27.63,17680,22.0983427242934,22.5673621222323,22.0983427242934,22.5139089038432,21697.6271018229,0.0,1.0
2016-12-15,27.56,27.565,27.03,27.03,18439,22.4568704086108,22.4609445868417,22.0250075161376,22.0250075161376,22629.103287925,0.0,1.0
2016-12-16,27.22,27.86,27.22,27.86,5960,22.179826288911,22.7013211024637,22.179826288911,22.7013211024637,7314.35845740185,0.0,1.0
2016-12-19,27.34,27.6204,27.1701,27.372,14294,22.2776065664521,22.5060864816399,22.1391659901668,22.3036813071298,17542.1878842453,0.0,1.0
2016-12-20,27.52,27.8199,27.52,27.572,8233,22.4242769827638,22.668646193052,22.4242769827638,22.466648436365,10103.8780503002,0.0,1.0
2016-12-21,27.26,27.6999,27.26,27.48,10280,22.212419714758,22.5708659155109,22.212419714758,22.3916835569168,12616.0410976663,0.0,1.0
2016-12-22,26.9,27.12,26.8744,27.12,5788,21.9190788821347,22.0983427242934,21.8982190895926,22.0983427242934,7103.27294487279,0.0,1.0
2016-12-23,26.8801,27.14,26.8501,27.14,9039,21.9028636527758,22.1146394372169,21.8784185833905,22.1146394372169,11093.0345799422,0.0,1.0
2016-12-27,27.09,27.28,27.05,27.28,11937,22.0738976549081,22.2287164276816,22.0413042290611,22.2287164276816,14649.5800177862,0.0,1.0
2016-12-28,26.51,27.22,26.4784,27.22,8241,21.7558688829868,22.3385420971294,21.7299358216249,22.3385420971294,10041.8379599099,0.18970194,1.0
2016-12-29,26.4472,26.8,26.4327,26.8,17304,21.7043310268626,21.9938621676366,21.6924313626301,21.9938621676366,21085.3008200803,0.0,1.0
2016-12-30,26.35,26.4887,26.2425,26.4887,10801,21.62456224318,21.7383886865625,21.5363405945598,21.7383886865625,13161.2537076795,0.0,1.0
2017-01-03,26.794,26.92,26.685,26.75,7088,21.9889381686438,22.0923421474917,21.8994855202755,21.952828842697,8636.88235163714,0.0,1.0
2017-01-04,27.23,27.239,27.05,27.05,9861,22.3467487621173,22.3541347606064,22.1990287923347,22.1990287923347,12015.8432377954,0.0,1.0
2017-01-05,27.1375,27.45,26.91,27.45,20209,22.270837110979,22.5272953918516,22.0841354825037,22.5272953918516,24625.1065807329,0.0,1.0
2017-01-06,27.23,27.2499,27.0744,27.0744,4466,22.3467487621173,22.3630800254433,22.2190530549052,22.2190530549052,5441.91825372622,0.0,1.0
2017-01-09,26.97,27.085,26.97,27.06,2127,22.1333754724313,22.2277521197924,22.1333754724313,22.2072354573226,2591.79581855702,0.0,1.0
2017-01-10,27.05,27.2899,26.84,26.84,3916,22.1990287923347,22.395906685395,22.0266888275883,22.0266888275883,4771.73127666634,0.0,1.0
2017-01-11,27.0,27.18,26.8606,26.98,9190,22.1579954673951,22.3057154371777,22.0435945574634,22.1415821374192,11198.2151257823,0.0,1.0
2017-01-12,26.95,27.1172,26.67,26.67,29648,22.1169621424554,22.2541775810535,21.8871755227936,21.8871755227936,36126.733628857,0.0,1.0
2017-01-13,27.1,27.3499,26.9601,27.3402,19741,22.2400621172743,22.4451466753225,22.1252508740932,22.4371862102842,24054.8383893438,0.0,1.0
2017-01-17,27.04,27.14,26.9227,27.06,36304,22.1908221273468,22.272888777226,22.0945579470384,22.2072354573226,44237.2145730578,0.0,1.0
2017-01-18,26.92,27.17,26.86,27.17,5146,22.0923421474917,22.2975087721898,22.0431021575641,22.2975087721898,6270.51306172751,0.0,1.0
2017-01-19,26.74,26.7932,26.71,26.7932,600,21.944622177709,21.9882816354448,21.9200021827453,21.9882816354448,731.113065883506,0.0,1.0
2017-01-20,26.87,26.934,26.72,26.85,15556,22.051308822552,22.1038314784748,21.9282088477332,22.0348954925762,18955.3247548064,0.0,1.0
2017-01-23,26.68,26.77,26.5623,26.6,21886,21.8953821877815,21.9692421726728,21.7987897408736,21.8297288678781,26668.5675998773,0.0,1.0
2017-01-24,26.86,26.95,26.6601,26.6601,10969,22.0431021575641,22.1169621424554,21.8790509244555,21.8790509244555,13365.965366127,0.0,1.0
2017-01-25,27.0999,27.0999,27.0,27.0,6150,22.2399800506244,22.2399800506244,22.1579954673951,22.1579954673951,7493.90892530593,0.0,1.0
2017-01-26,27.04,27.1929,27.02,27.1929,11469,22.1908221273468,22.3163020350121,22.1744087973709,22.3163020350121,13975.2262543632,0.0,1.0
2017-01-27,26.81,26.8131,26.7612,26.8078,5684,22.0020688326245,22.0046128987708,21.9620203074834,22.0002633663272,6926.07777746973,0.0,1.0
2017-01-30,26.48,26.5135,26.43,26.48,4011,21.731248888023,21.7587412157326,21.6902155630834,21.731248888023,4887.49084543123,0.0,1.0
2017-01-31,26.67,26.67,26.3788,26.3788,14638,21.8871755227936,21.8871755227936,21.6481974383452,21.6481974383452,17836.7217640045,0.0,1.0
2017-02-01,26.31,26.73,26.2452,26.73,2227,21.5917355832283,21.9364155127211,21.5385563941065,21.9364155127211,2713.64799620427,0.0,1.0
2017-02-02,26.34,26.392,26.22,26.268,27780,21.6163555781921,21.6590302361293,21.517875598337,21.557267590279,33850.5349504062,0.0,1.0
2017-02-03,26.578,26.578,26.578,26.578,1187,21.8116742049047,21.8116742049047,21.8116742049047,21.8116742049047,1446.38534867286,0.0,1.0
2017-02-06,26.29,26.47,26.2506,26.4204,4730,21.5753222532524,21.7230422230351,21.5429879932,21.682337164695,5763.60800271497,0.0,1.0
2017-02-07,26.19,26.21,26.1336,26.21,11863,21.4932556033732,21.5096689333491,21.4469700128413,21.5096689333491,14455.3238342934,0.0,1.0
2017-02-08,26.27,26.3,26.05,26.05,23064,21.5589089232766,21.5835289182404,21.3783622935423,21.3783622935423,28103.9862525619,0.0,1.0
2017-02-09,26.51,26.66,26.51,26.6,7893,21.7558688829868,21.8789688578056,21.7558688829868,21.8297288678781,9617.79238169749,0.0,1.0
2017-02-10,26.75,26.75,26.6276,26.6367,5797,21.952828842697,21.952828842697,21.8523792632448,21.8598473283838,7063.77073821111,0.0,1.0
2017-02-13,26.89,26.9,26.8164,26.8332,3155,22.0677221525279,22.0759288175158,22.0073210982168,22.0211082953965,3844.43620477076,0.0,1.0
2017-02-14,27.067,27.067,26.8679,26.8679,501,22.2129801228142,22.2129801228142,22.0495854229046,22.0495854229046,610.479410012725,0.0,1.0
2017-02-15,27.21,27.21,27.0894,27.0894,39174,22.3303354321415,22.3303354321415,22.2313630523871,22.2313630523871,47734.3720715339,0.0,1.0
2017-02-16,27.11,27.31,27.11,27.31,3365,22.2482687822622,22.4124020820207,22.2482687822622,22.4124020820207,4100.32577782999,0.0,1.0
2017-02-17,27.2,27.24,27.03,27.12,22338,22.3221287671535,22.3549554271052,22.1826154623588,22.2564754472501,27219.3394428429,0.0,1.0
2017-02-21,27.49,27.56,27.23,27.23,21329,22.5601220518033,22.6175687067188,22.3467487621173,22.3467487621173,25989.8509703822,0.0,1.0
2017-02-22,27.46,27.4688,27.38,27.4612,8553,22.5355020568396,22.5427239220289,22.4698487369362,22.5364868566381,10422.0167541693,0.0,1.0
2017-02-23,27.63,27.69,27.605,27.64,3903,22.6750153616343,22.7242553515618,22.6544986991645,22.6832220266222,4755.89049357219,0.0,1.0
2017-02-24,27.72,27.77,27.5,27.53,6701,22.7488753465256,22.7899086714652,22.5683287167913,22.592948711755,8165.31442414227,0.0,1.0
2017-02-27,27.82,27.83,27.73,27.78,25589,22.8309419964048,22.8391486613928,22.7570820115135,22.7981153364531,31180.753738155,0.0,1.0
2017-02-28,27.331,27.52,27.32,27.52,16978,22.4296360784953,22.5847420467671,22.4206087470086,22.5847420467671,20688.0627209503,0.0,1.0
2017-03-01,27.6598,27.6815,27.6,27.6799,2896,22.6994712232983,22.7172796863221,22.6503953666705,22.715966619924,3528.83906466438,0.0,1.0
2017-03-02,27.46,27.56,27.44,27.5,7864,22.5355020568396,22.6175687067188,22.5190887268637,22.5683287167913,9582.45525017979,0.0,1.0
2017-03-03,27.244,27.2482,27.1938,27.248,5769,22.3582380931004,22.3616848923953,22.317040634861,22.3615207590956,7029.6521284699,0.0,1.0
2017-03-06,26.9528,26.9628,26.9502,26.9628,2652,22.1192600086521,22.12746667364,22.1171262757552,22.12746667364,3231.51975120508,0.0,1.0
2017-03-07,26.8,26.83,26.74,26.8,18098,21.9938621676366,22.0184821626003,21.944622177709,21.9938621676366,22052.8071105994,0.0,1.0
2017-03-08,26.905,27.0,26.77,26.77,16437,22.0800321500098,22.1579954673951,21.9692421726728,21.9692421726728,20028.8424398786,0.0,1.0
2017-03-09,26.73,26.7372,26.65,26.7372,6228,21.9364155127211,21.9423243115124,21.8707621928177,21.9423243115124,7588.95362387078,0.0,1.0
2017-03-10,26.92,27.06,26.78,26.9301,10913,22.0923421474917,22.2072354573226,21.9774488376607,22.1006308791295,13297.7281466445,0.0,1.0
2017-03-13,26.9,27.04,26.84,27.04,2275,22.0759288175158,22.1908221273468,22.0266888275883,22.1908221273468,2772.13704147496,0.0,1.0
2017-03-14,26.77,26.77,26.49,26.57,20637,22.0554497251583,22.0554497251583,21.8247614202258,21.8906723644922,25048.3439188196,0.10504578,1.0
2017-03-15,26.7656,26.81,26.7656,26.7784,1784,22.0518246232237,22.0884051972915,22.0518246232237,22.0623703743063,2165.34600722847,0.0,1.0
2017-03-16,27.01,27.0741,26.9501,27.0741,4235,22.2531825579577,22.3059937020511,22.2038317384382,22.3059937020511,5140.2692492223,0.0,1.0
2017-03-17,26.818,27.21,26.4943,27.21,48113,22.0949962917182,22.4179599186238,21.8283041334801,22.4179599186238,58397.5854516725,0.0,1.0
2017-03-20,26.8628,26.9,26.787,26.8002,30341,22.1319064205074,22.1625550095913,22.0694558008149,22.0803311066189,36826.6609895287,0.0,1.0
2017-03-21,26.5302,26.7249,26.5,26.7174,3117,21.8578816697197,22.0182924303281,21.8330002882591,22.0121132793031,3783.28671778652,0.0,1.0
2017-03-22,26.4,26.4104,26.39,26.39,1464,21.750611607926,21.7591800306807,21.7423727398927,21.7423727398927,1776.94313597673,0.0,1.0
2017-03-23,26.52,26.63,26.39,26.39,6623,21.8494780243257,21.9401055726921,21.7423727398927,21.7423727398927,8038.72567593845,0.0,1.0
2017-03-24,26.48,26.65,26.39,26.556,9424,21.8165225521925,21.9565833087587,21.7423727398927,21.8791379492456,11438.4645583639,0.0,1.0
2017-03-27,26.41,26.42,26.28,26.28,9773,21.7588504759593,21.7670893439926,21.6517451915264,21.6517451915264,11862.0664398228,0.0,1.0
2017-03-28,26.74,26.77,26.4,26.4,7710,22.0307331210584,22.0554497251583,21.750611607926,21.750611607926,9358.08167922173,0.0,1.0
2017-03-29,26.68,26.72,26.63,26.6623,9308,21.9812999128586,22.0142553849918,21.9401055726921,21.9667171164396,11297.6685175351,0.0,1.0
2017-03-30,26.83,26.83,26.64,26.64,7638,22.1048829333582,22.1048829333582,21.9483444407254,21.9483444407254,9270.69103319007,0.0,1.0
2017-03-31,26.89,26.98,26.88,26.88,25157,22.154316141558,22.2284659538577,22.1460772735247,22.1460772735247,30534.5344752504,0.0,1.0
2017-04-03,26.63,26.84,26.4063,26.79,12313,21.9401055726921,22.1131218013915,21.755802094787,22.0719274612249,14945.0142303835,0.0,1.0
2017-04-04,26.6788,26.6788,26.6788,26.6788,880,21.9803112486946,21.9803112486946,21.9803112486946,21.9803112486946,1068.1078959423,0.0,1.0
2017-04-05,26.7244,27.03,26.69,26.9,11525,22.0178804869265,22.2696602940243,21.9895387808919,22.1625550095913,13988.5721599261,0.0,1.0
2017-04-06,26.87,26.92,26.7923,26.84,8057,22.1378384054914,22.1790327456579,22.0738224008726,22.1131218013915,9779.25604273533,0.0,1.0
2017-04-07,26.7972,26.7972,26.73,26.73,489,22.0778594462089,22.0778594462089,22.0224942530251,22.0224942530251,593.528137631573,0.0,1.0
2017-04-10,26.92,26.92,26.92,26.92,1553,22.1790327456579,22.1790327456579,22.1790327456579,22.1790327456579,1884.96768454362,0.0,1.0
2017-04-11,26.9812,27.41,26.9812,27.41,253,22.2294546180217,22.5827372792899,22.2294546180217,22.5827372792899,307.081020083411,0.0,1.0
2017-04-12,26.84,26.95,26.83,26.87,16775,22.1131218013915,22.2037493497578,22.1048829333582,22.1378384054914,20360.8067664,0.0,1.0
2017-04-13,26.7,26.73,26.7,26.73,678,21.9977776489252,22.0224942530251,21.9977776489252,22.0224942530251,822.928583464634,0.0,1.0
2017-04-17,26.85,26.85,26.7656,26.7712,5545,22.1213606694248,22.1213606694248,22.0518246232237,22.0564383893223,6730.29350340913,0.0,1.0
2017-04-18,26.8489,26.8489,26.8489,26.8489,526,22.1204543939411,22.1204543939411,22.1204543939411,22.1204543939411,638.437219620056,0.0,1.0
2017-04-19,27.0,27.0366,26.87,26.87,1897,22.2449436899243,22.2750979469262,22.1378384054914,22.1378384054914,2302.50077113925,0.0,1.0
2017-04-20,27.2092,27.29,27.1234,27.1234,1915,22.4173008091811,22.4838708628902,22.3466113214553,22.3466113214553,2324.34843264716,0.0,1.0
2017-04-21,27.11,27.11,27.0648,27.0694,970,22.3355712382907,22.3355712382907,22.2983315547802,22.3021214340755,1177.34620348185,0.0,1.0
2017-04-24,27.31,27.329,27.293,27.329,2456,22.5003485989568,22.5160024482201,22.4863425233002,22.5160024482201,2980.99203685714,0.0,1.0
2017-04-25,27.6,27.6,27.4501,27.5,8241,22.7392757719227,22.7392757719227,22.6157751401034,22.6568870915896,10002.5876937051,0.0,1.0
2017-04-26,27.55,27.715,27.42,27.42,2768,22.6980814317561,22.8340227543057,22.5909761473232,22.5909761473232,3359.6848363276,0.0,1.0
2017-04-27,27.55,27.55,27.55,27.55,7,22.6980814317561,22.6980814317561,22.6980814317561,22.6980814317561,8.49631280863193,0.0,1.0
2017-04-28,27.47,27.47,27.42,27.42,454,22.6321704874897,22.6321704874897,22.5909761473232,22.5909761473232,551.046573588413,0.0,1.0
2017-05-01,27.4111,27.4709,27.4111,27.4709,998,22.5836435547735,22.6329119856127,22.5836435547735,22.6329119856127,1211.33145471638,0.0,1.0
2017-05-02,27.3,27.3,27.23,27.2949,4270,22.4921097309235,22.4921097309235,22.4344376546904,22.4879079082265,5182.75081326547,0.0,1.0
2017-05-03,27.1562,27.1562,27.12,27.15,749,22.3736348086046,22.3736348086046,22.343810106324,22.3685267104239,909.105470523614,0.0,1.0
2017-05-04,27.29,27.29,27.11,27.12,4233,22.4838708628902,22.4838708628902,22.3355712382907,22.343810106324,5137.84173127699,0.0,1.0
2017-05-05,27.29,27.29,27.29,27.29,98,22.4838708628902,22.4838708628902,22.4838708628902,22.4838708628902,118.948379320847,0.0,1.0
2017-05-08,27.6,27.6299,27.587,27.587,1147,22.7392757719227,22.7639099873422,22.7285652434794,22.7285652434794,1392.18154164297,0.0,1.0
2017-05-09,27.7,27.7,27.65,27.65,1864,22.8216644522557,22.8216644522557,22.7804701120892,22.7804701120892,2262.44672504142,0.0,1.0
2017-05-10,27.74,27.75,27.61,27.61,12192,22.8546199243889,22.8628587924222,22.747514639956,22.747514639956,14798.1493946915,0.0,1.0
2017-05-11,27.6,27.6,27.6,27.6,1502,22.7392757719227,22.7392757719227,22.7392757719227,22.7392757719227,1823.06597693787,0.0,1.0
2017-05-12,27.43,27.59,27.43,27.59,1531,22.5992150153565,22.7310369038894,22.5992150153565,22.7310369038894,1858.26498714506,0.0,1.0
2017-05-15,27.51,27.6064,27.44,27.44,3023,22.6651259596229,22.744548647464,22.6074538833898,22.6074538833898,3669.19337435633,0.0,1.0
2017-05-16,27.39,27.47,27.345,27.4158,6774,22.5662595432233,22.6321704874897,22.5291846370734,22.5875158227492,8222.00328081036,0.0,1.0
2017-05-17,26.79,27.0651,26.79,27.0651,5476,22.0719274612249,22.2985787208212,22.0719274612249,22.2985787208212,6646.54413429549,0.0,1.0
2017-05-18,26.8522,26.9,26.8522,26.9,1761,22.1231732203921,22.1625550095913,22.1231732203921,22.1625550095913,2137.42955085726,0.0,1.0
2017-05-19,26.992,26.992,26.89,26.89,2049,22.2383525954977,22.2383525954977,22.154316141558,22.154316141558,2486.99213498383,0.0,1.0
2017-05-22,27.0772,27.1,27.01,27.01,16874,22.3085477511415,22.3273323702574,22.2531825579577,22.2531825579577,20480.9689046935,0.0,1.0
2017-05-23,26.995,27.0215,26.9805,27.0215,1571,22.2408242559077,22.262657256196,22.2288778972594,22.262657256196,1906.81534605153,0.0,1.0
2017-05-24,27.06,27.1,27.0058,27.0058,6494,22.2943768981242,22.3273323702574,22.2497222333837,22.2497222333837,7882.15076846509,0.0,1.0
2017-05-25,27.06,27.22,27.023,27.112,15972,22.2943768981242,22.4261987866571,22.2638930864009,22.3372190118974,19386.1583113527,0.0,1.0
2017-05-26,27.06,27.06,27.06,27.06,356,22.2943768981242,22.2943768981242,22.2943768981242,22.2943768981242,432.098194267566,0.0,1.0
2017-05-30,27.09,27.17,27.08,27.13,12317,22.3190935022241,22.3850044464905,22.3108546341908,22.3520489743573,14949.8692662742,0.0,1.0
2017-05-31,27.24,27.24,26.9486,26.9486,11224,22.4426765227237,22.4426765227237,22.2025959082332,22.2025959082332,13623.2307091549,0.0,1.0
2017-06-01,27.6685,27.71,27.4439,27.4788,4457,22.7957120179508,22.829903320289,22.6106670419228,22.639420691359,5409.72374115321,0.0,1.0
2017-06-02,27.73,27.73,27.6701,27.6701,6621,22.8463810563556,22.8463810563556,22.7970302368361,22.7970302368361,8036.29815799314,0.0,1.0
2017-06-05,27.71,27.77,27.65,27.66,19344,22.829903320289,22.8793365284889,22.7804701120892,22.7887089801225,23478.953567168,0.0,1.0
2017-06-06,27.61,27.61,27.5901,27.5901,356,22.747514639956,22.747514639956,22.7311192925697,22.7311192925697,432.098194267566,0.0,1.0
2017-06-07,27.4999,27.5,27.4932,27.5,2044,22.6568047029093,22.6568870915896,22.651284661327,22.6568870915896,2480.92334012052,0.0,1.0
2017-06-08,27.46,27.4975,27.4588,27.46,795,22.6239316194564,22.6548273745813,22.6229429552924,22.6239316194564,964.938383266053,0.0,1.0
2017-06-09,27.46,27.46,27.46,27.46,0,22.6239316194564,22.6239316194564,22.6239316194564,22.6239316194564,0,0.0,1.0
2017-06-12,27.5613,27.5613,27.5613,27.5613,550,22.7073913526338,22.7073913526338,22.7073913526338,22.7073913526338,667.567434963936,0.0,1.0
2017-06-13,27.5613,27.5613,27.5613,27.5613,0,22.7566708400338,22.7566708400338,22.7566708400338,22.7566708400338,0,0.05981342,1.0
2017-06-14,27.6915,27.6915,27.6915,27.6915,529,22.8641736988748,22.8641736988748,22.8641736988748,22.8641736988748,640.688077904206,0.0,1.0
2017-06-15,27.41,27.44,27.3,27.4,19702,22.6317462429322,22.6565164869048,22.5409220150328,22.6234894949414,23861.6947275401,0.0,1.0
2017-06-16,27.88,27.9312,27.7831,27.9312,19163,23.0198133985024,23.0620879482155,22.939805510471,23.0620879482155,23208.8953438153,0.0,1.0
2017-06-19,28.05,28.05,27.8501,27.8501,1572,23.1601781143469,23.1601781143469,22.9951257220097,22.9951257220097,1903.89727498188,0.0,1.0
2017-06-20,28.05,28.05,28.05,28.05,70,23.1601781143469,23.1601781143469,23.1601781143469,23.1601781143469,84.7791407434679,0.0,1.0
2017-06-21,27.77,27.81,27.62,27.79,13248,22.928989170603,22.9620161625664,22.8051379507402,22.9455026665847,16045.0579509923,0.0,1.0
2017-06-22,28.06,28.11,28.04,28.07,23563,23.1684348623378,23.209718602292,23.151921366356,23.1766916103286,28537.8699048333,0.0,1.0
2017-06-23,28.1579,28.22,28.11,28.11,4615,23.2492684251682,23.3005428301914,23.209718602292,23.209718602292,5589.36763615864,0.0,1.0
2017-06-26,28.33,28.33,28.33,28.33,591,23.3913670580908,23.3913670580908,23.3913670580908,23.3913670580908,715.778173991279,0.0,1.0
2017-06-27,28.1501,28.3364,28.15,28.3364,730,23.2428281617354,23.396651376805,23.2427455942554,23.396651376805,884.125324896163,0.0,1.0
2017-06-28,28.38,28.4,28.3301,28.4,1142,23.4326507980451,23.4491642940268,23.3914496255707,23.4491642940268,1383.11112470058,0.0,1.0
2017-06-29,28.42,28.63,28.2844,28.54,8349,23.4656777900085,23.6390694978165,23.3537162872525,23.5647587658988,10111.7292295316,0.0,1.0
2017-06-30,28.57,28.63,28.463,28.52,8307,23.5895290098713,23.6390694978165,23.5011818063692,23.5482452699171,10060.8617450856,0.0,1.0
2017-07-03,28.8127,28.8127,28.8127,28.8127,107,23.7899202836094,23.7899202836094,23.7899202836094,23.7899202836094,129.590972279301,0.0,1.0
2017-07-05,28.655,28.72,28.655,28.72,9101,23.6597113677936,23.7133802297342,23.6597113677936,23.7133802297342,11022.4994272329,0.0,1.0
2017-07-06,28.4678,28.99,28.4396,28.99,1442,23.5051450454048,23.9363124254872,23.4818610160706,23.9363124254872,1746.45029931544,0.0,1.0
2017-07-07,28.4104,28.49,28.405,28.49,604,23.4577513119373,23.5234750259445,23.4532926680222,23.5234750259445,731.522871557922,0.0,1.0
2017-07-10,28.47,28.93,28.45,28.93,6862,23.5069615299628,23.8867719375421,23.4904480339811,23.8867719375421,8310.77805402394,0.0,1.0
2017-07-11,28.47,28.64,28.465,28.64,2854,23.5069615299628,23.6473262458073,23.5028331559674,23.6473262458073,3456.56668116939,0.0,1.0
2017-07-12,28.6022,28.68,28.6022,28.68,5300,23.6161157384019,23.6803532377707,23.6161157384019,23.6803532377707,6418.99208486256,0.0,1.0
2017-07-13,28.6022,28.6022,28.6022,28.6022,0,23.6161157384019,23.6161157384019,23.6161157384019,23.6161157384019,0,0.0,1.0
2017-07-14,28.8,28.88,28.8,28.811,18008,23.779434213661,23.8454881975878,23.779434213661,23.7885166364509,21810.0395215481,0.0,1.0
2017-07-17,28.9511,28.9511,28.73,28.73,570,23.9041936758028,23.9041936758028,23.721636977725,23.721636977725,690.344431768238,0.0,1.0
2017-07-18,28.7409,28.84,28.73,28.84,1933,23.730636833035,23.8124612056244,23.721636977725,23.8124612056244,2341.11541510177,0.0,1.0
2017-07-19,28.9666,28.9666,28.9566,28.9566,402,23.9169916351886,23.9169916351886,23.9087348871978,23.9087348871978,486.874493983916,0.0,1.0
2017-07-20,28.98,29.06,28.97,28.97,8314,23.9280556774964,23.9941096614232,23.9197989295055,23.9197989295055,10069.3396591599,0.0,1.0
2017-07-21,28.9144,28.9144,28.8604,28.8604,1353,23.8738914106764,23.8738914106764,23.8293049715258,23.8293049715258,1638.65967751303,0.0,1.0
2017-07-24,28.9144,28.9144,28.9144,28.9144,1,23.8738914106764,23.8738914106764,23.8738914106764,23.8738914106764,1.21113058204954,0.0,1.0
2017-07-25,28.9144,28.9144,28.9144,28.9144,70,23.8738914106764,23.8738914106764,23.8738914106764,23.8738914106764,84.7791407434677,0.0,1.0
2017-07-26,29.17,29.28,29.0531,29.1151,7503,24.0849338893226,24.175758117222,23.9884125053095,24.0396043428528,9087.11275711771,0.0,1.0
2017-07-27,29.13,29.13,29.0901,29.0901,964,24.0519068973592,24.0519068973592,24.0189624728757,24.0189624728757,1167.52988109576,0.0,1.0
2017-07-28,28.81,29.15,28.7952,29.15,2593,23.7876909616518,24.0684203933409,23.7754709746254,24.0684203933409,3140.46159925446,0.0,1.0
2017-07-31,28.85,28.93,28.85,28.9067,3969,23.8207179536153,23.8867719375421,23.8207179536153,23.8675337147234,4806.97728015462,0.0,1.0
2017-08-01,28.8453,28.88,28.6969,28.75,3072,23.8168372820596,23.8454881975878,23.6943071418753,23.7381504737067,3720.59314805618,0.0,1.0
2017-08-02,28.9062,28.9077,28.9062,28.9077,507,23.8671208773239,23.8683593895225,23.8671208773239,23.8683593895225,614.043205099116,0.0,1.0
2017-08-03,28.9062,28.9062,28.9062,28.9062,0,23.8671208773239,23.8671208773239,23.8671208773239,23.8671208773239,0,0.0,1.0
2017-08-04,29.0138,29.0162,29.005,29.005,502,23.9559634857055,23.9579451052233,23.9486975474735,23.9486975474735,607.987552188868,0.0,1.0
2017-08-07,29.21,29.21,29.095,29.095,3106,24.117960881286,24.117960881286,24.0230082793912,24.0230082793912,3761.77158784588,0.0,1.0
2017-08-08,29.13,29.174,29.03,29.03,2273,24.0519068973592,24.0882365885189,23.9693394174506,23.9693394174506,2752.8998129986,0.0,1.0
2017-08-09,29.06,29.11,28.91,29.02,9079,23.9941096614232,24.0353934013775,23.8702584415604,23.9610826694598,10995.8545544278,0.0,1.0
2017-08-10,28.5458,28.5458,28.5458,28.5458,228,23.5695476797335,23.5695476797335,23.5695476797335,23.5695476797335,276.137772707295,0.0,1.0
2017-08-11,28.48,28.56,28.48,28.56,1286,23.5152182779536,23.5812722618805,23.5152182779536,23.5812722618805,1557.51392851571,0.0,1.0
2017-08-14,28.6552,28.66,28.6552,28.66,820,23.6598765027534,23.663839741789,23.6598765027534,23.663839741789,993.127077280624,0.0,1.0
2017-08-15,28.6,28.6,28.5862,28.5862,891,23.6142992538439,23.6142992538439,23.6029049416165,23.6029049416165,1079.11734860614,0.0,1.0
2017-08-16,28.5172,28.6259,28.5172,28.6,2341,23.5459333804796,23.6356842311402,23.5459333804796,23.6142992538439,2835.25669257798,0.0,1.0
2017-08-17,28.5172,28.5172,28.5172,28.5172,0,23.5459333804796,23.5459333804796,23.5459333804796,23.5459333804796,0,0.0,1.0
2017-08-18,27.96,28.06,27.96,28.0148,3145,23.0858673824292,23.1684348623378,23.0858673824292,23.1311143614191,3809.00568054581,0.0,1.0
2017-08-21,27.8952,27.8952,27.75,27.75,3701,23.0323636554485,23.0323636554485,22.9124756746213,22.9124756746213,4482.39428416535,0.0,1.0
2017-08-22,28.125,28.1334,28.125,28.125,6200,23.2221037242783,23.2290393925906,23.2221037242783,23.2221037242783,7509.00960870716,0.0,1.0
2017-08-23,28.26,28.31,28.2101,28.2336,6035,23.3335698221548,23.3748535621091,23.2923686496805,23.311772007459,7309.17306266899,0.0,1.0
2017-08-24,28.2985,28.2985,28.29,28.29,1605,23.3653583019196,23.3653583019196,23.3583400661274,23.3583400661274,1943.86458418952,0.0,1.0
2017-08-25,28.45,28.45,28.23,28.23,84194,23.4904480339811,23.4904480339811,23.3087995781823,23.3087995781823,101969.928225079,0.0,1.0
2017-08-28,28.45,28.45,28.45,28.45,12,23.4904480339811,23.4904480339811,23.4904480339811,23.4904480339811,14.5335669845945,0.0,1.0
2017-08-29,28.4,28.4,28.4,28.4,100,23.4491642940268,23.4491642940268,23.4491642940268,23.4491642940268,121.113058204954,0.0,1.0
2017-08-30,28.44,28.45,28.315,28.37,6292,23.4821912859902,23.4904480339811,23.3789819361045,23.4243940500542,7620.43362225572,0.0,1.0
2017-08-31,28.65,28.65,28.65,28.65,100,23.6555829937982,23.6555829937982,23.6555829937982,23.6555829937982,121.113058204954,0.0,1.0
2017-09-01,28.8759,28.8759,28.8759,28.8759,436,23.8421029309116,23.8421029309116,23.8421029309116,23.8421029309116,528.052933773599,0.0,1.0
2017-09-05,28.71,28.874,28.6064,28.874,8244,23.7051234817433,23.8405341487933,23.619583572558,23.8405341487933,9984.56051841641,0.0,1.0
2017-09-06,28.95,28.96,28.89,28.9133,8954,23.9032854335238,23.9115421815147,23.8537449455787,23.8729831683974,10844.4632316716,0.0,1.0
2017-09-07,28.91,28.95,28.87,28.87,3911,23.8702584415604,23.9032854335238,23.837231449597,23.837231449597,4736.73170639575,0.0,1.0
2017-09-08,28.8644,28.8644,28.86,28.86,500,23.8326076707221,23.8326076707221,23.8289747016061,23.8289747016061,605.56529102477,0.0,1.0
2017-09-11,29.26,29.26,29.11,29.13,25828,24.1592446212403,24.1592446212403,24.0353934013775,24.0519068973592,31281.0806731755,0.0,1.0
2017-09-12,29.4686,29.4686,29.3598,29.3598,580,24.3314803843295,24.3314803843295,24.241646966189,24.241646966189,702.455737588734,0.0,1.0
2017-09-13,29.41,29.41,29.2,29.2,1514,24.2830958411031,24.2830958411031,24.1097041332952,24.1097041332952,1833.65170122301,0.0,1.0
2017-09-14,29.381,29.4326,29.3603,29.4198,1407,24.2591512719296,24.3017560915624,24.2420598035886,24.2911874541341,1704.06072894371,0.0,1.0
2017-09-15,29.44,29.48,29.4101,29.43,15136,24.3078660850757,24.3408930770391,24.283178408583,24.2996093370848,18331.6724899018,0.0,1.0
2017-09-18,29.22,29.68,29.17,29.68,4351,24.1262176292769,24.5060280368562,24.0849338893226,24.5060280368562,5269.62916249755,0.0,1.0
2017-09-19,29.1924,29.2299,29.1804,29.22,1100,24.1860928740067,24.2171618674014,24.1761507961204,24.2089596531452,1327.69026263482,0.10011674,1.0
2017-09-20,29.1924,29.1924,29.1924,29.1924,142,24.1860928740067,24.1860928740067,24.1860928740067,24.1860928740067,171.392742994676,0.0,1.0
2017-09-21,28.83,28.88,28.78,28.78,5594,23.8858421218404,23.9272674463667,23.8444167973141,23.8444167973141,6751.90848107196,0.0,1.0
2017-09-22,29.2599,29.26,28.9216,28.9216,11365,24.2420170621172,24.2420999127662,23.9617333163725,23.9617333163725,13717.4543953133,0.0,1.0
2017-09-25,29.41,29.449,29.34,29.449,2270,24.366375886345,24.3986876394755,24.3083804320082,24.3986876394755,2739.86990561912,0.0,1.0
2017-09-26,29.5896,29.5896,29.51,29.51,1171,24.5151756520433,24.5151756520433,24.4492265353975,24.4492265353975,1413.38663413215,0.0,1.0
2017-09-27,29.73,29.74,29.41,29.41,3704,24.631497963313,24.6397830282183,24.366375886345,24.366375886345,4470.69521163578,0.0,1.0
2017-09-28,29.63,30.03,29.495,30.03,3005,24.5486473142605,24.8800499104706,24.4367989380396,24.8800499104706,3627.00839928875,0.0,1.0
2017-09-29,29.515,29.6116,29.515,29.6116,975,24.4533690678501,24.5334027948349,24.4533690678501,24.5334027948349,1176.81636915359,0.0,1.0
2017-10-02,29.5473,29.56,29.426,29.426,2062,24.4801298274941,24.4906518599238,24.3796319901934,24.3796319901934,2488.81574686635,0.0,1.0
2017-10-03,29.6059,29.6059,29.6059,29.6059,200,24.5286803078389,24.5286803078389,24.5286803078389,24.5286803078389,241.398229569966,0.0,1.0
2017-10-04,29.595,29.7015,29.595,29.64,10323,24.5196495870921,24.6078855283331,24.5196495870921,24.5569323791658,12459.7696192538,0.0,1.0
2017-10-05,29.785,29.785,29.785,29.785,218,24.6770658202919,24.6770658202919,24.6770658202919,24.6770658202919,263.124070231264,0.0,1.0
2017-10-06,29.535,29.69,29.535,29.69,35212,24.4699391976606,24.598357703692,24.4699391976606,24.598357703692,42500.5722980883,0.0,1.0
2017-10-09,29.28,29.32,29.26,29.32,578,24.2586700425767,24.2918103021977,24.2420999127662,24.2918103021977,697.640883457203,0.0,1.0
2017-10-10,29.386,29.49,29.33,29.49,867,24.3464917305724,24.432656405587,24.300095367103,24.432656405587,1046.4613251858,0.0,1.0
2017-10-11,29.352,29.41,29.3101,29.3101,5417,24.3183225098945,24.366375886345,24.2836080879415,24.2836080879415,6538.27104790255,0.0,1.0
2017-10-12,29.352,29.352,29.352,29.352,68,24.3183225098945,24.3183225098945,24.3183225098945,24.3183225098945,82.0753980537887,0.0,1.0
2017-10-13,29.2,29.3199,29.11,29.15,3201,24.1923895233347,24.2917274515487,24.1178239391874,24.1509641988084,3863.57866426731,0.0,1.0
2017-10-16,28.9,29.0352,28.86,29.0352,1703,23.9438375761772,24.0558516536962,23.9106973165561,24.0558516536962,2055.50592478826,0.0,1.0
2017-10-17,28.935,28.935,28.89,28.89,1098,23.9728353033455,23.9728353033455,23.9355525112719,23.9355525112719,1325.27628033912,0.0,1.0
2017-10-18,29.1051,29.1399,29.1051,29.1399,1430,24.1137642573839,24.1425962832541,24.1137642573839,24.1425962832541,1725.99734142526,0.0,1.0
2017-10-19,29.07,29.07,29.0,29.0,8952,24.0846836795664,24.0846836795664,24.0266882252297,24.0266882252297,10804.9847555517,0.0,1.0
2017-10-20,29.555,29.569,29.46,29.46,422,24.4865093274711,24.4981084183385,24.4078012108712,24.4078012108712,509.35026439263,0.0,1.0
2017-10-23,29.85,30.12,29.79,29.79,3137,24.7309187421761,24.9546154946179,24.6812083527445,24.6812083527445,3786.33123080492,0.0,1.0
2017-10-24,29.8776,29.94,29.86,29.8803,5889,24.7537855213146,24.8054843263233,24.7392038070813,24.756022488839,7107.97086968765,0.0,1.0
2017-10-25,29.26,29.4047,29.21,29.21,1851,24.2420999127662,24.3619848019452,24.20067458824,24.20067458824,2234.14061467004,0.0,1.0
2017-10-26,29.222,29.29,29.222,29.29,776,24.2106166661263,24.266955107482,24.2106166661263,24.266955107482,936.625130731468,0.0,1.0
2017-10-27,28.64,28.64,28.57,28.57,1551,23.7284258886406,23.7284258886406,23.6704304343039,23.6704304343039,1872.04327031509,0.0,1.0
2017-10-30,28.43,28.56,28.33,28.5565,5018,23.5544395256303,23.6621453693986,23.4715888765778,23.6592455966818,6056.68157991046,0.0,1.0
2017-10-31,28.33,28.3709,28.33,28.36,4204,23.4715888765778,23.5054747920403,23.4715888765778,23.4964440712936,5074.1907855607,0.0,1.0
2017-11-01,28.47,28.47,28.47,28.47,268,23.5875797852513,23.5875797852513,23.5875797852513,23.5875797852513,323.473627623755,0.0,1.0
2017-11-02,28.415,28.4785,28.4096,28.4096,5061,23.5420119282725,23.5946220904208,23.5375379932236,23.5375379932236,6108.58219926799,0.0,1.0
2017-11-03,28.285,28.36,28.285,28.352,711,23.4343060845042,23.4964440712936,23.4343060845042,23.4898160193694,858.17070612123,0.0,1.0
2017-11-06,28.34,28.34,28.31,28.34,2940,23.4798739414831,23.4798739414831,23.4550187467673,23.4798739414831,3548.5539746785,0.0,1.0
2017-11-07,27.9162,28.08,27.905,28.08,10635,23.1287528907985,23.2644622539465,23.1194736181046,23.2644622539465,12836.350857383,0.0,1.0
2017-11-08,28.1823,28.1823,27.94,27.94,7580,23.3492184679272,23.3492184679272,23.148471345273,23.148471345273,9148.99290070174,0.0,1.0
2017-11-09,28.555,28.61,27.86,27.86,11967,23.658002836946,23.7035706939249,23.082190826031,23.082190826031,14444.0630663189,0.0,1.0
2017-11-10,28.811,28.84,28.81,28.8109,5451,23.8701004985204,23.8941271867456,23.8692719920299,23.8700176478714,6579.30874692944,0.0,1.0
2017-11-13,28.38,28.75,28.325,28.61,7150,23.5130142011041,23.8195616025984,23.4674463441252,23.7035706939249,8629.98670712629,0.0,1.0
2017-11-14,28.52,28.52,28.4105,28.4105,2702,23.6290051097776,23.6290051097776,23.5382836490651,23.5382836490651,3261.29008149024,0.0,1.0
2017-11-15,28.56,28.63,28.33,28.33,3285,23.6621453693986,23.7201408237354,23.4715888765778,23.4715888765778,3964.9659206867,0.0,1.0
2017-11-16,29.03,29.097,28.7717,28.7717,5625,24.0515434199454,24.1070533548106,23.8375401934428,23.8375401934428,6789.32520665531,0.0,1.0
2017-11-17,29.7,29.7082,29.66,29.66,3423,24.6066427685973,24.6134365218196,24.5735025089763,24.5735025089763,4131.53069908997,0.0,1.0
2017-11-20,29.99,30.02,29.705,29.7978,3159,24.8469096508496,24.8717648455653,24.6107853010499,24.6876707033706,3812.88503605762,0.0,1.0
2017-11-21,29.93,30.0,29.89,29.91,53054,24.7971992614181,24.8551947157548,24.7640590017971,24.7806291316076,64035.7083580249,0.0,1.0
2017-11-22,30.0601,30.0704,30.01,30.03,4328,24.9049879558354,24.9135215726878,24.8634797806601,24.8800499104706,5223.85768789407,0.0,1.0
2017-11-24,30.0938,30.0938,30.0938,30.0938,1076,24.9329086245661,24.9329086245661,24.9329086245661,24.9329086245661,1298.72247508642,0.0,1.0
2017-11-27,29.8535,29.9132,29.781,29.9132,2391,24.7338185148929,24.7832803523772,24.6737517943298,24.7832803523772,2885.91583450895,0.0,1.0
2017-11-28,30.43,30.43,30.07,30.07,6453,25.2114525066807,25.2114525066807,24.9131901700916,24.9131901700916,7788.71387707495,0.0,1.0
2017-11-29,31.621,31.621,31.621,31.621,661,26.1982037368961,26.1982037368961,26.1982037368961,26.1982037368961,797.821148728739,0.0,1.0
2017-11-30,31.677,32.045,31.677,32.045,1276,26.2446001003655,26.5494904888788,26.2446001003655,26.5494904888788,1540.12070465639,0.0,1.0
2017-12-01,31.487,31.72,31.487,31.72,1542,26.0871838671657,26.2802258794581,26.0871838671657,26.2802258794581,1861.18034998444,0.0,1.0
2017-12-04,32.444,32.72,32.06,32.06,9170,26.8800645785983,27.1087323699833,26.5619180862367,26.5619180862367,11068.108825783,0.0,1.0
2017-12-05,31.98,32.8,31.98,32.8,14910,26.4956375669947,27.1750128892253,26.4956375669947,27.1750128892253,17996.238014441,0.0,1.0
2017-12-06,31.8726,32.0425,31.81,31.81,4897,26.4066559699122,26.5474192226525,26.3547914636054,26.3547914636054,5910.63565102064,0.0,1.0
2017-12-07,32.14,32.2299,32.0,32.0,10749,26.6281986054787,26.7026813389769,26.5122076968052,26.5122076968052,12973.9478482378,0.0,1.0
2017-12-08,32.525,32.55,32.177,32.45,12544,26.9471736043309,26.967886266594,26.6588533456281,26.8850356175415,15140.4969586283,0.0,1.0
2017-12-11,32.62,32.684,32.54,32.66,14636,27.0258817209308,27.0789061363244,26.9596012016887,27.0590219805518,17665.5224399301,0.0,1.0
2017-12-12,32.82,32.94,32.62,32.62,19197,27.1915830190358,27.2910037978988,27.0258817209308,27.0258817209308,23170.6090652732,0.0,1.0
2017-12-13,32.854,32.87,32.733,32.74,4829,27.2197522397136,27.233008343562,27.1195029543601,27.1253024997938,5828.56025296685,0.0,1.0
2017-12-14,32.43,32.89,32.29,32.87,13737,26.868465487731,27.2495784733725,26.7524745790574,27.233008343562,16580.4373980131,0.0,1.0
2017-12-15,32.85,32.93,32.81,32.83,10674,27.2164382137515,27.2827187329936,27.1832979541305,27.199868083941,12883.4235121491,0.0,1.0
2017-12-18,33.246,33.26,32.96,32.96,10175,27.5445267839995,27.5561258748669,27.3075739277093,27.3075739277093,12281.134929372,0.0,1.0
2017-12-19,33.09,33.23,33.041,33.23,2649,27.4152797714776,27.5312706801511,27.3746829534418,27.5312706801511,3197.3195506542,0.0,1.0
2017-12-20,33.25,33.29,33.082,33.082,5729,27.5478408099616,27.5809810695826,27.4086517195534,27.4086517195534,6914.85228603169,0.0,1.0
2017-12-21,33.421,33.52,33.421,33.423,5493,27.6895154198414,27.7715375624034,27.6895154198414,27.6911724328225,6630.00237513913,0.0,1.0
2017-12-22,33.37,33.42,33.27,33.4,36081,27.6472615888246,27.6886869133509,27.5644109397721,27.6721167835404,43549.4476055698,0.0,1.0
2017-12-26,33.74,33.85,33.28,33.28,14533,27.9538089903189,28.0449447042767,27.5726960046774,27.5726960046774,17541.2023517016,0.0,1.0
2017-12-27,33.38,34.05,33.34,34.05,18262,27.6555466537299,28.2106460023817,27.6224063941089,28.2106460023817,22042.0723420336,0.0,1.0
2017-12-28,32.97,33.05,32.84,32.99,18085,27.6416153170917,27.708686267209,27.5326250231511,27.658383054621,21571.1868919365,0.393185,1.0
2017-12-29,32.805,33.105,32.805,33.0,6271,27.5032814824748,27.7547975454146,27.5032814824748,27.6667669233857,7479.84036490648,0.0,1.0
2018-01-02,33.46,33.5,32.91,32.91,8489,28.0524248865602,28.0859603616188,27.5913121045037,27.5913121045037,10125.3970431655,0.0,1.0
2018-01-03,33.23,33.381,33.111,33.334,10718,27.8595959049729,27.9861923233193,27.7598278666734,27.9467881401254,12784.0741558073,0.0,1.0
2018-01-04,32.94,33.2,32.643,33.2,21454,27.6164637107977,27.8344442986789,27.3674628084872,27.8344442986789,25589.6181133318,0.0,1.0
2018-01-05,33.09,33.17,32.983,33.17,5424,27.7422217422676,27.8092926923849,27.6525143464858,27.8092926923849,6469.56691743787,0.0,1.0
2018-01-08,33.505,33.733,33.21,33.54,11535,28.0901522960011,28.2813045038354,27.8428281674436,28.1194958366775,13758.564600414,0.0,1.0
2018-01-09,33.7,33.82,33.62,33.74,25942,28.2536377369121,28.354244162088,28.1865667867947,28.2871732119707,30942.7553414773,0.0,1.0
2018-01-10,34.03,34.03,33.593,33.593,71356,28.5303054061459,28.5303054061459,28.1639303411302,28.1639303411302,85111.0650738746,0.0,1.0
2018-01-11,34.86,34.86,34.19,34.22,28345,29.2261665136129,29.2261665136129,28.6644473063805,28.6895989126745,33808.9738707183,0.0,1.0
2018-01-12,35.47,35.47,35.04,35.04,17292,29.7375825082573,29.7375825082573,29.3770761513768,29.3770761513768,20625.3228496193,0.0,1.0
2018-01-16,35.15,35.78,35.02,35.78,27872,29.4692987077881,29.9974824399618,29.3603084138475,29.9974824399618,33244.7951922618,0.0,1.0
2018-01-17,35.556,35.609,35.29,35.29,7327,29.8096837796334,29.8541182840861,29.5866728704934,29.5866728704934,8739.4020656466,0.0,1.0
2018-01-18,35.63,35.67,35.49,35.64,46170,29.8717244084919,29.9052598835505,29.7543502457866,29.8801082772565,55070.041404518,0.0,1.0
2018-01-19,36.08,36.08,35.69,35.83,13482,30.2489985029017,30.2489985029017,29.9220276210798,30.0394017837851,16080.8814861536,0.0,1.0
2018-01-22,36.48,36.48,36.05,36.24,20994,30.5843532534882,30.5843532534882,30.2238468966077,30.3831404031363,25040.9454027821,0.0,1.0
2018-01-23,36.57,36.75,36.327,36.75,13213,30.6598080723701,30.8107177101341,30.4560800613888,30.8107177101341,15760.0272271583,0.0,1.0
2018-01-24,36.37,36.64,36.07,36.56,58916,30.4921306970769,30.7184951537228,30.240614634137,30.6514242036055,70273.0465537922,0.0,1.0
2018-01-25,36.03,36.55,35.9,36.55,20448,30.2070791590784,30.6430403348408,30.0980888651378,30.6430403348408,24389.6947506949,0.0,1.0
2018-01-26,36.7,36.7,36.126,36.329,11578,30.7687983663108,30.7687983663108,30.2875642992191,30.4577568351418,13809.8535711828,0.0,1.0
2018-01-29,36.77,36.9,36.04,36.6,11575,30.8274854476634,30.936475741604,30.215463027843,30.6849596786641,13806.2752708966,0.0,1.0
2018-01-30,36.1,36.38,35.98,36.25,25274,30.265766240431,30.5005145658416,30.1651598152551,30.3915242719009,30145.9871444182,0.0,1.0
2018-01-31,35.69,36.36,35.58,36.2,31914,29.9220276210798,30.4837468283122,29.8298050646686,30.3496049280776,38065.9584445266,0.0,1.0
2018-02-01,35.43,35.7,35.24,35.45,18669,29.7040470331986,29.9304114898445,29.54475352667,29.720814770728,22267.7626809822,0.0,1.0
2018-02-02,34.49,35.168,34.39,35.0,34449,28.9159633693204,29.4843896715645,28.8321246816738,29.3435406763182,41089.62218636,0.0,1.0
2018-02-05,33.26,34.6,33.24,34.1,19623,27.8847475112669,29.0081859257317,27.8679797737376,28.5889924874985,23405.6621719917,0.0,1.0
2018-02-06,33.61,33.61,32.26,32.45,10440,28.1781829180301,28.1781829180301,27.0463606348007,27.2056541413293,12452.4849959534,0.0,1.0
2018-02-07,34.13,34.41,34.0,34.01,24015,28.6141440937925,28.8488924192031,28.5051537998519,28.5135376686166,28644.293790979,0.0,1.0
2018-02-08,32.99,33.955,32.891,33.939,5913,27.658383054621,28.4674263904109,27.5753827538509,28.4540122003875,7052.8298640874,0.0,1.0
2018-02-09,33.1,33.224,31.81,32.89,30135,27.7506056110323,27.8545655837141,26.6690865403909,27.5745443669744,35944.0263748138,0.0,1.0
2018-02-12,33.15,33.41,33.029,33.25,10341,27.7925249548556,28.0105055427368,27.6910801428032,27.8763636425022,12334.401086509,0.0,1.0
2018-02-13,33.695,33.75,33.368,33.41,5400,28.2494458025297,28.2955570807354,27.9752932939253,28.0105055427368,6440.94051514831,0.0,1.0
2018-02-14,34.37,34.44,33.39,33.39,87040,28.8153569441444,28.8740440254971,27.9937378052075,27.9937378052075,103818.418970094,0.0,1.0
2018-02-15,34.81,34.93,34.305,34.92,23230,29.1842471697896,29.2848535949655,28.7608617971741,29.2764697262009,27707.9718827583,0.0,1.0
2018-02-16,34.87,35.08,34.7,34.745,8878,29.2345503823775,29.4106116264354,29.0920246133783,29.1297520228193,10589.3833136087,0.0,1.0
2018-02-20,34.41,34.7,34.282,34.7,12789,28.8488924192031,29.0920246133783,28.7415788990154,29.0920246133783,15254.2941200429,0.0,1.0
2018-02-21,34.306,34.71,34.306,34.45,9268,28.7617001840506,29.1004084821429,28.7617001840506,28.8824278942617,11054.5623508138,0.0,1.0
2018-02-22,34.18,34.584,34.17,34.32,9497,28.6560634376158,28.9947717357082,28.6476795688512,28.7734376003211,11327.7059393266,0.0,1.0
2018-02-23,34.79,34.81,34.29,34.49,9280,29.1674794322602,29.1842471697896,28.7482859940271,28.9159633693204,11068.8755519586,0.0,1.0
2018-02-26,35.14,35.26,34.8,35.26,8049,29.4609148390234,29.5615212641994,29.1758633010249,29.5615212641994,9600.57966785718,0.0,1.0
2018-02-27,34.61,35.68,34.501,35.45,15089,29.0165697944963,29.9136437523152,28.9251856249615,29.720814770728,17997.6576727913,0.0,1.0
2018-02-28,34.51,34.876,34.51,34.72,10884,28.9327311068497,29.2395807036363,28.9327311068497,29.1087923509076,12982.07343831,0.0,1.0
2018-03-01,34.21,34.45,33.951,34.45,17911,28.6812150439098,28.8824278942617,28.4640728429051,28.8824278942617,21363.6454753373,0.0,1.0
2018-03-02,34.373,34.433,33.75,33.85,6005,28.8178721047738,28.8681753173618,28.2955570807354,28.379395768382,7162.56440619734,0.0,1.0
2018-03-05,34.86,34.86,34.37,34.37,28562,29.2261665136129,29.2261665136129,28.8153569441444,28.8153569441444,34067.8042580863,0.0,1.0
2018-03-06,34.68,34.86,34.64,34.86,13519,29.075256875849,29.2261665136129,29.0417214007903,29.2261665136129,16125.01385635,0.0,1.0
2018-03-07,34.58,34.88,34.43,34.74,10070,28.9914181882023,29.2429342511422,28.8656601567324,29.1255600884369,12011.1612939895,0.0,1.0
2018-03-08,34.26,34.51,34.26,34.425,55829,28.7231343877331,28.9327311068497,28.7231343877331,28.8614682223501,66590.9755592992,0.0,1.0
2018-03-09,34.78,34.79,34.4,34.598,36467,29.1590955634956,29.1674794322602,28.8405085504384,29.0065091519787,43496.6255122061,0.0,1.0
2018-03-12,34.76,34.845,34.65,34.67,12790,29.1423278259663,29.2135907104659,29.050105269555,29.0668730070843,15255.486886805,0.0,1.0
2018-03-13,34.963,35.24,34.87,34.87,2932,29.3827838892318,29.6155737281277,29.3046270119129,29.3046270119129,3488.82925411191,0.083808,1.0
2018-03-14,34.52,34.8,34.46,34.74,39610,29.0104882263044,29.2457992547912,28.9600644344858,29.1953754629726,47132.5125359389,0.0,1.0
2018-03-15,34.4,34.71,34.37,34.71,1887,28.9096406426672,29.1701635670633,28.8844287467579,29.1701635670633,2245.36862295675,0.0,1.0
2018-03-16,34.7,34.77,34.41,34.41,6081,29.1617596017602,29.2205873588819,28.9180446079703,28.9180446079703,7235.86995029146,0.0,1.0
2018-03-19,34.135,34.49,34.12,34.49,17424,28.686935562135,28.9852763303951,28.6743296141804,28.9852763303951,20733.069892103,0.0,1.0
2018-03-20,34.345,34.373,34.18,34.18,10814,28.8634188335001,28.8869499363488,28.724753405999,28.724753405999,12867.7351821167,0.0,1.0
2018-03-21,34.21,34.509,34.17,34.17,7854,28.7499653019083,29.001243864471,28.7163494406959,28.7163494406959,9345.58832257672,0.0,1.0
2018-03-22,33.5,34.1,33.5,34.025,7998,28.1532837653881,28.6575216835742,28.1532837653881,28.5944919438009,9516.93600763543,0.0,1.0
2018-03-23,32.8,33.48,32.75,33.42,9115,27.565006194171,28.1364758347819,27.5229863676555,28.0860520429633,10846.07048132,0.0,1.0
2018-03-26,33.66,33.7,33.03,33.25,6563,28.2877472102377,28.3213630714501,27.7582973961424,27.9431846328106,7809.40872944628,0.0,1.0
2018-03-27,33.06,33.78,33.05,33.51,16421,27.7835092920517,28.3885947938749,27.7751053267486,28.1616877306912,19539.5856690899,0.0,1.0
2018-03-28,33.309,33.66,33.15,33.23,21833,27.9927680280989,28.2877472102377,27.8591449797796,27.9263767022044,25979.4028325462,0.0,1.0
2018-03-29,33.831,33.831,33.47,33.47,2000,28.4314550169208,28.4314550169208,28.1280718694788,28.1280718694788,2379.82895914864,0.0,1.0
2018-04-02,32.961,33.8,32.631,33.8,13097,27.700310035551,28.4054027244811,27.4229791805486,28.4054027244811,15584.3099389849,0.0,1.0
2018-04-03,33.37,33.37,32.981,33.18,58966,28.0440322164478,28.0440322164478,27.7171179661572,27.8843568756889,70164.4972025795,0.0,1.0
2018-04-04,34.1,34.142,33.062,33.062,15483,28.6575216835742,28.6928183378472,27.7851900851123,27.7851900851123,18423.4458872492,0.0,1.0
2018-04-05,34.23,34.26,33.99,34.2,48202,28.7667732325145,28.7919851284238,28.5650780652401,28.7415613366052,57356.2577444414,0.0,1.0
2018-04-06,33.423,33.975,33.17,33.84,3643,28.0885732325542,28.5524721172854,27.8759529103858,28.4390185856935,4334.85844908926,0.0,1.0
2018-04-09,33.25,33.589,33.24,33.58,18789,27.9431846328106,28.2280790565857,27.9347806675075,28.2205154878129,22357.3031567219,0.0,1.0
2018-04-10,33.88,33.94,33.63,33.7,10523,28.472634446906,28.5230582387246,28.2625353143284,28.3213630714501,12521.4700685606,0.0,1.0
2018-04-11,33.72,34.03,33.675,33.81,7328,28.3381710020563,28.5986939264525,28.3003531581924,28.4138066897842,8719.69330632064,0.0,1.0
2018-04-12,33.926,34.12,33.86,33.89,8227,28.5112926873002,28.6743296141804,28.4558265162997,28.4810384122091,9789.42642345795,0.0,1.0
2018-04-13,33.58,33.829,33.58,33.781,4930,28.2205154878129,28.4297742238601,28.2205154878129,28.3894351904053,5866.27838430141,0.0,1.0
2018-04-16,33.979,34.03,33.8,33.8,4144,28.5558337034066,28.5986939264525,28.4054027244811,28.4054027244811,4931.005603356,0.0,1.0
2018-04-17,34.12,34.312,34.076,34.2,58236,28.6743296141804,28.8356857479999,28.6373521668467,28.7415613366052,69295.8596324901,0.0,1.0
2018-04-18,34.21,34.46,34.08,34.08,15213,28.7499653019083,28.9600644344858,28.640713752968,28.640713752968,18102.1689777641,0.0,1.0
2018-04-19,33.72,34.1,33.504,34.1,6202,28.3381710020563,28.6575216835742,28.1566453515094,28.6575216835742,7379.84960231995,0.0,1.0
2018-04-20,33.545,33.773,33.49,33.759,2672,28.1911016092521,28.3827120181628,28.144879800085,28.3709464667384,3179.45148942258,0.0,1.0
2018-04-23,33.6,33.82,33.49,33.58,10139,28.2373234184191,28.4222106550873,28.144879800085,28.2205154878129,12064.5429084041,0.0,1.0
2018-04-24,33.43,34.003,33.382,33.83,50267,28.0944560082664,28.5760032201341,28.0541169748115,28.4306146203904,59813.4311447624,0.0,1.0
2018-04-25,33.84,33.93,33.585,33.585,11097,28.4390185856935,28.5146542734215,28.2247174704645,28.2247174704645,13204.4809798363,0.0,1.0
2018-04-26,34.23,34.35,33.815,33.92,4225,28.7667732325145,28.8676208161517,28.4180086724358,28.5062503081184,5027.38867620151,0.0,1.0
2018-04-27,34.46,34.51,34.26,34.34,26050,28.9600644344858,29.0020842610013,28.7919851284238,28.8592168508486,30997.2721929111,0.0,1.0
2018-04-30,33.79,34.68,33.79,34.68,30025,28.396998759178,29.144951671154,28.396998759178,29.144951671154,35727.1822492191,0.0,1.0
2018-05-01,33.36,33.567,33.03,33.53,50554,28.0356282511447,28.2095903329189,27.7582973961424,28.1784956612974,60154.9366004003,0.0,1.0
2018-05-02,32.99,33.22,32.99,33.11,6122,27.72468153493,27.9179727369013,27.72468153493,27.8255291185672,7284.65644395399,0.0,1.0
2018-05-03,32.75,32.93,32.57,32.93,37244,27.5229863676555,27.6742577431114,27.3717149921997,27.6742577431114,44317.1748772661,0.0,1.0
2018-05-04,33.01,33.04,32.65,32.67,4431,27.7414894655362,27.7667013614455,27.4389467146245,27.4557546452307,5272.51105899381,0.0,1.0
2018-05-07,32.52,32.9,32.43,32.9,10650,27.3296951656842,27.6490458472021,27.2540594779563,27.6490458472021,12672.5892074665,0.0,1.0
2018-05-08,32.54,32.733,32.483,32.67,34284,27.3465030962904,27.5086996266403,27.2986004940627,27.4557546452307,40795.0280177261,0.0,1.0
2018-05-09,32.97,33.005,32.651,32.72,5494,27.7078736043238,27.7372874828846,27.4397871111548,27.4977744717462,6537.39015078132,0.0,1.0
2018-05-10,33.0,33.11,32.713,32.725,13293,27.7330855002331,27.8255291185672,27.4918916960341,27.5019764543978,15817.5331769814,0.0,1.0
2018-05-11,33.23,33.23,33.0,33.13,4715,27.9263767022044,27.9263767022044,27.7330855002331,27.8423370491734,5610.44677119292,0.0,1.0
2018-05-14,33.48,33.55,33.32,33.32,10552,28.1364758347819,28.1953035919036,28.0020123899323,28.0020123899323,12555.9775884682,0.0,1.0
2018-05-15,33.75,33.76,33.41,33.41,26158,28.3633828979656,28.3717868632687,28.0776480776602,28.0776480776602,31125.7829567051,0.0,1.0
2018-05-16,34.49,34.586,34.131,34.17,20509,28.9852763303951,29.0659543973049,28.6835739760138,28.7163494406959,24403.9560615898,0.0,1.0
2018-05-17,34.53,34.85,34.41,34.72,13624,29.0188921916075,29.2878190813067,28.9180446079703,29.1785675323664,16211.3948697206,0.0,1.0
2018-05-18,34.2,34.53,34.19,34.53,8189,28.7415613366052,29.0188921916075,28.7331573713021,29.0188921916075,9744.20967323412,0.0,1.0
2018-05-21,34.6,34.65,34.55,34.619,10323,29.0777199487292,29.1197397752447,29.0357001222137,29.0936874828051,12283.4871726457,0.0,1.0
2018-05-22,34.44,34.72,34.383,34.6,62999,28.9432565038796,29.1785675323664,28.8953539016519,29.0777199487292,74963.4222987027,0.0,1.0
2018-05-23,34.7,34.7,34.27,34.27,4990,29.1617596017602,29.1617596017602,28.8003890937269,28.8003890937269,5937.67325307587,0.0,1.0
2018-05-24,35.0064,35.069,34.6205,34.85,4253,29.4192570986472,29.4718659214447,29.0949480776006,29.2878190813067,5060.7062816296,0.0,1.0
2018-05-25,35.2,35.28,35.04,35.051,5833,29.5819578669153,29.6491895893401,29.4474944220657,29.4567387838991,6940.77115935701,0.0,1.0
2018-05-29,35.03,35.14,34.88,35.11,22062,29.4390904567626,29.5315340750967,29.313030977216,29.5063221791874,26251.8932483687,0.0,1.0
2018-05-30,35.448,35.5366,35.25,35.25,12207,29.7903762064322,29.8648353390177,29.6239776934308,29.6239776934308,14525.2860521637,0.0,1.0
2018-05-31,34.76,35.56,34.64,35.56,21135,29.2121833935788,29.8845006178269,29.1113358099416,29.8845006178269,25148.8425258033,0.0,1.0
2018-06-01,35.29,35.29,35.08,35.14,14994,29.6575935546432,29.6575935546432,29.4811102832781,29.5315340750967,17841.5777067374,0.0,1.0
2018-06-04,35.86,35.86,35.39,35.55,10398,30.1366195769199,30.1366195769199,29.7416332076742,29.8760966525238,12372.7307586138,0.0,1.0
2018-06-05,36.6,36.6,35.88,36.24,14723,30.7585130093494,30.7585130093494,30.1534275075261,30.4559702584378,17519.1108827727,0.0,1.0
2018-06-06,36.684,37.0,36.484,37.0,11687,30.8291063178954,31.0946716214734,30.6610270118334,31.0946716214734,13906.5305227851,0.0,1.0
2018-06-07,36.6,37.06,36.499,36.92,34429,30.7585130093494,31.145095413292,30.6736329597881,31.0274398990486,40967.5656172643,0.0,1.0
2018-06-08,36.84,36.84,36.46,36.59,185069,30.9602081766238,30.9602081766238,30.640857495106,30.7501090440463,220216.28282034,0.0,1.0
2018-06-11,37.21,37.26,36.98,36.98,37936,31.2711548928386,31.3131747193541,31.0778636908672,31.0778636908672,45140.5956971314,0.0,1.0
2018-06-12,36.725,37.1,36.585,37.1,8939,31.1197994777297,31.4375646187549,31.0011671584137,31.4375646187549,10549.0645990483,0.3049,1.0
2018-06-13,36.17,36.702,36.17,36.61,7514,30.6495070690125,31.1003098824135,30.6495070690125,31.0223515011487,8867.39807553964,0.0,1.0
2018-06-14,35.94,36.14,35.84,36.14,25609,30.4546111158504,30.6240858577305,30.3698737449104,30.6240858577305,30221.612631953,0.0,1.0
2018-06-15,35.95,36.08,35.71,35.768,37408,30.4630848529444,30.5732434351665,30.2597151626883,30.3088628378335,44145.8114466046,0.0,1.0
2018-06-18,36.02,36.13,35.802,35.83,9585,30.5224010126024,30.6156121206365,30.3376735439531,30.3614000078164,11311.4200897056,0.0,1.0
2018-06-19,35.998,35.998,35.5,35.79,17180,30.5037587909956,30.5037587909956,30.0817666837142,30.3275050594403,20274.407630792,0.0,1.0
2018-06-20,36.13,36.14,35.93,36.11,4662,30.6156121206365,30.6240858577305,30.4461373787564,30.5986646464485,5501.70479480513,0.0,1.0
2018-06-21,36.11,36.34,36.01,36.135,15227,30.5986646464485,30.7935605996106,30.5139272755084,30.6198489891835,17969.6394059412,0.0,1.0
2018-06-22,35.6,36.19,35.6,36.132,29284,30.1665040546543,30.6664545432005,30.1665040546543,30.6173068680553,34558.5420873173,0.0,1.0
2018-06-25,35.15,35.343,34.98,35.3,10977,29.7851858854241,29.9487290113384,29.641132354826,29.9122919418341,12954.1427568803,0.0,1.0
2018-06-26,35.23,35.35,35.08,35.1,4485,29.8529757821761,29.9546606273042,29.7258697257661,29.7428171999541,5292.82411083249,0.0,1.0
2018-06-27,34.88,35.57,34.841,35.366,3728,29.556394983886,30.1410828433723,29.5233474092194,29.9682186066546,4399.47564887034,0.0,1.0
2018-06-28,35.08,35.21,34.651,34.902,35757,29.7258697257661,29.8360283079881,29.3623464044333,29.5750372054928,42197.4385130517,0.0,1.0
2018-06-29,34.88,35.28,34.86,35.26,24689,29.556394983886,29.8953444676461,29.539447509698,29.8783969934581,29135.9051220386,0.0,1.0
2018-07-02,34.763,34.763,34.3,34.59,10752,29.4572522598861,29.4572522598861,29.0649182324337,29.3106566081599,12688.6164636947,0.0,1.0
2018-07-03,34.72,35.05,34.69,34.922,5459,29.4208151903819,29.700448514484,29.3953939790999,29.5919846796808,6442.25793111138,0.0,1.0
2018-07-05,35.0102,35.07,34.81,35.07,6729,29.6667230408499,29.7173959886721,29.497078824228,29.7173959886721,7941.00634153663,0.0,1.0
2018-07-06,35.27,35.35,35.023,35.023,21069,29.8868707305521,29.9546606273042,29.6775694243302,29.6775694243302,24863.8820938974,0.0,1.0
2018-07-09,35.55,35.56,35.316,35.333,17836,30.1241353691842,30.1326091062783,29.9258499211846,29.9402552742444,21048.5642900353,0.0,1.0
2018-07-10,35.621,35.621,35.46,35.52,4744,30.1842989025517,30.1842989025517,30.0478717353382,30.0987141579022,5598.47437721054,0.0,1.0
2018-07-11,35.12,35.45,35.044,35.45,6947,29.7597646741421,30.0393979982442,29.6953642722276,30.0393979982442,8198.27181671198,0.0,1.0
2018-07-12,35.15,35.16,34.791,35.0,16327,29.7851858854241,29.7936596225181,29.4809787237493,29.658079829014,19267.767950404,0.0,1.0
2018-07-13,35.08,35.295,35.05,35.295,18545,29.7258697257661,29.9080550732871,29.700448514484,29.9080550732871,21885.2671427845,0.0,1.0
2018-07-16,35.088,35.13,34.925,35.13,3068,29.7326487154413,29.7682384112361,29.594526800809,29.7682384112361,3620.59852219265,0.0,1.0
2018-07-17,35.15,35.2,35.071,35.2,4118,29.7851858854241,29.8275545708941,29.7182433623815,29.8275545708941,4859.72122372534,0.0,1.0
2018-07-18,35.37,35.38,35.2,35.2,10324,29.9716081014922,29.9800818385862,29.8275545708941,29.8275545708941,12183.5264482128,0.0,1.0
2018-07-19,35.49,35.59,35.3,35.3,26797,30.0732929466202,30.1580303175603,29.9122919418341,29.9122919418341,31623.5914599728,0.0,1.0
2018-07-20,35.13,35.422,35.13,35.422,17471,29.7682384112361,30.015671534381,29.7682384112361,30.015671534381,20617.8216366453,0.0,1.0
2018-07-23,35.279,35.389,35.06,35.18,11635,29.8944970939367,29.9877082019708,29.7089222515781,29.8106070967061,13730.6596498408,0.0,1.0
2018-07-24,34.941,35.389,34.941,35.389,8867,29.6080847801594,29.9877082019708,29.6080847801594,29.9877082019708,10464.0961852289,0.0,1.0
2018-07-25,35.34,35.35,34.931,35.101,22337,29.9461868902102,29.9546606273042,29.5996110430654,29.7436645736635,26360.2702706054,0.0,1.0
2018-07-26,35.53,35.709,35.28,35.28,13655,30.1071878949962,30.2588677889789,29.8953444676461,29.8953444676461,16114.495704218,0.0,1.0
2018-07-27,35.05,35.55,34.99,35.55,8585,29.700448514484,30.1241353691842,29.64960609192,30.1241353691842,10131.303231103,0.0,1.0
2018-07-30,35.365,35.365,35.18,35.18,5060,29.9673712329452,29.9673712329452,29.8106070967061,29.8106070967061,5971.39130452895,0.0,1.0
2018-07-31,35.28,35.606,35.28,35.606,72612,29.8953444676461,30.1715882969107,29.8953444676461,30.1715882969107,85690.6453368492,0.0,1.0
2018-08-01,34.537,35.198,34.48,35.198,8477,29.2657458015616,29.8258598234753,29.2174455001258,29.8258598234753,10003.8506103739,0.0,1.0
2018-08-02,34.77,34.77,34.26,34.26,4949,29.4631838758519,29.4631838758519,29.0310232840577,29.0310232840577,5840.39833322408,0.0,1.0
2018-08-03,34.94,35.085,34.83,34.86,12225,29.60723740645,29.7301065943131,29.514026298416,29.539447509698,14426.9285964163,0.0,1.0
2018-08-06,34.989,35.04,34.77,34.77,157850,29.6487587182106,29.69197477739,29.4631838758519,29.4631838758519,186281.446130414,0.0,1.0
2018-08-07,35.372,35.389,35.08,35.08,8036,29.973302848911,29.9877082019708,29.7258697257661,29.7258697257661,9483.41907573017,0.0,1.0
2018-08-08,35.53,35.53,35.359,35.52,8627,30.1071878949962,30.1071878949962,29.9622869906888,30.0987141579022,10180.8681391643,0.0,1.0
2018-08-09,35.42,35.54,35.42,35.42,6441,30.0139767869622,30.1156616320902,30.0139767869622,30.0139767869622,7601.13268625909,0.0,1.0
2018-08-10,35.23,35.37,35.15,35.23,21727,29.8529757821761,29.9716081014922,29.7851858854241,29.8529757821761,25640.3989868578,0.0,1.0
2018-08-13,35.19,35.432,35.084,35.18,6930,29.8190808338001,30.024145271475,29.7292592206037,29.8106070967061,8178.20983011574,0.0,1.0
2018-08-14,35.8592,35.86,35.4,35.4,10523,30.3861433201309,30.3868212190984,29.9970293127742,29.9970293127742,12418.3697030747,0.0,1.0
2018-08-15,34.702,35.49,34.568,35.49,12038,29.4055624636127,30.0732929466202,29.2920143865531,30.0732929466202,14206.2467438576,0.0,1.0
2018-08-16,35.01,35.12,34.873,35.07,24261,29.666553566108,29.7597646741421,29.5504633679202,29.7173959886721,28630.8151065567,0.0,1.0
2018-08-17,35.513,35.513,35.09,35.09,3536,30.0927825419364,30.0927825419364,29.7343434628601,29.7343434628601,4172.89321201866,0.0,1.0
2018-08-20,36.2,36.2,35.83,35.83,3094,30.6749282802945,30.6749282802945,30.3614000078164,30.3614000078164,3651.28156051632,0.0,1.0
2018-08-21,36.303,36.331,35.97,36.128,8203,30.7622077723627,30.785934236226,30.4800323271324,30.6139173732177,9680.49859111682,0.0,1.0
2018-08-22,36.24,36.591,36.19,36.34,28548,30.7088232286705,31.0062514006701,30.6664545432005,30.7935605996106,33689.9760793859,0.0,1.0
2018-08-23,36.24,36.24,36.03,36.07,11112,30.7088232286705,30.7088232286705,30.5308747496964,30.5647696980725,13113.4585327917,0.0,1.0
2018-08-24,35.778,36.01,35.69,36.01,7425,30.3173365749275,30.5139272755084,30.2427676885003,30.5139272755084,8762.36767512402,0.0,1.0
2018-08-27,35.93,36.099,35.902,35.96,17388,30.4461373787564,30.5893435356451,30.4224109148932,30.4715585900384,20519.8719373813,0.0,1.0
2018-08-28,36.0,36.046,35.81,35.95,13422,30.5054535384144,30.5444327290468,30.3444525336284,30.4630848529444,15839.5284761636,0.0,1.0
2018-08-29,35.98,36.0,35.625,36.0,13241,30.4885060642264,30.5054535384144,30.1876883973893,30.5054535384144,15625.9273247565,0.0,1.0
2018-08-30,35.43,35.84,35.43,35.84,4345,30.0224505240562,30.3698737449104,30.0224505240562,30.3698737449104,5127.60775062813,0.0,1.0
2018-08-31,35.7,35.7,35.5,35.55,8814,30.2512414255943,30.2512414255943,30.0817666837142,30.1241353691842,10401.549991723,0.0,1.0
2018-09-04,35.33,35.51,35.08,35.51,17499,29.9377131531162,30.0902404208082,29.7258697257661,30.0902404208082,20650.8649086862,0.0,1.0
2018-09-05,35.35,35.38,35.145,35.27,18038,29.9546606273042,29.9800818385862,29.7809490168771,29.8868707305521,21286.947895473,0.0,1.0
2018-09-06,35.15,35.438,35.13,35.35,31952,29.7851858854241,30.0292295137314,29.7682384112361,29.9546606273042,37707.093866069,0.0,1.0
2018-09-07,35.09,35.28,35.032,35.28,11948,29.7343434628601,29.8953444676461,29.6851957877148,29.8953444676461,14100.0362265834,0.0,1.0
2018-09-10,35.365,35.5,35.14,35.14,4786,29.9673712329452,30.0817666837142,29.7767121483301,29.7767121483301,5648.03928527185,0.0,1.0
2018-09-11,35.29,35.41,35.05,35.35,18372,29.9038182047401,30.0055030498682,29.700448514484,29.9546606273042,21681.1069262463,0.0,1.0
2018-09-12,35.49,35.5,35.19,35.19,14734,30.0732929466202,30.0817666837142,29.8190808338001,29.8190808338001,17387.8417946501,0.0,1.0
2018-09-13,35.38,35.53,35.26,35.5,30537,29.9800818385862,30.1071878949962,29.8783969934581,30.0817666837142,36037.2285111464,0.0,1.0
2018-09-14,35.51,35.73,35.15,35.73,3836,30.0902404208082,30.2766626368763,29.7851858854241,30.2766626368763,4526.92826959943,0.0,1.0
2018-09-17,35.167,35.42,35.167,35.42,12724,29.7995912384839,30.0139767869622,29.7995912384839,30.0139767869622,15015.806908859,0.0,1.0
2018-09-18,35.36,35.39,35.074,35.178,4843,30.0180441807673,30.043511978432,29.7752511763641,29.8635395416016,5704.85135436371,0.0648,1.0
2018-09-19,35.492,35.609,35.47,35.54,2394,30.1301024904919,30.2294269013841,30.1114261055378,30.1708509667554,2820.03182786428,0.0,1.0
2018-09-20,35.58,35.61,35.44,35.54,20439,30.2048080303083,30.230275827973,30.0859583078731,30.1708509667554,24076.2867709766,0.0,1.0
2018-09-21,35.71,35.92,35.61,35.61,8203,30.3151684868552,30.493443070508,30.230275827973,30.230275827973,9662.79076189253,0.0,1.0
2018-09-24,35.3,35.67,35.3,35.67,10410,29.967108585438,30.2812114233023,29.967108585438,30.2812114233023,12262.5444143973,0.0,1.0
2018-09-25,35.16,35.29,35.103,35.29,4694,29.8482588630028,29.9586193195497,29.7998700474399,29.9586193195497,5529.33558897031,0.0,1.0
2018-09-26,35.4,35.55,35.23,35.23,1918,30.0520012443202,30.1793402326436,29.9076837242204,29.9076837242204,2259.32374513103,0.0,1.0
2018-09-27,35.3,35.38,35.1,35.38,1955,29.967108585438,30.0350227125438,29.7973232676734,30.0350227125438,2302.90819694013,0.0,1.0
2018-09-28,35.33,35.45,35.11,35.11,45661,29.9925763831026,30.0944475737614,29.8058125335617,29.8058125335617,53786.7474068969,0.0,1.0
2018-10-01,35.1,35.74,35.1,35.74,12292,29.7973232676734,30.3406362845199,29.7973232676734,30.3406362845199,14479.4616658763,0.0,1.0
2018-10-02,34.85,35.255,34.83,35.255,3987,29.5850916204678,29.9289068889409,29.5681130886913,29.9289068889409,4696.51917196946,0.0,1.0
2018-10-03,35.07,35.23,34.84,34.88,124610,29.7718554700088,29.9076837242204,29.5766023545796,29.6105594181325,146785.365944097,0.0,1.0
2018-10-04,34.6,35.1,34.43,35.1,28101,29.3728599732621,29.7973232676734,29.2285424531623,29.7973232676734,33101.8021699308,0.0,1.0
2018-10-05,34.38,34.66,34.18,34.5,7395,29.1860961237212,29.4237955685915,29.0163108059566,29.2879673143799,8711.00057103439,0.0,1.0
2018-10-08,34.45,34.46,34.3,34.3,2813,29.2455209849388,29.254010250827,29.1181819966154,29.1181819966154,3313.59629564837,0.0,1.0
2018-10-09,34.37,34.56,34.31,34.45,32063,29.1776068578329,29.3389029097092,29.1266712625036,29.2455209849388,37768.8723879752,0.0,1.0
2018-10-10,33.67,34.291,33.58,34.206,28259,28.5833582456571,29.1105416573159,28.5069548526631,29.038382897266,33287.9195587372,0.0,1.0
2018-10-11,33.23,34.094,33.23,33.93,11211,28.2098305465752,28.9433031193179,28.2098305465752,28.804079158751,13206.0888981564,0.0,1.0
2018-10-12,33.61,33.92,33.22,33.92,38717,28.5324226503278,28.7955898928628,28.2013412806869,28.7955898928628,45607.0059646705,0.0,1.0
2018-10-15,33.66,33.96,33.43,33.43,3373,28.5748689797689,28.8295469564157,28.3796158643397,28.3796158643397,3973.25286356985,0.0,1.0
2018-10-16,34.13,34.13,33.692,33.692,14224,28.9738644765155,28.9738644765155,28.6020346306112,28.6020346306112,16755.2768252053,0.0,1.0
2018-10-17,33.8,34.16,33.61,34.16,208224,28.6937187022041,28.9993322741802,28.5324226503278,28.9993322741802,245279.159283714,0.0,1.0
2018-10-18,33.48,33.85,33.31,33.79,77915,28.4220621937808,28.7361650316452,28.277744673681,28.6852294363158,91780.6098028595,0.0,1.0
2018-10-19,33.14,33.885,33.14,33.74,10245,28.1334271535811,28.765877462254,28.1334271535811,28.6427831068747,12068.1813184919,0.0,1.0
2018-10-22,33.2,33.35,33.075,33.16,83876,28.1843627489105,28.3117017372339,28.0782469253077,28.1504056853576,98802.418376752,0.0,1.0
2018-10-23,33.28,33.39,32.435,32.84,51229,28.2522768760163,28.3456588007868,27.5349339084612,27.8787491769344,60345.6184250874,0.0,1.0
2018-10-24,32.03,33.4,32.03,33.4,28956,27.191118639988,28.354148066675,27.191118639988,28.354148066675,34108.956394168,0.0,1.0
2018-10-25,32.69,32.9,32.11,32.11,24907,27.751410188611,27.9296847722637,27.2590327670938,27.2590327670938,29339.4038164643,0.0,1.0
2018-10-26,32.13,32.44,31.74,32.13,13173,27.2760112988703,27.5391785414053,26.9449299292295,27.2760112988703,15517.2428021956,0.0,1.0
2018-10-29,32.44,33.102,32.1,32.43,22929,27.5391785414053,28.1011679432059,27.2505435012056,27.5306892755171,27009.4025819132,0.0,1.0
2018-10-30,33.37,33.68,32.885,33.0,46831,28.3286802690103,28.5918475115453,27.9169508734314,28.014577431146,55164.9584505899,0.0,1.0
2018-10-31,33.375,34.07,33.34,34.07,30480,28.3329249019544,28.9229288811862,28.3032124713457,28.9229288811862,35904.16462544,0.0,1.0
2018-11-01,34.155,34.16,33.46,33.64,23211,28.9950876412361,28.9993322741802,28.4050836620044,28.5578904479924,27341.5867821879,0.0,1.0
2018-11-02,34.24,35.26,33.834,35.26,112030,29.067246401286,29.9331515218851,28.722582206224,29.9331515218851,131966.652329004,0.0,1.0
2018-11-05,34.47,34.85,33.96,34.11,41867,29.2624995167152,29.5850916204678,28.8295469564157,28.9568859447391,49317.5741592288,0.0,1.0
2018-11-06,34.95,35.37,34.54,34.61,34133,29.6699842793501,30.0265334466555,29.3219243779328,29.3813492391504,40207.2457729705,0.0,1.0
2018-11-07,35.11,35.135,34.5,34.95,70303,29.8058125335617,29.8270356982822,29.2879673143799,29.6699842793501,82813.9923117554,0.0,1.0
2018-11-08,35.13,35.28,34.94,35.0,50918,29.8227910653381,29.9501300536615,29.6614950134618,29.7124306087912,59979.2734382596,0.0,1.0
2018-11-09,34.75,34.94,34.5,34.94,64588,29.5001989615855,29.6614950134618,29.2879673143799,29.6614950134618,76081.9614444855,0.0,1.0
2018-11-12,34.4,34.97,34.372,34.97,42803,29.2030746554976,29.6869628111265,29.1793047110106,29.6869628111265,50420.1429941833,0.0,1.0
2018-11-13,34.29,34.62,34.22,34.48,22404,29.1096927307271,29.3898385050386,29.0502678695095,29.2709887826034,26390.9745494868,0.0,1.0
2018-11-14,34.13,34.752,33.76,34.5,35001,28.9738644765155,29.5018968147632,28.6597616386511,29.2879673143799,41229.7134532488,0.0,1.0
2018-11-15,34.04,34.32,33.403,33.7,42295,28.8974610835215,29.1351605283918,28.3566948464415,28.6088260433218,49821.7402504259,0.0,1.0
2018-11-16,34.14,34.57,33.537,34.57,27120,28.9823537424037,29.3473921755975,28.4704510093437,29.3473921755975,31946.2252179112,0.0,1.0
2018-11-19,33.58,34.11,33.39,34.0,86176,28.5069548526631,28.9568859447391,28.3456588007868,28.8635040199686,101511.722137858,0.0,1.0
2018-11-20,32.622,33.23,32.457,32.73,28418,27.693683180571,28.2098305465752,27.5536102934153,27.7853672521639,33475.2149057006,0.0,1.0
2018-11-21,33.44,33.55,32.92,32.92,19762,28.3881051302279,28.4814870549984,27.9466633040402,27.9466633040402,23278.8090986859,0.0,1.0
2018-11-23,33.16,33.25,33.16,33.2,1299,28.1504056853576,28.2268090783516,28.1504056853576,28.1843627489105,1530.16764594641,0.0,1.0
2018-11-26,33.85,33.88,33.62,33.63,15363,28.7361650316452,28.7616328293099,28.540911916216,28.5494011821042,18096.9711660313,0.0,1.0
2018-11-27,34.065,34.31,33.69,33.825,62287,28.918684248242,29.1266712625036,28.6003367774336,28.7149418669246,73371.4797252225,0.0,1.0
2018-11-28,34.745,34.77,33.664,34.12,20683,29.4959543286414,29.517177493362,28.5782646861242,28.9653752106273,24363.7085612853,0.0,1.0
2018-11-29,34.32,34.74,34.26,34.74,38383,29.1351605283918,29.4917096956973,29.0842249330625,29.4917096956973,45213.5679402317,0.0,1.0
2018-11-30,34.215,34.35,34.06,34.35,30962,29.0460232365654,29.1606283260565,28.9144396152979,29.1606283260565,36471.9404571153,0.0,1.0
2018-12-03,34.804,34.91,34.32,34.91,8990,29.546040997382,29.6360272157971,29.1351605283918,29.6360272157971,10589.8438314536,0.0,1.0
2018-12-04,33.54,34.77,33.49,34.77,106062,28.4729977891102,29.517177493362,28.430551459669,29.517177493362,124936.598048012,0.0,1.0
2018-12-06,33.4,33.72,32.62,33.06,188324,28.354148066675,28.6258045750982,27.6919853273934,28.0655130264753,221837.791959362,0.0,1.0
2018-12-07,32.65,33.45,32.44,33.33,90364,27.7174531250581,28.3965943961161,27.5391785414053,28.2947232054574,106445.010899385,0.0,1.0
2018-12-10,32.22,32.59,31.689,32.59,100158,27.3524146918643,27.6665175297287,26.9016346731995,27.6665175297287,117981.933089069,0.0,1.0
2018-12-11,32.297,32.949,32.06,32.84,28532,27.4177820392037,27.971282175116,27.2165864376527,27.8787491769344,33609.5021355988,0.0,1.0
2018-12-12,32.6,32.965,32.543,32.62,34037,27.6750067956169,27.9848650005372,27.626617980054,27.6919853273934,40094.1617898983,0.0,1.0
2018-12-13,31.99,32.6,31.83,32.6,13390,27.1571615764351,27.6750067956169,27.0213333222235,27.6750067956169,15772.8597222652,0.0,1.0
2018-12-14,31.62,32.79,31.52,31.78,119053,26.8430587385708,27.8363028474932,26.7581660796885,26.9788869927824,140239.452465633,0.0,1.0
2018-12-17,31.01,31.835,30.74,31.44,86807,26.325213519389,27.0255779551676,26.0960033404069,26.6902519525827,102255.013734927,0.0,1.0
2018-12-18,31.04,31.535,30.88,31.18,70416,26.3506813170537,26.7708999785209,26.214853062842,26.4695310394888,82947.1015834966,0.0,1.0
2018-12-19,30.04,31.2504,29.94,31.04,102888,25.5017547282311,26.5292954713419,25.4168620693488,26.3506813170537,121197.758857686,0.0,1.0
2018-12-20,29.73,30.367,29.4,30.04,275823,25.2385874856961,25.7793537227761,24.9584417113846,25.5017547282311,324907.952738934,0.0,1.0
2018-12-21,29.11,30.352,29.044,30.03,217906,24.712253000626,25.7666198239437,24.6562238457637,25.4932654623428,256684.150159814,0.0,1.0
2018-12-24,28.82,29.46,28.759,28.92,84181,24.4660642898675,25.0093773067139,24.4142797679493,24.5509569487497,99161.6956146378,0.0,1.0
2018-12-26,30.28,30.36,28.728,29.09,406499,25.7054971095485,25.7734112366543,24.3879630436958,24.6952744688496,478838.812863409,0.0,1.0
2018-12-27,30.6,30.6,29.44,29.92,1104442,25.9771536179717,25.9771536179717,24.9923987749375,25.3998835375723,1300986.46283629,0.0,1.0
2018-12-28,30.0657,30.56,29.91,30.54,228472,25.5235721415638,25.9431965544188,25.3913942716841,25.9262180226424,269130.456046703,0.0,1.0
2018-12-31,30.0736,30.37,29.92,30.37,101515,25.5302786616155,25.7819005025425,25.3998835375723,25.7819005025425,119580.422308121,0.0,1.0
2019-01-02,30.65,30.83,29.65,29.65,72134,26.0195999474128,26.1724067334009,25.1706733585902,25.1706733585902,84970.8336972274,0.0,1.0
2019-01-03,29.92,30.47,29.719,30.46,99240,25.3998835375723,25.8667931614248,25.229249293219,25.8583038955366,116900.567500941,0.0,1.0
2019-01-04,30.67,30.736,30.16,30.33,29470,26.0365784791893,26.0926076340516,25.6036259188898,25.7479434389896,34714.4268868673,0.0,1.0
2019-01-07,31.32,31.73,30.74,30.8,27756,26.588380761924,26.9364406633413,26.0960033404069,26.1469389357362,32695.4066057648,0.0,1.0
2019-01-08,31.35,31.84,30.96,31.84,107294,26.6138485595887,27.0298225881117,26.2827671899479,27.0298225881117,126387.842497439,0.0,1.0
2019-01-09,31.82,32.08,31.63,31.63,21647,27.0128440563353,27.2335649694292,26.851548004459,26.851548004459,25499.2602246358,0.0,1.0
2019-01-10,31.2,31.4,30.56,31.4,68657,26.4865095712653,26.6562948890298,25.9431965544188,26.6562948890298,80875.0731853291,0.0,1.0
2019-01-11,31.19,31.45,31.01,31.15,25019,26.4780203053771,26.6987412184709,26.325213519389,26.4440632418241,29471.3351300486,0.0,1.0
2019-01-14,30.89,31.07,30.767,31.01,51118,26.2233423287303,26.3761491147183,26.1189243583051,26.325213519389,60214.86506966,0.0,1.0
2019-01-15,30.7,30.98,30.595,30.89,40692,26.062046276854,26.2997457217243,25.9729089850276,26.2233423287303,47933.4733247507,0.0,1.0
2019-01-16,30.6,30.8,30.463,30.463,41036,25.9771536179717,26.1469389357362,25.860850675303,25.860850675303,48338.6909307597,0.0,1.0
2019-01-17,30.86,31.0,30.48,30.48,38795,26.1978745310656,26.3167242535008,25.875282427313,25.875282427313,45698.8867009168,0.0,1.0
2019-01-18,31.68,31.726,31.08,31.08,23515,26.8939943339001,26.933044956986,26.3846383806066,26.3846383806066,27699.6860619167,0.0,1.0
2019-01-22,30.95,31.5,30.81,31.5,79136,26.2742779240596,26.7411875479121,26.1554282016245,26.7411875479121,93218.8967125597,0.0,1.0
2019-01-23,30.98,31.21,30.565,31.09,157837,26.2997457217243,26.4949988371535,25.9474411873629,26.3931276464948,185925.381626823,0.0,1.0
2019-01-24,31.32,31.45,30.99,30.99,60052,26.588380761924,26.6987412184709,26.3082349876125,26.3082349876125,70738.7432443215,0.0,1.0
2019-01-25,32.04,32.125,31.74,31.74,58119,27.1996079058763,27.2717666659262,26.9449299292295,26.9449299292295,68461.7501268354,0.0,1.0
2019-01-28,31.93,32.03,31.671,31.7,27844,27.1062259811058,27.191118639988,26.8863539946007,26.9109728656766,32799.066923581,0.0,1.0
2019-01-29,31.77,32.0,31.67,32.0,39089,26.9703977268942,27.1656508423234,26.8855050680119,27.1656508423234,46045.2063990755,0.0,1.0
2019-01-30,32.01,32.17,31.63,31.88,50139,27.1741401082116,27.3099683624232,26.851548004459,27.0637796516646,59061.6440339545,0.0,1.0
2019-01-31,32.13,32.16,31.85,32.05,39921,27.2760112988703,27.301479096535,27.038311854,27.2080971717645,47025.2675857017,0.0,1.0
2019-02-01,32.036,32.1,31.81,32.05,15972,27.196212199521,27.2505435012056,27.0043547904471,27.2080971717645,18814.3476836459,0.0,1.0
2019-02-04,32.25,32.26,31.83,32.02,15450,27.377882489529,27.3863717554172,27.0213333222235,27.1826293740998,18199.4535256905,0.0,1.0
2019-02-05,32.46,32.57,32.21,32.43,257278,27.5561570731818,27.6495389979522,27.3439254259761,27.5306892755171,303062.718717321,0.0,1.0
2019-02-06,32.57,32.68,32.45,32.68,59005,27.6495389979522,27.7429209227227,27.5476678072935,27.7429209227227,69505.4210539399,0.0,1.0
2019-02-07,32.22,32.43,31.99,32.43,11051,27.3524146918643,27.5306892755171,27.1571615764351,27.5306892755171,13017.615593036,0.0,1.0
2019-02-08,31.955,32.03,31.7,31.88,16058,27.1274491458263,27.191118639988,26.9109728656766,27.0637796516646,18915.6520851482,0.0,1.0
2019-02-11,31.97,32.06,31.839,32.02,122219,27.1401830446587,27.2165864376527,27.0289736615229,27.1826293740998,143968.867990704,0.0,1.0
2019-02-12,32.34,32.454,32.27,32.28,36885,27.4542858825231,27.5510635136488,27.3948610213055,27.4033502871937,43448.9866210417,0.0,1.0
2019-02-13,32.61,32.634,32.32,32.51,63742,27.6834960615052,27.7038702996369,27.4373073507466,27.5986034026229,75085.4088436611,0.0,1.0
2019-02-14,32.63,32.83,32.348,32.5,119891,27.7004745932816,27.8702599110461,27.4610772952336,27.5901141367347,141226.581401202,0.0,1.0
2019-02-15,32.77,32.89,32.745,32.83,49506,27.8193243157168,27.9211955063755,27.7981011509962,27.8702599110461,58315.9965205718,0.0,1.0
2019-02-19,33.0651,33.14,32.77,32.77,72475,28.0698425520783,28.1334271535811,27.8193243157168,27.8193243157168,85372.5174287652,0.0,1.0
2019-02-20,32.92,33.09,32.86,33.01,43397,27.9466633040402,28.09098082414,27.8957277087108,28.0230666970342,51119.8501394428,0.0,1.0
2019-02-21,32.53,32.8598,32.385,32.8598,217890,27.6155819343993,27.895557923393,27.4924875790201,27.895557923393,256665.302829302,0.0,1.0
2019-02-22,32.78,32.8,32.51,32.5881,34678,27.827813581605,27.8447921133814,27.5986034026229,27.6649045692099,40849.232968537,0.0,1.0
2019-02-25,32.94,33.15,32.89,33.0262,54950,27.9636418358166,28.1419164194694,27.9211955063755,28.0368193077731,64728.8007272942,0.0,1.0
2019-02-26,32.737,33.0,32.624,32.79,20012,27.7913097382856,28.014577431146,27.6953810337487,27.8363028474932,23573.2986379365,0.0,1.0
2019-02-27,32.53,32.74,32.51,32.74,112218,27.6155819343993,27.7938565180521,27.5986034026229,27.7938565180521,132188.108462521,0.0,1.0
2019-02-28,32.48,32.51,32.097,32.191,17207,27.5731356049582,27.5986034026229,27.2479967214392,27.3277958207885,20269.1260075442,0.0,1.0
2019-03-01,33.06,33.55,33.04,33.23,238140,28.0655130264753,28.4814870549984,28.0485344946989,28.2098305465752,280518.955508605,0.0,1.0
2019-03-04,32.78,33.21,32.68,33.16,39787,27.827813581605,28.1928520147987,27.7429209227227,28.1504056853576,46867.4211926634,0.0,1.0
2019-03-05,32.76,32.94,32.67,32.94,51417,27.8108350498285,27.9636418358166,27.7344316568345,27.9636418358166,60567.074558604,0.0,1.0
2019-03-06,32.35,32.73,32.33,32.73,6759,27.4627751484113,27.7853672521639,27.4457966166348,27.7853672521639,7961.81918318073,0.0,1.0
2019-03-07,31.91,32.12,31.8,32.12,14938,27.0892474493293,27.2675220329821,26.9958655245588,27.2675220329821,17596.3389493052,0.0,1.0
2019-03-08,31.77,31.77,31.45,31.53,16437,26.9703977268942,26.9703977268942,26.6987412184709,26.7666553455767,19362.0982266521,0.0,1.0
2019-03-11,32.35,32.36,31.85,31.85,26226,27.4627751484113,27.4712644142995,27.038311854,27.038311854,30893.1306255508,0.0,1.0
2019-03-12,32.3,32.38,32.18,32.32,10775,27.4733018381127,27.5413471677427,27.3712338436677,27.4903131705202,12668.0259275275,0.0624,1.0
2019-03-13,32.41,32.53,32.3,32.35,5878,27.5668641663539,27.6689321607989,27.4733018381127,27.5158301691314,6910.68736909574,0.0,1.0
2019-03-14,32.17,32.32,32.09,32.29,17247,27.3627281774639,27.4903131705202,27.2946828478339,27.4647961719089,20277.0712920712,0.0,1.0
2019-03-15,32.22,32.48,32.1745,32.35,18221,27.4052565084827,27.6264038297802,27.3665557272556,27.5158301691314,21422.1902947079,0.0,1.0
2019-03-18,32.53,32.552,32.28,32.38,8197,27.6689321607989,27.6876446264472,27.4562905057052,27.5413471677427,9637.10519980909,0.0,1.0
2019-03-19,32.47,32.86,32.47,32.62,5301,27.6178981635764,27.9496191455227,27.6178981635764,27.7454831566327,6232.31605028522,0.0,1.0
2019-03-20,32.05,32.279,31.86,32.274,56814,27.2606601830189,27.4554399390848,27.0990525251477,27.4511871059829,66795.4733221854,0.0,1.0
2019-03-21,32.63,32.72,32.05,32.08,28835,27.7539888228364,27.8305398186702,27.2606601830189,27.2861771816302,33900.9306376107,0.0,1.0
2019-03-22,31.76,32.48,31.69,32.42,6445,27.0139958631102,27.6264038297802,26.9544561996839,27.5753698325577,7577.30181929602,0.0,1.0
2019-03-25,31.91,32.25,31.77,31.77,15840,27.1415808561664,27.4307735070939,27.0225015293139,27.0225015293139,18622.8798786112,0.0,1.0
2019-03-26,32.406,32.5,32.2,32.2,21891,27.5634618998724,27.6434151621877,27.3882451760752,27.3882451760752,25736.961074664,0.0,1.0
2019-03-27,32.43,32.6,32.209,32.524,8239,27.5838754987614,27.7284718242252,27.3959002756586,27.6638287610767,9686.48404797207,0.0,1.0
2019-03-28,32.371,32.66,32.291,32.57,28607,27.5336920681593,27.7795058214477,27.4656467385293,27.7029548256139,33632.8740332973,0.0,1.0
2019-03-29,32.6,32.63,32.53,32.59,4679,27.7284718242252,27.7539888228364,27.6689321607989,27.7199661580214,5501.03882272864,0.0,1.0
2019-04-01,33.01,33.02,32.765,32.86,25596,28.0772041385789,28.0857098047827,27.868815316587,27.9496191455227,30092.8808947558,0.0,1.0
2019-04-02,32.97,33.11,32.82,33.03,23950,28.0431814737639,28.1622608006164,27.9155964807077,28.0942154709864,28157.7003215112,0.0,1.0
2019-04-03,33.28,33.45,33.2,33.23,28882,28.3068571260802,28.4514534515439,28.2388117964502,28.2643287950614,33956.1879200788,0.0,1.0
2019-04-04,33.84,33.85,33.21,33.21,35365,28.7831744334902,28.7916800996939,28.2473174626539,28.2473174626539,41578.1658400937,0.0,1.0
2019-04-05,33.84,34.0,33.78,33.98,22455,28.7831744334902,28.9192650927502,28.7321404362677,28.9022537603427,26400.0484642812,0.0,1.0
2019-04-08,33.896,33.938,33.8,33.93,4158,28.8308061642312,28.8665299622869,28.7491517686752,28.8597254293239,4888.50596813543,0.0,1.0
2019-04-09,33.36,33.71,33.31,33.71,7203,28.3749024557102,28.6726007728414,28.3323741246914,28.6726007728414,8468.47245995178,0.0,1.0
2019-04-10,33.59,33.63,33.32,33.58,11479,28.5705327783964,28.6045554432114,28.3408797908952,28.5620271121927,13495.709477688,0.0,1.0
2019-04-11,33.404,33.79,33.355,33.62,14487,28.4123273870067,28.7406461024714,28.3706496226083,28.5960497770077,17032.1755556465,0.0,1.0
2019-04-12,33.65,33.717,33.453,33.7,8978,28.6215667756189,28.6785547391841,28.4540051514051,28.6640951066377,10555.3166382684,0.0,1.0
2019-04-15,33.63,33.736,33.626,33.66,3733,28.6045554432114,28.6947155049712,28.6011531767299,28.6300724418227,4388.83905220048,0.0,1.0
2019-04-16,34.02,34.03,33.67,33.74,30764,28.9362764251577,28.9447820913614,28.6385781080264,28.6981177714527,36168.8305925249,0.0,1.0
2019-04-17,33.97,34.16,33.9,34.05,8132,28.8937480941389,29.0553557520102,28.8342084307127,28.9617934237689,9560.68555384257,0.0,1.0
2019-04-18,33.9,33.99,33.785,33.87,12022,28.8342084307127,28.9107594265464,28.7363932693696,28.8086914321014,14134.1074432237,0.0,1.0
2019-04-22,33.23,33.74,33.147,33.72,8023,28.2643287950614,28.6981177714527,28.1937317655703,28.6811064390452,9432.53568599101,0.0,1.0
2019-04-23,33.44,33.56,33.155,33.39,13594,28.4429477853402,28.5450157797852,28.2005362985333,28.4004194543214,15982.2871887525,0.0,1.0
2019-04-24,33.47,33.7,33.321,33.42,18220,28.4684647839514,28.6640951066377,28.3417303575156,28.4259364529327,21421.014607847,0.0,1.0
2019-04-25,32.94,33.42,32.88,33.42,19715,28.0176644751527,28.4259364529327,27.9666304779302,28.4259364529327,23178.666465077,0.0,1.0
2019-04-26,32.935,32.955,32.65,32.82,14423,28.0134116420508,28.0304229744583,27.7710001552439,27.9155964807077,16956.931596541,0.0,1.0
2019-04-29,32.87,32.984,32.87,32.96,15368,27.9581248117264,28.0550894064492,27.9581248117264,28.0346758075602,18067.9556802081,0.0,1.0
2019-04-30,32.8,32.89,32.475,32.88,22543,27.8985851483002,27.9751361441339,27.6221509966783,27.9666304779302,26503.5089080512,0.0,1.0
2019-05-01,32.55,32.97,32.52,32.9,58110,27.6859434932064,28.0431814737639,27.6604264945952,27.9836418103377,68319.1634940717,0.0,1.0
2019-05-02,32.422,32.51,32.197,32.425,57269,27.5770709657984,27.6519208283914,27.385693476214,27.5796226656595,67330.410843951,0.0,1.0
2019-05-03,32.69,32.7,32.57,32.57,26029,27.8050228200589,27.8135284862627,27.7029548256139,27.7029548256139,30601.953305579,0.0,1.0
2019-05-06,32.4,32.46,31.96,32.12,12672,27.5583585001502,27.6093924973727,27.1841091871852,27.3201998464452,14898.3039028889,0.0,1.0
2019-05-07,31.77,32.15,31.58,32.11,21851,27.0225015293139,27.3457168450564,26.8608938714427,27.3116941802414,25689.9336002231,0.0,1.0
2019-05-08,31.82,32.0,31.64,31.664,10992,27.0650298603327,27.2181318520002,26.9119278686652,26.9323414675542,12923.1499763696,0.0,1.0
2019-05-09,31.6,31.71,31.135,31.52,19593,26.8779052038502,26.9714675320914,26.4823917253758,26.8098598742202,23035.2326680321,0.0,1.0
2019-05-10,31.68,31.8,31.122,31.5,40137,26.9459505334802,27.0480185279252,26.4713343593109,26.7928485418127,47188.5435408975,0.0,1.0
2019-05-13,30.49,31.21,30.295,31.21,9743,25.9337762552339,26.5461842219039,25.7679157642608,26.5461842219039,11454.7170869513,0.0,1.0
2019-05-14,30.88,31.06,30.573,30.59,8266,26.2654972371802,26.4185992288477,26.004373284725,26.0188329172714,9718.22759321968,0.0,1.0
2019-05-15,30.84,30.9,30.63,30.66,9338,26.2314745723652,26.2825085695877,26.0528555820864,26.0783725806977,10978.5639082368,0.0,1.0
2019-05-16,30.86,31.017,30.82,30.91,51308,26.2484859047727,26.3820248641715,26.2144632399577,26.2910142357914,60322.1414653902,0.0,1.0
2019-05-17,30.76,31.01,30.54,30.54,11056,26.1634292427352,26.3760708978289,25.9763045862527,25.9763045862527,12998.3939354751,0.0,1.0
2019-05-20,30.48,30.57,30.34,30.55,11356,25.9252705890302,26.0018215848639,25.8061912621777,25.9848102524564,13351.0999937821,0.0,1.0
2019-05-21,30.78,30.83,30.392,30.5,26605,26.1804405751427,26.2229689061614,25.8504207264372,25.9422819214377,31279.1489375284,0.0,1.0
2019-05-22,30.14,30.63,30.1,30.55,70335,25.6360779381027,26.0528555820864,25.6020552732877,25.9848102524564,82691.935370083,0.0,1.0
2019-05-23,29.87,30.01,29.71,29.97,15181,25.4064249506014,25.5255042774539,25.2703342913414,25.4914816126389,17848.1022371967,0.0,1.0
2019-05-24,29.72,29.89,29.67,29.89,36142,25.2788399575452,25.4234362830089,25.2363116265264,25.4234362830089,42491.6745311088,0.0,1.0
2019-05-28,29.42,29.89,29.404,29.85,8093,25.0236699714327,25.4234362830089,25.0100609055067,25.3894136181939,9514.83376626263,0.0,1.0
2019-05-29,29.15,29.206,28.91,29.03,23372,24.7940169839314,24.8416487146724,24.5898809950414,24.6919489894864,27478.1533158397,0.0,1.0
2019-05-30,29.17,29.51,29.105,29.3,20511,24.8110283163389,25.1002209672664,24.7557414860145,24.9216019769877,24114.5132064516,0.0,1.0
2019-05-31,28.49,28.8,28.38,28.8,20513,24.2326430144839,24.4963186668002,24.1390806862427,24.4963186668002,24116.8645801737,0.0,1.0
2019-06-03,28.89,29.03,28.53,28.53,62748,24.5728696626339,24.6919489894864,24.2666656792989,24.2666656792989,73771.9991554984,0.0,1.0
2019-06-04,29.59,29.59,29.21,29.21,41120,25.1682662968964,25.1682662968964,24.8450509811539,24.8450509811539,48344.2437252836,0.0,1.0
2019-06-05,29.32,29.81,29.15,29.66,53555,24.9386133093952,25.3553909533789,24.7940169839314,25.2278059603227,62963.9098421098,0.0,1.0
2019-06-06,29.21,29.34,28.97,29.33,36215,24.8450509811539,24.9556246418027,24.6409149922639,24.9471189755989,42577.4996719636,0.0,1.0
2019-06-07,29.39,29.5058,29.26,29.29,11018,24.9981529728214,25.0966485874608,24.8875793121727,24.9130963107839,12953.7178347562,0.0,1.0
2019-06-10,29.54,29.75,29.45,29.5,18510,25.1257379658777,25.3043569561564,25.0491869700439,25.0917153010627,21761.9637975437,0.0,1.0
2019-06-11,29.35,29.62,29.34,29.36,46110,25.2284013569569,25.460485458026,25.2198056495099,25.2369970644039,53643.0541456726,0.3107,1.0
2019-06-12,29.15,29.36,29.15,29.36,12033,25.0564872080168,25.2369970644039,25.0564872080168,25.2369970644039,13998.8477669677,0.0,1.0
2019-06-13,29.622,29.71,29.25,29.25,20438,25.4622045995154,25.5378468250491,25.1424442824869,25.1424442824869,23776.9841819401,0.0,1.0
2019-06-14,29.57,29.66,29.43,29.62,128619,25.417506920791,25.494868287814,25.297167016533,25.460485458026,149631.663005037,0.0,1.0
2019-06-17,29.6,29.7,29.434,29.55,110702,25.443294043132,25.5292511176021,25.3006052995118,25.400315505897,128787.538061901,0.0,1.0
2019-06-18,29.95,30.13,29.75,29.76,21610,25.7441438037772,25.8988665378232,25.5722296548371,25.5808253622841,25140.4554345691,0.0,1.0
2019-06-19,30.06,30.2,29.93,29.96,26910,25.8386965856942,25.9590364899523,25.7269523888832,25.7527395112242,31306.3237271752,0.0,1.0
2019-06-20,30.38,30.51,30.15,30.43,99692,26.1137592239983,26.2255034208094,25.9160579527172,26.1567377612334,115978.819212544,0.0,1.0
2019-06-21,30.41,30.51,30.15,30.34,22234,26.1395463463394,26.2255034208094,25.9160579527172,26.0793763942103,25866.3991731703,0.0,1.0
2019-06-24,30.21,30.41,30.165,30.39,25928,25.9676321973993,26.1395463463394,25.9289515138877,26.1223549314453,30163.8930359791,0.0,1.0
2019-06-25,30.005,30.3,29.96,30.3,50540,25.7914201947357,26.0449935644223,25.7527395112242,26.0449935644223,58796.7893411904,0.0,1.0
2019-06-26,30.3,30.39,30.18,30.18,12940,26.0449935644223,26.1223549314453,25.9418450750583,25.9418450750583,15054.0256049665,0.0,1.0
2019-06-27,30.722,30.732,30.41,30.41,7301,26.4077324186859,26.4163281261329,26.1395463463394,26.1395463463394,8493.77441590881,0.0,1.0
2019-06-28,31.13,31.17,30.922,31.03,39481,26.7584372825236,26.7928201123117,26.579646567626,26.6724802080536,45931.0652944113,0.0,1.0
2019-07-01,31.32,31.659,31.157,31.52,8711,26.9217557240167,27.2131502064702,26.7816456926306,27.0936698729568,10134.1280560172,0.0,1.0
2019-07-02,31.08,31.18,30.96,31.16,68664,26.7154587452886,26.8014158197587,26.6123102559246,26.7842244048647,79881.7321591513,0.0,1.0
2019-07-03,31.367,31.42,31.09,31.15,5756,26.9621555490176,27.0077127984868,26.7240544527356,26.7756286974176,6696.36564004537,0.0,1.0
2019-07-05,31.6,31.6,31.2,31.29,12136,27.1624355325328,27.1624355325328,26.8186072346527,26.8959686016757,14118.6750186919,0.0,1.0
2019-07-08,31.59,31.62,31.41,31.46,14422,27.1538398250858,27.1796269474268,26.9991170910398,27.0420956282748,16778.1419841442,0.0,1.0
2019-07-09,31.33,31.45,31.25,31.45,53778,26.9303514314637,27.0334999208278,26.8615857718877,27.0334999208278,62563.78585656,0.0,1.0
2019-07-10,31.439,31.566,31.31,31.47,59607,27.0240446426361,27.133210127213,26.9131600165697,27.0506913357218,69345.0776070506,0.0,1.0
2019-07-11,31.76,31.78,31.53,31.78,11744,27.2999668516849,27.3171582665789,27.1022655804038,27.3171582665789,13662.6334393142,0.0,1.0
2019-07-12,32.105,32.18,31.78,31.78,14040,27.5965187586065,27.6609865644591,27.3171582665789,27.3171582665789,16333.7341185262,0.0,1.0
2019-07-15,32.11,32.13,32.03,32.13,27646,27.60081661233,27.6180080272241,27.532050952754,27.6180080272241,32162.5650598843,0.0,1.0
2019-07-16,31.99,32.17,31.93,32.17,12744,27.497668122966,27.6523908570121,27.446093878284,27.6523908570121,14826.0048152776,0.0,1.0
2019-07-17,31.48,31.95,31.48,31.95,30413,27.0592870431688,27.463285293178,27.0592870431688,27.463285293178,35381.613657175,0.0,1.0
2019-07-18,31.537,31.55,31.36,31.36,3424,27.1082825756167,27.1194569952978,26.9561385538047,26.9561385538047,3983.3835912987,0.0,1.0
2019-07-19,31.58,31.81,31.58,31.67,8463,27.1452441176388,27.3429453889199,27.1452441176388,27.2226054846619,9845.6119547783,0.0,1.0
2019-07-22,31.446,31.58,31.336,31.58,5571,27.030061637849,27.1452441176388,26.9355088559319,27.1452441176388,6481.14193549212,0.0,1.0
2019-07-23,31.71,31.73,31.32,31.53,54834,27.2569883144499,27.2741797293439,26.9217557240167,27.1022655804038,63792.3060295773,0.0,1.0
2019-07-24,32.28,32.34,31.88,31.96,13435,27.7469436389291,27.7985178836111,27.4031153410489,27.471881000625,15629.8944360683,0.0,1.0
2019-07-25,32.05,32.255,31.9,32.255,24506,27.549242367648,27.7254543703116,27.420306755943,27.7254543703116,28509.5789393592,0.0,1.0
2019-07-26,32.23,32.29,32.01,32.13,278575,27.7039651016941,27.7555393463761,27.51485953786,27.6180080272241,324086.181059005,0.0,1.0
2019-07-29,32.26,32.29,32.02,32.21,68348,27.7297522240351,27.7555393463761,27.523455245307,27.6867736868001,79514.1068043468,0.0,1.0
2019-07-30,32.23,32.26,31.89,32.05,59918,27.7039651016941,27.7297522240351,27.411711048496,27.549242367648,69706.8861049753,0.0,1.0
2019-07-31,31.9,32.25,31.61,32.24,41293,27.420306755943,27.7211565165881,27.1710312399798,27.7125608091411,48039.0942276568,0.0,1.0
2019-08-01,31.41,32.296,31.1,32.04,17271,26.9991170910398,27.7606967708443,26.7326501601826,27.540646660201,20092.5870342639,0.0,1.0
2019-08-02,31.07,31.21,30.87,31.12,66683,26.7068630378416,26.8272029420997,26.5349488889015,26.7498415750766,77577.0934633678,0.0,1.0
2019-08-05,30.4,30.77,30.09,30.54,73333,26.1309506388923,26.4489918144315,25.8644837080352,26.2512905431504,85313.5131135245,0.0,1.0
2019-08-06,30.44,30.66,30.02,30.66,65073,26.1653334686804,26.3544390325145,25.8043137559062,26.3544390325145,75704.0655480665,0.0,1.0
2019-08-07,30.533,30.58,30.11,30.2,40071,26.2452735479375,26.2856733729384,25.8816751229292,25.9590364899523,46617.4544062296,0.0,1.0
2019-08-08,30.85,30.875,30.7,30.78,9776,26.5177574740075,26.539246742625,26.3888218623025,26.4575875218785,11373.1185714183,0.0,1.0
2019-08-09,30.35,30.77,30.229,30.77,10082,26.0879721016573,26.4489918144315,25.9839640415486,26.4489918144315,11729.1102124631,0.0,1.0
2019-08-12,29.884,30.17,29.77,30.15,8000,25.6874121346269,25.9332493676113,25.5894210697311,25.9160579527172,9306.97100770725,0.0,1.0
2019-08-13,30.519,31.0,29.765,29.85,59922,26.2332395575117,26.6466930857126,25.5851232160076,25.6581867293071,69711.5395904791,0.0,1.0
2019-08-14,28.99,29.78,28.99,29.72,100598,24.9189558888648,25.5980167771781,24.9189558888648,25.5464425324961,117032.833679166,0.0,1.0
2019-08-15,28.43,29.09,28.18,29.09,43270,24.4375962718325,25.0049129633348,24.2227035856574,25.0049129633348,50339.0794379366,0.0,1.0
2019-08-16,29.02,29.17,28.661,28.7,40506,24.9447430112058,25.0736786229108,24.6361571138583,24.6696803729017,47123.5209547736,0.0,1.0
2019-08-19,29.599,29.7,29.485,29.53,32868,25.4424344723873,25.5292511176021,25.3444434074915,25.383124091003,38237.6903851652,0.0,1.0
2019-08-20,29.129,29.43,29.125,29.43,12081,25.0384362223781,25.297167016533,25.0349979393993,25.297167016533,14054.6895930139,0.0,1.0
2019-08-21,29.36,29.497,29.34,29.385,53574,25.2369970644039,25.3547582564279,25.2198056495099,25.2584863330214,62326.4580958635,0.0,1.0
2019-08-22,29.726,29.75,29.49,29.49,6134,25.5515999569643,25.5722296548371,25.348741261215,25.348741261215,7136.12002015952,0.0,1.0
2019-08-23,28.39,29.35,28.263,29.17,38051,24.4032134420445,25.2284013569569,24.2940479574676,25.0736786229108,44267.4442267836,0.0,1.0
2019-08-26,28.48,28.64,28.39,28.58,90690,24.4805748090676,24.6181061282196,24.4032134420445,24.5665318835376,105506.150086121,0.0,1.0
2019-08-27,27.93,28.8,27.89,28.79,14841,24.0078108994823,24.7556374473717,23.9734280696943,24.7470417399247,17265.5945906729,0.0,1.0
2019-08-28,28.21,28.27,27.77,27.8,23258,24.2484907079985,24.3000649526805,23.8702795803303,23.8960667026713,27057.6914621568,0.0,1.0
2019-08-29,28.5,28.63,28.41,28.54,16015,24.4977662239616,24.6095104207726,24.4204048569385,24.5321490537496,18631.3925860539,0.0,1.0
2019-08-30,28.73,28.85,28.64,28.77,9942,24.6954674952427,24.7986159846067,24.6181061282196,24.7298503250307,11566.2382198282,0.0,1.0
2019-09-03,28.57,28.61,28.14,28.31,13391,24.5579361760906,24.5923190058786,24.1883207558694,24.3344477824685,15578.706095526,0.0,1.0
2019-09-04,29.17,29.19,28.88,28.88,35899,25.0736786229108,25.0908700378049,24.8244031069477,24.8244031069477,41763.8690257104,0.0,1.0
2019-09-05,29.97,30.04,29.57,29.58,29142,25.7613352186712,25.8215051708002,25.417506920791,25.426102628238,33902.9686383255,0.0,1.0
2019-09-06,30.06,30.12,29.995,30.07,2842,25.8386965856942,25.8902708303762,25.7828244872887,25.8472922931412,3306.301450488,0.0,1.0
2019-09-09,30.84,30.89,30.27,30.27,29533,26.5091617665605,26.5521403037955,26.0192064420813,26.0192064420813,34357.8468463273,0.0,1.0
2019-09-10,31.372,31.38,30.9,30.98,38950,26.9664534027411,26.9733299686987,26.5607360112425,26.6295016708186,45313.3150937747,0.0,1.0
2019-09-11,31.94,31.97,31.29,31.51,18249,27.454689585731,27.480476708072,26.8959686016757,27.0850741655098,21230.3642399562,0.0,1.0
2019-09-12,31.865,32.08,31.61,32.08,34440,27.3902217798784,27.575029489989,27.1710312399798,27.575029489989,40066.5101881797,0.0,1.0
2019-09-13,31.89,32.23,31.826,32.01,11429,27.411711048496,27.7039651016941,27.3566985208351,27.51485953786,13296.1714558857,0.0,1.0
2019-09-16,31.89,31.91,31.53,31.76,22904,27.411711048496,27.42890246339,27.1022655804038,27.2999668516849,26645.8579950658,0.0,1.0
2019-09-17,31.43,31.7,31.34,31.7,13901,27.106133648755,27.3389893943854,27.0285150668782,27.3389893943854,16118.4341397235,0.1045,1.0
2019-09-18,31.33,31.38,31.05,31.38,55182,27.019890780003,27.063012214379,26.7784107474973,27.063012214379,63984.4207393872,0.0,1.0
2019-09-19,31.06,31.45,30.98,31.37,30782,26.7870350343725,27.1233822225054,26.7180407393709,27.0543879275038,35692.2264361535,0.0,1.0
2019-09-20,30.77,31.25,30.77,31.15,13876,26.5369307149917,26.9508964850014,26.5369307149917,26.8646536162493,16089.4462357243,0.0,1.0
2019-09-23,30.85,30.87,30.631,30.631,33947,26.6059250099933,26.6231735837437,26.4170531274264,26.4170531274264,39362.0950824541,0.0,1.0
2019-09-24,30.34,30.96,30.12,30.96,22848,26.1660863793581,26.7007921656205,25.9763520681037,26.7007921656205,26492.6252229626,0.0,1.0
2019-09-25,30.61,30.7,30.2,30.35,81442,26.3989421249885,26.4765607068653,26.0453463631053,26.1747106662333,94433.3151001628,0.0,1.0
2019-09-26,30.32,30.68,30.21,30.68,18053,26.1488378056077,26.4593121331149,26.0539706499805,26.4593121331149,20932.7452359131,0.0,1.0
2019-09-27,30.4,30.67,30.266,30.45,8269,26.2178321006093,26.4506878462397,26.1022666564816,26.2609535349853,9588.03912678036,0.0,1.0
2019-09-30,30.63,30.72,30.42,30.42,9669,26.4161906987389,26.4938092806157,26.2350806743597,26.2350806743597,11211.3617507364,0.0,1.0
2019-10-01,30.07,30.903,30.03,30.72,5165,25.9332306337277,26.6516337304319,25.8987334862269,26.4938092806157,5988.90096623782,0.0,1.0
2019-10-02,28.97,29.77,28.97,29.77,7748,24.9845590774557,25.6745020274717,24.9845590774557,25.6745020274717,8983.93120743669,0.0,1.0
2019-10-03,29.12,29.155,28.473,28.95,20471,25.1139233805837,25.1441083846469,24.5559320197582,24.9673105037053,23736.4553107172,0.0,1.0
2019-10-04,29.26,29.26,28.97,29.13,7974,25.2346633968365,25.2346633968365,24.9845590774557,25.1225476674589,9245.9818595896,0.0,1.0
2019-10-07,29.2,29.48,29.16,29.24,50527,25.1829176755853,25.4243977080909,25.1484205280845,25.2174148230861,58586.8730147333,0.0,1.0
2019-10-08,28.57,28.88,28.55,28.82,42458,24.6395876024476,24.9069404955788,24.6223390286972,24.8551947743276,49230.7371199469,0.0,1.0
2019-10-09,28.76,28.9,28.71,28.84,44581,24.8034490530764,24.9241890693293,24.7603276187004,24.872443348078,51692.3899275602,0.0,1.0
2019-10-10,29.12,29.24,28.87,28.91,12649,25.1139233805837,25.2174148230861,24.8983162087037,24.9328133562045,14666.7199074428,0.0,1.0
2019-10-11,29.92,30.14,29.53,29.53,45652,25.8038663305997,25.9936006418541,25.4675191424669,25.4675191424669,52934.2317348865,0.0,1.0
2019-10-14,29.774,29.8,29.48,29.8,11464,25.6779517422218,25.7003748880973,25.4243977080909,25.7003748880973,13292.69325788,0.0,1.0
2019-10-15,30.2,30.437,29.75,29.85,35912,26.0453463631053,26.2497419620476,25.6572534537213,25.7434963224733,41640.5443367924,0.0,1.0
2019-10-16,30.13,30.513,30.13,30.19,8782,25.9849763549789,26.3152865422991,25.9849763549789,26.0367220762301,10182.8709168442,0.0,1.0
2019-10-17,30.25,30.37,30.1,30.27,9274,26.0884677974813,26.1919592399837,25.9591034943533,26.1057163712317,10753.3528675488,0.0,1.0
2019-10-18,30.0,30.202,29.77,30.0,10142,25.8728606256013,26.0470712204803,25.6745020274717,25.8728606256013,11759.8128944015,0.0,1.0
2019-10-21,30.279,30.433,30.11,30.11,5051,26.1134782294194,26.2462922472975,25.9677277812285,25.9677277812285,5856.71612400139,0.0,1.0
2019-10-22,30.66,30.69,30.145,30.34,6196,26.4420635593645,26.4679364199901,25.9979127852917,26.1660863793581,7184.36212716545,0.0,1.0
2019-10-23,30.798,30.8,30.41,30.47,8818,26.5610787182423,26.5628035756173,26.2264563874845,26.2782021087357,10224.6134986031,0.0,1.0
2019-10-24,30.7,30.91,30.411,30.91,37642,26.4765607068653,26.6576707312445,26.227318816172,26.6576707312445,43646.5072935381,0.0,1.0
2019-10-25,31.12,31.17,30.536,30.536,30819,26.8387807556237,26.8819021899997,26.335122402112,26.335122402112,35735.1285340723,0.0,1.0
2019-10-28,31.31,31.4,31.26,31.26,10292,27.0026422062526,27.0802607881294,26.9595207718766,26.9595207718766,11933.7403183968,0.0,1.0
2019-10-29,31.21,31.355,31.09,31.14,10781,26.9163993375006,27.041451497191,26.8129078949981,26.8560293293741,12500.7437206215,0.0,1.0
2019-10-30,30.71,31.13,30.46,31.13,21080,26.4851849937405,26.8474050424989,26.2695778218605,26.8474050424989,24442.6006521381,0.0,1.0
2019-10-31,30.588,30.73,30.17,30.64,14247,26.3799686938631,26.5024335674909,26.0194735024797,26.4248149856141,16519.6267310726,0.0,1.0
2019-11-01,31.32,31.32,31.03,31.05,22028,27.0112664931278,27.0112664931278,26.7611621737469,26.7784107474973,25541.8219717883,0.0,1.0
2019-11-04,31.97,31.995,31.5,31.5,12362,27.5718451400158,27.5934058572038,27.1665036568814,27.1665036568814,14333.9387695318,0.0,1.0
2019-11-05,32.3,32.486,31.98,31.98,27413,27.8564466068974,28.0168583427761,27.580469426891,27.580469426891,31785.8164932192,0.0,1.0
2019-11-06,32.03,32.395,31.98,32.35,32251,27.623590861267,27.9383773322118,27.580469426891,27.8995680412734,37395.5556751473,0.0,1.0
2019-11-07,32.55,32.8,32.42,32.42,28269,28.0720537787774,28.2876609506574,27.9599380493998,27.9599380493998,32778.3623261524,0.0,1.0
2019-11-08,32.62,32.625,32.15,32.42,19730,28.1324237869038,28.1367359303414,27.7270823037694,27.9599380493998,22877.2538361805,0.0,1.0
2019-11-11,32.65,32.736,32.43,32.48,14378,28.1582966475294,28.2324655146561,27.968562336275,28.011683770651,16671.5233480285,0.0,1.0
2019-11-12,32.83,33.01,32.6,32.68,9183,28.313533811283,28.4687709750366,28.1151752131534,28.184169508155,10647.8368969917,0.0,1.0
2019-11-13,32.63,32.69,32.48,32.58,19193,28.141048073779,28.1927937950302,28.011683770651,28.097926639403,22254.5936582773,0.0,1.0
2019-11-14,32.89,32.937,32.61,32.61,28562,28.3652795325342,28.4058136808477,28.1237995000286,28.1237995000286,33118.1005610232,0.0,1.0
2019-11-15,33.38,33.44,33.06,33.1,77565,28.787869589419,28.8396153106702,28.5118924094126,28.5463895569134,89937.8709479646,0.0,1.0
2019-11-18,33.313,33.38,33.04,33.37,38437,28.7300868673552,28.787869589419,28.4946438356622,28.7792453025438,44568.3226407131,0.0,1.0
2019-11-19,32.55,33.01,32.426,33.01,8642,28.0720537787774,28.4687709750366,27.9651126215249,28.4687709750366,10020.5386544486,0.0,1.0
2019-11-20,32.06,32.29,31.87,32.09,9969,27.6494637218926,27.8478223200222,27.4856022712638,27.6753365825182,11559.216598727,0.0,1.0
2019-11-21,32.18,32.3,32.0,32.1,11413,27.752955164395,27.8564466068974,27.5977180006414,27.6839608693934,13233.5579337216,0.0,1.0
2019-11-22,32.59,32.63,32.36,32.4,11501,28.1065509262782,28.141048073779,27.9081923281486,27.9426894756494,13335.5953557989,0.0,1.0
2019-11-25,33.18,33.225,32.64,32.69,22192,28.615383851915,28.6541931428534,28.1496723606542,28.1927937950302,25731.9826220232,0.0,1.0
2019-11-26,32.9,33.11,32.84,33.11,4154,28.3739038194094,28.5550138437886,28.3221580981582,28.5550138437886,4816.63012850957,0.0,1.0
2019-11-27,33.06,33.07,32.899,32.96,7512,28.5118924094126,28.5205166962878,28.3730413907219,28.4256495406606,8710.28539368413,0.0,1.0
2019-11-29,32.932,33.043,32.88,32.91,3603,28.4015015374101,28.4972311217248,28.356655245659,28.3825281062846,4177.73672436686,0.0,1.0
2019-12-02,32.61,33.03,32.61,32.98,20502,28.1237995000286,28.486019548787,28.1237995000286,28.442898114411,23772.4003116762,0.0,1.0
2019-12-03,32.18,32.2,31.844,32.05,42754,27.752955164395,27.7702037381454,27.4631791253883,27.6408394350174,49573.9539032975,0.0,1.0
2019-12-04,32.43,32.68,32.43,32.48,13554,27.968562336275,28.184169508155,27.968562336275,28.011683770651,15716.0820322144,0.0,1.0
2019-12-05,32.47,32.54,32.35,32.44,78072,28.0030594837758,28.0634294919022,27.8995680412734,27.9771866231502,90525.7456410685,0.0,1.0
2019-12-06,32.849,33.05,32.82,32.94,18716,28.3299199563459,28.5032681225374,28.3049095244078,28.4084009669102,21701.5044499723,0.0,1.0
2019-12-09,32.81,33.019,32.81,32.83,29736,28.2962852375326,28.4765328332243,28.2962852375326,28.313533811283,34479.3725328263,0.0,1.0
2019-12-10,32.65,32.75,32.52,32.62,30525,28.1582966475294,28.2445395162814,28.0461809181518,28.1324237869038,35394.2307830415,0.0,1.0
2019-12-11,32.69,32.84,32.64,32.73,15871,28.1927937950302,28.3221580981582,28.1496723606542,28.227290942531,18402.6809748617,0.0,1.0
2019-12-12,33.39,33.433,32.8,32.8,14931,28.7964938762942,28.8335783098576,28.2876609506574,28.2876609506574,17312.7357844912,0.0,1.0
2019-12-13,32.925,33.54,32.86,33.29,38123,28.3954645365974,28.9258581794223,28.3394066719086,28.7102510075422,44204.234566483,0.0,1.0
2019-12-16,33.1,33.373,33.1,33.373,10085,28.5463895569134,28.7818325886064,28.5463895569134,28.7818325886064,11693.7204732833,0.0,1.0
2019-12-17,33.1,33.21,33.05,33.05,28580,28.5463895569134,28.6412567125406,28.5032681225374,28.5032681225374,33138.9718519026,0.0,1.0
2019-12-18,33.28,33.38,33.19,33.24,9345,28.701626720667,28.787869589419,28.6240081387902,28.6671295731662,10835.6785149066,0.0,1.0
2019-12-19,33.25,33.29,33.173,33.29,91569,28.6757538600414,28.7102510075422,28.6093468511024,28.7102510075422,106175.735252165,0.0,1.0
2019-12-20,33.25,33.46,33.224,33.25,27724,28.6757538600414,28.8568638844207,28.6533307141659,28.6757538600414,32146.4260189695,0.0,1.0
2019-12-23,33.41,33.476,33.28,33.35,32864,28.8137424500446,28.870662743421,28.701626720667,28.7619967287934,38106.3390812081,0.0,1.0
2019-12-24,33.316,33.462,33.31,33.42,3053,28.7326741534178,28.8585887417957,28.7274995812926,28.8223667369199,3540.00283638413,0.0,1.0
2019-12-26,33.44,33.51,33.24,33.42,118062,28.8396153106702,28.8999853187966,28.6671295731662,28.8223667369199,136894.796878213,0.0,1.0
2019-12-27,33.28,33.43,33.19,33.41,26639,28.701626720667,28.830991023795,28.6240081387902,28.8137424500446,30888.3509854036,0.0,1.0
2019-12-30,32.42,32.72,32.42,32.68,44089,28.5317282692256,28.7957479632653,28.5317282692256,28.7605453373933,50097.3991660266,0.663,1.0
2019-12-31,32.65,32.68,32.42,32.42,5483,28.7341433679894,28.7605453373933,28.5317282692256,28.5317282692256,6230.21705249209,0.0,1.0
2020-01-02,32.4,32.95,32.27,32.95,22351,28.5141269562896,28.9981630620291,28.3997184222057,28.9981630620291,25396.9690571313,0.0,1.0
2020-01-03,31.96,32.2,31.94,32.2,63453,28.126898071698,28.3381138269298,28.109296758762,28.3381138269298,72100.3032339561,0.0,1.0
2020-01-06,32.07,32.234,31.89,31.92,28822,28.2237052928459,28.368036058921,28.0652934764221,28.0916954458261,32749.8296346758,0.0,1.0
2020-01-07,32.16,32.28,31.983,32.12,22596,28.3029112010578,28.4085190786737,28.1471395815744,28.2677085751859,25675.3573806514,0.0,1.0
2020-01-08,32.33,32.535,32.004,32.22,34790,28.4525223610137,28.6329358186075,28.1656209601572,28.3557151398658,39531.1419398504,0.0,1.0
2020-01-09,32.28,32.32,32.07,32.26,9355,28.4085190786737,28.4437217045457,28.2237052928459,28.3909177657377,10629.8888429808,0.0,1.0
2020-01-10,32.202,32.405,32.19,32.39,10608,28.3398739582234,28.5185272845236,28.3293131704618,28.5053262998216,12053.6462689834,0.0,1.0
2020-01-13,32.311,32.44,32.18,32.25,7313,28.4358011137245,28.5493295821616,28.3205125139938,28.3821171092697,8309.60738735631,0.0,1.0
2020-01-14,32.46,32.579,32.38,32.42,12543,28.5669308950976,28.6716587070666,28.4965256433536,28.5317282692256,14252.3458853562,0.0,1.0
2020-01-15,32.28,32.55,32.25,32.45,19252,28.4085190786737,28.6461368033095,28.3821171092697,28.5581302386296,21875.6408343202,0.0,1.0
2020-01-16,32.67,32.694,32.56,32.56,10501,28.7517446809254,28.7728662564485,28.6549374597775,28.6549374597775,11932.0644297318,0.0,1.0
2020-01-17,32.769,32.79,32.66,32.79,2649,28.8388711799585,28.8573525585412,28.7429440244574,28.8573525585412,3010.00273063132,0.0,1.0
2020-01-21,32.31,32.77,32.26,32.54,56006,28.4349210480777,28.8397512456053,28.3909177657377,28.6373361468415,63638.4344778173,0.0,1.0
2020-01-22,32.5,32.62,32.478,32.515,49742,28.6021335209695,28.7077413985854,28.5827720767399,28.6153345056715,56520.7836266755,0.0,1.0
2020-01-23,32.54,32.605,32.17,32.47,15411,28.6373361468415,28.6945404138834,28.3117118575258,28.5757315515655,17511.1936888484,0.0,1.0
2020-01-24,32.0,32.6,31.76,32.6,27247,28.16210069757,28.6901400856494,27.9508849423382,28.6901400856494,30960.1904120467,0.0,1.0
2020-01-27,31.31,31.435,31.165,31.41,105916,27.5548554012786,27.6648636071285,27.4272458824928,27.6428619659585,120350.112954907,0.0,1.0
2020-01-28,31.61,31.7,31.496,31.51,9285,27.8188750953183,27.8980810035303,27.7185476115833,27.7308685306384,10550.349321975,0.0,1.0
2020-01-29,31.49,31.911,31.49,31.84,7292,27.7132672177025,28.0837748550049,27.7132672177025,28.0212901940821,8285.74553105458,0.0,1.0
2020-01-30,31.55,31.57,31.05,31.12,30435,27.7660711565104,27.7836724694464,27.3260383331109,27.3876429283868,34582.6474544222,0.0,1.0
2020-01-31,30.63,31.33,30.54,31.33,4806,26.9564107614553,27.5724567142146,26.8772048532434,27.5724567142146,5460.95625647948,0.0,1.0
2020-02-03,30.84,31.1,30.83,30.83,10206,27.1412245472831,27.3700416154508,27.1324238908151,27.1324238908151,11596.8621626362,0.0,1.0
2020-02-04,31.33,31.45,31.31,31.32,6594,27.5724567142146,27.6780645918305,27.5548554012786,27.5636560577466,7492.62287874027,0.0,1.0
2020-02-05,32.34,32.36,31.67,31.73,86977,28.4613230174817,28.4789243304176,27.8716790341263,27.9244829729342,98830.127407369,0.0,1.0
2020-02-06,32.4,32.706,32.4,32.62,23735,28.5141269562896,28.7834270442101,28.5141269562896,28.7077413985854,26969.5790153018,0.0,1.0
2020-02-07,31.9,32.38,31.819,32.38,14137,28.0740941328901,28.4965256433536,28.0028088154993,28.4965256433536,16063.574406544,0.0,1.0
2020-02-10,31.964,32.05,31.86,32.01,12715,28.1304183342852,28.2061039799099,28.0388915070181,28.170901354038,14447.7858512561,0.0,1.0
2020-02-11,32.169,32.24,32.01,32.01,6138,28.310831791879,28.3733164528018,28.170901354038,28.170901354038,6974.47971333148,0.0,1.0
2020-02-12,32.5,32.641,32.34,32.41,5407,28.6021335209695,28.7262227771682,28.4613230174817,28.5229276127576,6143.8598582573,0.0,1.0
2020-02-13,31.95,32.12,31.85,31.97,16515,28.11809741523,28.2677085751859,28.0300908505501,28.135698728166,18765.645562996,0.0,1.0
2020-02-14,31.9,31.906,31.788,31.851,15669,28.0740941328901,28.0793745267709,27.9755267804486,28.0309709161969,17804.3536376981,0.0,1.0
2020-02-18,31.66,32.009,31.55,31.95,95413,27.8628783776583,28.1700212883912,27.7660711565104,28.11809741523,108415.775967432,0.0,1.0
2020-02-19,31.77,31.82,31.676,31.76,4520,27.9596855988062,28.0036888811462,27.8769594280071,27.9508849423382,5135.98049922748,0.0,1.0
2020-02-20,31.95,32.006,31.63,31.63,10383,28.11809741523,28.1673810914508,27.8364764082543,27.8364764082543,11797.9835228936,0.0,1.0
2020-02-21,31.79,31.8,31.59,31.78,37551,27.9772869117422,27.9860875682102,27.8012737823824,27.9684862552742,42668.4079040909,0.0,1.0
2020-02-24,30.61,30.859,30.46,30.46,26807,26.9388094485193,27.1579457945723,26.8067996014994,26.8067996014994,30460.2277085821,0.0,1.0
2020-02-25,29.366,30.689,29.285,30.689,13909,25.8440077839013,27.0083346346164,25.7727224665105,27.0083346346164,15804.5028238396,0.0,1.0
2020-02-26,28.86,29.706,28.86,29.5,16688,25.3986945666209,26.1432301038129,25.3986945666209,25.9619365805723,18962.2218077673,0.0,1.0
2020-02-27,27.69,28.83,27.416,28.18,56304,24.369017759866,25.372292597217,24.1278797726431,24.8002499267976,63977.0455815275,0.0,1.0
2020-02-28,27.39,27.39,26.52,26.58,82407,24.1049980658263,24.1049980658263,23.3393409531111,23.3921448919191,93637.3329645661,0.0,1.0
2020-03-02,28.14,28.15,26.812,27.57,215116,24.7650473009256,24.7738479573936,23.5963201219765,24.2634098822501,244431.765723854,0.0,1.0
2020-03-03,27.36,28.7,26.89,28.36,2752844,24.0785960964223,25.2578840631331,23.6649652424268,24.9586617432214,3127998.47376447,0.0,1.0
2020-03-04,27.95,27.95,27.36,27.79,2064241,24.5978348280338,24.5978348280338,24.0785960964223,24.4570243245459,2345553.43400571,0.0,1.0
2020-03-05,26.63,27.26,26.37,27.26,192808,23.436148174259,23.9905895317424,23.2073311060913,23.9905895317424,219083.656658197,0.0,1.0
2020-03-06,25.98,26.556,25.52,25.52,98954,22.8641055038396,23.3710233163959,22.4592753063121,22.4592753063121,112439.339451451,0.0,1.0
2020-03-09,23.21,24.145,23.065,23.83,147083,20.4263236622062,21.2491850419634,20.2987141434204,20.9719643632216,167127.30525838,0.0,1.0
2020-03-10,23.98,24.56,22.6,24.29,244420,21.1039742102415,21.614412285385,19.8894836176588,21.3767945607492,277729.281774597,0.0,1.0
2020-03-11,22.78,23.43,22.36,23.36,63112,20.0478954340826,20.619938104502,19.678267862427,20.5583335092261,71712.832138771,0.0,1.0
2020-03-12,19.49,21.4,19.49,20.9,156256,17.1524794561137,18.8334048414999,17.1524794561137,18.3933720181004,177550.391346746,0.0,1.0
2020-03-13,20.77,21.15,19.7,21.09,2121277,18.2789634840165,18.6133884298002,17.3372932419415,18.5605844909922,2410362.23572119,0.0,1.0
2020-03-16,18.7,20.01,18.295,18.68,131782,16.4572275951425,17.6101135924492,16.1008010081888,16.4396262822065,149741.102245397,0.0,1.0
2020-03-17,18.94,18.94,17.32,18.36,622009,17.3151155876422,17.3151155876422,15.8340972533243,16.7848744556025,680379.544703011,0.7348,1.0
2020-03-18,17.59,18.085,16.32,17.58,71226,16.0809336423773,16.5334670223078,14.91988840498,16.0717915538939,77909.9875580846,0.0,1.0
2020-03-19,18.07,18.97,17.08,17.66,48683,16.5197538895826,17.3425418530925,15.6146871297217,16.1449282617614,53251.5082173677,0.0,1.0
2020-03-20,17.173,18.6,17.01,18.52,84476,15.6997085526177,17.0042845792051,15.5506925103376,16.9311478713376,92403.393549501,0.0,1.0
2020-03-23,16.21,17.27,16.142,17.24,18711,14.8193254316621,15.7883868109071,14.7571592299747,15.7609605454568,20466.8769438031,0.0,1.0
2020-03-24,18.103,18.103,17.065,17.21,41142,16.549922781578,16.549922781578,15.6009739969965,15.7335342800064,45002.8459848189,0.0,1.0
2020-03-25,18.36,19.18,17.82,18.33,31260,16.7848744556025,17.5345257112448,16.2912016774965,16.7574481901521,34193.4997201263,0.0,1.0
2020-03-26,19.34,19.516,18.53,18.6,38856,17.6807991269799,17.8416998842885,16.940289959821,17.0042845792051,42502.3232605641,0.0,1.0
2020-03-27,18.626,19.075,18.42,18.63,14391,17.0280540092621,17.4385337821687,16.8397269865031,17.0317108446554,15741.4796696206,0.0,1.0
2020-03-30,19.22,19.25,18.53,18.62,6974,17.5710940651786,17.5985203306289,16.940289959821,17.022568756172,7628.45384031228,0.0,1.0
2020-03-31,18.68,19.41,18.6,19.3,34464,17.0774212870726,17.744793746364,17.0042845792051,17.6442307730462,37698.1693651453,0.0,1.0
2020-04-01,17.55,18.04,17.424,17.84,39551,16.0443652884435,16.4923276241323,15.9291749735521,16.3094858544634,43262.5434238875,0.0,1.0
2020-04-02,17.66,18.04,17.39,17.55,14553,16.1449282617614,16.4923276241323,15.8980918727084,16.0443652884435,15918.6820674024,0.0,1.0
2020-04-03,17.37,17.86,17.171,17.72,8844,15.8798076957415,16.3277700314303,15.697880134921,16.1997807926621,9673.93830853484,0.0,1.0
2020-04-06,18.81,18.93,18.05,18.05,34400,17.1962684373574,17.3059734991587,16.5014697126157,16.5014697126157,37628.1634796018,0.0,1.0
2020-04-07,18.98,20.1,18.85,19.62,66023,17.351683941576,18.3755978517216,17.2328367912912,17.9367776045164,72218.7278317947,0.0,1.0
2020-04-08,19.72,19.93,19.13,19.35,32079,18.0281984893508,18.2201823475031,17.4888152688276,17.6899412154634,35089.3562866902,0.0,1.0
2020-04-09,20.44,20.88,20.1,20.45,24138,18.6864288601587,19.0886807534302,18.3755978517216,18.6955709486422,26403.157269495,0.0,1.0
2020-04-13,19.95,20.56,19.633,20.52,16074,18.23846652447,18.79613392196,17.9486623195448,18.7595655680263,17582.4156910209,0.0,1.0
2020-04-14,20.16,20.46,19.86,20.46,16667,18.4304503826223,18.7047130371256,18.156187728119,18.7047130371256,18231.0639742594,0.0,1.0
2020-04-15,19.04,19.54,18.84,19.54,16995,17.4065364724766,17.8636408966488,17.2236947028077,17.8636408966488,18589.8441376695,0.0,1.0
2020-04-16,18.701,18.95,18.493,18.9,7340,17.0966196728879,17.3242576761256,16.9064642324323,17.2785472337084,8028.79999826385,0.0,1.0
2020-04-17,19.77,19.87,19.41,19.62,47302,18.073908931768,18.1653298166024,17.744793746364,17.9367776045164,51740.9124683756,0.0,1.0
2020-04-20,19.294,19.7,19.145,19.39,17925,17.6387455199561,18.0099143123839,17.5025284015528,17.7265095693971,19607.1171619727,0.0,1.0
2020-04-21,18.65,18.97,18.6,18.8,28008,17.0499950216223,17.3425418530925,17.0042845792051,17.187126348874,30636.3256609502,0.0,1.0
2020-04-22,18.751,18.99,18.685,18.99,9711,17.1423301153051,17.3608260300594,17.0819923313144,17.3608260300594,10622.2992892562,0.0,1.0
2020-04-23,18.89,19.385,18.78,18.8,20484,17.269405145225,17.7219385251554,17.1688421719071,17.187126348874,22406.2587417488,0.0,1.0
2020-04-24,19.2,19.291,18.8,18.91,10277,17.5528098882117,17.6360028934111,17.187126348874,17.2876893221919,11241.413839531,0.0,1.0
2020-04-27,19.98,20.09,19.24,19.4,41211,18.2658927899203,18.3664557632382,17.5893782421455,17.7356516578806,45078.3210801706,0.0,1.0
2020-04-28,20.61,20.75,20.16,20.61,29668,18.8418443643773,18.9698336031455,18.4304503826223,18.8418443643773,32452.1033172332,0.0,1.0
2020-04-29,21.47,21.6,21.145,21.34,41395,19.6280639739534,19.7469111242382,19.3309460982415,19.5092168236686,45279.588001108,0.0,1.0
2020-04-30,20.81,21.25,20.58,21.25,74378,19.0246861340461,19.4269380273177,18.8144180989269,19.4269380273177,81357.7774210995,0.0,1.0
2020-05-01,19.82,20.16,19.62,20.16,12899,18.1196193741852,18.4304503826223,17.9367776045164,18.4304503826223,14109.467462889,0.0,1.0
2020-05-04,19.76,19.82,19.23,19.56,20722,18.0647668432846,18.1196193741852,17.580236153662,17.8819250736157,22666.5931286135,0.0,1.0
2020-05-05,19.415,20.01,19.415,20.01,5439,17.7493647906058,18.2933190553707,17.7493647906058,18.2933190553707,5949.4064292312,0.0,1.0
2020-05-06,19.07,19.74,19.051,19.74,7764,17.433962737927,18.0464826663177,17.4165927698084,18.0464826663177,8492.58898998915,0.0,1.0
2020-05-07,19.43,19.785,19.35,19.35,3983,17.7630779233309,18.0876220644932,17.6899412154634,17.6899412154634,4356.77253311784,0.0,1.0
2020-05-08,20.191,20.2,19.81,19.87,11586,18.458790856921,18.4670187365561,18.1104772857018,18.1653298166024,12673.2529672868,0.0,1.0
2020-05-11,20.11,20.25,19.845,20.15,17766,18.3847399402051,18.5127291789733,18.1424745953938,18.4213082941389,19433.1962900757,0.0,1.0
2020-05-12,19.29,20.3,19.28,20.23,22865,17.6350886845627,18.5584396213905,17.6259465960793,18.4944450020064,25010.6964523574,0.0,1.0
2020-05-13,18.368,19.25,18.27,19.25,9397,16.7921881263892,17.5985203306289,16.7025956592515,17.5985203306289,10278.8329133086,0.0,1.0
2020-05-14,18.7,18.7,17.619,18.01,25223,17.0957054640395,17.0957054640395,16.1074456989793,16.4649013586819,27589.9757978487,0.0,1.0
2020-05-15,18.77,18.855,18.48,18.56,16874,17.1597000834236,17.2374078355329,16.8945795174038,16.9677162252713,18457.489260314,0.0,1.0
2020-05-18,20.04,20.069,19.78,19.86,13880,18.320745320821,18.347257377423,18.0830510202514,18.156187728119,15182.5264272346,0.0,1.0
2020-05-19,19.65,20.04,19.59,19.85,20177,17.9642038699667,18.320745320821,17.909351339066,18.1470456396356,22070.4492595326,0.0,1.0
2020-05-20,20.126,20.255,19.93,19.93,10270,18.3993672817786,18.517300223215,18.2201823475031,18.2201823475031,11233.7569457997,0.0,1.0
2020-05-21,20.1,20.26,19.93,20.13,13233,18.3755978517216,18.5218712674567,18.2201823475031,18.403024117172,14474.8106780689,0.0,1.0
2020-05-22,19.91,20.08,19.71,20.08,7802,18.2018981705362,18.3573136747548,18.0190564008673,18.3573136747548,8534.15498453061,0.0,1.0
2020-05-26,20.93,21.09,20.77,20.81,11787,19.1343911958475,19.2806646115826,18.9881177801124,19.0246861340461,12893.1152015716,0.0,1.0
2020-05-27,21.89,21.9,21.375,21.57,21114,20.012031690258,20.0211737787415,19.5412141333607,19.7194848587879,23095.3791775672,0.0,1.0
2020-05-28,21.17,21.99,21.07,21.99,30283,19.3538013194501,20.1034525750925,19.2623804346157,20.1034525750925,33124.8161236273,0.0,1.0
2020-05-29,20.76,20.82,20.45,20.82,18413,18.9789756916289,19.0338282225296,18.6955709486422,19.0338282225296,20140.9120392415,0.0,1.0
2020-06-01,21.099,21.18,20.72,20.72,13212,19.2888924912177,19.3629434079336,18.9424073376951,18.9424073376951,14451.8399968749,0.0,1.0
2020-06-02,21.64,21.65,21.17,21.17,7354,19.783479478172,19.7926215666554,19.3538013194501,19.3538013194501,8044.11378572646,0.0,1.0
2020-06-03,22.7,22.78,22.21,22.259,22214,20.752540857417,20.8256775652845,20.3045785217282,20.3493747552971,24298.6053353451,0.0,1.0
2020-06-04,23.18,23.22,22.36,22.6,18298,21.1913611046223,21.227929458556,20.4417098489799,20.6611199725825,20015.1202136556,0.0,1.0
2020-06-05,24.02,24.6,23.91,24.41,49667,21.9592965372315,22.4895376692713,21.8587335639137,22.3158379880858,54327.8487075983,0.0,1.0
2020-06-08,25.05,25.05,24.432,24.69,20667,22.9009316510262,22.9009316510262,22.3359505827494,22.5718164656223,22606.4318207247,0.0,1.0
2020-06-09,24.14,24.68,23.93,24.68,17144,22.0690015990329,22.5626743771388,21.8770177408805,22.5626743771388,18752.8265899503,0.0,1.0
2020-06-10,23.1,24.01,23.1,24.01,21163,21.1182243967547,21.9501544487481,21.1182243967547,21.9501544487481,23148.9774336864,0.0,1.0
2020-06-11,21.04,22.076,20.927,21.76,47413,19.2349541691653,20.1820745360501,19.1316485693024,19.8931845399733,51862.3289261151,0.0,1.0
2020-06-12,21.89,22.13,21.34,22.09,34505,20.012031690258,20.2314418138607,19.5092168236686,20.1948734599269,37743.0168855715,0.0,1.0
2020-06-15,22.036,22.24,20.92,21.18,16516,20.1455061821163,20.3320047871786,19.125249107364,19.3629434079336,18065.8938380553,0.0,1.0
2020-06-16,22.446,22.92,22.05,22.89,22416,20.7278572185117,21.1655745989614,20.3621692804144,21.1378709672874,24274.0738078148,0.227,1.0
2020-06-17,22.042,22.54,22.0,22.54,8399,20.3547816453014,20.8146619310903,20.3159965609577,20.8146619310903,9095.19744431818,0.0,1.0
2020-06-18,21.995,22.22,21.59,21.74,34183,20.311379289012,20.5191565265673,19.9373802614126,20.0758984197828,37016.4465101952,0.0,1.0
2020-06-19,21.859,22.28,21.66,22.254,27997,20.1857894920898,20.5745637899154,20.002022068652,20.5505539757979,30317.6857778993,0.0,1.0
2020-06-22,21.749,21.83,21.12,21.12,22481,20.084209509285,20.1590093148049,19.5033566985194,19.5033566985194,24344.4616913582,0.0,1.0
2020-06-23,21.908,22.04,21.6,21.6,11012,20.2310387571574,20.3529347365231,19.9466148053039,19.9466148053039,11924.7903627613,0.0,1.0
2020-06-24,20.997,21.59,20.925,21.59,6933,19.3897718086559,19.9373802614126,19.3232830926382,19.9373802614126,7507.6799477864,0.0,1.0
2020-06-25,21.28,21.28,20.734,20.74,4161,19.6511094007809,19.6511094007809,19.1469033043135,19.1524440306483,4505.90743729112,0.0,1.0
2020-06-26,20.824,21.2,20.77,21.2,5646,19.2300141993356,19.5772330496502,19.1801476623224,19.5772330496502,6113.99985362789,0.0,1.0
2020-06-29,21.46,21.52,21.125,21.13,19899,19.8173311908251,19.8727384541732,19.5079739704651,19.5125912424108,21548.4383789127,0.0,1.0
2020-06-30,21.797,21.811,21.39,21.39,3758,20.1285353199634,20.1414636814113,19.7526893835857,19.7526893835857,4069.50255932228,0.0,1.0
2020-07-01,21.324,21.97,21.301,21.97,4156,19.6917413939028,20.2882929292837,19.6705019429527,20.2882929292837,4500.49298471086,0.0,1.0
2020-07-02,21.468,21.92,21.468,21.57,3463,19.8247188259382,20.242120209827,19.8247188259382,19.9189111736299,3750.04985708703,0.0,1.0
2020-07-06,21.813,22.09,21.616,22.09,18700,20.1433105901896,20.3991074559798,19.9613900755301,20.3991074559798,20250.0526501667,0.0,1.0
2020-07-07,20.998,21.8,20.998,21.8,15861,19.390695263045,20.1313056831308,19.390695263045,20.1313056831308,17175.726475096,0.0,1.0
2020-07-08,21.226,21.42,20.91,20.91,8900,19.6012428637677,19.7803930152597,19.3094312768012,19.3094312768012,9637.72559286008,0.0,1.0
2020-07-09,20.596,20.869,20.41,20.81,23882,19.019466598613,19.2715696468467,18.847704082234,19.2170858378877,25861.5913043466,0.0,1.0
2020-07-10,21.173,21.173,20.712,20.712,2477,19.5522997811435,19.5522997811435,19.1265873077526,19.1265873077526,2682.31980826006,0.0,1.0
2020-07-13,21.314,21.692,21.25,21.45,20895,19.6825068500115,20.0315726091043,19.6234057691069,19.8080966469338,22626.9973329002,0.0,1.0
2020-07-14,21.592,21.592,21.14,21.14,6323,19.9392271701909,19.9392271701909,19.5218257863021,19.5218257863021,6847.11673299487,0.0,1.0
2020-07-15,22.424,22.46,21.72,21.72,9939,20.7075412219507,20.7407855799596,20.0574293320001,20.0574293320001,10762.8488390378,0.0,1.0
2020-07-16,22.385,22.59,22.1,22.1,3896,20.6715265007745,20.860834650547,20.4083419998712,20.4083419998712,4218.94145053741,0.0,1.0
2020-07-17,22.247,22.25,22.17,22.19,1523,20.5440897950739,20.5468601582413,20.4729838071106,20.4914528948933,1649.24225594674,0.0,1.0
2020-07-20,22.014,22.09,21.89,22.03,5361,20.3289249224056,20.3991074559798,20.2144165781529,20.3437001926318,5805.37605655315,0.0,1.0
2020-07-21,22.354,22.53,22.08,22.08,9494,20.6428994147113,20.805427387199,20.3898729120885,20.3898729120885,10280.9625593948,0.0,1.0
2020-07-22,22.6199,22.6199,22.42,22.42,13636,20.8884459367822,20.8884459367822,20.7038474043942,20.7038474043942,14766.2950768809,0.0,1.0
2020-07-23,22.5251,22.77,22.46,22.64,3406,20.8009024606922,21.0270564405912,20.7407855799596,20.9070073700038,3688.32509767208,0.0,1.0
2020-07-24,22.1819,22.32,22.1819,22.25,2060,20.4839729143413,20.6115019654807,20.4839729143413,20.5468601582413,2230.75446306649,0.0,1.0
2020-07-27,22.2295,22.34,22.07,22.34,1116,20.5279293432641,20.6299710532634,20.3806383681971,20.6299710532634,1208.50581591369,0.0,1.0
2020-07-28,21.95,22.15,21.95,22.15,3411,20.269823841501,20.4545147193279,20.269823841501,20.4545147193279,3693.73955025234,0.0,1.0
2020-07-29,22.2567,22.2567,21.95,22.05,5336,20.5530473026485,20.5530473026485,20.269823841501,20.3621692804144,5778.30379365186,0.0,1.0
2020-07-30,22.0759,22.15,21.889,21.889,2844,20.386086749093,20.4545147193279,20.2134931237638,20.2134931237638,3079.74062765103,0.0,1.0
2020-07-31,21.9803,22.0025,21.69,21.98,6228,20.2978045094918,20.3183051969306,20.029725700326,20.297527473175,6744.24213396996,0.0,1.0
2020-08-03,22.2933,22.42,21.99,21.99,26809,20.5868457332909,20.7038474043942,20.3067620170664,20.3067620170664,29031.2118448299,0.0,1.0
2020-08-04,22.3344,22.36,22.32,22.3401,1702,20.6247997086843,20.6484401410461,20.6115019654807,20.6300633987023,1843.07965831999,0.0,1.0
2020-08-05,22.7802,22.7802,22.44,22.44,19013,21.0364756753604,21.0364756753604,20.7223164921769,20.7223164921769,20588.9973816909,0.0,1.0
2020-08-06,22.5274,22.67,22.495,22.67,6965,20.8030264057872,20.9347110016778,20.7731064835793,20.9347110016778,7542.33244430008,0.0,1.0
2020-08-07,22.9668,22.9668,22.5494,22.56,3440,21.2087922643729,21.2087922643729,20.8233424023482,20.833131018873,3725.14337521784,0.0,1.0
2020-08-10,23.4578,23.4581,23.18,23.18,4925,21.6622083694379,21.6624854057547,21.4056727401364,21.4056727401364,5333.23579155461,0.0,1.0
2020-08-11,23.5132,24.0,23.5132,23.9988,7237,21.713367742596,22.1629053392266,21.713367742596,22.1617971939596,7836.87866466611,0.0,1.0
2020-08-12,23.4952,23.74,23.45,23.74,10689,21.6967455635915,21.9228071980516,21.6550054252027,21.9228071980516,11575.0167260766,0.0,1.0
2020-08-13,23.1692,23.46,23.1,23.46,4586,21.3956994327337,21.664239969094,21.3317963890056,21.664239969094,4966.13590661308,0.0,1.0
2020-08-14,23.2813,23.4099,23.25,23.292,5322,21.4992186697557,21.6179749041984,21.4703145473758,21.5090996317194,5763.14332642712,0.0,1.0
2020-08-17,23.02,23.18,23.02,23.15,10154,21.2579200378749,21.4056727401364,21.2579200378749,21.3779691084623,10995.6702999889,0.0,1.0
2020-08-18,22.9213,23.0,22.86,23.0,2447,21.1667750896673,21.2394509500922,21.1101673356133,21.2394509500922,2649.8330927785,0.0,1.0
2020-08-19,22.8786,23.15,22.8786,23.15,4248,21.1273435872512,21.3779691084623,21.1273435872512,21.3779691084623,4600.11891218762,0.0,1.0
2020-08-20,22.6949,22.75,22.62,22.63,4977,20.9577050159672,21.0085873528086,20.8885382822211,20.8977728261124,5389.54609838931,0.0,1.0
2020-08-21,22.5998,22.7,22.551,22.59,4255,20.8698845035606,20.9624146333518,20.8248199293708,20.860834650547,4607.69914579996,0.0,1.0
2020-08-24,23.2012,23.2012,22.84,22.93,4341,21.425249973186,21.425249973186,21.0916982478307,21.1748091428528,4700.82773018042,0.0,1.0
2020-08-25,23.0935,23.4,22.88,23.4,4955,21.3257939354762,21.6088327057459,21.128636423396,21.6088327057459,5365.72250703617,0.0,1.0
2020-08-26,22.91,23.01,22.8999,23.01,3581,21.1563400550701,21.2486854939835,21.1470131657398,21.2486854939835,3877.83093798112,0.0,1.0
2020-08-27,23.1743,23.1743,23.0762,23.121,2069,21.4004090501183,21.4004090501183,21.3098181745442,21.3511889311774,2240.50047771096,0.0,1.0
2020-08-28,23.4487,23.4487,23.2601,23.35,2687,21.6538049344968,21.6538049344968,21.479641436706,21.5626599862892,2909.72681663091,0.0,1.0
2020-08-31,23.2371,23.45,23.22,23.45,9893,21.4584019857559,21.6550054252027,21.4426109157017,21.6550054252027,10713.0358752995,0.0,1.0
2020-09-01,23.2387,23.28,23.0,23.0,5166,21.4598795127786,21.4980181790498,21.2394509500922,21.2394509500922,5594.21240592305,0.0,1.0
2020-09-02,23.7413,23.7413,23.49,23.49,6278,21.9240076887575,21.9240076887575,21.691943600768,21.691943600768,6798.38665977256,0.0,1.0
2020-09-03,23.3233,23.9941,23.28,23.9941,5381,21.5380037540993,22.1574569583307,21.4980181790498,22.1574569583307,5827.03386687419,0.0,1.0
2020-09-04,23.4156,23.68,23.35,23.6,8775,21.6232385942164,21.8673999347036,21.5626599862892,21.7935235835728,9502.36427835366,0.0,1.0
2020-09-08,22.8329,23.16,22.82,23.16,3131,21.0851417216678,21.3872036523537,21.073229160048,21.3872036523537,3390.53020575786,0.0,1.0
2020-09-09,23.0716,23.1503,22.79,22.79,10347,21.3055702843542,21.3782461447791,21.0455255283739,21.0455255283739,11204.6681695869,0.0,1.0
2020-09-10,22.7012,23.28,22.7,23.22,15445,20.9635227786188,21.4980181790498,20.9624146333518,21.4426109157017,16725.2440204184,0.0,1.0
2020-09-11,22.8035,22.82,22.62,22.74,3219,21.0579921626272,21.073229160048,20.8885382822211,20.9993528089172,3485.82457117042,0.0,1.0
2020-09-14,23.19,23.25,22.8,22.8,6523,21.4149072840277,21.4703145473758,21.0547600722653,21.0547600722653,7063.69483620522,0.0,1.0
2020-09-15,23.0916,23.37,23.0916,23.29,2044,21.3376141516572,21.5948675156433,21.3376141516572,21.5209441351875,2212.02005362602,0.0147,1.0
2020-09-16,23.2716,23.53,23.05,23.05,9711,21.5039417576827,21.7427142765548,21.2991739938202,21.2991739938202,10509.2596579072,0.0,1.0
2020-09-17,23.1028,23.16,22.86,22.96,8770,21.347963424921,21.4008186419468,21.1236059652377,21.2160101908074,9490.90796002944,0.0,1.0
2020-09-18,22.9216,23.11,22.8383,23.11,2469,21.1805269681886,21.354616529162,21.1035542482891,21.354616529162,2671.95573013828,0.0,1.0
2020-09-21,22.2492,22.47,22.05,22.47,7378,20.5592009554578,20.7632294855158,20.375131738123,20.7632294855158,7984.48334425285,0.0,1.0
2020-09-22,22.3447,22.3447,22.19,22.28,6380,20.6474469908769,20.6474469908769,20.5044976539206,20.5876614569333,6904.44615564287,0.0,1.0
2020-09-23,21.87,22.54,21.87,22.54,2885,20.2088041320975,20.8279124434146,20.2088041320975,20.8279124434146,3122.15159232439,0.0,1.0
2020-09-24,21.873,22.12,21.71,21.75,24019,20.2115762588646,20.4398146960218,20.0609573711859,20.0979190614138,25993.4000332893,0.0,1.0
2020-09-25,21.9691,22.0439,21.65,21.66,8523,20.3003767196371,20.3694950803632,20.0055148358441,20.0147552584011,9223.60416685643,0.0,1.0
2020-09-28,22.54,22.6,21.96,21.96,2350,20.8279124434146,20.8833549787564,20.2919679351102,20.2919679351102,2543.17374071485,0.0,1.0
2020-09-29,22.424,22.545,22.424,22.545,912,20.7207235417537,20.8325326546931,20.7207235417537,20.8325326546931,986.96785171572,0.0,1.0
2020-09-30,22.679,22.86,22.66,22.76,3172,20.9563543169565,21.1236059652377,20.9387975140983,21.031201739668,3432.74344916915,0.0,1.0
2020-10-01,22.7222,22.74,22.62,22.62,535,20.9962729424026,21.012720894554,20.9018358238704,20.9018358238704,578.977851609551,0.0,1.0
2020-10-02,22.9323,23.0291,22.2,22.2,4635,21.1904142203246,21.2798615106761,20.5137380764775,20.5137380764775,5016.00437796311,0.0,1.0
2020-10-05,23.3625,23.37,22.91,22.91,9669,21.5879371987255,21.5948675156433,21.1698080780225,21.1698080780225,10463.8071910519,0.0,1.0
2020-10-06,23.1202,23.719,23.1202,23.43,1598,21.3640417601701,21.9173582628816,21.3640417601701,21.6503100509851,1729.3581436861,0.0,1.0
2020-10-07,23.493,23.5239,23.4,23.51,3060,21.708524713094,21.7370776187951,21.6225887833142,21.7242334314409,3311.53687088827,0.0,1.0
2020-10-08,23.8186,23.8186,23.51,23.51,3713,22.009392871549,22.009392871549,21.7242334314409,21.7242334314409,4018.21451032946,0.0,1.0
2020-10-09,23.8103,24.06,23.8103,24.06,2567,22.0017233208267,22.2324566720743,22.0017233208267,22.2324566720743,2778.01148613405,0.0,1.0
2020-10-12,24.1078,24.1291,23.93,23.93,2977,22.2766258918966,22.296307991943,22.1123311788337,22.1123311788337,3221.71413876941,0.0,1.0
2020-10-13,23.9063,23.9426,23.89,23.92,5379,22.0904313773737,22.1239741112555,22.0753694886058,22.1030907562767,5821.16236225751,0.0,1.0
2020-10-14,23.8565,24.1196,23.8565,24.1196,6087,22.0444140730399,22.2875295905139,22.0444140730399,22.2875295905139,6587.36108924736,0.0,1.0
2020-10-15,24.0386,24.0386,23.54,23.73,3862,22.2126821678024,22.2126821678024,21.7519546991118,21.9275227276942,4179.4625475067,0.0,1.0
2020-10-16,24.0101,24.09,24.0001,24.03,1174,22.186346963515,22.2601779397452,22.1771065409581,22.2047354044034,1270.50466876563,0.0,1.0
2020-10-19,23.791,24.18,23.78,24.1563,1602,21.9838893052918,22.343341742758,21.9737248404791,22.321441941298,1733.68695005327,0.0,1.0
2020-10-20,23.8429,24.1088,23.8429,23.98,3249,22.0318470983625,22.2775499341523,22.0318470983625,22.1585332916185,3516.07297173724,0.0,1.0
2020-10-21,23.6542,23.91,23.6542,23.841,2548,21.8574803247124,22.0938503337197,21.8574803247124,22.0300914180766,2757.44965588997,0.0,1.0
2020-10-22,23.5856,23.83,23.45,23.83,9085,21.7940910259716,22.019926953264,21.668790896099,22.019926953264,9831.80146144441,0.0,1.0
2020-10-23,23.5305,23.72,23.49,23.72,3019,21.7431762976827,21.9182823051373,21.7057525863269,21.9182823051373,3267.16660562473,0.0,1.0
2020-10-26,22.9307,23.32,22.8,23.32,1405,21.1889357527155,21.5486654028584,21.0681634298959,21.5486654028584,1520.49323646994,0.0,1.0
2020-10-27,22.56,22.7605,22.56,22.76,4145,20.8463932885285,21.0316637607958,20.8463932885285,21.031201739668,4485.72559798428,0.0,1.0
2020-10-28,21.8877,22.27,21.8877,22.22,40047,20.2251596800233,20.5784210343763,20.2251596800233,20.5322189215915,43338.9271465564,0.0,1.0
2020-10-29,22.1898,22.19,21.51,21.7,6312,20.5043128454694,20.5044976539206,19.8761489200465,20.051716948629,6830.85644740091,0.0,1.0
2020-10-30,21.9752,22.21,21.92,22.15,14616,20.3060133773968,20.5229784990345,20.2550062448823,20.4675359636927,15817.4584656546,0.0,1.0
2020-11-02,22.5832,22.6,21.98,21.98,13968,20.8678310688607,20.8833549787564,20.3104487802242,20.3104487802242,15116.1918341723,0.0,1.0
2020-11-03,23.2431,23.2431,22.69,22.69,17112,21.4776065533953,21.4776065533953,20.9665187817692,20.9665187817692,18518.6336387712,0.0,1.0
2020-11-04,22.4462,22.99,22.36,22.99,29355,20.7412372798302,21.2437314584783,20.6615848373891,21.2437314584783,31768.0277270997,0.0,1.0
2020-11-05,23.1751,23.4,22.58,22.58,20680,21.4147716800079,21.6225887833142,20.8648741336425,20.8648741336425,22379.9289182906,0.0,1.0
2020-11-06,22.8207,23.34,22.76,23.34,16463,21.0872911045888,21.5671462479723,21.031201739668,21.5671462479723,17816.2848056972,0.0,1.0
2020-11-09,24.47,25.03,24.34,24.5,60154,22.6113139969102,23.1287776601006,22.4911885036695,22.6390352645811,65098.7545527492,0.0,1.0
2020-11-10,25.38,25.51,24.7333,24.79,76944,23.4521924495946,23.5723179428352,22.8546143228352,22.9070075187333,83268.9192789631,0.0,1.0
2020-11-11,24.873,25.53,24.768,25.5,19872,22.9837030259561,23.5907987879492,22.8866785891079,23.5630775202783,21505.5100321215,0.0,1.0
2020-11-12,24.3275,24.86,24.17,24.86,12375,22.4796379754733,22.9716904766321,22.334101320201,22.9716904766321,13392.2446984452,0.0,1.0
2020-11-13,24.9266,25.05,24.66,24.75,28824,23.0332316908615,23.1472585052145,22.7868820254926,22.8700458285054,31193.3786818573,0.0,1.0
2020-11-16,25.94,25.94,25.4,25.4,24823,23.969656112785,23.969656112785,23.4706732947085,23.4706732947085,26863.4901130914,0.0,1.0
2020-11-17,25.9688,26.0299,25.54,25.8,10957,23.9962685297491,24.0527275115722,23.6000392105062,23.8402901969874,11857.682841282,0.0,1.0
2020-11-18,25.65,26.32,25.65,26.25,9742,23.7016838586328,24.32079216995,23.7016838586328,24.2561092120512,10542.8079072528,0.0,1.0
2020-11-19,25.6502,25.67,25.3626,25.6,10538,23.701868667084,23.7201647037468,23.4361141143455,23.655481745848,11404.2403743204,0.0,1.0
2020-11-20,25.57,25.5989,25.3921,25.5667,5285,23.6277604781771,23.6544652993667,23.4633733608885,23.6247111387333,5719.43541262891,0.0,1.0
2020-11-23,26.19,26.38,25.64,25.64,21516,24.2006666767093,24.3762347052918,23.6924434360759,23.6924434360759,23284.6494490301,0.0,1.0
2020-11-24,27.0631,27.17,26.39,26.39,20400,25.0074479701585,25.1062280872926,24.3854751278488,24.3854751278488,22076.9124725885,0.0,1.0
2020-11-25,26.7642,26.99,26.3813,26.99,33737,24.7312517399306,24.9399004812671,24.3774359602242,24.9399004812671,36510.2351023391,0.0,1.0
2020-11-27,26.6161,26.78,26.37,26.77,5862,24.5944010818619,24.7458516075707,24.3669942827348,24.7366111850137,6343.8657310938,0.0,1.0
2020-11-30,25.7235,26.46,25.7235,26.41,3496,23.7696009644266,24.4501580857476,23.7696009644266,24.4039559729627,3783.37676491026,0.0,1.0
2020-12-01,26.14,26.35,26.0401,26.3,9789,24.1544645639245,24.3485134376209,24.0621527425803,24.302311324836,10593.6713820671,0.0,1.0
2020-12-02,26.469,26.62,26.16,26.16,7360,24.4584744660488,24.5980048466591,24.1729454090384,24.1729454090384,7965.00371560056,0.0,1.0
2020-12-03,26.5974,26.79,26.54,26.54,11171,24.5771214916804,24.7550920301276,24.5240814662033,24.5240814662033,12089.2739819257,0.0,1.0
2020-12-04,27.5192,27.54,26.87,26.87,21835,25.428903642982,25.4481237219005,24.8290154105834,24.8290154105834,23629.8717568122,0.0,1.0
2020-12-07,27.4299,27.51,27.3,27.3,5345,25.3463866695483,25.4204024542296,25.2263535805332,25.2263535805332,5784.36750813653,0.0,1.0
2020-12-08,27.565,27.565,27.2793,27.33,6598,25.471224778293,25.471224778293,25.2072259058403,25.2540748482041,7140.36610265384,0.0,1.0
2020-12-09,27.6185,27.795,27.5402,27.76,5446,25.5206610389728,25.6837544971033,25.4483085303517,25.6514130181539,5893.66986890767,0.0,1.0
2020-12-10,27.663,27.663,27.385,27.5491,2956,25.5617809193513,25.5617809193513,25.3048971722675,25.4565325064274,3198.98790534174,0.0,1.0
2020-12-11,27.38,27.57,27.38,27.42,7797,25.300276960989,25.4758449895714,25.300276960989,25.3372386512169,8437.92581121432,0.0,1.0
2020-12-14,27.4667,27.83,27.4667,27.63,8024,25.3803914245579,25.7160959760527,25.3803914245579,25.5312875249133,8683.58557255147,0.0,1.0
2020-12-15,28.1406,28.2,27.57,27.57,5267,26.0031035006723,26.0579916106607,25.4758449895714,25.4758449895714,5699.95578397663,0.0,1.0
2020-12-16,28.0309,28.2207,28.0107,28.11,9535,25.9017360652223,26.0771192853536,25.8830704116572,25.9748278076479,10318.7921777515,0.0,1.0
2020-12-17,28.0468,28.21,27.8264,28.21,9687,25.9164283370879,26.0672320332176,25.7127694239322,26.0672320332176,10483.2868197041,0.0,1.0
2020-12-18,28.1002,28.46,28.05,28.105,7777,25.9657721935421,26.2982425971419,25.9193852723061,25.9702075963694,8416.28177937845,0.0,1.0
2020-12-21,27.5044,27.82,27.34,27.82,10521,25.4152278175977,25.7068555534957,25.2633152707611,25.7068555534957,11385.84294726,0.0,1.0
2020-12-22,27.284,27.63,27.26,27.61,8649,25.211568904442,25.5312875249133,25.1893918903053,25.5128066797993,9359.96156742245,0.0,1.0
2020-12-23,27.8009,27.8271,27.645,27.81,9430,25.6892063464119,25.7134162535112,25.5451481587487,25.6976151309388,10205.1610106132,0.0,1.0
2020-12-24,27.7377,27.7377,27.585,27.585,1879,25.7624828972887,25.7624828972887,25.6206567495398,25.6206567495398,2023.06347985912,0.1425,1.0
2020-12-28,27.9406,28.1616,27.9106,28.07,20494,25.9509342750114,26.1561967416291,25.9230705917602,26.0711196287686,22065.2809772394,0.0,1.0
2020-12-29,27.5065,28.0,27.35,28.0,11542,25.5477467783656,26.0061043678489,25.4023912307382,26.0061043678489,12426.9285175806,0.0,1.0
2020-12-30,27.7722,28.2057,27.39,27.39,9969,25.7945261330277,26.1971563560085,25.4395428084065,25.4395428084065,10733.3261472675,0.0,1.0
2020-12-31,27.79,27.97,27.66,27.69,7094,25.8110585850901,25.9782406845977,25.6903159576679,25.7181796409192,7637.89905594497,0.0,1.0
2021-01-04,27.5382,28.14,27.1522,28.14,23421,25.5771894036678,26.1361348896882,25.2186766791681,26.1361348896882,25216.6949237789,0.0,1.0
2021-01-05,28.03,28.24,27.42,27.42,11919,26.0339680511002,26.2290138338591,25.4674064916578,25.4674064916578,12832.8332179036,0.0,1.0
2021-01-06,29.7147,30.02,28.31,28.31,13550,27.5986996235472,27.8822590401009,26.2940290947787,26.2940290947787,14588.8824651895,0.0,1.0
2021-01-07,29.8895,30.0,29.75,30.0,7007,27.7610520179579,27.8636832512667,27.6314858908395,27.8636832512667,7544.22874048582,0.0,1.0
2021-01-08,29.391,29.9,29.04,29.9,9432,27.298050481266,27.7708043070958,26.9720453872262,27.7708043070958,10155.1542001231,0.0,1.0
2021-01-11,29.4553,29.4553,29.12,29.12,25483,27.3577716423679,27.3577716423679,27.0463485425629,27.0463485425629,27436.78906719,0.0,1.0
2021-01-12,30.17,30.175,29.635,29.69,8416,28.0215774563572,28.0262214035658,27.524675105043,27.575758524337,9061.25718280702,0.0,1.0
2021-01-13,29.8065,30.24,29.6635,30.24,9621,27.6839624942961,28.0865927172769,27.5511456041317,28.0865927172769,10358.6448854309,0.0,1.0
2021-01-14,30.304,30.5,30.126,30.13,8479,28.1460352415462,28.3280779721212,27.9807107209221,27.9844258786889,9129.08741124296,0.0,1.0
2021-01-15,29.9846,30.13,29.832,30.13,6308,27.8493798938644,27.9844258786889,27.7076466250596,27.9844258786889,6791.63620593472,0.0,1.0
2021-01-19,30.13,30.26,29.95,30.15,9669,27.9844258786889,28.105168506111,27.8172437791813,28.0030016675231,10410.3250594773,0.0,1.0
2021-01-20,30.2132,30.3,30.0,30.25,6419,28.0617011602391,28.1423200837794,27.8636832512667,28.0958806116939,6911.14660841708,0.0,1.0
2021-01-21,29.86,30.44,29.77,30.44,4273,27.7336527294275,28.2723506056186,27.6500616796737,28.2723506056186,4600.61216042471,0.0,1.0
2021-01-22,30.1581,30.1581,29.56,29.66,4641,28.0105248620009,28.0105248620009,27.4550158969148,27.5478948410857,4996.82682811399,0.0,1.0
2021-01-25,29.8386,30.04,29.44,29.85,11233,27.7137766353749,27.9008348289351,27.3435611639098,27.7243648350104,12094.2373971567,0.0,1.0
2021-01-26,29.5034,29.97,29.5034,29.97,3048,27.4024464145141,27.8358195680155,27.4024464145141,27.8358195680155,3281.69105194817,0.0,1.0
2021-01-27,28.575,29.17,28.45,29.17,17022,26.5401582968316,27.0927880146484,26.4240596166179,27.0927880146484,18327.0817212144,0.0,1.0
2021-01-28,28.7324,28.8,28.65,28.72,6287,26.6863497549565,26.7491359212161,26.6098175049597,26.6748327658793,6769.02612978942,0.0,1.0
2021-01-29,28.2289,28.86,28.17,28.66,14241,26.2187042710561,26.8048632877186,26.1639985729395,26.6191053993768,15332.8616373996,0.0,1.0
2021-02-01,28.9278,28.9278,28.24,28.27,7234,26.8678352118665,26.8678352118665,26.2290138338591,26.2568775171103,7788.63289691371,0.0,1.0
2021-02-02,29.3801,29.4,28.9205,29.13,2546,27.2879266763514,27.3064095862414,26.861055048942,27.05563643698,2741.20256504594,0.0,1.0
2021-02-03,29.47,29.485,29.17,29.41,9925,27.371424847161,27.3853566887867,27.0927880146484,27.3156974806585,10685.9526543916,0.0,1.0
2021-02-04,30.2247,30.2247,29.71,29.71,4399,28.0723822388187,28.0723822388187,27.5943343131711,27.5943343131711,4736.27261729658,0.0,1.0
2021-02-05,30.35,30.58,30.2,30.57,64474,28.1887595558648,28.4023811274579,28.0494411396085,28.3930932330408,69417.240447279,0.0,1.0
2021-02-08,31.18,31.18,30.62,30.62,20677,28.9596547924832,28.9596547924832,28.4395327051262,28.4395327051262,22262.3116407914,0.0,1.0
2021-02-09,31.4305,31.44,30.985,31.27,9228,29.1923165476313,29.2011400473275,28.77854085135,29.043245842237,9935.51346042574,0.0,1.0
2021-02-10,31.3115,31.56,31.23,31.55,9947,29.0817906040679,29.3125947803326,29.0060942645687,29.3033068859155,10709.6394008295,0.0,1.0
2021-02-11,31.3426,31.4604,30.94,31.34,5640,29.1106759557051,29.2200873519384,28.7367453264731,29.1082611031566,6072.42045045527,0.0,1.0
2021-02-12,31.4343,31.5297,31.2709,31.3,9966,29.1958459475098,29.2844524602488,29.0440817527346,29.0711095254883,10730.0961363896,0.0,1.0
2021-02-16,31.5312,31.75,31.49,31.75,8404,29.2858456444114,29.4890647742573,29.247579519413,29.4890647742573,9048.3371392954,0.0,1.0
2021-02-17,31.3844,31.4699,31.25,31.3527,10691,29.1494993543685,29.2289108516346,29.0246700534028,29.1200567290663,11510.6820985492,0.0,1.0
2021-02-18,30.9762,31.31,30.96,31.31,3386,28.7703675042629,29.0803974199054,28.7553211153073,29.0803974199054,3645.60561085843,0.0,1.0
2021-02-19,31.4166,31.42,31.05,31.05,9759,29.1794063743915,29.1825642584934,28.8389121650611,28.8389121650611,10507.2253858144,0.0,1.0
2021-02-22,32.08,32.119,31.44,31.44,3624,29.7955652900212,29.8317880782479,29.2011400473275,29.2011400473275,3901.8531405053,0.0,1.0
2021-02-23,32.01,32.16,31.75,32.16,30355,29.7305500291016,29.8698684453579,29.4890647742573,29.8698684453579,32682.3267329024,0.0,1.0
2021-02-24,32.76,32.785,32.08,32.08,12466,30.4271421103833,30.450361846426,29.7955652900212,29.7955652900212,13421.7718679743,0.0,1.0
2021-02-25,31.97,32.92,31.97,32.92,11138,29.6933984514332,30.5757484210567,29.6933984514332,30.5757484210567,11991.9537193565,0.0,1.0
2021-02-26,31.6197,31.96,31.51,31.86,4740,29.3680435100026,29.6841105570162,29.2661553082472,29.5912316128453,5103.41718708475,0.0,1.0
2021-03-01,32.5912,32.65,31.9901,32.04,8438,30.2703624526228,30.3249752717953,29.7120671192116,29.7584137123529,9084.94392924496,0.0,1.0
2021-03-02,32.2965,32.66,32.2965,32.648,16274,29.9966482041512,30.3342631662124,29.9966482041512,30.3231176929119,17521.7323423243,0.0,1.0
2021-03-03,32.86,33.29,32.6414,32.73,21211,30.5200210545542,30.919400514489,30.3169876825966,30.399278427132,22837.2535770579,0.0,1.0
2021-03-04,32.218,32.935,31.83,32.91,18730,29.9237382329771,30.5896802626823,29.563367929594,30.5664605266396,20166.0345810332,0.0,1.0
2021-03-05,33.29,33.44,32.38,32.73,33860,30.919400514489,31.0587189307453,30.0742021225339,30.399278427132,36456.0561085843,0.0,1.0
2021-03-08,34.4989,34.5585,33.54,33.54,57804,32.0422140705709,32.0975699212967,31.1515978749162,31.1515978749162,62235.8495954106,0.0,1.0
2021-03-09,34.1245,34.84,34.0902,34.84,24484,31.694475303595,32.3590241491378,31.6626178257444,32.3590241491378,26361.1954448488,0.0,1.0
2021-03-10,34.95,34.96,34.18,34.47,38540,32.4611909877257,32.4704788821428,31.7460231176099,32.0153720557055,41494.873078111,0.0,1.0
2021-03-11,35.2217,35.48,34.95,35.48,25221,32.713543079038,32.9534493918314,32.4611909877257,32.9534493918314,27154.70145052,0.0,1.0
2021-03-12,35.61,35.75,35.18,35.18,14131,33.0741920192536,33.2042225410929,32.6748125593188,32.6748125593188,15214.4279052098,0.0,1.0
2021-03-15,35.3264,35.84,35.05,35.84,19793,32.810787333585,33.2878135908467,32.5540699318966,33.2878135908467,21310.535102103,0.0,1.0
2021-03-16,34.7634,35.13,34.55,35.13,12716,32.3559266642133,32.6971384764958,32.1573052764854,32.6971384764958,13662.1460107623,0.07326503,1.0
2021-03-17,34.9,34.92,34.43,34.61,10540,32.4830666902848,32.5016816282162,32.045615648897,32.2131500902795,11324.2386720222,0.0,1.0
2021-03-18,34.69,35.61,34.6,35.07,186447,32.2876098420051,33.1438969868493,32.2038426213138,32.6412936627016,200319.765434775,0.0,1.0
2021-03-19,34.62,34.95,34.2234,34.95,65456,32.2224575592452,32.5296040351133,31.8533233400657,32.5296040351133,70326.315608718,0.0,1.0
2021-03-22,33.9147,34.89,33.7107,34.89,35750,31.5660017730946,32.4737592213191,31.3761294061944,32.4737592213191,38410.0125735099,0.0,1.0
2021-03-23,32.8023,33.745,32.68,33.7,115756,30.5306389253504,31.4080540247467,30.4168085798999,31.3661704144011,124368.93469816,0.0,1.0
2021-03-24,32.61,33.635,32.5301,33.17,26597,30.35165629714,31.305671866124,30.2772896201041,30.8728745592191,28575.9749487453,0.0,1.0
2021-03-25,33.3688,33.47,32.212,32.33,31661,31.0579070422572,31.15209862819,29.9812190323053,30.0910471661005,34016.7666598572,0.0,1.0
2021-03-26,34.0927,34.1,33.58,33.58,24591,31.731674720684,31.738469173029,31.2544807868127,31.2544807868127,26420.7166208443,0.0,1.0
2021-03-29,33.4337,34.276,33.37,33.98,14073,31.1183125158445,31.9022806268252,31.059023938533,31.6267795454406,15120.1148796365,0.0,1.0
2021-03-30,33.7542,33.93,33.55,33.61,11742,31.4166168961951,31.5802422006121,31.2265583799156,31.2824031937098,12615.6746192491,0.0,1.0
2021-03-31,33.9654,34.176,33.7,33.82,12455,31.6131906407507,31.8092059371683,31.3661704144011,31.4778600419894,13381.726058827,0.0,1.0
2021-04-01,34.3237,34.33,33.92,34.19,14404,31.9466772537916,31.95254095924,31.5709347316464,31.8222363937202,15475.7432477997,0.0,1.0
2021-04-05,34.78,34.89,34.45,34.88,15341,32.3713770626964,32.4737592213191,32.0642305868284,32.4644517523534,16482.4616193067,0.0,1.0
2021-04-06,34.77,35.09,34.745,34.91,17235,32.3620695937307,32.659908600633,32.3388009213165,32.4923741592505,18517.3864812432,0.0,1.0
2021-04-07,34.25,34.77,34.235,34.77,10105,31.8780812075144,32.3620695937307,31.8641200040659,32.3620695937307,10856.8720854634,0.0,1.0
2021-04-08,34.3768,34.46,33.95,34.46,12127,31.9960999139995,32.0735380557941,31.5988571385435,32.0735380557941,13029.3209085022,0.0,1.0
2021-04-09,34.5931,34.5931,34.35,34.51,5551,32.1974204677275,32.1974204677275,31.9711558971714,32.1200754006226,5964.02740686864,0.0,1.0
2021-04-12,34.5311,34.59,34.4558,34.59,8248,32.1397141601402,32.1945351523482,32.0696289188285,32.1945351523482,8861.70024353314,0.0,1.0
2021-04-13,34.1595,34.55,34.0,34.55,16809,31.7938486133749,32.1573052764854,31.645394483372,32.1573052764854,18059.6895481994,0.0,1.0
2021-04-14,34.49,34.75,34.14,34.14,155733,32.1014604626912,32.3434546557993,31.7756990488918,31.7756990488918,167320.461205886,0.0,1.0
2021-04-15,34.67,34.68,34.43,34.63,11335,32.2689949040737,32.2783023730394,32.045615648897,32.2317650282109,12178.3913991814,0.0,1.0
2021-04-16,35.02,35.04,34.64,34.98,6515,32.5947563178731,32.6133712558045,32.2410724971766,32.5575264420104,6999.75473892077,0.0,1.0
2021-04-19,34.77,35.0,34.42,35.0,8160,32.3620695937307,32.5761413799418,32.0363081799313,32.5761413799418,8767.15252027528,0.0,1.0
2021-04-20,33.9288,34.5599,33.7,34.51,19600,31.5791253043362,32.1665196707614,31.3661704144011,32.1200754006226,21058.3565437985,0.0,1.0
2021-04-21,34.5161,34.55,33.9,33.9,8530,32.1257529566916,32.1573052764854,31.552319793715,31.552319793715,9164.68272033679,0.0,1.0
2021-04-22,34.2572,34.66,34.192,34.66,10894,31.8847825851697,32.259687435108,31.8240978875134,32.259687435108,11704.5783769459,0.0,1.0
2021-04-23,34.9411,35.0699,34.4125,34.4125,9929,32.5213203877338,32.641200588012,32.029327578207,32.029327578207,10667.7766389477,0.0,1.0
2021-04-26,34.9166,35.31,34.9166,34.95,6297,32.4985170887678,32.8646729178784,32.4985170887678,32.5296040351133,6765.53424266832,0.0,1.0
2021-04-27,35.0322,35.115,34.957,35.0,3725,32.6061114300113,32.6831772730473,32.5361192633893,32.5761413799418,4002.16214926782,0.0,1.0
2021-04-28,35.055,35.125,34.9,35.11,3423,32.6273324592531,32.692484742013,32.4830666902848,32.6785235385644,3677.69155354194,0.0,1.0
2021-04-29,35.16,35.46,35.1,35.26,6799,32.7250608833929,33.0042849523638,32.6692160695987,32.8181355730499,7304.88602761662,0.0,1.0
2021-04-30,34.8485,34.98,34.83,34.91,8448,32.4351332251114,32.5575264420104,32.4179144075249,32.4923741592505,9076.58143275559,0.0,1.0
2021-05-03,35.71,35.808,34.96,34.96,9367,33.2369716765063,33.3281848723701,32.538911504079,32.538911504079,10063.9604972327,0.0,1.0
2021-05-04,35.5562,35.6,35.28,35.6,8959,33.0938228038139,33.1345895178836,32.8367505109813,33.1345895178836,9625.60287121888,0.0,1.0
2021-05-05,35.6,35.73,35.41,35.73,10700,33.1345895178836,33.2555866144377,32.9577476075354,33.2555866144377,11496.1436234002,0.0,1.0
2021-05-06,35.9998,36.0,35.57,35.75,9803,33.5067021271322,33.5068882765115,33.1066671109865,33.2742015523691,10532.4014897376,0.0,1.0
2021-05-07,36.529,36.529,36.03,36.03,42255,33.9992533847969,33.9992533847969,33.5348106834086,33.5348106834086,45399.0232529696,0.0,1.0
2021-05-10,36.2553,37.04,36.2553,36.78,24488,33.7445079592058,34.4748650489441,33.7445079592058,34.2328708558359,26310.0528083947,0.0,1.0
2021-05-11,35.8654,35.9,35.41,35.7,17776,33.3816097442332,33.4138135868545,32.9577476075354,33.2276642075406,19098.6400980899,0.0,1.0
2021-05-12,34.7948,35.99,34.72,35.75,11204,32.3851521167656,33.4975808075458,32.3155322489022,33.2742015523691,12037.6442202407,0.0,1.0
2021-05-13,35.73,35.85,35.02,35.04,23732,33.2555866144377,33.3672762420261,32.5947563178731,32.6133712558045,25497.8019131339,0.0,1.0
2021-05-14,36.3315,36.3315,35.96,36.18,11090,33.8154308727244,33.8154308727244,33.4696584006487,33.6744227178941,11915.1619423839,0.0,1.0
2021-05-17,36.63,36.63,36.1,36.42,27200,34.0932588213505,34.0932588213505,33.5999629661685,33.8978019730708,29223.8417342509,0.0,1.0
2021-05-18,36.17,36.67,36.17,36.54,8864,33.6651152489284,34.1304886972133,33.6651152489284,34.0094916006592,9523.53430633823,0.0,1.0
2021-05-19,35.9088,35.92,35.28,35.5,12000,33.4220041595444,33.4324285247859,32.8367505109813,33.0415148282266,12892.871353346,0.0,1.0
2021-05-20,35.986,36.01,35.65,35.89,13729,33.4938578199595,33.5161957454772,33.1811268627121,33.4045061178888,14750.5192341739,0.0,1.0
2021-05-21,36.2761,36.47,36.13,36.21,10418,33.7638674946544,33.9443393178993,33.6278853730656,33.7023451247912,11193.1611465966,0.0,1.0
2021-05-24,36.2237,36.39,36.14,36.25,12263,33.7150963572742,33.8698795661737,33.6371928420313,33.739575000654,13175.4401171735,0.0,1.0
2021-05-25,35.5487,36.499,35.5487,36.42,13853,33.0868422020896,33.9713309778998,33.0868422020896,33.8978019730708,14883.7455714918,0.0,1.0
2021-05-26,36.005,36.08,35.67,35.82,12067,33.5115420109944,33.5813480282371,33.1997418006435,33.339353835129,12964.8565517355,0.0,1.0
2021-05-27,36.3729,36.44,36.29,36.32,9186,33.8539637942424,33.9164169110022,33.7768048765167,33.8047272834138,9869.49302098635,0.0,1.0
2021-05-28,36.2911,36.52,36.05,36.52,12796,33.777828698103,33.9908766627278,33.55342562134,33.9908766627278,13748.0984864513,0.0,1.0
2021-06-01,36.8513,36.93,36.53,36.53,19507,34.2992331095614,34.3724828903214,34.0001841316935,34.0001841316935,20958.43679081,0.0,1.0
2021-06-02,36.4721,37.1,36.42,37.1,33950,33.9462938863821,34.5307098627383,33.8978019730708,34.5307098627383,36476.081870508,0.0,1.0
2021-06-03,36.41,36.47,36.06,36.47,11543,33.8884945041051,33.9443393178993,33.5627330903057,33.9443393178993,12401.8678359727,0.0,1.0
2021-06-04,36.34,36.59,36.189,36.59,9516,33.8233422213452,34.0560289454877,33.6827994399632,34.0560289454877,10224.0469832034,0.0,1.0
2021-06-07,36.56,36.56,36.281,36.54,16311,34.0281065385906,34.0281065385906,33.7684281544476,34.0094916006592,17524.6353870355,0.0,1.0
2021-06-08,36.7995,36.85,36.3,36.44,9529,34.251020420319,34.2980231385958,33.7861123454824,33.9164169110022,10238.0142605028,0.0,1.0
2021-06-09,36.5536,36.87,36.5536,36.87,12855,34.0221497584525,34.3166380765272,34.0221497584525,34.3166380765272,13811.4884372719,0.0,1.0
2021-06-10,36.0981,36.63,36.0981,36.63,10216,33.598194547065,34.0932588213505,33.598194547065,34.0932588213505,10976.1311454819,0.0,1.0
2021-06-11,36.3234,36.3234,36.06,36.06,15156,33.8078918228622,33.8078918228622,33.5627330903057,33.5627330903057,16283.696519276,0.0,1.0
2021-06-14,36.0405,36.47,35.94,36.23,10962,33.5445835258226,33.9443393178993,33.4510434627173,33.7209600627226,11777.6379812816,0.0,1.0
2021-06-15,36.0329,36.1,35.695,36.1,6526,33.6855712228361,33.7483000575692,33.3696833948735,33.7483000575692,6980.75457424889,0.15907802,1.0
2021-06-16,35.9942,36.15,35.76,35.91,6801,33.6493922972897,33.7950428554328,33.4304490320962,33.5706774256872,7274.91753899274,0.0,1.0
2021-06-17,35.1536,36.07,34.87,36.07,15982,32.8635523796056,33.720254378851,32.5984272301229,33.720254378851,17095.6818274051,0.0,1.0
2021-06-18,34.1842,34.73,34.16,34.73,15056,31.9573030146248,32.4675473961046,31.9346795004588,32.4675473961046,16105.1548988494,0.0,1.0
2021-06-21,34.91,34.96,34.35,34.35,8642,32.6358214684138,32.6825642662775,32.1123021323408,32.1123021323408,9244.2048775144,0.0,1.0
2021-06-22,34.9318,35.02,34.52,35.02,15753,32.6562013282824,32.7386556237139,32.2712276450772,32.7386556237139,16850.7243040366,0.0,1.0
2021-06-23,34.8285,34.94,34.8201,34.94,4042,32.5596307078961,32.6638671471321,32.551777917855,32.6638671471321,4323.66073998069,0.0,1.0
2021-06-24,35.222,35.28,34.894,34.894,2060,32.9274965270832,32.981718172605,32.6208637730975,32.6208637730975,2203.54802680856,0.0,1.0
2021-06-25,35.1276,35.47,35.1276,35.4,6700,32.8392461247165,33.1593408044869,32.8392461247165,33.0939008874778,7166.87950466865,0.0,1.0
2021-06-28,34.6849,35.22,34.59,35.22,6189,32.4253853924316,32.9256268151686,32.3366675620864,32.9256268151686,6620.27123199914,0.0,1.0
2021-06-29,34.5981,34.77,34.5981,34.77,2191,32.3442398953403,32.5049416343956,32.3442398953403,32.5049416343956,2343.67656637746,0.0,1.0
2021-06-30,34.7841,34.857,34.46,34.46,2009,32.5181231033931,32.5862741026784,32.2151362876408,32.2151362876408,2148.99416789243,0.0,1.0
2021-07-01,35.0878,35.15,34.85,34.85,4992,32.8020388576171,32.8601868981595,32.5797301109775,32.5797301109775,5339.86007273221,0.0,1.0
2021-07-02,34.7732,34.9184,34.7732,34.855,5989,32.5079331734589,32.6436742584549,32.5079331734589,32.5844043907638,6406.33453036723,0.0,1.0
2021-07-06,34.0888,34.85,33.78,34.85,18968,31.8681177563009,32.5797301109775,31.5794342366949,32.5797301109775,20289.7567827694,0.0,1.0
2021-07-07,34.0055,34.112,33.75,33.945,6020,31.7902442550601,31.8898064145097,31.5513885579767,31.733685469645,6439.49471912018,0.0,1.0
2021-07-08,33.46,33.809,33.06,33.43,103596,31.2802803303674,31.6065450594559,30.9063379474581,31.2522346516492,110814.932711292,0.0,1.0
2021-07-09,34.2305,34.24,33.78,33.78,8482,32.0005868454466,32.0094679770407,31.5794342366949,31.5794342366949,9073.05551620886,0.0,1.0
2021-07-12,34.4233,34.4499,33.97,34.2,8437,32.1808270740089,32.2056942424724,31.7570568685769,31.9720737387497,9024.91975834168,0.0,1.0
2021-07-13,33.8616,34.43,33.8616,34.43,6448,31.6557184828084,32.1870906089226,31.6557184828084,32.1870906089226,6897.31926061245,0.0,1.0
2021-07-14,33.681,34.11,33.68,34.11,5370,31.4868834969249,31.8879367025951,31.4859486409676,31.8879367025951,5744.2004388165,0.0,1.0
2021-07-15,33.6719,33.7699,33.41,33.67,4340,31.4783763077137,31.5699921915265,31.2335375325038,31.4766000813949,4642.42642541222,0.0,1.0
2021-07-16,33.23,33.78,33.23,33.78,4663,31.0652634601946,31.5794342366949,31.0652634601946,31.5794342366949,4987.93419854773,0.0,1.0
2021-07-19,32.4621,32.79,32.28,32.76,12162,30.3473875706043,30.6539268389943,30.1771503007848,30.6258811602761,13009.4908262358,0.0,1.0
2021-07-20,33.3319,33.57,32.64,32.64,8025,31.1605252822407,31.3831144856675,30.5136984454033,30.5136984454033,8584.21015297998,0.0,1.0
2021-07-21,33.8259,33.8999,33.721,33.84,10783,31.6223441251338,31.691523465972,31.5242777352158,31.6355255941313,11534.3972684839,0.0,1.0
2021-07-22,33.3128,33.63,33.3128,33.63,4308,31.1426695334568,31.4392058431039,31.1426695334568,31.4392058431039,4608.19655315112,0.0,1.0
2021-07-23,33.6271,33.6271,33.3982,33.61,9007,31.4364947608278,31.4364947608278,31.2225062322079,31.4205087239584,9634.63935799261,0.0,1.0
2021-07-26,33.8803,34.02,33.53,33.53,15014,31.6732002892094,31.8037996664405,31.3457202473766,31.3457202473766,16060.2281915067,0.0,1.0
2021-07-27,33.6844,33.72,33.52,33.64,6843,31.4900620071796,31.5233428792585,31.3363716878038,31.4485544026767,7319.84424633544,0.0,1.0
2021-07-28,33.98,34.15,33.7199,33.97,4161,31.7664054281496,31.9253309408861,31.5232493936628,31.7570568685769,4450.95307745167,0.0,1.0
2021-07-29,34.4443,34.595,34.17,34.23,4416,32.2004590491116,32.3413418418727,31.9440280600315,32.0001194174679,4723.72237203235,0.0,1.0
2021-07-30,34.253,34.45,34.23,34.44,3744,32.0216211044852,32.2057877280681,32.0001194174679,32.1964391684954,4004.89505454917,0.0,1.0
2021-08-02,34.18,34.88,34.18,34.45,3881,31.9533766196043,32.6077757896957,31.9533766196043,32.2057877280681,4151.44169516701,0.0,1.0
2021-08-03,34.5403,34.599,34.05,34.17,7046,32.2902052210099,32.3450812657018,31.8318453451587,31.9440280600315,7536.98999849182,0.0,1.0
2021-08-04,34.01,34.42,34.01,34.39,17254,31.7944511068678,32.1777420493499,31.7944511068678,32.1496963706317,18456.319249784,0.0,1.0
2021-08-05,34.6802,34.6802,34.24,34.24,4156,32.4209915694324,32.4209915694324,32.0094679770407,32.0094679770407,4445.60465991088,0.0,1.0
2021-08-06,35.0983,35.17,34.95,34.95,2019,32.8118548451684,32.8788840173049,32.6732157067048,32.6732157067048,2159.69100297403,0.0,1.0
2021-08-09,34.98,35.145,34.86,35.14,3078,32.701261385423,32.8555126183731,32.5890786705502,32.8508383385867,3292.48583811493,0.0,1.0
2021-08-10,35.3453,35.3453,35.16,35.16,2239,33.042764266615,33.042764266615,32.8695354577322,32.8695354577322,2395.02137476911,0.0,1.0
2021-08-11,35.8051,35.8051,35.337,35.51,7772,33.4726110357693,33.4726110357693,33.0350049621696,33.1967350427779,8313.58022541561,0.0,1.0
2021-08-12,35.7879,35.7879,35.6201,35.78,2360,33.4565315133042,33.4565315133042,33.2996626836737,33.4491461512417,2524.45307925641,0.0,1.0
2021-08-13,35.5286,35.85,35.5,35.79,12174,33.2141233635832,33.5145860682508,33.1873864832051,33.4584947108144,13022.3270283337,0.0,1.0
2021-08-16,35.3913,35.53,35.11,35.41,2420,33.0857676406495,33.2154321619233,32.8227926598685,33.1032494470505,2588.63408974599,0.0,1.0
2021-08-17,34.9315,35.18,34.75,35.18,2929,32.6559208714952,32.8882325768777,32.4862445152501,32.8882325768777,3133.10299539917,0.0,1.0
2021-08-18,34.6197,35.0201,34.61,34.8,3519,32.3644327840174,32.7387491093097,32.3553646812318,32.5329873131138,3764.21626521327,0.0,1.0
2021-08-19,34.2689,34.36,34.18,34.31,6953,32.0364853142059,32.1216506919135,31.9533766196043,32.0749078940498,7437.50943223299,0.0,1.0
2021-08-20,34.711,34.8262,34.25,34.25,6711,32.4497851329164,32.5574805391943,32.0188165366134,32.0188165366134,7178.6460232584,0.0,1.0
2021-08-23,35.094,35.121,34.92,34.92,8220,32.8078349645522,32.8330760753985,32.6451700279866,32.6451700279866,8792.79843707106,0.0,1.0
2021-08-24,35.3482,35.3873,35.15,35.2,2791,33.045475348891,33.0820282168204,32.8601868981595,32.9069296960231,2985.48667127316,0.0,1.0
2021-08-25,35.429,35.66,35.34,35.35,2746,33.1210117102387,33.3369634363689,33.0378095300414,33.0471580896141,2937.35091340599,0.0,1.0
2021-08-26,35.074,35.35,35.05,35.34,4672,32.7891378454067,33.0471580896141,32.7667013024321,33.0378095300414,4997.56135012117,0.0,1.0
2021-08-27,35.87,35.875,35.24,35.2899,11067,33.5332831873963,33.5379574671827,32.9443239343141,32.990973246582,11838.1873848012,0.0,1.0
2021-08-30,35.5365,36.07,35.53,36.07,4888,33.2215087256456,33.720254378851,33.2154321619233,33.720254378851,5228.61298788363,0.0,1.0
2021-08-31,35.5191,35.62,35.33,35.46,4587,33.2052422319891,33.2995691980779,33.0284609704687,33.1499922449142,4906.63825192761,0.0,1.0
2021-09-01,35.65,35.74,35.35,35.68,6295,33.3276148767962,33.4117519129508,33.0471580896141,33.3556605555144,6733.65768386403,0.0,1.0
2021-09-02,35.632,35.875,35.632,35.65,8820,33.3107874695652,33.5379574671827,33.3107874695652,33.3276148767962,9434.60854196679,0.0,1.0
2021-09-03,35.4361,35.67,35.3547,35.67,6335,33.1276491875354,33.3463119959416,33.0515519126133,33.3463119959416,6776.44502419042,0.0,1.0
2021-09-07,35.16,35.63,35.16,35.3,93642,32.8695354577322,33.3089177576507,32.8695354577322,33.0004152917505,100167.303071072,0.0,1.0
2021-09-08,34.7685,35.05,34.72,35.05,2184,32.5035393504597,32.7667013024321,32.4581988365319,32.7667013024321,2336.18878182034,0.0,1.0
2021-09-09,34.7863,34.935,34.701,34.73,7533,32.5201797864991,32.6591928673457,32.4404365733437,32.4675473961046,8057.92586696551,0.0,1.0
2021-09-10,34.29,34.7301,34.29,34.7301,4746,32.0562107749044,32.4676408817004,32.0562107749044,32.4676408817004,5076.71792972497,0.0,1.0
2021-09-13,34.452,34.67,34.29,34.67,10798,32.2076574399826,32.4114560386682,32.0562107749044,32.4114560386682,11550.4425211063,0.0,1.0
2021-09-14,33.8856,34.24,33.83,34.24,8565,31.6898959565389,32.021331702903,31.6378987006194,32.021331702903,9158.44483674027,0.01255908,1.0
2021-09-15,34.2473,34.2473,33.9301,34.0,681,32.0281586807486,32.0281586807486,31.7315124653233,31.7968831162004,728.18458071455,0.0,1.0
2021-09-16,34.1439,34.28,34.1439,34.28,993,31.9314587479775,32.0587398006868,31.9314587479775,32.0587398006868,1061.80218597584,0.0,1.0
2021-09-17,34.14,34.24,33.935,34.11,5351,31.9278114584436,32.021331702903,31.7360949573018,31.8997553851058,5721.75578767043,0.0,1.0
2021-09-20,33.539,33.539,33.18,33.52,20350,31.3657547892425,31.3657547892425,31.0300171116333,31.3479859427953,21759.9944457285,0.0,1.0
2021-09-21,33.57,33.8208,33.4925,33.8208,2779,31.394746065025,31.6292948381292,31.3222678755689,31.6292948381292,2971.54911865747,0.0,1.0
2021-09-22,34.0662,34.3,33.68,33.68,14968,31.8587935180326,32.0774438495787,31.4976183339303,31.4976183339303,16005.0907549712,0.0,1.0
2021-09-23,34.64,34.87,34.08,34.08,15526,32.3954126807407,32.6105092429973,31.871699311768,31.871699311768,16601.7530105347,0.0,1.0
2021-09-24,34.85,34.99,34.43,34.46,9634,32.5918051941055,32.7227335363486,32.1990201673759,32.2270762407137,10301.5128496387,0.0,1.0
2021-09-27,35.5326,35.82,34.75,34.75,10063,33.2301743827854,33.4989515653618,32.498284949646,32.498284949646,10760.237056873,0.0,1.0
2021-09-28,35.1153,35.6089,35.1153,35.49,7621,32.8399144026563,33.3015303293079,32.8399144026563,33.1903347586457,8149.03772338559,0.0,1.0
2021-09-29,35.2598,35.33,35.18,35.18,2151,32.9750511559001,33.0407023675106,32.9004220008215,32.9004220008215,2300.03675934949,0.0,1.0
2021-09-30,34.57,35.39,34.57,35.39,11774,32.3299485096191,33.0968145141863,32.3299485096191,33.0968145141863,12589.7874498284,0.0,1.0
2021-10-01,35.3443,35.51,34.81,34.82,8588,33.0540757624683,33.2090388075376,32.5543970963217,32.5637491207676,9183.03844225634,0.0,1.0
2021-10-04,35.4,35.56,35.181,35.24,10457,33.1061665386322,33.2557989297673,32.9013572032661,32.9565341474972,11181.536212235,0.0,1.0
2021-10-05,35.5679,35.635,35.32,35.32,4892,33.2631870290796,33.3259391131118,33.0313503430647,33.0313503430647,5230.95296454564,0.0,1.0
2021-10-06,35.3656,35.399,34.89,35.36,5112,33.0739955745382,33.1052313361876,32.6292132918892,33.0687584408485,5466.19614774271,0.0,1.0
2021-10-07,35.9937,36.145,35.93,35.94,8611,33.6613962299878,33.8028923598549,33.6018238342671,33.6111758587131,9207.63204777238,0.0,1.0
2021-10-08,35.9249,36.2,35.92,36.2,4782,33.5970543017997,33.8543284943075,33.5924718098212,33.8543284943075,5113.33137294711,0.0,1.0
2021-10-11,35.8259,36.28,35.8259,36.28,715,33.5044692597849,33.9291446898751,33.5044692597849,33.9291446898751,764.54034539046,0.0,1.0
2021-10-12,35.8494,35.95,35.77,35.95,7106,33.5264465172328,33.620527883159,33.4521914431321,33.620527883159,7598.3548172652,0.0,1.0
2021-10-13,35.8076,35.87,35.5,35.87,2370,33.4873550550488,33.5457116875915,33.1996867830916,33.5457116875915,2534.2106553502,0.0,1.0
2021-10-14,36.08,36.19,35.97,35.97,7528,33.7421042009562,33.8449764698616,33.6392319320509,33.6392319320509,8049.59401412503,0.0,1.0
2021-10-15,36.1013,36.599,36.1013,36.5,3985,33.7620240130261,34.2274742697006,33.7620240130261,34.1348892276858,4261.10947745592,0.0,1.0
2021-10-18,36.2633,36.2699,36.17,36.2,3713,33.9135268090503,33.9196991451847,33.8262724209697,33.8543284943075,3970.26336004865,0.0,1.0
2021-10-19,36.216,36.48,36.159,36.48,13442,33.869291733421,34.1161851787939,33.8159851940792,34.1161851787939,14373.3584933407,0.0,1.0
2021-10-20,36.5995,36.7,36.18,36.18,7003,34.2279418709229,34.3219297166046,33.8356244454156,33.8356244454156,7488.21823604111,0.0,1.0
2021-10-21,36.6665,36.7998,36.4401,36.79,2843,34.2906004347107,34.4152629205751,34.0788706012546,34.4060979366181,3039.98349922389,0.0,1.0
2021-10-22,36.6408,36.78,36.51,36.56,3685,34.2665657318846,34.3967459121721,34.1442412521317,34.1910013743614,3940.32331855084,0.0,1.0
2021-10-25,37.0035,37.03,36.65,36.65,2863,34.6057636585389,34.6305465233207,34.2751695943749,34.2751695943749,3061.3692431509,0.0,1.0
2021-10-26,36.586,36.9,36.586,36.9,1863,34.2153166379209,34.5089702055234,34.2153166379209,34.5089702055234,1992.0820468006,0.0,1.0
2021-10-27,35.91,36.59,35.91,36.59,5204,33.5831197853752,34.2190574476992,33.5831197853752,34.2190574476992,5564.57056980694,0.0,1.0
2021-10-28,36.4464,36.45,36.23,36.23,4179,34.0847623766555,34.0881291054561,33.8823845676453,33.8823845676453,4468.55119354789,0.0,1.0
2021-10-29,36.5876,36.625,36.45,36.52,1748,34.2168129618322,34.25178953326,34.0881291054561,34.1535932765777,1869.11401922032,0.0,1.0
2021-11-01,37.4662,37.488,36.69,36.69,5412,35.0384818296526,35.0588692429448,34.3125776921586,34.3125776921586,5786.9823066478,0.0,1.0
2021-11-02,37.32,37.39,37.12,37.13,3793,34.901755232253,34.9672194033745,34.7147147433341,34.7240667677801,4055.80633575666,0.0,1.0
2021-11-03,38.23,38.39,37.35,37.35,7492,35.7527894568336,35.9024218479687,34.9298113055908,34.9298113055908,8011.09967505641,0.0,1.0
2021-11-04,37.7109,38.15,37.58,38.12,4000,35.2673258678448,35.6779732612661,35.1449078678474,35.6499171879283,4277.14878540118,0.0,1.0
2021-11-05,38.572,38.59,38.175,38.28,9957,36.0726286928848,36.0894623368875,35.7013533223809,35.7995495790633,10646.8926140599,0.0,1.0
2021-11-08,38.4848,38.8,38.4848,38.8,3403,35.9910790397162,36.2858548502523,35.9910790397162,36.2858548502523,3638.78432918005,0.0,1.0
2021-11-09,38.5288,38.586,38.3433,38.4,1202,36.0322279472783,36.0857215271091,35.8587478938061,35.9117738724146,1285.28321001306,0.0,1.0
2021-11-10,38.4167,38.68,38.3201,38.659,4343,35.9273917532393,36.173630556901,35.8370511970915,36.1539913055645,4643.91429374934,0.0,1.0
2021-11-11,38.97,39.05,38.68,38.68,8432,36.4448392658333,36.5196554614008,36.173630556901,36.173630556901,9016.22963962568,0.0,1.0
2021-11-12,38.839,39.01,38.839,39.01,1413,36.3223277455914,36.482247363617,36.3223277455914,36.482247363617,1510.90280844297,0.0,1.0
2021-11-15,38.73,38.83,38.581,38.83,5699,36.2203906791307,36.3139109235901,36.0810455148862,36.3139109235901,6093.86773200033,0.0,1.0
2021-11-16,38.71,38.83,38.66,38.66,2661,36.2016866302388,36.3139109235901,36.1549265080091,36.1549265080091,2845.37322948814,0.0,1.0
2021-11-17,38.406,38.52,38.21,38.52,4493,35.9173850870822,36.0239981657659,35.7340854079417,36.0239981657659,4804.30737320187,0.0,1.0
2021-11-18,38.2536,38.7,38.01,38.69,10238,35.774860234526,36.1923346057929,35.5470449190229,36.1829825813469,10947.3623162343,0.0,1.0
2021-11-19,37.91,38.05,37.8211,38.04,3792,35.4535246745635,35.5844530168067,35.3703851772391,35.5751009923607,4054.73704856032,0.0,1.0
2021-11-22,38.3019,38.79,38.04,38.04,161447,35.8200305125999,36.2765028258063,35.5751009923607,35.5751009923607,172633.209989166,0.0,1.0
2021-11-23,38.4712,38.49,38.17,38.31,16299,35.9783602864697,35.9959420924281,35.696677310158,35.8276056524011,17428.3120133135,0.0,1.0
2021-11-24,38.2423,38.28,38.13,38.15,8234,35.7642924469021,35.7995495790633,35.6592692123742,35.6779732612661,8804.51077474833,0.0,1.0
2021-11-26,36.8229,37.43,36.26,37.43,13151,34.4368660970452,35.0046275011583,33.9104406409832,35.0046275011583,14062.1959192027,0.0,1.0
2021-11-29,36.52,37.37,36.51,37.37,6652,34.1535932765777,34.9485153544827,34.1442412521317,34.9485153544827,7112.89843012215,0.0,1.0
2021-11-30,35.87,36.24,35.58,36.24,66724,33.5457116875915,33.8917365920913,33.2745029786592,33.8917365920913,71347.118889277,0.0,1.0
2021-12-01,35.7037,36.89,35.7037,36.46,13323,33.3901875210555,34.4996181810775,33.3901875210555,34.097481129902,14246.113316975,0.0,1.0
2021-12-02,36.5626,36.66,35.72,35.72,7334,34.1934329007174,34.2845216188208,33.4054313209023,33.4054313209023,7842.15229803306,0.0,1.0
2021-12-03,36.1049,36.54,35.927,36.54,9191,33.7653907418266,34.1722973254695,33.5990182269333,34.1722973254695,9827.81862165557,0.0,1.0
2021-12-06,36.84,37.0,36.6545,36.79,15489,34.4528580588478,34.6024904499828,34.2793780053756,34.4060979366181,16562.1893842697,0.0,1.0
2021-12-07,37.0078,37.44,37.0,37.12,7453,34.6097850290507,35.0139795256042,34.6024904499828,34.7147147433341,7969.39747439874,0.0,1.0
2021-12-08,37.0914,37.1999,37.0001,37.0501,1695,34.6879679534187,34.7894374186572,34.6025839702273,34.649344092457,1812.44179781375,0.0,1.0
2021-12-09,36.6378,36.89,36.6378,36.6976,4188,34.2637601245508,34.4996181810775,34.2637601245508,34.3196852307376,4478.17477831504,0.0,1.0
2021-12-10,36.76,36.8537,36.57,36.8537,3591,34.3780418632802,34.4656703323387,34.2003533988074,34.4656703323387,3839.81032209391,0.0,1.0
2021-12-13,36.1972,36.63,36.1501,36.63,2623,33.8517099274627,34.256465545483,33.8076618923223,34.256465545483,2804.74031602682,0.0,1.0
2021-12-14,35.9371,36.28,35.9371,36.28,1225,33.6084637716237,33.9291446898751,33.6084637716237,33.9291446898751,1309.87681552911,0.0,1.0
2021-12-15,36.41,36.41,35.52,35.9,7105,34.3193267395845,34.3193267395845,33.4804308099434,33.8386110945093,7537.82415264047,0.28721667,1.0
2021-12-16,35.8577,36.52,35.85,36.42,6192,33.7987399733589,34.4230105061693,33.791482109698,34.3287525365467,6569.20579213932,0.0,1.0
2021-12-17,35.7384,35.99,35.36,35.99,8010,33.6862902155992,33.9234432671696,33.3296180585473,33.9234432671696,8497.95516715695,0.0,1.0
2021-12-20,34.9646,35.0,34.4,34.98,7564,32.9569220466596,32.990289367906,32.4247415501705,32.9714377739815,8024.78562851126,0.0,1.0
2021-12-21,35.8107,35.8107,35.5101,35.511,2392,33.7544387276363,33.7544387276363,33.4710992709508,33.4719475926774,2537.71644941816,0.0,1.0
2021-12-22,36.22,36.24,35.775,35.81,10028,34.1402365973016,34.1590881912261,33.720788632481,33.7537789218489,10638.8881917915,0.0,1.0
2021-12-23,36.5426,36.59,36.27,36.27,7660,34.444312807304,34.4889910849051,34.1873655821129,34.1873655821129,8126.63378032739,0.0,1.0
2021-12-27,37.1384,37.1384,36.53,36.64,15372,35.0059017903154,35.0059017903154,34.4324363031316,34.5361200697164,16308.4353095552,0.0,1.0
2021-12-28,37.1385,37.28,37.105,37.28,2396,35.005996048285,35.139371075301,34.9744196284615,35.139371075301,2541.9601224105,0.0,1.0
2021-12-29,37.2393,37.3,37.11,37.27,14565,35.1010080816646,35.1582226692255,34.9791325269426,35.1299452783387,15452.274283351,0.0,1.0
2021-12-30,37.0801,37.4204,37.0801,37.31,7049,34.9509493940255,35.2717092646511,34.9509493940255,35.1676484661878,7478.41273074773,0.0,1.0
2021-12-31,37.1426,37.18,36.93,37.02,4348,35.0098606250396,35.0451131056784,34.8094681816219,34.8943003542823,4612.87254267146,0.0,1.0
2022-01-03,37.37,37.7899,37.22,37.38,6593,35.2242032479613,35.6199924624066,35.0828162935274,35.2336290449236,6994.63400962121,0.0,1.0
2022-01-04,37.6474,37.84,37.64,37.69,4483,35.4856748556944,35.6672157051875,35.4786997659423,35.5258287507536,4756.09650616288,0.0,1.0
2022-01-05,37.0283,37.92,37.0283,37.91,8154,34.9021237657609,35.7426220808856,34.9021237657609,35.7331962839233,8650.72739488114,0.0,1.0
2022-01-06,37.2103,37.4,36.9,37.18,8272,35.0736732704741,35.2524806388481,34.7811907907352,35.0451131056784,8775.91574815509,0.0,1.0
2022-01-07,36.9011,37.275,36.82,37.2,3277,34.782227628401,35.1346581768199,34.7057844150371,35.0639646996029,3476.62909897295,0.0,1.0
2022-01-10,36.5964,36.78,36.17,36.78,9881,34.495023594961,34.6680812271881,34.0931076124903,34.6680812271881,10482.9332093231,0.0,1.0
2022-01-11,36.6307,36.64,36.215,36.59,6989,34.5273540785415,34.5361200697164,34.1355236988204,34.4889910849051,7414.75763586268,0.0,1.0
2022-01-12,36.5753,36.87,36.37,36.84,22796,34.4751351633706,34.7529133998484,34.2816235517354,34.7246360089616,24184.6923833346,0.0,1.0
2022-01-13,36.5584,36.855,36.5584,36.7,3100,34.4592055665044,34.738774704405,34.4592055665044,34.59267485149,3288.846569062,0.0,1.0
2022-01-14,36.4164,36.45,36.1499,36.45,2705,34.3253592496403,34.3570299274335,34.0741617605961,34.3570299274335,2869.78386106861,0.0,1.0
2022-01-18,35.5309,36.24,35.5,36.24,4010,33.4907049286323,34.1590881912261,33.4615792160189,34.1590881912261,4254.2821748189,0.0,1.0
2022-01-19,35.0158,35.49,35.0158,35.49,3365,33.0051821271064,33.4521534190567,33.0051821271064,33.4521534190567,3569.98990480439,0.0,1.0
2022-01-20,34.218,35.37,34.218,35.13,19325,32.2531920454573,33.3390438555096,32.2531920454573,33.1128247284153,20502.2451442333,0.0,1.0
2022-01-21,33.8988,34.675,33.85,34.13,16648,31.952320606422,32.6839509666326,31.9063227172462,32.1702450321895,17662.166994111,0.0,1.0
2022-01-24,34.5699,34.57,33.14,33.34,6167,32.5848858405592,32.5849800985289,31.2370911329258,31.425607072171,6542.6828359372,0.0,1.0
2022-01-25,34.2052,34.2052,33.67,34.16,4262,32.2411270253456,32.2411270253456,31.7366583719256,32.1985224230762,4521.63357333621,0.0,1.0
2022-01-26,33.6523,34.69,33.6523,34.63,9585,31.7199747113024,32.698089662076,31.7199747113024,32.6415348803024,10168.9014078901,0.0,1.0
2022-01-27,33.2192,34.1822,33.1501,33.92,5662,31.3117434448669,32.2194476923325,31.2466111878577,31.972303295982,6006.91912065453,0.0,1.0
2022-01-28,33.4368,33.4368,32.75,33.2,5000,31.5168487867657,31.5168487867657,30.8694850513977,31.2936459146994,5304.59124042257,0.0,1.0
2022-01-31,34.2053,34.2053,33.43,33.43,5371,32.2412212833153,32.2412212833153,31.5104392448313,31.5104392448313,5698.19191046192,0.0,1.0
2022-02-01,34.6382,34.65,34.07,34.22,17854,32.6492640338115,32.6603864742269,32.1136902504159,32.2550772048498,18941.6344013009,0.0,1.0
2022-02-02,34.3362,34.76,34.06,34.76,9255,32.3646049655512,32.7640702408118,32.1042644534537,32.7640702408118,9818.79838602219,0.0,1.0
2022-02-03,33.9578,34.14,33.9578,34.02,1912,32.0079328084994,32.1796708291517,32.0079328084994,32.0665612656046,2028.47569033759,0.0,1.0
2022-02-04,33.9639,34.15,33.5,33.72,6587,32.0136825446463,32.189096626114,31.5764198235672,31.7837873567368,6988.26850013271,0.0,1.0
2022-02-07,33.989,34.06,33.81,33.88,6714,32.0373412950216,32.1042644534537,31.8686195293972,31.934600108133,7123.00511763943,0.0,1.0
2022-02-08,34.821,34.821,34.4,34.4,2034,32.8215676022815,32.8215676022815,32.4247415501705,32.4247415501705,2157.90771660391,0.0,1.0
2022-02-09,34.8935,35.105,34.85,35.1,4280,32.8899046302579,33.0892602360097,32.8489024134721,33.0845473375286,4540.73010180173,0.0,1.0
2022-02-10,34.3612,35.06,34.34,34.77,4899,32.3881694579569,33.0468441496795,32.3681867683969,32.773496037774,5197.43849736603,0.0,1.0
2022-02-11,34.3458,34.76,34.155,34.47,6572,32.373653730635,32.7640702408118,32.1938095245951,32.4907221289063,6972.35472641143,0.0,1.0
2022-02-14,34.1817,34.42,34.07,34.35,22706,32.2189764024843,32.443593144095,32.1136902504159,32.3776125653592,24089.209741007,0.0,1.0
2022-02-15,34.9278,34.99,34.36,34.46,6034,32.9222351138385,32.9808635709437,32.3870383623214,32.481296331944,6401.58070894195,0.0,1.0
2022-02-16,34.9923,35.04,34.75,34.844,1738,32.983031504245,33.027992555755,32.7546444438495,32.8432469352947,1843.87591517089,0.0,1.0
2022-02-17,34.47,34.57,34.46,34.47,2782,32.4907221289063,32.5849800985289,32.481296331944,32.4907221289063,2951.47456617112,0.0,1.0
2022-02-18,34.1702,34.63,34.1702,34.62,4194,32.2081367359777,32.6415348803024,32.2081367359777,32.6321090833401,4449.49113246646,0.0,1.0
2022-02-22,33.6451,34.18,33.54,34.18,10444,31.7131881374895,32.2173740170008,31.6141230114162,32.2173740170008,11080.2301829947,0.0,1.0
2022-02-23,33.1897,34.0099,33.0803,33.9,4091,31.2839373438283,32.0570412106727,31.1808191250612,31.9534517020575,4340.21655291374,0.0,1.0
2022-02-24,33.5712,33.5712,32.39,32.41,8272,31.6435314979384,31.6435314979384,30.5301563607564,30.5490079546809,8775.91574815511,0.0,1.0
2022-02-25,34.4,34.4,33.62,33.76,5046,32.4247415501705,32.4247415501705,31.6895293871143,31.8214905445859,5353.39347983445,0.0,1.0
2022-02-28,34.6071,34.6071,34.19,34.19,4576,32.6199498052588,32.6199498052588,32.226799813963,32.226799813963,4854.76190323474,0.0,1.0
2022-03-01,33.8432,34.39,33.76,34.39,9765,31.8999131753119,32.4153157532082,31.8214905445859,32.4153157532082,10359.8666925453,0.0,1.0
2022-03-02,34.9,34.9825,34.2,34.2,23555,32.8960313982834,32.973794223222,32.2362256109253,32.2362256109253,24989.9293336307,0.0,1.0
2022-03-03,34.8551,35.155,34.67,35.1216,8536,32.8537095699228,33.136389220821,32.6792380681514,33.1049070589671,9055.99816564943,0.0,1.0
2022-03-04,34.2869,34.53,34.15,34.53,5993,32.3181357865273,32.5472769106798,32.189096626114,32.5472769106798,6358.0830607705,0.0,1.0
2022-03-07,33.4734,34.21,33.4734,34.21,6407,31.5513472036475,32.2456514078875,31.5513472036475,32.2456514078875,6797.30321547749,0.0,1.0
2022-03-08,33.4977,34.08,33.4977,33.58,13061,31.5742518902658,32.1231160473782,31.5742518902658,31.6518261992652,13856.6532382319,0.0,1.0
2022-03-09,34.0886,34.2265,33.88,33.88,8186,32.1312222327657,32.2612039728753,31.934600108133,31.934600108133,8684.67677881984,0.0,1.0
2022-03-10,34.0882,34.0882,33.62,33.905,15488,32.1308452008872,32.1308452008872,31.6895293871143,31.9581646005386,16431.501826333,0.0,1.0
2022-03-11,33.7669,34.3,33.71,34.3,3064,31.8279943444898,32.3304835805479,31.7743615597746,32.3304835805479,3250.65351213096,0.0,1.0
2022-03-14,33.647,33.983,33.595,33.81,5829,31.7149790389124,32.0316858168443,31.6659648947086,31.8686195293972,6184.09246808463,0.0,1.0
2022-03-15,33.9962,33.9962,33.7,33.7,10712,32.0717252355994,32.0717252355994,31.7922926809378,31.7922926809378,11354.7771978221,0.02927855,1.0
2022-03-16,34.7197,34.7197,34.11,34.33,4051,32.7542689671916,32.7542689671916,32.1790831853647,32.3866293096913,4294.08163072978,0.0,1.0
2022-03-17,35.0032,35.0032,34.7,34.7,7362,33.0217204501307,33.0217204501307,32.7356841551496,32.7356841551496,7803.75931015369,0.0,1.0
2022-03-18,35.2191,35.2384,34.68,34.68,2769,33.225398669413,33.2436061248653,32.7168163256654,32.7168163256654,2935.15478535936,0.0,1.0
2022-03-21,34.68,35.33,34.512,35.33,6086,32.7168163256654,33.3300207839031,32.5583265579978,33.3300207839031,6451.1924968209,0.0,1.0
2022-03-22,34.8407,34.91,34.7865,34.8901,1957,32.8684193355712,32.9337963647341,32.817287517669,32.9150228743973,2074.43044960212,0.0,1.0
2022-03-23,33.96,34.4,33.96,34.4,2301,32.0375744642329,32.4526667128861,32.0375744642329,32.4526667128861,2439.07228642538,0.0,1.0
2022-03-24,34.1967,34.22,33.94,34.08,20153,32.2608752261788,32.282856247528,32.0187066347487,32.1507814411383,21362.2876090095,0.0,1.0
2022-03-25,34.146,34.27,34.06,34.16,15815,32.2130452784363,32.3300258212386,32.1319136116541,32.2262527590753,16763.9844458137,0.0,1.0
2022-03-28,34.0202,34.0202,33.78,34.0,9550,32.0943666309805,32.0943666309805,31.8677639988748,32.0753101232014,10123.050993204,0.0,1.0
2022-03-29,34.82,34.91,34.34,34.34,4284,32.8488911320551,32.9337963647341,32.3960632244334,32.3960632244334,4541.06287485716,0.0,1.0
2022-03-30,34.0102,34.5518,34.0102,34.5,5373,32.0849327162383,32.5958735386715,32.0849327162383,32.5470058603073,5695.40868968431,0.0,1.0
2022-03-31,33.5,33.92,33.5,33.92,4030,31.6036143860955,31.9998388052644,31.6036143860955,31.9998388052644,4271.82151859812,0.0,1.0
2022-04-01,33.6512,33.665,33.37,33.63,4121,31.7462551769963,31.7592739793404,31.4809734944479,31.726255277743,4368.28200450196,0.0,1.0
2022-04-04,33.75,33.7991,33.57,33.64,6768,31.8394622546484,31.8857827760322,31.6696517892903,31.7356891924851,7174.11613842981,0.0,1.0
2022-04-05,32.9954,33.3899,32.9954,33.33,2297,31.1275790482082,31.4997469847848,31.1275790482082,31.4432378354795,2434.83226506697,0.0,1.0
2022-04-06,32.48,32.82,32.48,32.82,3406,30.6413550823994,30.9621081836315,30.6413550823994,30.9621081836315,3610.37818668616,0.0,1.0
2022-04-07,32.59,32.59,32.161,32.53,7102,30.7451281445627,30.7451281445627,30.3404132021259,30.68852465611,7528.15792185706,0.0,1.0
2022-04-08,32.55,32.94,32.45,32.45,13051,30.7073924855943,31.0753151605369,30.6130533381731,30.6130533381731,13834.1296871524,0.0,1.0
2022-04-11,32.48,33.1299,32.38,32.38,9134,30.6413550823994,31.2544652014897,30.5470159349783,30.5470159349783,9682.08877192936,0.0,1.0
2022-04-12,32.6898,32.93,32.62,32.62,1774,30.8392786136891,31.0658812457947,30.7734298887891,30.7734298887891,1880.44947245486,0.0,1.0
2022-04-13,33.1481,33.1481,32.82,32.9,2700,31.2716349263203,31.2716349263203,30.9621081836315,31.0375795015684,2862.01441692679,0.0,1.0
2022-04-14,32.8714,33.25,32.87,33.25,4270,31.0105985054059,31.3677665175425,31.009277757342,31.3677665175425,4526.22280010274,0.0,1.0
2022-04-18,32.8185,32.97,32.75,32.9,2480,30.9606930964201,31.1036169047632,30.8960707804366,31.0375795015684,2628.81324221423,0.0,1.0
2022-04-19,33.6563,33.74,33.2,33.2,3438,31.7510664735148,31.8300283399063,31.3205969438319,31.3205969438319,3644.29835755344,0.0,1.0
2022-04-20,33.93,34.0639,33.73,33.73,1692,32.0092727200066,32.1355928384035,31.8205944251642,31.8205944251642,1793.52903460745,0.0,1.0
2022-04-21,33.3994,34.17,33.36,34.17,3522,31.5087092037898,32.2356866738174,31.4715395797058,32.2356866738174,3733.33880608005,0.0,1.0
2022-04-22,32.5165,33.19,32.5165,33.18,8510,30.6757888712082,31.3111630290898,30.6757888712082,31.3017291143477,9020.64544001738,0.0,1.0
2022-04-25,32.4951,32.4951,31.88,32.0,4802,30.65560029366,30.65560029366,30.0753201978724,30.1885271747778,5090.14564077127,0.0,1.0
2022-04-26,31.6377,32.41,31.634,32.41,3164,29.8467364436708,30.5753176792046,29.8432458952163,30.5753176792046,3353.85689450235,0.0,1.0
2022-04-27,31.5097,31.81,31.49,31.66,2327,29.7259823349717,30.0092827946775,29.7073975229297,29.8677740735458,2466.63242525505,0.0,1.0
2022-04-28,32.082,32.082,31.37,31.37,2697,30.2658852756631,30.2658852756631,29.5941905460243,29.5941905460243,2858.83440090798,0.0,1.0
2022-04-29,31.2226,32.105,31.2226,32.09,1746,29.4551346427255,30.28758327957,29.4551346427255,30.2734324074568,1850.76932294599,0.0,1.0
2022-05-02,31.6414,31.6414,31.06,31.18,11188,29.8502269921254,29.8502269921254,29.3017391890187,29.4149461659241,11859.3397394729,0.0,1.0
2022-05-03,32.037,32.08,31.72,31.72,6145,30.2234326593236,30.2639984927147,29.9243775619985,29.9243775619985,6513.73281185744,0.0,1.0
2022-05-04,32.92,32.93,31.82,32.02,9084,31.0564473310526,31.0658812457947,30.0187167094196,30.207395004262,9629.08850494924,0.0,1.0
2022-05-05,31.92,32.58,31.48,32.54,8725,30.1130558568408,30.7356942298206,29.6979636081876,30.6979585708521,9248.54658803194,0.0,1.0
2022-05-06,31.5093,31.78,31.22,31.55,21799,29.725604978382,29.9809810504512,29.4526818248926,29.7640010113825,23107.0563979952,0.0,1.0
2022-05-09,31.229,31.48,31.07,31.14,5215,29.4611723481605,29.6979636081876,29.3111731037608,29.3772105069556,5527.9278460271,0.0,1.0
2022-05-10,30.8927,31.5,30.52,31.43,8334,29.143909795383,29.7168314376719,28.7923077929443,29.650794034477,8834.08450024735,0.0,1.0
2022-05-11,30.2894,31.25,30.281,30.82,6502,28.5747617189911,29.4809835691189,28.5668372306077,29.0753252352078,6892.15471809553,0.0,1.0
2022-05-12,30.64,30.81,30.22,30.22,6528,28.9055147698497,29.0658913204657,28.5092903506808,28.5092903506808,6919.71485692521,0.0,1.0
2022-05-13,31.12,31.25,31.05,31.05,1966,29.3583426774714,29.4809835691189,29.2923052742766,29.2923052742766,2083.97049765854,0.0,1.0
2022-05-16,31.05,31.21,30.97,31.06,5245,29.2923052742766,29.4432479101504,29.2168339563396,29.3017391890187,5559.72800621517,0.0,1.0
2022-05-17,31.9234,31.9234,31.67,31.67,1000,30.1162633878531,30.1162633878531,29.8772079882879,29.8772079882879,1060.00533960251,0.0,1.0
2022-05-18,30.7074,31.64,30.7012,31.64,2455,28.9690993552116,29.8489062440615,28.9632503280715,29.8489062440615,2602.31310872417,0.0,1.0
2022-05-19,30.7599,30.98,30.69,30.69,4643,29.0186274076077,29.2262678710817,28.9526843435603,28.9526843435603,4921.60479177447,0.0,1.0
2022-05-20,30.73,31.03,30.08,31.03,4571,28.9904200025288,29.2734374447923,28.3772155442911,29.2734374447923,4845.28440732308,0.0,1.0
2022-05-23,30.8276,31.075,30.75,31.04,3734,29.0824950104119,29.3158900611318,29.009287832013,29.2828713595344,3958.05993807578,0.0,1.0
2022-05-24,30.4268,30.61,29.92,30.61,6915,28.7043837075478,28.8772130256234,28.2262729084172,28.8772130256234,7329.93692335137,0.0,1.0
2022-05-25,31.2116,31.37,31.09,31.1,1488,29.4447573365092,29.5941905460243,29.330040933245,29.3394748479871,1577.28794532854,0.0,1.0
2022-05-26,31.989,31.99,31.84,31.8699,999,30.1781498685614,30.1790932600357,30.0375845389039,30.0657919439828,1058.94533426291,0.0,1.0
2022-05-27,32.6163,32.6163,32.18,32.18,785,30.7699393403345,30.7699393403345,30.3583376401359,30.3583376401359,832.104191587973,0.0,1.0
2022-05-31,32.2801,32.51,32.1,32.51,777,30.4527711267045,30.6696568266258,30.282866322199,30.6696568266258,823.624148871152,0.0,1.0
2022-06-01,32.2181,32.2181,31.88,31.9422,2631,30.3942808553034,30.3942808553034,30.0753201978724,30.1339991475683,2788.87404849421,0.0,1.0
2022-06-02,32.8135,32.8292,32.2592,32.2592,5128,30.9559761390491,30.9707873851942,30.4330542448935,30.4330542448935,5435.70738148168,0.0,1.0
2022-06-03,32.4422,32.57,32.34,32.57,14218,30.6056948846742,30.7262603150785,30.5092802760098,30.7262603150785,15071.1559184685,0.0,1.0
2022-06-06,32.7558,32.7558,32.59,32.59,1036,30.9015424509871,30.9015424509871,30.7451281445627,30.7451281445627,1098.1655318282,0.0,1.0
2022-06-07,33.0509,33.0509,32.53,32.53,2281,31.179937275027,31.179937275027,30.68852465611,30.68852465611,2417.87217963333,0.0,1.0
2022-06-08,32.5,32.93,32.42,32.93,4768,30.6602229118837,31.0658812457947,30.5847515939467,31.0658812457947,5054.10545922478,0.0,1.0
2022-06-09,32.0302,32.4,32.0302,32.38,19410,30.217017597299,30.5658837644625,30.217017597299,30.5470159349783,20574.7036416848,0.0,1.0
2022-06-10,31.0892,31.66,31.08,31.66,6517,29.3292862200657,29.8677740735458,29.3206070185029,29.8677740735458,6908.05479818957,0.0,1.0
2022-06-13,29.8457,30.44,29.78,30.44,5763,28.1561789218833,28.7168364750074,28.0941981020276,28.7168364750074,6108.81077212928,0.0,1.0
2022-06-14,30.017,30.061,29.72,29.72,2508,28.4205307317572,28.4621905695891,28.1393268263926,28.1393268263926,2648.88213068727,0.10891433,1.0
2022-06-15,30.28,30.49,29.9592,30.16,10163,28.6695429442519,28.8683739884492,28.3658048538782,28.5559252047106,10733.8871986342,0.0,1.0
2022-06-16,28.9566,29.72,28.85,29.72,15574,27.4165286400107,28.1393268263926,27.3155982147182,28.1393268263926,16448.839833861,0.0,1.0
2022-06-17,29.2731,29.45,29.025,29.235,6402,27.7161954280509,27.8836869124247,27.4812907515493,27.6801217957465,6761.62017570169,0.0,1.0
2022-06-21,29.6776,29.91,29.46,29.53,6959,28.0991818917546,28.3192215806663,27.8931550573864,27.9594320721189,7349.90859148832,0.0,1.0
2022-06-22,29.6421,29.7994,29.37,29.37,8282,28.0655699771403,28.214503897389,27.8079417527305,27.8079417527305,8747.2256006188,0.0,1.0
2022-06-23,29.82,29.84,29.39,29.84,10566,28.2340082760103,28.2529445659338,27.826878042654,28.2529445659338,11159.5249572734,0.0,1.0
2022-06-24,30.5526,30.62,30.08,30.08,3007,28.9276445759099,28.9914598729522,28.4801800450164,28.4801800450164,3175.91250676898,0.0,1.0
2022-06-27,30.5734,30.87,30.56,30.65,4134,28.9473383174304,29.2281634969966,28.9346510031816,29.0198643078375,4366.21958862087,0.0,1.0
2022-06-28,30.0523,30.8684,30.0523,30.8684,1650,28.4539532834723,29.2266485938027,28.4539532834723,29.2266485938027,1742.68561229425,0.0,1.0
2022-06-29,29.62,30.23,29.41,30.16,5967,28.0446453767748,28.622202219443,27.8458143325776,28.5559252047106,6302.18487791504,0.0,1.0
2022-06-30,29.3417,29.5941,28.95,29.26,4435,27.7811469024886,28.0201228813238,27.410279664336,27.703792158151,4684.12769122729,0.0,1.0
2022-07-01,29.8242,29.8242,29.15,29.37,2301,28.2379848968942,28.2379848968942,27.5996425635714,27.8079417527305,2430.25429932672,0.0,1.0
2022-07-05,30.16,30.16,29.2001,29.6,3179,28.5559252047106,28.5559252047106,27.6470779698299,28.0257090868513,3357.57427968693,0.0,1.0
2022-07-06,29.7796,30.28,29.58,30.28,13498,28.1957569703647,28.6695429442519,28.0067727969277,28.6695429442519,14256.2244816654,0.0,1.0
2022-07-07,30.3905,30.45,29.88,29.94,2082,28.7741659460795,28.8305014086021,28.2908171457809,28.3476260155516,2198.95239078584,0.0,1.0
2022-07-08,30.4375,30.47,30.16,30.34,3338,28.8186662273999,28.8494376985256,28.5559252047106,28.7263518140226,3525.50580232618,0.0,1.0
2022-07-11,29.9763,30.19,29.9763,30.19,65124,28.3819953817628,28.5843296395959,28.3819953817628,28.5843296395959,68782.2168576067,0.0,1.0
2022-07-12,30.0951,30.3971,29.98,30.21,4183,28.4944769439087,28.7804149217543,28.3854985953987,28.6032659295195,4417.97207044052,0.0,1.0
2022-07-13,30.1295,30.1295,29.77,29.77,6122,28.5270473625772,28.5270473625772,28.1866675512014,28.1866675512014,6465.89170816086,0.0,1.0
2022-07-14,29.6735,29.71,29.31,29.71,4887,28.0952999523203,28.1298586814308,27.7511328829598,28.1298586814308,5161.51793168607,0.0,1.0
2022-07-15,30.292,30.292,29.87,29.98,4837,28.680904718206,28.680904718206,28.2813490008192,28.3854985953987,5108.70927676807,0.0,1.0
2022-07-18,30.3452,30.77,30.3452,30.53,1379,28.7312752494027,29.1334820473788,28.7312752494027,28.9062465682963,1456.46270263865,0.0,1.0
2022-07-19,31.3612,31.3612,30.61,30.61,3021,29.6932387775189,29.6932387775189,28.9819917279905,28.9819917279905,3190.69893014602,0.0,1.0
2022-07-20,31.7596,31.7596,31.36,31.45,2192,30.070449672796,30.070449672796,29.6921026001235,29.7773159047795,2315.13143160546,0.0,1.0
2022-07-21,31.805,31.805,31.31,31.54,2333,30.1134350509225,30.1134350509225,29.6447618753146,29.8625292094354,2464.05183847423,0.0,1.0
2022-07-22,31.5119,31.68,31.32,31.68,647,29.8359237220929,29.9950832389003,29.6542300202764,29.9950832389003,683.343994639018,0.0,1.0
2022-07-25,31.8106,31.85,31.64,31.6642,3638,30.118737212101,30.1560417032504,29.9572106590532,29.9801235698607,3842.35773183424,0.0,1.0
2022-07-26,31.6182,31.65,31.6182,31.635,258,29.9365701030365,29.966678804015,29.9365701030365,29.9524765865723,272.49265937692,0.0,1.0
2022-07-27,32.16,32.2938,31.55,31.75,13763,30.4495541970654,30.576237976654,29.8719973543972,30.0613602536327,14536.1103527308,0.0,1.0
2022-07-28,32.6747,32.6747,32.37,32.37,1949,30.9368796182479,30.9368796182479,30.6483852412627,30.6483852412627,2058.48136870394,0.0,1.0
2022-07-29,32.8122,32.84,32.55,32.84,1425,31.0670666114723,31.0933880544661,30.8188118505746,31.0933880544661,1505.04666516322,0.0,1.0
2022-08-01,33.0193,33.095,32.7,32.7536,6701,31.2631518936307,31.3348257509913,30.9608340250012,31.0115832819963,7077.41593211138,0.0,1.0
2022-08-02,32.56,32.9,32.55,32.86,4413,30.8282799955364,31.1501969242367,30.8188118505746,31.1123243443896,4660.89188306335,0.0,1.0
2022-08-03,33.1121,33.1121,32.95,32.95,475,31.3510162788759,31.3510162788759,31.1975376490456,31.1975376490456,501.682221721073,0.0,1.0
2022-08-04,33.0315,33.0899,33.0315,33.0899,914,31.274703030484,31.3299969970608,31.274703030484,31.3299969970608,965.342211901181,0.0,1.0
2022-08-05,33.0007,33.01,32.8767,33.0,4314,31.2455411440018,31.2543465188162,31.1281361464758,31.2448783738545,4556.3307463257,0.0,1.0
2022-08-08,33.475,33.51,33.41,33.41,991,31.6946152595387,31.7277537669049,31.6330723172872,31.6330723172872,1046.66754047491,0.0,1.0
2022-08-09,32.7598,32.76,32.65,32.76,1332,31.0174535318726,31.0176428947719,30.9134933001924,31.0176428947719,1406.82256701573,0.0,1.0
2022-08-10,33.4944,33.52,33.43,33.43,2099,31.7129834607646,31.7372219118667,31.6520086072107,31.6520086072107,2216.90733345796,0.0,1.0
2022-08-11,33.8,33.94,33.8,33.91,2134,32.0023299707964,32.1348840002612,32.0023299707964,32.1064795653759,2253.87339190056,0.0,1.0
2022-08-12,34.307,34.307,33.86,33.86,2988,32.4823649203583,32.4823649203583,32.059138840567,32.059138840567,3155.84521790014,0.0,1.0
2022-08-15,34.3899,34.3899,34.19,34.2799,3929,32.5608558420914,32.5608558420914,32.3715876243056,32.4567062475119,4149.70410345705,0.0,1.0
2022-08-16,34.8661,35.025,34.42,34.42,8563,33.0117289051711,33.1621777286137,32.5893549584264,32.5893549584264,9044.010241258,0.0,1.0
2022-08-17,34.3302,34.64,34.18,34.64,1817,32.5043310166696,32.7976541475854,32.3621194793438,32.7976541475854,1919.0665197204,0.0,1.0
2022-08-18,34.464,34.464,34.19,34.19,2316,32.6310147962582,32.6310147962582,32.3715876243056,32.3715876243056,2446.09689580211,0.0,1.0
2022-08-19,33.8916,33.94,33.8916,33.91,1949,32.0890581786462,32.1348840002612,32.0890581786462,32.1064795653759,2058.48136870394,0.0,1.0
2022-08-22,33.0836,33.61,33.07,33.61,984,31.3240320657349,31.8224352165227,31.3111553885869,31.8224352165227,1039.27432878639,0.0,1.0
2022-08-23,33.0908,33.241,33.0901,33.241,2414,31.3308491301074,31.4730606674332,31.33018635996,31.4730606674332,2549.60185944141,0.0,1.0
2022-08-24,32.933,33.05,32.86,33.05,1983,31.1814418026106,31.2922190986633,31.1123243443896,31.2922190986633,2094.39125404818,0.0,1.0
2022-08-25,33.31,33.37,33.191,33.191,3076,31.5383908676695,31.5951997374401,31.4257199426243,31.4257199426243,3248.78845055583,0.0,1.0
2022-08-26,32.441,33.3,32.441,33.3,1256,30.7156090704913,31.5289227227077,30.7156090704913,31.5289227227077,1326.55341154035,0.0,1.0
2022-08-29,32.2178,32.35,32.2178,32.27,1000,30.5042800749445,30.6294489513391,30.5042800749445,30.553703791645,1056.17309836015,0.0,1.0
2022-08-30,31.8022,32.21,31.79,32.21,1943,30.1107839703332,30.4968949218743,30.0992328334798,30.4968949218743,2052.14433011377,0.0,1.0
2022-08-31,31.354,31.56,31.354,31.4879,6231,29.6864217131464,29.881465499359,29.6864217131464,29.8132001741846,6581.01457588212,0.0,1.0
2022-09-01,31.0734,31.0734,31.01,31.01,990,29.4207455655191,29.4207455655191,29.3607175264614,29.3607175264614,1045.61136737655,0.0,1.0
2022-09-02,30.7259,30.7259,30.7259,30.7259,542,29.0917275280974,29.0917275280974,29.0917275280974,29.0917275280974,572.445819311203,0.0,1.0
2022-09-06,30.3026,30.4026,30.3026,30.34,1935,28.6909409518655,28.7856224014833,28.6909409518655,28.7263518140226,2043.6949453269,0.0,1.0
2022-09-07,30.7645,30.79,30.35,30.35,40177,29.1282745676499,29.1524183373024,28.7358199589843,28.7358199589843,42433.8665728158,0.0,1.0
2022-09-08,30.5933,30.5933,30.36,30.58,433,28.9661799259043,28.9661799259043,28.7452881039461,28.9535872931051,457.322951589946,0.0,1.0
2022-09-09,31.2061,31.2061,30.7,30.7,3081,29.5463878491618,29.5463878491618,29.0672050326464,29.0672050326464,3254.06931604763,0.0,1.0
2022-09-12,31.4377,31.56,31.36,31.54,1762,29.7656700864765,29.881465499359,29.6921026001235,29.8625292094354,1860.97699931059,0.0,1.0
2022-09-13,30.164,30.9,30.14,30.85,6633,28.564234770646,29.2612005839067,28.5415076245614,29.2138523628971,7004.48703094997,0.00477634,1.0
2022-09-14,29.9916,30.1599,29.78,30.02,9587,28.400978104605,28.5603522165232,28.2006004332926,28.4278718941385,10123.928413345,0.0,1.0
2022-09-15,30.0007,30.0007,30.0007,30.0007,94,28.4095954808288,28.4095954808288,28.4095954808288,28.4095954808288,99.2645531296995,0.0,1.0
2022-09-16,29.65,29.66,29.46,29.55,3332,28.0774950586677,28.0869647028697,27.8975718188314,27.9827986166486,3518.61160668255,0.0,1.0
2022-09-19,30.0174,30.0174,29.85,29.85,974,28.425409786646,28.425409786646,28.266887942706,28.266887942706,1028.54973136518,0.0,1.0
2022-09-20,29.4379,29.64,29.385,29.64,1317,27.8766439051452,28.0680254144658,27.8265494873171,28.0680254144658,1390.75974970015,0.0,1.0
2022-09-21,29.1082,29.707,29.1082,29.6573,2294,27.5644297358082,28.1314720306186,27.5644297358082,28.0844078989351,2422.47749871841,0.0,1.0
2022-09-22,28.6317,29.03,28.61,29.03,18047,27.1132011895871,27.4903771181492,27.0926520616689,27.4903771181492,19057.7381950179,0.0,1.0
2022-09-23,27.8891,28.07,27.7,28.07,6280,26.4099854111531,26.5812912747657,26.230914439295,26.5812912747657,6631.71695377142,0.0,1.0
2022-09-26,27.6284,28.245,27.6284,27.66,10701,26.1631117868093,26.7470100482992,26.1631117868093,26.1930358624873,11300.3189685204,0.0,1.0
2022-09-27,27.7692,28.1,27.4965,27.76,9900,26.2964443771722,26.6097002073715,26.0382071797861,26.2877323045065,10454.4582551492,0.0,1.0
2022-09-28,28.6097,28.69,28.2,28.21,2446,27.0923679723429,27.1684092152842,26.7043966493906,26.7138662935925,2582.9903931409,0.0,1.0
2022-09-29,27.9897,27.9897,27.7017,27.73,4927,26.5052500318244,26.5052500318244,26.2325242788093,26.2593233719007,5202.94099223435,0.0,1.0
2022-09-30,27.7998,28.1943,27.7998,28.16,2666,26.3254214884301,26.6989989521955,26.3254214884301,26.6665180725829,2815.31168769977,0.0,1.0
2022-10-03,28.464,28.635,28.0,28.0,8808,26.954395256321,27.1163261721737,26.5150037653523,26.5150037653523,9301.29982942973,0.0,1.0
2022-10-04,29.4948,29.4948,29.39,29.4,2034,27.9305261806541,27.9305261806541,27.831284309418,27.84075395362,2147.9159687852,0.0,1.0
2022-10-05,29.2143,29.26,28.95,29.06,5047,27.6649026607905,27.7081789347932,27.4146199645339,27.518786050755,5329.66169835737,0.0,1.0
2022-10-06,29.0876,29.19,29.0876,29.15,2956,27.5449222687522,27.6418914253798,27.5449222687522,27.6040128485722,3121.55339416375,0.0,1.0
2022-10-07,28.4029,28.56,28.32,28.48,3703,26.8965357302474,27.0453038406594,26.8180323798135,26.9695466870441,3910.38978977954,0.0,1.0
2022-10-10,28.58,28.69,28.45,28.45,2344,27.0642431290632,27.1684092152842,26.9411377544384,26.9411377544384,2475.27779293634,0.0,1.0
2022-10-11,28.6314,28.81,28.38,28.38,6160,27.112917100261,27.2820449457072,26.874850245025,26.874850245025,6504.9962476484,0.0,1.0
2022-10-12,28.6511,28.66,28.54,28.54,2964,27.1315722993388,27.1400002826785,27.0263645522556,27.0263645522556,3130.00144123861,0.0,1.0
2022-10-13,29.2938,29.2938,28.14,28.15,13967,27.7401863321957,27.7401863321957,26.6475787841791,26.657048428381,14749.2341868352,0.0,1.0
2022-10-14,28.5959,29.5,28.5959,29.5,4883,27.0792998633443,27.9354503956391,27.0792998633443,27.9354503956391,5156.47673332257,0.0,1.0
2022-10-17,29.29,29.3528,28.98,28.98,10724,27.7365878673989,27.7960572329869,27.4430288971397,27.4430288971397,11324.6071038606,0.0,1.0
2022-10-18,29.5192,29.99,29.41,29.99,1212,27.9536321125067,28.3994629615327,27.8502235978219,28.3994629615327,1279.87913184251,0.0,1.0
2022-10-19,28.9618,29.08,28.73,29.06,909,27.4257941446922,27.5377253391588,27.2062877920919,27.518786050755,959.909348881881,0.0,1.0
2022-10-20,28.693,29.24,28.62,29.24,406,27.1712501085448,27.6892396463894,27.1021217058709,27.6892396463894,428.738389049553,0.0,1.0
2022-10-21,29.4647,29.54,28.78,28.78,1935,27.9020225516063,27.9733289724467,27.2536360131014,27.2536360131014,2043.37138623371,0.0,1.0
2022-10-24,29.6732,29.73,29.53,29.53,1949,28.0994646332162,28.153252212283,27.9638593282448,27.9638593282448,2058.15546861473,0.0,1.0
2022-10-25,30.2981,30.402,30.2981,30.4,1083,28.6912226993936,28.7896123026515,28.6912226993936,28.7877183738111,1143.65437276026,0.0,1.0
2022-10-26,30.4534,30.93,30.26,30.26,1213,28.8382862738493,29.2896095165124,28.6551433549844,28.6551433549844,1280.93513772687,0.0,1.0
2022-10-27,30.3783,30.74,30.3783,30.5,5065,28.767169245893,29.1096862766761,28.767169245893,28.8824148158302,5348.66980427582,0.0,1.0
2022-10-28,31.0314,31.0314,30.47,30.7,2148,29.3856317087198,29.3856317087198,28.8540058832245,29.0718076998685,2268.30063960207,0.0,1.0
2022-10-31,30.9273,30.9634,30.92,30.9634,1706,29.2870527125779,29.3212381281468,29.2801398723105,29.3212381281468,1801.54603871561,0.0,1.0
2022-11-01,31.182,31.182,31.02,31.14,5503,29.5282445504006,29.5282445504006,29.3748363143296,29.4884720447526,5811.20038162485,0.0,1.0
2022-11-02,29.9313,30.93,29.9313,30.67,8638,28.3438761500675,29.2896095165124,28.3438761500675,29.0433987672627,9121.77882908877,0.0,1.0
2022-11-03,29.7571,29.969,29.7571,29.969,1122,28.1789149480702,28.3795767087087,28.1789149480702,28.3795767087087,1184.83860225024,0.0,1.0
2022-11-04,30.2497,30.52,29.91,30.05,3139,28.6453896214564,28.9013541042341,28.3237058079174,28.4562808267442,3314.80247100135,0.0,1.0
2022-11-07,30.6498,30.6498,30.39,30.39,389,29.0242700859749,29.0242700859749,28.7782487296092,28.7782487296092,410.786289015458,0.0,1.0
2022-11-08,30.613,30.73,30.56,30.56,3393,28.9894217953118,29.1002166324742,28.9392326810417,28.9392326810417,3583.02796562841,0.0,1.0
2022-11-09,29.8259,30.56,29.8259,30.56,2175,28.2440661001794,28.9392326810417,28.2440661001794,28.9392326810417,2296.81279847975,0.0,1.0
2022-11-10,31.641,31.6559,30.35,30.35,2148,29.9629012192683,29.9770109891292,28.7403701528016,28.7403701528016,2268.30063960207,0.0,1.0
2022-11-11,31.8444,32.04,31.8401,31.87,4847,30.1555137823352,30.3407400229246,30.1514418353284,30.1797560714921,5118.46052148568,0.0,1.0
2022-11-14,31.599,32.025,31.599,31.72,8748,29.9231287136203,30.3265355566217,29.9231287136203,30.0377114084634,9237.93947636821,0.0,1.0
2022-11-15,32.0171,32.2748,31.82,31.82,12553,30.3190545377022,30.5630872687855,30.1324078504826,30.1324078504826,13256.0418663523,0.0,1.0
2022-11-16,31.3737,31.82,31.3737,31.82,1637,29.7097776297512,30.1324078504826,29.7097776297512,30.1324078504826,1728.68163269488,0.0,1.0
2022-11-17,31.3746,31.3746,30.96,30.96,3825,29.7106298977294,29.7106298977294,29.3180184491182,29.3180184491182,4039.22250767128,0.0,1.0
2022-11-18,31.5949,31.7268,31.56,31.68,1738,29.9192461594975,30.0441507665207,29.8861971012329,29.9998328316558,1835.33822701508,0.0,1.0
2022-11-21,31.5383,31.55,31.485,31.51,1060,29.8656479733147,29.8767274570309,29.8151747697185,29.8388488802233,1119.36623742002,0.0,1.0
2022-11-22,32.0528,32.0528,31.76,31.76,601,30.3528611675031,30.3528611675031,30.0755899852711,30.0755899852711,634.659536499461,0.0,1.0
2022-11-23,31.9813,31.9813,31.98,31.98,252,30.2851532114594,30.2851532114594,30.2839221577131,30.2839221577131,266.113482858343,0.0,1.0
2022-11-25,32.0107,32.12,32.0107,32.12,410,30.312993965413,30.4164971765399,30.312993965413,30.4164971765399,432.962412586987,0.0,1.0
2022-11-28,31.5291,31.67,31.5291,31.645,3766,29.8569359006489,29.9903631874539,29.8569359006489,29.9666890769491,3976.91816049414,0.0,1.0
2022-11-29,31.585,31.585,31.585,31.585,114,29.9098712117376,29.9098712117376,29.9098712117376,29.9098712117376,120.38467081687,0.0,1.0
2022-11-30,32.1785,32.1785,31.32,31.58,2362,30.4718945951211,30.4718945951211,29.658925640387,29.9051363896367,2494.28589885479,0.0,1.0
2022-12-01,32.0147,32.15,32.01,32.06,2501,30.3167818230938,30.4449061091456,30.3123310903189,30.3596793113284,2641.07071678062,0.0,1.0
2022-12-02,32.2804,32.2804,31.81,31.81,1713,30.5683902695386,30.5683902695386,30.1229382062806,30.1229382062806,1808.93807990612,0.0,1.0
2022-12-05,31.6113,31.8608,31.61,31.81,1630,29.9347763759887,30.1710439988264,29.9335453222424,30.1229382062806,1721.28959150436,0.0,1.0
2022-12-06,31.5866,31.809,31.47,31.47,4865,29.9113863548099,30.1219912418605,29.8009703034156,29.8009703034156,5137.46862740414,0.0,1.0
2022-12-07,31.2993,31.609,31.2993,31.609,3437,29.639323476889,29.9325983578222,29.639323476889,29.9325983578222,3629.49222454019,0.0,1.0
2022-12-08,31.3373,31.3373,31.33,31.33,239,29.6753081248563,29.6753081248563,29.6683952845889,29.6683952845889,252.385406361683,0.0,1.0
2022-12-09,30.9617,31.285,30.9617,31.23,2090,29.3196282886325,29.6257818856803,29.3196282886325,29.5736988425698,2207.05229830928,0.0,1.0
2022-12-12,31.1524,31.17,30.88,31.04,2797,29.5002144035629,29.5168809773583,29.2422612955029,29.3937756027335,2953.64845855074,0.0,1.0
2022-12-13,31.0419,32.0,31.04,32.0,1859,29.625092798611,30.539463420588,29.6232795179704,30.539463420588,1947.905867917,0.24237232,1.0
2022-12-14,31.0187,31.3,30.91,31.3,1789,29.6029516876311,29.8714126582627,29.4992129478243,29.8714126582627,1874.55814830743,0.0,1.0
2022-12-15,30.3009,30.79,30.3,30.79,1969,28.917913348778,29.3846899599971,28.9170544263693,29.3846899599971,2063.16657016061,0.0,1.0
2022-12-16,30.1355,30.2827,30.1355,30.18,1521,28.7600624972228,28.9005440289576,28.7600624972228,28.8025314385421,1593.74116465937,0.0,1.0
2022-12-19,29.6584,29.69,29.6201,29.69,2361,28.3047381847865,28.3348959049143,28.268186264505,28.3348959049143,2473.9137999742,0.0,1.0
2022-12-20,29.7169,29.7169,29.71,29.71,169,28.3605681413523,28.3605681413523,28.3539830695522,28.3539830695522,177.082351628818,0.0,1.0
2022-12-21,30.3265,30.399,29.82,29.82,2131,28.9423449195145,29.0115358913268,28.4589624750605,28.4589624750605,2232.91414982847,0.0,1.0
2022-12-22,29.9229,29.9229,29.57,29.771,1897,28.5571659371223,28.5571659371223,28.2203729170871,28.4121989216977,1987.72320141934,0.0,1.0
2022-12-23,30.2622,30.27,29.86,29.88,6796,28.8809796852037,28.8884236794125,28.4971368043362,28.5162239689741,7121.01574952337,0.0,1.0
2022-12-27,30.1276,30.325,30.0,30.325,10862,28.7525230671909,28.9409133821666,28.6307469568013,28.9409133821666,11381.4704342735,0.0,1.0
2022-12-28,29.4,30.14,29.39,30.14,15087,28.0581320176653,28.7643571092664,28.0485884353463,28.7643571092664,15808.5292249939,0.0,1.0
2022-12-29,30.2904,30.2904,29.71,29.71,1065,28.9078925873431,28.9078925873431,28.3539830695522,28.3539830695522,1115.93316263131,0.0,1.0
2022-12-30,30.1858,30.1858,29.98,30.0,3184,28.8080667162871,28.8080667162871,28.6116597921634,28.6307469568013,3336.27341766956,0.0,1.0
2023-01-03,30.3353,30.69,30.18,30.2,10075,28.9507432719551,29.2892541368077,28.8025314385421,28.82161860318,10556.8325009488,0.0,1.0
2023-01-04,30.7786,30.9,30.631,30.631,4191,29.3738102761535,29.4896693655053,29.232947001126,29.232947001126,4391.43275548152,0.0,1.0
2023-01-05,30.5297,30.59,30.32,30.5,5316,29.1362705122352,29.1938183136184,28.9361415910072,29.107926072748,5570.23539206389,0.0,1.0
2023-01-06,31.4064,31.4514,31.2201,31.2201,2500,29.9729563741361,30.0159024945713,29.7951594355344,29.7951594355344,2619.56141462749,0.0,1.0
2023-01-09,31.4049,31.81,31.4049,31.6204,2221,29.9715248367883,30.3581353565283,29.9715248367883,30.1771890357613,2327.21836075506,0.0,1.0
2023-01-10,31.9396,31.9396,31.331,31.4942,1634,30.4818201833817,30.4818201833817,29.9009977634514,30.0567490268964,1712.14534060052,0.0,1.0
2023-01-11,32.357,32.357,32.0,32.0,3315,30.880169309374,30.880169309374,30.539463420588,30.539463420588,3473.53843579604,0.0,1.0
2023-01-12,32.8377,32.8377,32.5,32.6007,2890,31.3389293114451,31.3389293114451,31.0166425365347,31.1127464104864,3028.21299530938,0.0,1.0
2023-01-13,32.9597,33.01,32.66,32.66,2469,31.4553610157361,31.5033652348004,31.1693398536377,31.1693398536377,2587.07885308611,0.0,1.0
2023-01-17,32.87,33.09,32.8,33.09,3327,31.3697550823353,31.5797138933518,31.3029500061027,31.5797138933518,3486.11233058626,0.0,1.0
2023-01-18,32.3702,33.25,32.3702,32.95,16301,30.892766838035,31.7324112104548,30.892766838035,31.4461037408868,17080.588247937,0.0,1.0
2023-01-19,32.0378,32.0679,31.93,31.93,5808,30.5755381617536,30.6042643445336,30.4726583443555,30.4726583443555,6085.76507846258,0.0,1.0
2023-01-20,32.6543,32.6543,32.179,32.179,5815,31.1639000117159,31.1639000117159,30.710293544097,30.710293544097,6093.09985042353,0.0,1.0
2023-01-23,33.0427,33.2273,32.6903,32.7,3131,31.5345727489833,31.7107472785908,31.198256908064,31.2075141829134,3280.73871567946,0.0,1.0
2023-01-24,32.8911,32.999,32.8,32.8,3297,31.3898920410282,31.4928672942495,31.3029500061027,31.3029500061027,3454.67759361073,0.0,1.0
2023-01-25,33.0921,33.1015,32.685,32.685,4075,31.5817180456388,31.5906890130186,31.193198809435,31.193198809435,4269.8851058428,0.0,1.0
2023-01-26,33.2878,33.2878,32.94,33.166,4792,31.7684859516203,31.7684859516203,31.4365601585678,31.6522451189757,5021.17531955797,0.0,1.0
2023-01-27,33.5394,33.58,33.24,33.24,4943,32.0086024827647,32.0473494269796,31.7228676281358,31.7228676281358,5179.39682900147,0.0,1.0
2023-01-30,33.2073,33.2073,33.2073,33.2073,530,31.6916601139529,31.6916601139529,31.6916601139529,31.6916601139529,555.347019901027,0.0,1.0
2023-01-31,34.1775,34.18,33.41,33.47,12457,32.6175784705359,32.6199643661156,31.8851085275577,31.9423700214713,13052.7506168058,0.0,1.0
2023-02-01,34.6988,34.805,34.04,34.11,6195,33.1150854168219,33.216438261049,32.4863542136505,32.5531592898831,6491.27318544691,0.0,1.0
2023-02-02,35.6,35.62,35.13,35.13,16449,33.9751530554042,33.9942402200421,33.5266046864143,33.5266046864143,17235.666283683,0.0,1.0
2023-02-03,35.4549,35.7099,35.31,35.31,3913,33.8366756759565,34.0800370250893,33.6983891681551,33.6983891681551,4100.13752617494,0.0,1.0
2023-02-06,34.8776,35.23,34.69,35.23,7427,33.2857246686844,33.6220405096037,33.1066870643812,33.6220405096037,7782.19305057534,0.0,1.0
2023-02-07,35.0726,35.0726,34.5,34.5,2409,33.4718245239036,33.4718245239036,32.9253590003215,32.9253590003215,2524.20937913505,0.0,1.0
2023-02-08,34.526,34.898,34.526,34.898,2337,32.9501723143507,33.3051935766151,32.9501723143507,33.3051935766151,2448.76601039378,0.0,1.0
2023-02-09,33.95,34.86,33.908,34.82,1628,32.4004619727801,33.2689279638031,32.3603789270406,33.2307536345274,1705.85839320542,0.0,1.0
2023-02-10,33.8201,33.845,33.7,33.8,4202,32.2764908384572,32.3002543584313,32.1618724148068,32.2573082379961,4402.95882570588,0.0,1.0
2023-02-13,34.303,34.303,33.71,33.71,941,32.7373504286385,32.7373504286385,32.1714159971257,32.1714159971257,986.002916465786,0.0,1.0
2023-02-14,34.3692,34.3692,33.911,33.94,471,32.8005289435898,32.8005289435898,32.3632420017363,32.3909183904612,493.525370515819,0.0,1.0
2023-02-15,34.8271,34.8271,34.2,34.2,2464,33.2375295779738,33.2375295779738,32.6390515307535,32.6390515307535,2581.83973025685,0.0,1.0
2023-02-16,34.6564,34.87,34.29,34.29,1870,33.0746206277896,33.278471546122,32.7249437716239,32.7249437716239,1959.43193814136,0.0,1.0
2023-02-17,34.8721,34.908,34.6,34.621,3809,33.280475698409,33.314737158934,33.0207948235108,33.0408363463806,3991.16377132644,0.0,1.0
2023-02-21,33.4976,34.435,33.4976,34.39,2938,31.9687103086716,32.8633257152484,31.9687103086716,32.8203795948132,3078.50857447022,0.0,1.0
2023-02-22,33.5736,33.7512,33.53,33.74,1594,32.0412415342955,32.2107355562797,31.9996315153849,32.2000467440825,1670.23235796648,0.0,1.0
2023-02-23,33.8425,33.8425,33.611,33.6401,3592,32.2978684628516,32.2978684628516,32.0769345321683,32.1047063567164,3763.78584053677,0.0,1.0
2023-02-24,33.6328,33.64,33.27,33.27,40178,32.0977395416236,32.1046109208932,31.7514983750926,31.7514983750926,42099.4954067612,0.0,1.0
2023-02-27,33.8137,33.95,33.8137,33.84,2283,32.2703829457731,32.4004619727801,32.2703829457731,32.2954825672719,2392.18348383782,0.0,1.0
2023-02-28,33.9227,34.1,33.9227,34.06,2622,32.3744079930494,32.5436157075641,32.3744079930494,32.5054413782884,2747.39601166131,0.0,1.0
2023-03-01,34.0237,34.0237,33.731,33.9,1898,32.4707981744707,32.4707981744707,32.1914575199955,32.3527440611855,1988.77102598519,0.0,1.0
2023-03-02,34.2994,34.31,34.191,34.191,2413,32.7339147390037,32.7440309362618,32.6304623066664,32.6304623066664,2528.40067739845,0.0,1.0
2023-03-03,34.7354,34.7354,34.15,34.49,4703,33.1500149281092,33.1500149281092,32.5913336191588,32.9158154180026,4927.91893319723,0.0,1.0
2023-03-06,33.6648,34.69,33.64,34.69,1711,32.1282790050441,33.1066870643812,32.1046109208932,33.1066870643812,1792.82783217105,0.0,1.0
2023-03-07,33.781,33.9066,33.63,33.63,1360,32.2391754315901,32.359042825516,32.0950673385743,32.0950673385743,1425.04140955735,0.0,1.0
2023-03-08,33.8479,33.8479,33.57,33.67,1040,32.3030219973038,32.3030219973038,32.0378058446606,32.13324166785,1089.73754848504,0.0,1.0
2023-03-09,33.1504,33.78,33.1504,33.78,2144,31.6373571305582,32.2382210733583,31.6373571305582,32.2382210733583,2246.53586918453,0.0,1.0
2023-03-10,32.1857,32.84,32.02,32.69,2990,30.7166877442506,31.3411243353785,30.5585505852259,31.1979706005945,3132.99545189448,0.0,1.0
2023-03-13,31.3129,31.74,31.3129,31.66,2577,29.8837238794541,30.2913302802958,29.8837238794541,30.2149816217443,2700.24390619801,0.0,1.0
2023-03-14,31.7179,32.276,31.57,31.675,7744,30.3554552227621,30.8895819953361,30.2139082783728,30.3143979954849,8091.57417661847,0.08929169,1.0
2023-03-15,30.9837,31.08,30.652,31.08,10915,29.6527928389173,29.7449562651829,29.3353410373355,29.7449562651829,11404.8982615948,0.0,1.0
2023-03-16,31.2747,31.37,30.49,30.74,5279,29.9312929120565,30.0224992933973,29.1802997595054,29.4195609907247,5515.93751011996,0.0,1.0
2023-03-17,30.359,31.0,30.359,31.0,3108,29.0549268743465,29.6683926711928,29.0549268743465,29.6683926711928,3247.49645414904,0.0,1.0
2023-03-20,30.5615,30.81,30.5615,30.63,2685,29.2487284716341,29.4865541354661,29.2487284716341,29.3142860489882,2805.51093287973,0.0,1.0
2023-03-21,31.277,31.277,30.86,30.86,627,29.9334941153837,29.9334941153837,29.53440638171,29.53440638171,655.14165918644,0.0,1.0
2023-03-22,30.6441,31.3483,30.6441,31.18,1831,29.327780382429,30.0017314185275,29.327780382429,29.8406607576707,1913.18082610904,0.0,1.0
2023-03-23,30.4455,30.87,30.4455,30.76,3370,29.1377112603484,29.5439768309587,29.1377112603484,29.4387018892222,3521.25580774848,0.0,1.0
2023-03-24,30.4754,30.49,29.996,29.996,3342,29.1663269036022,29.1802997595054,28.7075195666161,28.7075195666161,3491.99908293633,0.0,1.0
2023-03-27,30.9865,30.9865,30.58,30.58,8153,29.6554725647069,29.6554725647069,29.2664338027443,29.2664338027443,8518.93133548172,0.0,1.0
2023-03-28,30.9922,31.11,30.93,31.1,1995,29.6609277207787,29.7736676129292,29.6013995264514,29.7640971636805,2084.54164286594,0.0,1.0
2023-03-29,31.0952,31.0952,31.01,31.01,654,29.7595033480411,29.7595033480411,29.6779631204415,29.6779631204415,683.353500969586,0.0,1.0
2023-03-30,31.1128,31.4484,31.051,31.39,1141,29.7763473387189,30.0975316155077,29.7172019623615,30.0416401918949,1192.21153609526,0.0,1.0
2023-03-31,31.692,31.692,31.365,31.365,8583,30.3306677592078,30.3306677592078,30.0177140687729,30.0177140687729,8968.23103795406,0.0,1.0
2023-04-03,31.7985,31.88,31.565,31.85,7909,30.4325930437072,30.5105922050847,30.2091230537484,30.4818808573384,8263.97987640437,0.0,1.0
2023-04-04,31.0761,31.64,30.97,31.64,2426,29.7412237899759,30.2809014231142,29.6396813234464,30.2809014231142,2534.88622836731,0.0,1.0
2023-04-05,30.8245,31.11,30.61,31.11,5234,29.5004312868768,29.7736676129292,29.2951451504907,29.7736676129292,5468.91777381471,0.0,1.0
2023-04-06,30.7871,30.85,30.69,30.7,1117,29.4646378066864,29.5248359324612,29.3717087444808,29.3812791937296,1167.13434339913,0.0,1.0
2023-04-10,31.1367,31.1918,31.12,31.1918,794,29.7992207124235,29.8519538877842,29.783238062178,29.8519538877842,829.637125030354,0.0,1.0
2023-04-11,31.7841,31.9051,31.19,31.22,6123,30.418811596789,30.5346140326991,29.8502312069194,29.8789425546657,6397.81878660057,0.0,1.0
2023-04-12,31.5911,32.0,31.5911,32.0,1271,30.2341019262877,30.6254375960699,30.2341019262877,30.6254375960699,1328.04632986597,0.0,1.0
2023-04-13,32.03,32.14,31.7225,31.83,2193,30.6541489438163,30.7594238855528,30.3598576294165,30.4627399588408,2291.42848260902,0.0,1.0
2023-04-14,31.9042,32.33,31.77,32.33,8593,30.5337526922667,30.9412624212794,30.4053172633482,30.9412624212794,8978.67986824413,0.0,1.0
2023-04-17,32.035,32.04,31.901,31.91,4287,30.6589341684406,30.663719393065,30.5306901485071,30.539303552831,4479.41354534652,0.0,1.0
2023-04-18,31.9433,32.22,31.94,32.22,1424,30.5711731488294,30.8359874795429,30.5680149005773,30.8359874795429,1487.91343330381,0.0,1.0
2023-04-19,31.88,31.95,31.88,31.88,2211,30.5105922050847,30.5775853498261,30.5105922050847,30.5105922050847,2310.23637713112,0.0,1.0
2023-04-20,31.8033,31.8825,31.65,31.65,5027,30.4371868593466,30.5129848173969,30.2904718723629,30.2904718723629,5252.62698681057,0.0,1.0
2023-04-21,31.5875,31.72,31.5247,31.72,2369,30.2306565645581,30.3574650171043,30.1705541432758,30.3574650171043,2475.32789571399,0.0,1.0
2023-04-24,31.472,31.55,31.4401,31.55,4751,30.1201178757348,30.1947673798752,30.0895881426312,30.1947673798752,4964.23927080505,0.0,1.0
2023-04-25,30.5998,31.16,30.57,31.14,6540,29.2853832922569,29.8215198591731,29.2568633534956,29.8023789606756,6833.53500969587,0.0,1.0
2023-04-26,30.4432,30.7,30.4432,30.7,530,29.1355100570211,29.3812791937296,29.1355100570211,29.3812791937296,553.788005372907,0.0,1.0
2023-04-27,30.8256,30.94,30.51,30.52,1465,29.5014840362942,29.6109699757001,29.1994406580029,29.2090111072517,1530.75363749303,0.0,1.0
2023-04-28,31.1337,31.279,31.12,31.2301,7064,29.7963495776488,29.9354082052335,29.783238062178,29.888608708407,7381.05371689475,0.0,1.0
2023-05-01,31.15,31.47,31.15,31.47,787,29.8119494099243,30.118203785885,29.8119494099243,30.118203785885,822.322943827317,0.0,1.0
2023-05-02,30.5633,30.5633,30.17,30.17,2207,29.2504511524989,29.2504511524989,28.8740453835447,28.8740453835447,2306.0568450151,0.0,1.0
2023-05-03,30.4163,30.92,30.4163,30.82,937,29.1097655485419,29.5918290772026,29.1097655485419,29.4961245847149,979.05539817814,0.0,1.0
2023-05-04,29.9269,30.0,29.821,30.0,944,28.6413877623071,28.7113477463156,28.5400367047626,28.7113477463156,986.369579381175,0.0,1.0
2023-05-05,30.9105,30.95,30.28,30.28,1555,29.5827371504162,29.6205404249489,28.9793203252812,28.9793203252812,1624.79311010353,0.0,1.0
2023-05-08,30.7312,30.795,30.63,30.74,5516,29.4111389953858,29.4721984615929,29.3142860489882,29.4195609907247,5763.57478799424,0.0,1.0
2023-05-09,30.7715,30.7715,30.7715,30.7715,41,29.4497079058583,29.4497079058583,29.4497079058583,29.4497079058583,42.8402041892249,0.0,1.0
2023-05-10,30.8091,30.8091,30.58,30.65,718,29.4856927950337,29.4856927950337,29.2664338027443,29.3334269474857,750.226014825938,0.0,1.0
2023-05-11,30.7404,30.7404,30.5708,30.5708,1334,29.4199438086946,29.4199438086946,29.2576289894355,29.2576289894355,1393.87396069332,0.0,1.0
2023-05-12,30.6626,30.6626,30.5521,30.5521,432,29.3454857135392,29.3454857135392,29.2397322493403,29.2397322493403,451.389468530369,0.0,1.0
2023-05-15,30.9818,30.9818,30.71,30.73,991,29.65097445356,29.65097445356,29.3908496429784,29.4099905414759,1035.47908174443,0.0,1.0
2023-05-16,30.6644,30.86,30.6644,30.86,421,29.347208394404,29.53440638171,29.347208394404,29.53440638171,439.895755211308,0.0,1.0
2023-05-17,31.5361,31.5361,30.63,30.63,906,30.1814644554194,30.1814644554194,29.3142860489882,29.3142860489882,946.664024278969,0.0,1.0
2023-05-18,31.9442,31.9442,31.41,31.41,2068,30.5720344892618,30.5720344892618,30.0607810903924,30.0607810903924,2160.81810398334,0.0,1.0
2023-05-19,31.5462,31.551,31.45,31.551,1872,30.1911306091607,30.1957244248001,30.0990628873875,30.1957244248001,1956.02103029826,0.0,1.0
2023-05-22,31.6923,31.6923,31.681,31.681,224,30.3309548726852,30.3309548726852,30.3201402650341,30.3201402650341,234.053798497229,0.0,1.0
2023-05-23,31.8216,32.0101,31.8216,31.921,713,30.4547007814719,30.6351037498112,30.4547007814719,30.5498310470046,745.001599680909,0.0,1.0
2023-05-24,31.338,31.62,31.265,31.48,8645,29.9918738558012,30.2617605246166,29.9220095762852,30.1277742351338,9033.01378575243,0.0,1.0
2023-05-25,31.1411,31.21,31.1411,31.21,1150,29.8034317100929,29.869372105417,29.8034317100929,29.869372105417,1201.61548335631,0.0,1.0
2023-05-26,31.4132,31.4132,31.37,31.37,329,30.063843634152,30.063843634152,30.0224992933973,30.0224992933973,343.766516542804,0.0,1.0
2023-05-30,31.1008,31.13,31.02,31.05,1555,29.7648627996204,29.7928085114268,29.6875335696903,29.7162449174366,1624.79311010353,0.0,1.0
2023-05-31,30.6014,30.6014,30.482,30.571,758,29.2869145641367,29.2869145641367,29.1726434001064,29.2578203984204,792.021335986157,0.0,1.0
2023-06-01,30.8091,30.8948,30.8091,30.8948,418,29.4856927950337,29.5677115450957,29.4856927950337,29.5677115450957,436.761106124292,0.0,1.0
2023-06-02,32.09,32.13,31.35,31.35,3088,30.7115716393089,30.749853436304,30.0033583948998,30.0033583948998,3226.59879356893,0.0,1.0
2023-06-05,31.6167,31.75,31.57,31.75,1231,30.2586022763645,30.3861763648506,30.2139082783728,30.3861763648506,1286.25100870575,0.0,1.0
2023-06-06,32.7016,32.7016,31.22,31.22,313,31.2969003153638,31.2969003153638,29.8789425546657,29.8789425546657,327.048388078716,0.0,1.0
2023-06-07,33.7025,33.7025,33.1,33.1,766,32.2548065806734,32.2548065806734,31.6781870134349,31.6781870134349,800.3804002182,0.0,1.0
2023-06-08,33.4632,33.5284,33.4632,33.52,1300,32.0257857301502,32.0881850592522,32.0257857301502,32.0801458818833,1358.34793770713,0.0,1.0
2023-06-09,33.033,33.35,33.033,33.29,2490,31.6140650034681,31.9174482446541,31.6140650034681,31.8600255491615,2601.75874222365,0.0,1.0
2023-06-12,33.1863,33.1863,33.07,33.131,1399,31.7607799904518,31.7607799904518,31.6494756656885,31.707855406106,1461.79135757867,0.0,1.0
2023-06-13,33.403,33.45,33.403,33.45,549,32.1290077531002,32.1742151705296,32.1290077531002,32.1742151705296,570.769167256045,0.16805494,1.0
2023-06-14,32.8406,33.55,32.771,33.55,2945,31.5880577198593,32.2704011650603,31.5211122676659,32.2704011650603,3061.77631615493,0.0,1.0
2023-06-15,33.0379,33.06,32.74,32.78,2344,31.7778326870685,31.7990897918598,31.4912946093614,31.5297690071737,2436.94522413145,0.0,1.0
2023-06-16,32.7845,32.94,32.7845,32.895,585,31.5340973769276,31.6836665984229,31.5340973769276,31.6403829008841,608.196653633491,0.0,1.0
2023-06-20,32.6201,32.7,32.56,32.7,3128,31.3759676019191,31.4528202115491,31.3181598192061,31.4528202115491,3252.03270524027,0.0,1.0
2023-06-21,32.6669,32.76,32.57,32.57,583,31.4209826473595,31.5105318082676,31.3277784186592,31.3277784186592,606.117348834743,0.0,1.0
2023-06-22,32.2619,32.53,32.26,32.53,1113,31.03142936951,31.2893040208469,31.0296018356139,31.2893040208469,1157.13312050269,0.0,1.0
2023-06-23,31.8658,32.05,31.8658,32.05,470,30.6504366451738,30.8276112470994,30.6504366451738,30.8276112470994,488.636627705539,0.0,1.0
2023-06-26,32.1045,32.24,32.1002,32.1002,2519,30.8800326141186,31.0103646367078,30.8758966163538,30.8758966163538,2618.88439402182,0.0,1.0
2023-06-27,32.5164,32.67,32.5164,32.67,1028,31.2762227255907,31.4239644131899,31.2762227255907,31.4239644131899,1068.76266655595,0.0,1.0
2023-06-28,32.4906,32.5,32.4279,32.4279,3545,31.2514067390018,31.2604482224877,31.191098120431,31.191098120431,3685.56775577901,0.0,1.0
2023-06-29,32.9716,33.04,32.97,33.0,1326,31.7140613726946,31.7798525929536,31.7125223967821,31.7413781951413,1378.57908156925,0.0,1.0
2023-06-30,32.9624,33.23,32.9624,33.23,1846,31.7052122611978,31.962605982562,31.7052122611978,31.962605982562,1919.19832924346,0.0,1.0
2023-07-03,33.2301,33.2301,32.88,32.88,1344,31.9627021685565,31.9627021685565,31.6259550017044,31.6259550017044,1397.29282475797,0.0,1.0
2023-07-05,32.8761,33.04,32.85,33.04,2323,31.6222037479177,31.7798525929536,31.5970992033452,31.7798525929536,2415.11252374462,0.0,1.0
2023-07-06,32.408,32.59,32.2701,32.59,1447,31.1719571075194,31.3470156175653,31.0393166210615,31.3470156175653,1504.37702189344,0.0,1.0
2023-07-07,32.8375,33.03,32.4,32.4,3088,31.5850759540289,31.7702339935005,31.1642622279569,31.1642622279569,3210.44660926533,0.0,1.0
2023-07-10,33.0069,33.0069,33.0069,33.0069,201,31.7480150287639,31.7480150287639,31.7480150287639,31.7480150287639,208.970132274071,0.0,1.0
2023-07-11,33.4078,33.4078,33.27,33.349,925,32.1336246808376,32.1336246808376,32.0010803803743,32.0770673160536,961.678469420478,0.0,1.0
2023-07-12,33.7521,33.885,33.75,33.75,5822,32.464793060007,32.5926242467383,32.4627731541218,32.4627731541218,6052.85626915244,0.0,1.0
2023-07-13,34.0096,34.01,33.72,33.72,1680,32.7124719959236,32.7128567399017,32.4339173557626,32.4339173557626,1746.61603094746,0.0,1.0
2023-07-14,33.6062,33.78,33.4,33.701,1185,32.3244576939866,32.491628952481,32.1261221732642,32.4156420168017,1231.98809325758,0.0,1.0
2023-07-17,33.9076,34.1,33.62,33.62,2296,32.6143622815022,32.7994241349794,32.3377313612319,32.3377313612319,2387.04190896153,0.0,1.0
2023-07-18,34.3851,34.3851,34.245,34.34,1045,33.0736504053865,33.0736504053865,32.9388938270489,33.0302705218531,1086.43675734529,0.0,1.0
2023-07-19,34.6325,34.6325,34.4821,34.5,2523,33.3116145558555,33.3116145558555,33.1669508200813,33.1841681131023,2623.04300361931,0.0,1.0
2023-07-20,34.5022,34.67,34.38,34.67,7334,33.186284204982,33.3476843038045,33.0687449196654,33.3476843038045,7624.81069700516,0.0,1.0
2023-07-21,34.3656,34.539,34.3656,34.539,506,33.054894136453,33.2216806509693,33.054894136453,33.2216806509693,526.064114082985,0.0,1.0
2023-07-24,34.8646,34.8646,34.6,34.669,966,33.5348622491613,33.5348622491613,33.280354107633,33.3467224438592,1004.30421779479,0.0,1.0
2023-07-25,35.0151,35.22,35.0151,35.05,2324,33.6796221709301,33.8767072737236,33.6796221709301,33.7131910830213,2416.15217614399,0.0,1.0
2023-07-26,35.4129,35.489,35.34,35.34,2788,34.0622500571733,34.1354475990112,33.9921304671604,33.9921304671604,2898.55088945329,0.0,1.0
2023-07-27,35.0754,35.6,35.0754,35.54,4573,33.7376223256321,34.2422140529403,33.7376223256321,34.1845024562219,4754.33042233497,0.0,1.0
2023-07-28,35.4152,35.4701,35.31,35.31,2222,34.0644623350475,34.1172684460449,33.9632746688012,33.9632746688012,2310.10763140789,0.0,1.0
2023-07-31,35.7323,35.7323,35.7323,35.7323,207,34.3694681237045,34.3694681237045,34.3694681237045,34.3694681237045,215.208046670312,0.0,1.0
2023-08-01,35.6439,35.6439,35.29,35.395,12712,34.2844397045393,34.2844397045393,33.9440374698951,34.0450327641523,13216.0613008358,0.0,1.0
2023-08-02,35.1405,35.24,35.11,35.24,583,33.8002394080716,33.8959444726297,33.7709026797398,33.8959444726297,606.117348834744,0.0,1.0
2023-08-03,35.03,35.03,34.919,35.03,613,33.6939538841152,33.6939538841152,33.5871874301861,33.6939538841152,637.306920815948,0.0,1.0
2023-08-04,35.1309,35.35,35.12,35.35,4611,33.7910055525967,34.0017490666135,33.7805212791928,34.0017490666135,4793.83721351115,0.0,1.0
2023-08-07,35.4182,35.43,35.301,35.35,1816,34.0673479148835,34.0786978622381,33.9546179292934,34.0017490666135,1888.00875726225,0.0,1.0
2023-08-08,35.1524,35.16,34.85,35.16,1247,33.8116855414208,33.8189956770051,33.5208190939599,33.8189956770051,1296.44654201874,0.0,1.0
2023-08-09,35.08,35.24,35.08,35.19,568,33.7420468813805,33.8959444726297,33.7420468813805,33.8478514753643,590.522562844142,0.0,1.0
2023-08-10,34.8419,35.42,34.8419,35.23,885,33.5130280284029,34.069079262785,33.5130280284029,33.8863258731766,920.092373445536,0.0,1.0
2023-08-11,34.8676,34.8676,34.8676,34.8676,199,33.5377478289973,33.5377478289973,33.5377478289973,33.5377478289973,206.890827475324,0.0,1.0
2023-08-14,34.6986,34.7,34.47,34.47,2272,33.3751934982403,33.3765401021638,33.1553123147431,33.1553123147431,2362.09025137657,0.0,1.0
2023-08-15,34.3674,34.3674,34.28,34.35,336,33.0566254843545,33.0566254843545,32.9725589251347,33.0398891213062,349.323206189493,0.0,1.0
2023-08-16,33.9029,34.45,33.9029,34.45,2004,32.6098415397593,33.1360751158369,32.6098415397593,33.1360751158369,2083.46340834447,0.0,1.0
2023-08-17,34.44,34.6999,34.02,34.09,95693,33.1264565163839,33.3764439161692,32.7224753393548,32.7898055355263,99487.4570532471,0.0,1.0
2023-08-18,34.0951,34.56,33.91,34.44,46807,32.7947110212474,33.2418797098207,32.616670745371,33.1264565163839,48663.0098574748,0.0,1.0
2023-08-21,33.839,34.145,33.66,34.14,10610,32.5483786892542,32.8427078325182,32.3762057590441,32.8378985327917,11030.7119573527,0.0,1.0
2023-08-22,33.4807,33.92,33.4096,33.79,10985,32.2037442708505,32.6262893448241,32.1353560287392,32.5012475519341,11420.5816071178,0.0,1.0
2023-08-23,33.5145,33.57,33.36,33.3791,12997,32.2362551370019,32.2896383639665,32.087647775452,32.1060193004073,13512.3622346572,0.0,1.0
2023-08-24,33.3837,33.5465,33.3499,33.35,9758,32.1104438561557,32.2670346552518,32.0779329900043,32.0780291759989,10144.9281130865,0.0,1.0
2023-08-25,33.4598,33.5491,33.2,33.47,22508,32.1836413979936,32.2695354911096,31.9337501842028,32.1934523694358,23400.4962050985,0.0,1.0
2023-08-28,33.637,33.86,33.5801,33.59,2630,32.3540829803021,32.5685777481056,32.2993531494141,32.3088755628726,2734.28581035227,0.0,1.0
2023-08-29,33.9321,34.09,33.68,33.83,13378,32.6379278501623,32.7898055355263,32.3954429579503,32.5397219497464,13908.4697988185,0.0,1.0
2023-08-30,34.0772,34.25,33.88,33.9,5366,32.7774937282264,32.9437031267755,32.5878149470118,32.6070521459179,5578.77477503813,0.0,1.0
2023-08-31,34.0148,34.31,34.01,34.31,1920,32.7174736676392,33.0014147234939,32.7128567399017,33.0014147234939,1996.1326067971,0.0,1.0
2023-09-01,34.5224,34.5224,34.28,34.28,6157,33.2057137758772,33.2057137758772,32.9725589251347,32.9725589251347,6401.13982294256,0.0,1.0
2023-09-05,33.4736,34.29,33.3901,34.29,7607,32.1969150652389,32.9821775245878,32.1165997598057,32.9821775245878,7908.63580203412,0.0,1.0
2023-09-06,33.2165,33.464,33.08,33.43,3837,31.9496208733004,32.1876812097639,31.8183269907659,32.1549779716235,3989.14625639607,0.0,1.0
2023-09-07,32.9403,33.09,32.78,33.09,4621,31.6839551564065,31.827945590219,31.5297690071737,31.827945590219,4804.23373750489,0.0,1.0
2023-09-08,32.9088,32.92,32.87,32.9,6231,31.6536565681293,31.6644293995167,31.6163364022514,31.6451922006106,6478.0741004962,0.0,1.0
2023-09-11,32.9323,33.14,32.9241,33.03,8637,31.676260276844,31.8760385874843,31.6683730252925,31.7702339935005,8979.47777338882,0.0,1.0
2023-09-12,32.97,33.04,32.97,33.0,3368,31.7272388539453,31.7946002952488,31.7272388539453,31.7561080430754,3499.92511202064,0.0153,1.0
2023-09-13,32.7609,32.92,32.6701,32.92,1274,31.5260206057087,31.6791235387285,31.4386431932751,31.6791235387285,1323.90278881066,0.0,1.0
2023-09-14,33.6986,33.6986,32.94,32.94,1813,32.4283752272842,32.4283752272842,31.6983696648152,31.6983696648152,1884.01550715363,0.0,1.0
2023-09-15,33.2065,33.58,33.205,33.58,4894,31.9548242949207,32.31424569959,31.9533808354642,32.31424569959,5085.6987821345,0.0,1.0
2023-09-18,33.0698,33.11,33.0698,33.11,1318,31.823277023118,31.8619617365523,31.823277023118,31.8619617365523,1369.62627602233,0.0,1.0
2023-09-19,32.83,33.07,32.83,33.07,17459,31.5925159713383,31.8234694843789,31.5925159713383,31.8234694843789,18142.8718915583,0.0,1.0
2023-09-20,32.7689,33.22,32.7689,33.16,6109,31.5337190561434,31.9678154300292,31.5337190561434,31.9100770517691,6348.29053127496,0.0,1.0
2023-09-21,32.6,32.6,32.45,32.58,7768,31.3711855213411,31.3711855213411,31.2268395756908,31.3519393952544,8072.27383318774,0.0,1.0
2023-09-22,32.6243,32.76,32.61,32.75,7358,31.3945695645365,31.5251545300348,31.3808085843845,31.5155314669915,7646.21406598807,0.0,1.0
2023-09-25,32.8471,32.89,32.43,32.43,8161,31.6089714091425,31.6502543495985,31.2075934496041,31.2075934496041,8480.66770760106,0.0,1.0
2023-09-26,32.4108,32.72,32.4108,32.71,1886,31.1891171685608,31.4866622778614,31.1891171685608,31.4770392148181,1959.87492911845,0.0,1.0
2023-09-27,32.8543,32.97,32.53,32.53,1568,31.6159000145337,31.7272388539453,31.3038240800376,31.3038240800376,1629.41881699773,0.0,1.0
2023-09-28,33.0801,33.29,32.85,32.85,7502,31.8331887780527,32.0351768713327,31.611762097425,31.611762097425,7795.8545695899,0.0,1.0
2023-09-29,33.061,33.1,33.0,33.1,4927,31.8148087276399,31.8523386735089,31.7561080430754,31.8523386735089,5119.99139754324,0.0,1.0
2023-10-02,32.6806,32.74,32.65,32.7311,2286,31.4487474094706,31.5059084039481,31.4193008365579,31.4973438778395,2375.54299467909,0.0,1.0
2023-10-03,32.1512,32.605,32.09,32.5968,13163,30.9393024519553,31.3759970528628,30.88040930613,31.3681061411673,13678.5968674369,0.0,1.0
2023-10-04,32.1056,32.15,31.98,31.98,3339,30.8954212844776,30.9381476843901,30.7745556126531,30.7745556126531,3469.78917726749,0.0,1.0
2023-10-05,32.0632,32.0901,32.0,32.04,3987,30.8546194971738,30.8805055367604,30.7938017387398,30.8322939909132,4143.17144347573,0.0,1.0
2023-10-06,32.2879,32.45,31.93,31.93,3333,31.070849723758,31.2268395756908,30.7264402974363,30.7264402974363,3463.55415628408,0.0,1.0
2023-10-09,32.6619,32.6619,32.32,32.32,1329,31.4307522815795,31.4307522815795,31.1017397561272,31.1017397561272,1381.05714782525,0.0,1.0
2023-10-10,32.8563,33.0,32.84,32.84,3862,31.6178246271424,31.7561080430754,31.6021390343817,31.6021390343817,4013.27517298803,0.0,1.0
2023-10-11,32.8158,32.96,32.7088,32.96,2068,31.5788512218168,31.717615790902,31.4758844472528,31.717615790902,2149.00389894853,0.0,1.0
2023-10-12,32.2481,32.43,32.18,32.39,5075,31.0325499328454,31.2075934496041,30.9670168735202,31.1691011974307,5273.7885818007,0.0,1.0
2023-10-13,32.047,32.375,32.047,32.375,526,30.8390301350435,31.1546666028656,30.8390301350435,31.1546666028656,546.603506212249,0.0,1.0
2023-10-16,32.51,32.51,32.09,32.09,1567,31.2845779539509,31.2845779539509,30.88040930613,30.88040930613,1628.37964683383,0.0,1.0
2023-10-17,32.9652,33.0426,32.46,32.46,1759,31.7226197836845,31.7971022916401,31.2364626387341,31.2364626387341,1827.90031830294,0.0,1.0
2023-10-18,32.3945,32.85,32.38,32.85,1702,31.1734315758002,31.611762097425,31.1594781343873,31.611762097425,1768.66761896054,0.0,1.0
2023-10-19,31.9078,32.29,31.9078,32.2558,1241,30.70507709748,31.0728705669971,30.70507709748,31.0399596913888,1289.6101734019,0.0,1.0
2023-10-20,31.5007,31.93,31.4701,31.93,7019,30.313322200985,30.7264402974363,30.2838756280723,30.7264402974363,7293.93538042543,0.0,1.0
2023-10-23,31.02,31.5,31.02,31.36,6732,29.8507415604909,30.312648586572,29.8507415604909,30.177925703965,6995.69354338566,0.0,1.0
2023-10-24,31.2646,31.37,31.1101,31.12,5313,30.0861216825314,30.1875487670083,29.9374453585115,29.9469721909244,5521.11108080927,0.0,1.0
2023-10-25,30.9739,31.16,30.86,31.16,4909,29.806379239861,29.9854644430978,29.6967725517972,29.9854644430978,5101.28633459302,0.0,1.0
2023-10-26,31.1482,31.2,31.0,31.02,1988,29.9741092287067,30.0239566952713,29.8314954344041,29.8507415604909,2065.87028583641,0.0,1.0
2023-10-27,30.8698,31.13,30.8501,31.13,3471,29.7062031535797,29.9565952539678,29.6872457193842,29.9565952539678,3606.9596389025,0.0,1.0
2023-10-30,31.1251,31.13,30.94,31.01,2361,29.9518799530765,29.9565952539678,29.773757056144,29.8411184974475,2453.48075697171,0.0,1.0
2023-10-31,31.3601,31.3601,31.29,31.29,792,30.1780219345954,30.1780219345954,30.1105642626615,30.1105642626615,823.022769810078,0.0,1.0
2023-11-01,31.51,31.51,31.36,31.37,1641,30.3222716496153,30.3222716496153,30.177925703965,30.1875487670083,1705.27823896255,0.0,1.0
2023-11-02,31.9925,31.9925,31.75,31.81,2414,30.7865844414572,30.7865844414572,30.5532251626559,30.610963540916,2508.5567756585,0.0,1.0
2023-11-03,32.5187,32.7084,32.3,32.3,2017,31.2929500187987,31.4754995247311,31.0824936300404,31.0824936300404,2096.00622058955,0.0,1.0
2023-11-06,32.157,32.41,32.09,32.41,2835,30.9448838285205,31.1883473235174,30.88040930613,31.1883473235174,2946.04741466107,0.0,1.0
2023-11-07,31.8383,32.0,31.83,32.0,1868,30.6381968093287,30.7938017387398,30.6302096670027,30.7938017387398,1941.16986616821,0.0,1.0
2023-11-08,31.3942,31.7365,31.37,31.7365,1991,30.2108365795733,30.5402340275473,30.1875487670083,30.5402340275473,2068.98779632811,0.0,1.0
2023-11-09,31.072,31.425,31.0679,31.3601,4279,29.9007814883163,30.2404756137468,29.8968360324685,30.1780219345954,4446.60913133501,0.0,1.0
2023-11-10,31.2765,31.3208,30.92,31.08,1870,30.0975731275529,30.140203296835,29.7545109300573,29.908479938751,1943.24820649602,0.0,1.0
2023-11-13,31.2213,31.28,31.1,31.19,2623,30.0444538195536,30.1009411996181,29.9277260648377,30.0143336322279,2725.74333991393,0.0,1.0
2023-11-14,32.5782,32.5782,32.24,32.24,2335,31.3502072439066,31.3502072439066,31.0247552517803,31.0247552517803,2426.46233271027,0.0,1.0
2023-11-15,32.6927,32.958,32.5,32.5,2409,31.460391315753,31.7156911782933,31.2749548909076,31.2749548909076,2503.36092483899,0.0,1.0
2023-11-16,32.1187,32.1187,32.1,32.1,961,30.9080274970644,30.9080274970644,30.8900323691733,30.8900323691733,998.642527509451,0.0,1.0
2023-11-17,32.6771,32.6771,32.66,32.66,593,31.4453793374054,31.4453793374054,31.4289238996013,31.4289238996013,616.227907193657,0.0,1.0
2023-11-20,32.7858,32.84,32.68,32.68,4712,31.5499820326867,31.6021390343817,31.448170025688,31.448170025688,4896.5698123044,0.0,1.0
2023-11-21,32.4949,32.678,32.4949,32.678,424,31.2700471287555,31.4462454130793,31.2700471287555,31.4462454130793,440.608149494284,0.0,1.0
2023-11-22,32.6721,32.7999,32.65,32.65,1331,31.4405678058837,31.5635505515778,31.4193008365579,31.4193008365579,1383.13548815305,0.0,1.0
2023-11-24,32.9868,33.055,32.61,32.61,3431,31.7434055998582,31.8090348898138,31.3808085843845,31.3808085843845,3565.39283234643,0.0,1.0
2023-11-27,32.9264,32.98,32.78,32.78,3710,31.6852822990763,31.7368619169887,31.5444006561215,31.5444006561215,3855.32130807498,0.0,1.0
2023-11-28,32.67,32.8501,32.67,32.81,3206,31.4385469626446,31.6118583280555,31.4385469626446,31.5732698452516,3331.57954546858,0.0,1.0
2023-11-29,32.7962,33.0,32.7962,32.91,2566,31.5599900182518,31.7561080430754,31.5599900182518,31.6695004756852,2666.51064057154,0.0,1.0
2023-11-30,32.859,32.92,32.82,32.82,1462,31.6204228541641,31.6791235387285,31.582892908295,31.582892908295,1519.26677962416,0.0,1.0
2023-12-01,33.7106,33.7106,33.17,33.17,6197,32.4399229029363,32.4399229029363,31.9197001148124,31.9197001148124,6439.73750569829,0.0,1.0
2023-12-04,34.0301,34.06,33.8,33.8,4917,32.7473797671715,32.7761527256711,32.5259530865439,32.5259530865439,5109.59969590423,0.0,1.0
2023-12-05,33.5412,33.97,33.54,33.97,1067,32.2769082149818,32.6895451582809,32.2757534474166,32.6895451582809,1108.79456488302,0.0,1.0
2023-12-06,33.5089,33.866,33.47,33.76,713,32.2458257213518,32.58946530263,32.2083920061131,32.4874608343705,740.92832686185,0.0,1.0
2023-12-07,33.8768,33.8768,33.55,33.62,2017,32.5998582107169,32.5998582107169,32.28537651046,32.3527379517635,2096.00622058955,0.0,1.0
2023-12-08,34.1443,34.205,33.87,33.87,3058,32.8572751471266,32.9156871397998,32.5933145278474,32.5933145278474,3177.78236121114,0.0,1.0
2023-12-11,34.1183,34.15,34.0883,34.15,2058,32.8322551832139,32.8627602930613,32.8033859940838,32.8627602930613,2138.61219730952,0.0,1.0
2023-12-12,33.9846,34.02,33.901,33.901,1808,32.7035948303242,32.7376604734977,32.6231460232818,32.6231460232818,1878.81965633412,0.0,1.0
2023-12-13,34.98,34.98,33.73,33.95,4091,33.6614745256599,33.6614745256599,32.4585916452404,32.6702990321942,4251.2451405215,0.0,1.0
2023-12-14,36.027,36.027,35.78,35.78,3773,34.6690092262993,34.6690092262993,34.4313195691284,34.4313195691284,3920.78902840079,0.0,1.0
2023-12-15,35.8575,36.03,35.72,36.03,2291,34.5058983077144,34.6718961452123,34.3735811908683,34.6718961452123,2380.7388454986,0.0,1.0
2023-12-18,35.4569,35.74,35.4569,35.74,1915,34.1203984021976,34.392827316955,34.1203984021976,34.392827316955,1990.01086387159,0.0,1.0
2023-12-19,36.3296,36.3296,35.45,35.45,3805,34.9602031139913,34.9602031139913,34.1137584886976,34.1137584886976,3954.04247364564,0.0,1.0
2023-12-20,35.833,36.67,35.833,36.48,1302,34.4823218032582,35.2877721799871,34.4823218032582,35.1049339821633,1352.9995533999,0.0,1.0
2023-12-21,36.3219,36.3219,36.06,36.11,2241,34.9527933554479,34.9527933554479,34.7007653343424,34.7488806495592,2328.78033730351,0.0,1.0
2023-12-22,36.5283,36.68,36.3,36.3,4466,35.1514133766627,35.2973952430305,34.9317188473829,34.9317188473829,4640.93395198461,0.0,1.0
2023-12-26,36.6234,36.66,36.4324,36.4324,3321,35.5655121594688,35.6010549475506,35.3800293036318,35.3800293036318,3419.78236822941,0.3352191,1.0
2023-12-27,36.678,36.76,36.32,36.61,2700,35.618535007263,35.6981663903972,35.2708760418723,35.5524992261273,2780.3108684792,0.0,1.0
2023-12-28,36.6569,36.74,36.6,36.64,5443,35.5980444928224,35.6787441018279,35.5427880818427,35.5816326589813,5604.90076190083,0.0,1.0
2023-12-29,36.2936,36.73,36.25,36.73,4647,35.2452386209608,35.6690329575432,35.2028980318797,35.6690329575432,4785.22392808253,0.0,1.0
2024-01-02,36.2493,36.53,36.12,36.14,3497,35.2022182517798,35.4748100718501,35.0766531561792,35.0960754447485,3601.01744706361,0.0,1.0
2024-01-03,35.3526,36.0,35.3526,36.0,6660,34.3314199437746,34.9601194247633,34.3314199437746,34.9601194247633,6858.10014224869,0.0,1.0
2024-01-04,35.3657,35.465,35.3657,35.43,1537,34.3441415427875,34.4405732055342,34.3441415427875,34.4065842005379,1582.71770550094,0.0,1.0
2024-01-05,35.2656,35.64,35.24,35.25,2476,34.2469329884981,34.6105182305157,34.2220724591294,34.2317836034141,2549.64804087203,0.0,1.0
2024-01-08,35.58,35.58,35.3063,35.3063,978,34.5522513648077,34.5522513648077,34.2864573457367,34.2864573457367,1007.09038124913,0.0,1.0
2024-01-09,34.9897,35.24,34.94,35.24,2319,33.9790025176844,34.2220724591294,33.9307381305897,34.2220724591294,2387.9781125938,0.0,1.0
2024-01-10,35.2925,35.2925,35.1603,35.1603,671,34.2730559666239,34.2730559666239,34.1446746391807,34.1446746391807,690.958738055384,0.0,1.0
2024-01-11,35.0535,35.0535,34.79,34.8,644,34.0409596182206,34.0409596182206,33.7850709663199,33.7947821106045,663.155629370592,0.0,1.0
2024-01-12,34.8985,35.42,34.8985,35.42,1216,33.8904368818084,34.3968730562532,33.8904368818084,34.3968730562532,1252.16963558174,0.0,1.0
2024-01-16,34.375,34.6,34.375,34.56,2305,33.3820584785066,33.6005592249114,33.3820584785066,33.5617146477728,2373.56168586835,0.0,1.0
2024-01-17,34.2381,34.2381,33.86,33.99,3202,33.2491129132497,33.2491129132497,32.8819345478468,33.0081794235473,3297.2427410631,0.0,1.0
2024-01-18,34.3589,34.36,34.17,34.36,4220,33.3664235362083,33.3674917620796,33.1829800206712,33.3674917620796,4345.52291295637,0.0,1.0
2024-01-19,34.5137,34.5137,34.1,34.1,2844,33.5167520497348,33.5167520497348,33.1150020106786,33.1150020106786,2928.59411479809,0.0,1.0
2024-01-22,35.3127,35.3127,34.48,34.48,4338,34.2926724780789,34.2926724780789,33.4840254934955,33.4840254934955,4467.03279535657,0.0,1.0
2024-01-23,35.2555,35.32,35.2555,35.31,706,34.2371247327706,34.2997616134067,34.2371247327706,34.290050469122,726.999804869004,0.0,1.0
2024-01-24,35.1519,35.41,35.1519,35.33,992,34.1365172779816,34.3871619119686,34.1365172779816,34.3094727576913,1021.50680797458,0.0,1.0
2024-01-25,35.4488,35.63,35.32,35.63,1029,34.424841151793,34.600807086231,34.2997616134067,34.600807086231,1059.60736432041,0.0,1.0
2024-01-26,35.6026,35.61,35.55,35.55,1372,34.5741985508911,34.5813847976617,34.5231179319538,34.5231179319538,1412.80981909387,0.0,1.0
2024-01-29,35.79,35.79,35.42,35.54,1790,34.7561853947855,34.7561853947855,34.3968730562532,34.5134067876691,1843.2431313251,0.0,1.0
2024-01-30,35.7172,35.7172,35.62,35.62,1302,34.6854882643932,34.6854882643932,34.5910959419463,34.5910959419463,1340.72768546663,0.0,1.0
2024-01-31,35.0183,35.82,35.0183,35.58,895,34.0067763903386,34.7853188276395,34.0067763903386,34.5522513648077,921.621565662547,0.0,1.0
2024-02-01,35.3936,35.4455,34.89,35.18,3850,34.3712356353417,34.4216364741791,33.8821824091664,34.1638055934215,3964.51734949811,0.0,1.0
2024-02-02,35.23,35.35,35.14,35.14,5589,34.2123613148447,34.3288950462606,34.1249610162828,34.1249610162828,5755.24349775194,0.0,1.0
2024-02-05,34.6839,35.23,34.37,35.23,1899,33.6820357254597,34.2123613148447,33.3772029063643,34.2123613148447,1955.48531083036,0.0,1.0
2024-02-06,34.7547,34.87,34.74,34.811,2118,33.750790626995,33.8627601205971,33.7365152448966,33.8054643693176,2180.99941460701,0.0,1.0
2024-02-07,34.643,34.71,34.58,34.591,1173,33.6423171453354,33.7073818120426,33.5811369363421,33.5918191950552,1207.8906106393,0.0,1.0
2024-02-08,35.1027,35.1076,34.89,34.89,2863,34.0887384481011,34.0934969088006,33.8821824091664,33.8821824091664,2948.15926535405,0.0,1.0
2024-02-09,35.3934,35.4437,34.93,34.93,3860,34.371041412456,34.4198884682079,33.9210269863051,33.9210269863051,3974.81479715915,0.0,1.0
2024-02-12,36.4676,36.5,35.5,35.5,9224,35.4142125315138,35.4456766389961,34.4745622105305,34.4745622105305,9498.36572253782,0.0,1.0
2024-02-13,34.7605,35.38,34.7605,35.38,4619,33.7564230906801,34.3580284791146,33.7564230906801,34.3580284791146,4756.39107463163,0.0,1.0
2024-02-14,35.3294,35.3294,34.8981,35.07,2090,34.3088900890342,34.3088900890342,33.890048436037,34.0569830062902,2152.16656115612,0.0,1.0
2024-02-15,35.9132,35.9132,35.62,35.62,320,34.8758266923725,34.8758266923725,34.5910959419463,34.5910959419463,329.51832515309,0.0,1.0
2024-02-16,35.6148,35.7114,35.6148,35.68,1838,34.5860461469183,34.6798558007081,34.5860461469183,34.6493628076543,1892.67088009806,0.0,1.0
2024-02-20,35.0733,35.33,35.0733,35.33,3356,34.0601876839042,34.3094727576913,34.0601876839042,34.3094727576913,3455.82343504303,0.0,1.0
2024-02-21,35.0309,35.0309,34.87,35.02,1253,34.0190124321372,34.0190124321372,33.8627601205971,34.008427284867,1290.27019192757,0.0,1.0
2024-02-22,34.9119,34.9239,34.7,34.855,18210,33.9034498151498,33.9151031882914,33.697670667758,33.8481934041701,18751.652190743,0.0,1.0
2024-02-23,35.0187,35.1399,34.89,34.89,2300,34.00716483611,34.12486390484,33.8821824091664,33.8821824091664,2368.41296203783,0.0,1.0
2024-02-26,35.2061,35.2061,35.0,35.0,3652,34.1891516800044,34.1891516800044,33.9890049962977,33.9890049962977,3760.62788580964,0.0,1.0
2024-02-27,35.585,35.5875,35.21,35.21,2166,34.5571069369501,34.5595347230212,34.1929390262754,34.1929390262754,2230.42716337997,0.0,1.0
2024-02-28,35.3629,35.57,35.3629,35.44,4582,34.3414224223878,34.5425402205231,34.3414224223878,34.4162953448225,4718.29051828581,0.0,1.0
2024-02-29,35.57,35.6,35.4009,35.41,5386,34.5425402205231,34.571673653377,34.3783247706695,34.3871619119686,5546.20531023294,0.0,1.0
2024-03-01,35.5527,35.5527,35.31,35.32,2301,34.5257399409106,34.5257399409106,34.290050469122,34.2997616134067,2369.44270680394,0.0,1.0
2024-03-04,35.1473,35.45,35.1473,35.4,1854,34.1320501516106,34.4260064891072,34.1320501516106,34.3774507676839,1909.14679635572,0.0,1.0
2024-03-05,34.8502,35.1939,34.8502,35.02,9571,33.8435320549135,34.1773040839771,33.8435320549135,34.008427284867,9855.68715637569,0.0,1.0
2024-03-06,34.7899,34.84,34.76,34.84,5202,33.784973854877,33.8336266877431,33.7559375334659,33.8336266877431,5356.73227326992,0.0,1.0
2024-03-07,34.965,35.12,34.95,35.11,2039,33.9550159913014,34.1055387277135,33.9404492748744,34.0958275834289,2099.64957808484,0.0,1.0
2024-03-08,35.1073,35.49,35.02,35.1,1232,34.093205574472,34.4648510662458,34.008427284867,34.0861164391442,1268.6455518394,0.0,1.0
2024-03-11,35.007,35.105,34.78,34.802,5085,33.9958027972969,34.0909720112865,33.7753598220352,33.7967243394614,5236.25213563582,0.0,1.0
2024-03-12,34.9499,35.0942,34.8579,34.9499,4316,33.9403521634315,34.0804839754591,33.8510096360127,33.9403521634315,4444.3784105023,0.0,1.0
2024-03-13,35.0865,35.2901,34.95,34.95,980,34.0730063943599,34.2707252919955,33.9404492748744,33.9404492748744,1009.14987078134,0.0,1.0
2024-03-14,34.4116,34.72,34.3,34.72,6907,33.4176012665885,33.7170929563273,33.3092248963717,33.7170929563273,7112.44709947621,0.0,1.0
2024-03-15,34.7183,34.7183,34.62,34.62,1760,33.7154420617989,33.7154420617989,33.6199815134807,33.6199815134807,1812.35078834199,0.0,1.0
2024-03-18,34.431,34.61,34.431,34.57,3063,33.4364408865007,33.610270369196,33.4364408865007,33.5714257920574,3154.10821857473,0.0,1.0
2024-03-19,34.6846,34.6846,34.27,34.27,1038,33.6827155055596,33.6827155055596,33.2800914635177,33.2800914635177,1068.87506721533,0.0,1.0
2024-03-20,35.3471,35.3471,34.52,34.52,1979,34.3260788144181,34.3260788144181,33.5228700706341,33.5228700706341,2037.86489211864,0.0,1.0
2024-03-21,35.7468,35.7468,35.58,35.58,605,34.7142332514758,34.7142332514758,34.5522513648077,34.5522513648077,622.99558349256,0.0,1.0
2024-03-22,35.2159,35.2159,35.2159,35.2159,299,34.1986686014034,34.1986686014034,34.1986686014034,34.1986686014034,307.893685064918,0.0,1.0
2024-03-25,35.146,35.3398,35.146,35.21,3407,34.2019230097872,34.3905172361372,34.2019230097872,34.2642038688502,3501.04355143232,0.07325121,1.0
2024-03-26,34.9846,35.2,34.9846,35.02,4609,34.0448584683378,34.2544724846216,34.0448584683378,34.079307568507,4736.22240344924,0.0,1.0
2024-03-27,35.6954,35.6954,35.16,35.16,643,34.7365652593057,34.7365652593057,34.2155469477072,34.2155469477072,660.748753616372,0.0,1.0
2024-03-28,36.0855,36.0855,35.915,35.915,3776,35.1161865580628,35.1161865580628,34.9502664569654,34.9502664569654,3880.22907255898,0.0,1.0
2024-04-01,35.8183,36.15,35.805,36.15,2793,34.856163971475,35.1789539863372,34.843221230451,35.1789539863372,2870.09528592617,0.0,1.0
2024-04-02,35.0237,35.46,34.8779,35.46,735,34.0829081806716,34.5074884745648,33.9410245986188,34.5074884745648,755.288233138465,0.0,1.0
2024-04-03,35.1019,35.12,34.93,34.94,1038,34.1590076053391,34.1766214107929,33.9917251104498,34.0014564946783,1066.65195373841,0.0,1.0
2024-04-04,34.8292,35.3601,34.8292,35.34,910,33.8936327574256,34.4102719461212,33.8936327574256,34.3907118638218,935.1187648381,0.0,1.0
2024-04-05,34.9132,34.9132,34.73,34.77,2953,33.9753763849457,33.9753763849457,33.797097425878,33.8360229627924,3034.51177205155,0.0,1.0
2024-04-08,35.0859,35.181,35.02,35.02,1358,34.1434373905734,34.2359828545872,34.079307568507,34.079307568507,1395.48492598916,0.0,1.0
2024-04-09,35.1475,35.23,35.09,35.23,539,34.2033827174215,34.2836666373073,34.1474272581071,34.2836666373073,553.878037634874,0.0,1.0
2024-04-10,34.2064,34.46,34.2064,34.4,1311,33.2875621476693,33.5343500517062,33.2875621476693,33.4759617463347,1347.18758318983,0.0,1.0
2024-04-11,34.3078,34.33,34.2747,34.33,1857,33.3862383837472,33.4078420567346,33.3540275019505,33.4078420567346,1908.25884209269,0.0,1.0
2024-04-12,33.8163,34.19,33.81,34.19,715,32.9079408489122,33.2716026775344,32.9018100768482,33.2716026775344,734.736172372792,0.0,1.0
2024-04-15,33.5039,34.01,33.44,34.01,1295,32.6039324056112,33.0964377614199,32.5417488603905,33.0964377614199,1330.74593457729,0.0,1.0
2024-04-16,33.4061,33.4061,33.39,33.39,674,32.5087594678556,32.5087594678556,32.4930919392476,32.4930919392476,692.604447803164,0.0,1.0
2024-04-17,33.1252,33.59,33.1252,33.59,3564,32.2354048848746,32.6877196238193,32.2354048848746,32.6877196238193,3662.37722844285,0.0,1.0
2024-04-18,33.2081,33.455,33.155,33.33,1030,32.3160780601296,32.5563459367334,32.2644044098758,32.434703633876,1058.43112943213,0.0,1.0
2024-04-19,33.6556,33.6556,33.51,33.525,749,32.7515575043588,32.7515575043588,32.6098685499906,32.6244656263335,769.674675674436,0.0,1.0
2024-04-22,33.8735,34.07,33.73,33.73,3378,32.9636043666997,33.1548260667914,32.8239590030195,32.8239590030195,3471.24306332209,0.0,1.0
2024-04-23,34.4342,34.4342,33.86,33.86,2721,33.5092430803965,33.5092430803965,32.9504669979911,32.9504669979911,2796.10786716974,0.0,1.0
2024-04-24,34.4183,34.4183,34.31,34.4,723,33.493770179473,33.493770179473,33.3883792882774,33.4759617463347,742.956996679062,0.0,1.0
2024-04-25,34.0257,34.11,33.8999,34.11,6629,33.1117160346587,33.1937516037057,32.9892952210631,33.1937516037057,6811.98054078217,0.0,1.0
2024-04-26,34.131,34.1921,34.131,34.155,3574,33.2141875105858,33.2736462682224,33.2141875105858,33.2375428327344,3672.65325882568,0.0,1.0
2024-04-29,34.311,34.37,34.28,34.3347,1700,33.3893524267003,33.4467675936489,33.3591851355917,33.412415807322,1746.92516508216,0.0,1.0
2024-04-30,33.71,34.12,33.71,34.12,596,32.8044962345623,33.2034829879343,32.8044962345623,33.2034829879343,612.451410817041,0.0,1.0
2024-05-01,33.78,33.8499,33.71,33.812,1537,32.8726159241624,32.9406382999202,32.8044962345623,32.9037563536939,1579.42586984193,0.0,1.0
2024-05-02,34.211,34.211,33.78,34.12,2707,33.2920385844144,33.2920385844144,32.8726159241624,33.2034829879343,2781.72142463378,0.0,1.0
2024-05-03,34.44,34.5218,34.44,34.52,769,33.5148872832491,33.5944900062389,33.5148872832491,33.5927383570777,790.226736440107,0.0,1.0
2024-05-06,34.661,34.8469,34.661,34.73,2707,33.7299508747008,33.9108573075102,33.7299508747008,33.797097425878,2781.72142463378,0.0,1.0
2024-05-07,34.71,34.99,34.71,34.99,1103,33.7776346574209,34.0501134158213,33.7776346574209,34.0501134158213,1133.44615122684,0.0,1.0
2024-05-08,35.03,35.03,34.45,34.55,2859,34.0890389527356,34.0890389527356,33.5246186674776,33.6219325097635,2937.91708645289,0.0,1.0
2024-05-09,35.38,35.38,35.07,35.14,831,34.4296374007361,34.4296374007361,34.12796448965,34.1960841792501,853.938124813694,0.0,1.0
2024-05-10,35.121,35.53,34.9801,35.53,8939,34.1775945492157,34.5756081641649,34.040479345435,34.5756081641649,9185.74355921735,0.0,1.0
2024-05-13,35.4089,35.59,35.4089,35.59,1951,34.4577611011567,34.6339964695364,34.4577611011567,34.6339964695364,2004.85352769136,0.0,1.0
2024-05-14,35.6459,35.86,35.6459,35.86,3481,34.6883949073742,34.8967438437082,34.6883949073742,34.8967438437082,3577.0861762653,0.0,1.0
2024-05-15,35.7006,35.7006,35.52,35.57,2508,34.7416255791046,34.7416255791046,34.5658767799363,34.6145337010792,2577.22842001533,0.0,1.0
2024-05-16,35.8182,35.8182,35.64,35.64,753,34.8560666576327,34.8560666576327,34.6826533906793,34.6826533906793,773.785087827571,0.0,1.0
2024-05-17,35.6261,35.745,35.62,35.73,2607,34.6691267666016,34.7848329250795,34.6631906222222,34.7702358487366,2678.96112080541,0.0,1.0
2024-05-20,35.5023,35.52,35.5023,35.52,1212,34.5486522298517,34.5658767799363,34.5486522298517,34.5658767799363,1245.45488239976,0.0,1.0
2024-05-21,35.46,35.46,35.46,35.46,305,34.5074884745648,34.5074884745648,34.5074884745648,34.5074884745648,313.418926676506,0.0,1.0
2024-05-22,35.2532,35.2532,35.2532,35.2532,170,34.3062434487176,34.3062434487176,34.3062434487176,34.3062434487176,174.692516508217,0.0,1.0
2024-05-23,34.7067,35.0006,34.7067,34.93,571,33.7744233006254,34.0604286831036,33.7744233006254,33.9917251104498,586.761334859951,0.0,1.0
2024-05-24,35.0451,35.0855,35.0451,35.0855,522,34.1037333429208,34.1430481352043,34.1037333429208,34.1430481352043,536.408785984053,0.0,1.0
2024-05-28,35.2231,35.4409,34.91,34.91,1932,34.2769519821896,34.4889015306882,33.9722623419926,33.9722623419926,1985.32906996397,0.0,1.0
2024-05-29,34.8353,35.01,34.83,34.87,2260,33.899568901805,34.0695761842784,33.8944112681639,33.9333368050782,2322.382866521,0.0,1.0
2024-05-30,35.185,35.225,34.68,34.68,3003,34.2398754082787,34.278800945193,33.7484405047351,33.7484405047351,3085.89192396573,0.0,1.0
2024-05-31,35.6488,35.6488,35.6488,35.6488,262,34.6912170088005,34.6912170088005,34.6912170088005,34.6912170088005,269.23199603031,0.0,1.0
2024-06-03,35.645,35.905,35.5999,35.86,4501,34.6875190827936,34.9405350727369,34.6436305399227,34.8967438437082,4625.24127531461,0.0,1.0
2024-06-04,35.2052,35.34,35.2052,35.34,3084,34.2595328044204,34.3907118638218,34.2595328044204,34.3907118638218,3169.12777006671,0.0,1.0
2024-06-05,35.4383,35.4383,35.33,35.355,693,34.4863713707888,34.4863713707888,34.3809804795932,34.4053089401646,712.128905530552,0.0,1.0
2024-06-06,35.1853,35.1853,35.1853,35.1853,192,34.2401673498055,34.2401673498055,34.2401673498055,34.2401673498055,197.299783350456,0.0,1.0
2024-06-07,34.9321,35.01,34.9321,34.94,1386,33.9937687011378,34.0695761842784,33.9937687011378,34.0014564946783,1424.2578110611,0.0,1.0
2024-06-10,34.927,34.927,34.7,34.84,813,33.9888056951812,33.9888056951812,33.7679032731923,33.9041426523925,835.441270124588,0.0,1.0
2024-06-11,34.7542,34.7542,34.58,34.65,1211,33.8206473757112,33.8206473757112,33.6511266624493,33.7192463520494,1244.42727936147,0.0,1.0
2024-06-12,35.0372,35.67,35.0372,35.53,854,34.0960455493802,34.7118475433651,34.0960455493802,34.5756081641649,877.572994694217,0.0,1.0
2024-06-13,34.6449,34.6449,34.54,34.54,689,33.7142833460928,33.7142833460928,33.6122011255349,33.6122011255349,708.018493377418,0.0,1.0
2024-06-14,34.1411,34.42,34.1411,34.42,1055,33.2240162086566,33.4954245147919,33.2240162086566,33.4954245147919,1084.12120538923,0.0,1.0
2024-06-17,34.4194,34.4194,34.155,34.19,1430,33.4948406317382,33.4948406317382,33.2375428327344,33.2716026775344,1469.47234474558,0.0,1.0
2024-06-18,34.3957,34.3957,34.3957,34.3957,509,33.4717772511164,33.4717772511164,33.4717772511164,33.4717772511164,523.049946486366,0.0,1.0
2024-06-20,34.3204,34.48,34.32,34.48,1160,33.3984999278752,33.5538128201634,33.398110672506,33.5538128201634,1192.01952440901,0.0,1.0
2024-06-21,34.2609,34.3468,34.2609,34.28,1641,33.3405981917151,33.4241907822386,33.3405981917151,33.3591851355917,1686.29658582343,0.0,1.0
2024-06-24,34.29,34.41,34.26,34.26,1018,33.5049519973267,33.6222046727329,33.4756388284752,33.4756388284752,1041.85255966895,0.13979047,1.0
2024-06-25,33.8,34.16,33.8,34.16,1189,33.026170239418,33.3779282656367,33.026170239418,33.3779282656367,1216.859227354,0.0,1.0
2024-06-26,33.84,33.84,33.75,33.76,1742,33.0652544645534,33.0652544645534,32.9773149579988,32.9870860142826,1782.81646261621,0.0,1.0
2024-06-27,33.8667,33.9,33.8667,33.9,177,33.0913431848313,33.1238808022565,33.0913431848313,33.1238808022565,181.147252516113,0.0,1.0
2024-06-28,34.235,34.235,34.145,34.145,530,33.4512111877656,33.4512111877656,33.3632716812109,33.3632716812109,542.418326743163,0.0,1.0
2024-07-01,33.9354,34.38,33.9354,34.38,686,33.1584703415014,33.5928915038814,33.1584703415014,33.5928915038814,702.073532350585,0.0,1.0
2024-07-02,34.069,34.069,33.98,33.98,781,33.2890116534536,33.2890116534536,33.2020492525273,33.2020492525273,799.299458842286,0.0,1.0
2024-07-03,34.0927,34.17,34.0927,34.15,505,33.3121690568463,33.3876993219205,33.3121690568463,33.3681572093528,516.83255661377,0.0,1.0
2024-07-05,33.5574,33.93,33.48,33.93,1693,32.7891244139718,33.1531939711081,32.7134964383348,33.1531939711081,1732.6683531626,0.0,1.0
2024-07-08,33.631,33.8634,33.631,33.75,2903,32.8610393882209,33.0881187362576,32.8610393882209,32.9773149579988,2971.01962742529,0.0,1.0
2024-07-09,33.287,33.4663,33.287,33.38,1400,32.5249150520564,32.7001100912259,32.5249150520564,32.6157858754963,1432.80312724609,0.0,1.0
2024-07-10,33.57,33.57,33.44,33.47,2689,32.8014359448894,32.8014359448894,32.6744122131994,32.7037253820509,2752.00543511768,0.0,1.0
2024-07-11,34.6975,34.6975,33.94,33.94,1358,33.9031225408937,33.9031225408937,33.1629650273919,33.1629650273919,1389.81903342871,0.0,1.0
2024-07-12,34.9495,35.1,34.89,34.89,2616,34.1493531592467,34.2964075563187,34.0912153743578,34.0912153743578,2677.29498633985,0.0,1.0
2024-07-15,35.4701,35.5,34.83,34.83,2810,34.6580343493841,34.6872498076728,34.0325890366547,34.0325890366547,2875.84056254394,0.0,1.0
2024-07-16,36.8226,36.8226,36.0,36.0,52518,35.979569711775,35.979569711775,35.1758026218653,35.1758026218653,53748.5390262216,0.0,1.0
2024-07-17,36.9209,37.0,36.57,36.57,1993,36.0756191950452,36.1529082502505,35.7327528300449,35.7327528300449,2039.69759471533,0.0,1.0
2024-07-18,36.3481,37.37,36.3481,36.735,3250,35.5159330911062,36.514437332753,35.5159330911062,35.8939752587284,3326.15011682129,0.0,1.0
2024-07-19,36.0353,36.22,35.96,36.19,2630,35.2102944505473,35.3907658601101,35.1367183967299,35.3614526912585,2691.62301761231,0.0,1.0
2024-07-22,36.7568,36.7568,36.335,36.335,1068,35.9152761614272,35.9152761614272,35.5031330073744,35.5031330073744,1093.02409992773,0.0,1.0
2024-07-23,37.0648,37.0648,36.63,36.63,703,36.2162246949698,36.2162246949698,35.791379167748,35.791379167748,719.471856038575,0.0,1.0
2024-07-24,36.5105,37.105,36.5105,36.92,1633,35.674615045156,36.2555043412309,35.674615045156,36.0747397999797,1671.26250485205,0.0,1.0
2024-07-25,37.0872,37.1799,36.43,36.43,1703,36.2381118610457,36.328689552797,35.595958042071,35.595958042071,1742.90266121435,0.0,1.0
2024-07-26,37.95,37.95,37.55,37.56,2103,37.0811585972164,37.0811585972164,36.6903163458623,36.7000874021462,2152.27498328467,0.0,1.0
2024-07-29,37.7133,38.12,37.59,38.1,3311,36.8498776949776,37.2472665540419,36.7294005709977,37.2277244414742,3388.57939593701,0.0,1.0
2024-07-30,38.0418,38.06,37.7939,37.87,1817,37.1708568939021,37.1886402163387,36.9286324086255,37.0029901469456,1859.5737730044,0.0,1.0
2024-07-31,38.2785,38.9399,38.04,38.04,2423,37.4021377961409,38.0483954587548,37.169098103771,37.169098103771,2479.77284094092,0.0,1.0
2024-08-01,36.9575,38.25,36.77,38.25,3356,36.1113812610441,37.3742902857319,35.9281739557219,37.3742902857319,3434.63378216992,0.0,1.0
2024-08-02,35.8871,36.1,35.77,36.04,2649,35.0654873964207,35.2735131847039,34.9510683273368,35.2148868470007,2711.06820291064,0.0,1.0
2024-08-05,34.5111,34.7,34.11,34.18,2641,33.7209900517627,33.9055653049646,33.3290729842174,33.3974703782044,2702.88075646924,0.0,1.0
2024-08-06,34.672,34.79,34.41,34.65,1729,33.8782063473699,33.9935048115193,33.6222046727329,33.8567100235454,1769.51186214892,0.0,1.0
2024-08-07,34.3658,35.16,34.282,35.16,1217,33.5790166039583,34.3550338940218,33.4971351522996,34.3550338940218,1245.51528989893,0.0,1.0
2024-08-08,34.8212,34.9232,34.75,34.75,857,34.0239905071249,34.1236552812202,33.9544205863839,33.9544205863839,877.080200035645,0.0,1.0
2024-08-09,34.552,34.665,34.48,34.64,3707,33.7609536719636,33.8713666079712,33.6906020667199,33.8469389672615,3793.85799478663,0.0,1.0
2024-08-12,34.1157,34.35,34.1157,34.29,2232,33.3346424862992,33.5635783350298,33.3346424862992,33.5049519973267,2284.29755715234,0.0,1.0
2024-08-13,34.6759,34.6759,34.245,34.25,1044,33.8820170593206,33.8820170593206,33.4609822440494,33.4658677721913,1068.46176060351,0.0,1.0
2024-08-14,34.6014,34.6014,34.45,34.45,334,33.8092226900059,33.8092226900059,33.6612888978684,33.6612888978684,341.825888928711,0.0,1.0
2024-08-15,35.1596,35.355,35.1596,35.19,1090,34.3546430517705,34.5455694915569,34.3546430517705,34.3843470628734,1115.5395776416,0.0,1.0
2024-08-16,35.3874,35.5,35.23,35.23,904,34.5772277139166,34.6872498076728,34.4234312880088,34.4234312880088,925.181447878906,0.0,1.0
2024-08-19,35.5568,35.61,35.48,35.48,1898,34.742749407365,34.7947314267951,34.6677076951051,34.6677076951051,1942.47166822364,0.0,1.0
2024-08-20,35.1868,35.5,35.12,35.49,2036,34.3812203248625,34.6872498076728,34.3159496688864,34.6774787513889,2083.70511933789,0.0,1.0
2024-08-21,35.6282,35.6282,35.53,35.5598,668,34.8125147492317,34.8125147492317,34.7165629765243,34.7456807242502,683.651777857423,0.0,1.0
2024-08-22,35.2128,35.69,35.2128,35.69,1735,34.4066250712006,34.8728998770659,34.4066250712006,34.8728998770659,1775.65244697998,0.0,1.0
2024-08-23,36.2015,36.27,36.1,36.1,775,35.3726894059849,35.4396211415293,35.2735131847039,35.2735131847039,793.158874011231,0.0,1.0
2024-08-26,36.299,36.52,36.299,36.3,1683,35.4679572047525,35.6838975486256,35.4679572047525,35.4689343103809,1722.43404511084,0.0,1.0
2024-08-27,36.0501,36.0501,35.99,35.99,343,35.2247556138474,35.2247556138474,35.1660315655815,35.1660315655815,351.036766175293,0.0,1.0
2024-08-28,35.9303,35.94,35.9303,35.94,259,35.1076983595669,35.1171762841622,35.1076983595669,35.1171762841622,265.068578540527,0.0,1.0
2024-08-29,36.1325,36.3062,36.05,36.05,938,35.3052691176264,35.4749923652769,35.2246579032846,35.2246579032846,959.978095254882,0.0,1.0
2024-08-30,36.283,36.283,36.06,36.16,1295,35.4523235146983,35.4523235146983,35.2344289595684,35.332139522407,1325.34289270264,0.0,1.0
2024-09-03,35.3172,36.18,35.3172,36.18,4443,34.508634898804,35.3516816349747,34.508634898804,35.3516816349747,4547.10306739599,0.0,1.0
2024-09-04,35.2085,35.355,35.1879,35.24,1709,34.4024235169985,34.5455694915569,34.3822951410538,34.4332023442926,1749.04324604541,0.0,1.0
2024-09-05,34.8924,35.4,34.87,35.4,2472,34.093560427866,34.5895392448342,34.0716732617901,34.5895392448342,2529.92095039453,0.0,1.0
2024-09-06,34.427,35.08,34.4,35.05,5392,33.6388154684155,34.276865443751,33.6124336164491,34.2475522748994,5518.33890150781,0.0,1.0
2024-09-09,34.3414,34.55,34.3414,34.55,990,33.5551752266257,33.7589994607069,33.5551752266257,33.7589994607069,1013.19649712402,0.0,1.0
2024-09-10,34.2501,34.2501,34.1603,34.21,652,33.4659654827542,33.4659654827542,33.3782213973252,33.4267835470559,667.276884974609,0.0,1.0
2024-09-11,34.2134,34.22,33.925,34.22,13596,33.4301057061924,33.4365546033398,33.1483084429662,33.4365546033398,13914.5652271699,0.0,1.0
2024-09-12,34.5649,34.61,34.3501,34.3501,1128,33.7735583345698,33.81762579841,33.5636760455927,33.5636760455927,1154.42994823828,0.0,1.0
2024-09-13,35.5138,35.5138,35.03,35.03,323,34.7007338653445,34.7007338653445,34.2280101623317,34.2280101623317,330.568150071777,0.0,1.0
2024-09-16,35.6251,35.67,35.47,35.6,999,34.8094857217838,34.8533577644982,34.6579366388212,34.7849603705113,1022.4073743706,0.0,1.0
2024-09-17,35.8928,36.18,35.82,35.92,3452,35.0710568985025,35.3516816349747,34.999923608756,35.0976341715945,3532.88313946679,0.0,1.0
2024-09-18,35.8975,36.36,33.48,35.77,14565,35.0756492949559,35.527560648084,32.7134964383348,34.9510683273368,14906.2696773852,0.0,1.0
2024-09-19,36.4798,36.51,36.23,36.23,15019,35.6446179023645,35.6741264923418,35.4005369163939,35.4005369163939,15370.9072629351,0.0,1.0
2024-09-20,35.9553,36.34,35.9553,36.32,2616,35.1321260002765,35.5080185355163,35.1321260002765,35.4884764229486,2677.29498633985,0.0,1.0
2024-09-23,35.6899,36.12,35.6899,36.12,965,34.8728021665031,35.2930552972716,34.8728021665031,35.2930552972716,987.610726994629,0.0,1.0
2024-09-24,35.7635,35.9,35.7635,35.9,1456,34.953841333568,35.0872510765191,34.953841333568,35.0872510765191,1489.726279383,0.00933798,1.0
2024-09-25,35.0264,35.0778,35.0264,35.0778,279,34.233428721632,34.2836650643989,34.233428721632,34.2836650643989,285.462659304847,0.0,1.0
2024-09-26,35.5048,35.6,35.47,35.47,5247,34.7009981064511,34.7940428502529,34.6669859522043,34.6669859522043,5368.53968950729,0.0,1.0
2024-09-27,35.739,36.0801,35.63,35.9999,3955,34.9298959950896,35.2632737483542,34.8233636728796,35.1848894158657,4046.61224928555,0.0,1.0
2024-09-30,36.0433,36.0433,35.75,35.75,960,35.2273068725989,35.2273068725989,34.940646963386,34.940646963386,982.237107285496,0.0,1.0
2024-10-01,35.5529,35.6,35.55,35.6,1232,34.7480091587291,34.7940428502529,34.7451748125419,34.7940428502529,1260.53762101639,0.0,1.0
2024-10-02,35.3494,35.64,35.3494,35.56,5654,34.5491162452453,34.8331372804218,34.5491162452453,34.7549484200841,5784.96729645019,0.0,1.0
2024-10-03,35.1637,35.1637,35.145,35.145,447,34.3676203531865,34.3676203531865,34.3493437070826,34.3493437070826,457.354153079808,0.0,1.0
2024-10-04,35.5855,35.62,35.5,35.59,950,34.7798711193167,34.8135900653373,34.6963067748309,34.7842692427107,972.005470751272,0.0,1.0
2024-10-07,35.5017,35.58,35.41,35.58,684,34.697968288113,34.7744956351685,34.608344306951,34.7744956351685,699.843938940916,0.0,1.0
2024-10-08,35.266,35.266,35.17,35.17,454,34.4676043583433,34.4676043583433,34.3737777259381,34.3737777259381,464.516298653765,0.0,1.0
2024-10-09,35.2331,35.3973,35.2201,35.3973,1675,34.4354491895294,34.5959318253724,34.4227434997245,34.5959318253724,1713.7991194825,0.0,1.0
2024-10-10,35.1665,35.1665,35.05,35.05,1236,34.3703569632983,34.3703569632983,34.2564944354316,34.2564944354316,1264.63027563008,0.0,1.0
2024-10-11,35.6441,35.6441,35.56,35.56,1382,34.8371444595141,34.8371444595141,34.7549484200841,34.7549484200841,1414.01216902974,0.0,1.0
2024-10-14,35.5206,35.58,35.51,35.58,1081,34.7164404063678,34.7744956351685,34.7060803823731,34.7744956351685,1106.0399093496,0.0,1.0
2024-10-15,35.5229,35.8013,35.5229,35.67,1137,34.7186883361025,34.9907855700775,34.7186883361025,34.8624581030484,1163.33707394126,0.0,1.0
2024-10-16,35.9203,35.96,35.8,35.8,1935,35.1070914998298,35.1458927217723,34.989515001097,34.989515001097,1979.82166937233,0.0,1.0
2024-10-17,35.93,35.93,35.7,35.732,3329,35.1165718991457,35.1165718991457,34.891778925675,34.92305446981,3406.11180224314,0.0,1.0
2024-10-18,35.898,36.0,35.8002,36.0,3094,35.0852963550107,35.1849871519412,34.9897104732479,35.1849871519412,3165.66834368887,0.0,1.0
2024-10-21,35.2316,35.85,35.2316,35.85,603,34.4339831483981,35.0383830388081,34.4339831483981,35.0383830388081,616.967683013701,0.0,1.0
2024-10-22,35.0047,35.27,35.0047,35.27,2231,34.2122199932654,34.4715138013601,34.2122199932654,34.4715138013601,2282.67811078535,0.0,1.0
2024-10-23,34.638,34.8664,34.638,34.82,1241,33.8538218046927,34.0770510009567,33.8538218046927,34.0317014619609,1269.74609389719,0.0,1.0
2024-10-24,34.7249,34.7249,34.7249,34.7249,120,33.9387544542345,33.9387544542345,33.9387544542345,33.9387544542345,122.779638410687,0.0,1.0
2024-10-25,34.6888,34.982,34.6888,34.982,1511,33.9034717310071,34.1900339041446,33.9034717310071,34.1900339041446,1546.00028032123,0.0,1.0
2024-10-28,35.3234,35.3276,34.95,34.9672,1676,34.5237048656355,34.5278097808032,34.1587583600095,34.1755689649821,1714.82228313593,0.0,1.0
2024-10-29,35.1753,35.19,35.1753,35.19,691,34.3789577379354,34.3933249410225,34.3789577379354,34.3933249410225,707.006084514873,0.0,1.0
2024-10-30,35.1221,35.522,35.1221,35.522,307,34.3269621458109,34.7178087114237,34.3269621458109,34.7178087114237,314.111241600674,0.0,1.0
2024-10-31,34.6904,34.98,34.6904,34.98,583,33.9050355082139,34.1880791826362,33.9050355082139,34.1880791826362,596.504409945253,0.0,1.0
2024-11-01,34.6306,34.8463,34.59,34.78,881,33.8465893351115,34.0574060497969,33.8069084884901,33.992607031792,901.407178665126,0.0,1.0
2024-11-04,34.7367,34.9999,34.7367,34.9999,1834,33.9502873111343,34.2075286616451,33.9502873111343,34.2075286616451,1876.48214037666,0.0,1.0
2024-11-05,35.4973,35.4973,35.25,35.25,1294,34.6936679007945,34.6936679007945,34.4519665862757,34.4519665862757,1323.97376752857,0.0,1.0
2024-11-06,37.2793,37.48,36.79,37.0302,9072,36.4353247648156,36.6314810681876,35.9571021477754,36.1918642009392,9282.14066384792,0.0,1.0
2024-11-07,37.07,37.206,37.07,37.206,2632,36.2307631589572,36.3636842215312,36.2307631589572,36.3636842215312,2692.96673580773,0.0,1.0
2024-11-08,36.7625,36.78,36.6701,36.73,1437,35.9302247270344,35.9473285402332,35.8399165933444,35.8984605025222,1470.28616996797,0.0,1.0
2024-11-11,37.5295,37.53,37.11,37.11,1586,36.6798604255216,36.6803491058987,36.269857589126,36.269857589126,1622.73755432791,0.0,1.0
2024-11-12,36.9253,37.44,36.91,37.44,1389,36.0893390578215,36.5923866380188,36.0743854382819,36.5923866380188,1421.1743146037,0.0,1.0
2024-11-13,36.7922,37.26,36.7922,37.16,2525,35.9592523414347,36.4164617022591,35.9592523414347,36.318725626837,2583.48822489154,0.0,1.0
2024-11-14,36.3974,37.05,36.3974,36.78,21940,35.5733903156684,36.2112159438728,35.5733903156684,35.9473285402332,22448.2105560873,0.0,1.0
2024-11-15,36.0632,36.575,35.99,36.575,21871,35.2467563516079,35.746969585618,35.175213544399,35.746969585618,22377.6122640011,0.0,1.0
2024-11-18,36.0849,36.34,36.0849,36.34,2901,35.2679650799745,35.5172898083762,35.2679650799745,35.5172898083762,2968.19775857835,0.0,1.0
2024-11-19,35.8215,35.87,35.755,35.87,1609,35.0105282573128,35.0579302538925,34.9455337671571,35.0579302538925,1646.27031835663,0.0,1.0
2024-11-20,36.0246,36.0246,35.67,35.67,415,35.209030226495,35.209030226495,34.8624581030484,34.8624581030484,424.612916170292,0.0,1.0
2024-11-21,36.5882,36.67,36.245,36.54,1311,35.7598707475737,35.839818857269,35.4244405367252,35.7127619592203,1341.36754963675,0.0,1.0
2024-11-22,37.06,37.06,36.7,36.84,1677,36.220989551415,36.220989551415,35.8691396798956,36.0059701854865,1715.84544678935,0.0,1.0
2024-11-25,37.6,38.22,37.39,37.39,2310,36.7487643586941,37.3547280263109,36.5435186003078,36.5435186003078,2363.50803940572,0.0,1.0
2024-11-26,36.7839,36.7839,36.7839,36.7839,556,35.9511402471747,35.9511402471747,35.9511402471747,35.9511402471747,568.878991302849,0.0,1.0
2024-11-27,37.0418,37.08,36.98,36.98,1270,36.2032015856882,36.2405367664994,36.1428006910773,36.1428006910773,1299.41783984644,0.0,1.0
2024-11-29,37.024,37.14,37.024,37.14,792,36.1858045642631,36.2991784117526,36.1858045642631,36.2991784117526,810.345613510532,0.0,1.0
2024-12-02,37.3778,37.5,36.98,36.9806,2517,36.5315947991063,36.651028283272,36.1428006910773,36.1433871075299,2575.30291566416,0.0,1.0
2024-12-03,37.1367,37.21,37.1367,37.21,1062,36.2959531212637,36.3675936645481,36.2959531212637,36.3675936645481,1086.59979993458,0.0,1.0
2024-12-04,37.4266,37.4266,37.23,37.23,737,36.5792900039123,36.5792900039123,36.3871408796325,36.3871408796325,754.071612572301,0.0,1.0
2024-12-05,37.0125,37.0903,37.001,37.001,1112,36.1745649155895,36.2506035822679,36.163325266916,36.163325266916,1137.7579826057,0.0,1.0
2024-12-06,36.7243,36.74,36.69,36.72,671,35.8928895462231,35.9082341100644,35.8593660723534,35.88868689498,686.542811446425,0.0,1.0
2024-12-09,37.2648,37.5432,36.98,36.98,893,36.4211530338794,36.6932502678544,36.1428006910773,36.1428006910773,913.685142506194,0.0,1.0
2024-12-10,37.1668,37.1668,36.88,36.88,728,36.3253716799657,36.3253716799657,36.0450646156553,36.0450646156553,744.863139691502,0.0,1.0
2024-12-11,37.1928,37.33,37.1928,37.29,3262,36.3507830595755,36.4848769550545,36.3507830595755,36.4457825248857,3337.55983746384,0.0,1.0
2024-12-12,36.9173,37.11,36.84,37.07,1190,36.0815201717877,36.269857589126,36.0059701854865,36.2307631589572,1217.56474757265,0.0,1.0
2024-12-13,36.5209,36.5209,36.42,36.42,373,35.6940943688147,35.6940943688147,35.5954786687138,35.5954786687138,381.640042726551,0.0,1.0
2024-12-16,36.3738,36.66,36.3738,36.66,783,35.5503246018688,35.8300452497268,35.5503246018688,35.8300452497268,801.137140629732,0.0,1.0
2024-12-17,36.1626,36.34,36.061,36.34,1548,35.3439060105774,35.5172898083762,35.2446061579486,35.5172898083762,1583.85733549786,0.0,1.0
2024-12-18,34.8753,36.26,34.8753,36.25,840,34.0857495116693,35.4391009480385,34.0857495116693,35.4293273404963,859.457468874808,0.0,1.0
2024-12-19,34.4346,34.6,34.36,34.59,6312,33.6550266272843,33.8166820960323,33.5821155150194,33.8069084884901,6458.20898040212,0.0,1.0
2024-12-20,34.4241,34.99,34.12,34.12,1128,33.6447643393649,34.1978527901784,33.3475489340065,33.3475489340065,1154.12860106046,0.0,1.0
2024-12-23,34.5341,34.55,34.27,34.27,1695,33.7522740223292,33.7678140583213,33.4941530471396,33.4941530471396,1734.26239255095,0.0,1.0
2024-12-24,34.9851,34.9851,34.84,34.85,646,34.1930637224827,34.1930637224827,34.0512486770453,34.0610222845875,660.963720110864,0.0,1.0
2024-12-26,35.2571,35.2571,34.83,34.83,1126,34.4589058476307,34.4589058476307,34.0414750695031,34.0414750695031,1152.08227375361,0.0,1.0
2024-12-27,34.8157,35.24,34.5381,35.24,38015,34.0274988107177,34.4421929787335,33.7561834653461,34.4421929787335,38895.5662848522,0.0,1.0
2024-12-30,34.2244,34.29,33.99,34.27,3009,33.8941316122802,33.9590985666685,33.6619935923319,33.9392915683794,3038.32004837937,0.45484353,1.0
2024-12-31,34.5322,34.79,34.3601,34.39,4786,34.1989613159496,34.4542735238961,34.0285220956718,34.058133558114,4832.6353444811,0.0,1.0
2025-01-02,34.5903,34.981,34.5,34.71,2074,34.2565006459794,34.643430357557,34.1670720487041,34.3750455307397,2094.20929888295,0.0,1.0
2025-01-03,34.9888,35.0194,34.978,34.978,870,34.6511550868898,34.6814597942721,34.6404593078137,34.6404593078137,878.477381884363,0.0,1.0
2025-01-06,34.63,35.34,34.63,35.27,2652,34.2958175375833,34.9989659768465,34.2958175375833,34.9296414828346,2677.84139857164,0.0,1.0
2025-01-07,34.6149,34.99,34.6149,34.99,1852,34.280863253875,34.6523435067871,34.280863253875,34.6523435067871,1870.04610488488,0.0,1.0
2025-01-08,34.2911,34.2911,34.07,34.07,527,33.9601879515744,33.9601879515744,33.7412215854884,33.7412215854884,532.135149716161,0.0,1.0
2025-01-10,33.8978,34.18,33.701,34.18,3097,33.5706833302192,33.8501600760784,33.3757824670544,33.8501600760784,3127.17753068491,0.0,1.0
2025-01-13,34.3711,34.3711,33.78,33.78,1911,34.0394159447308,34.0394159447308,33.4540201102964,33.4540201102964,1929.62100779428,0.0,1.0
2025-01-14,34.6477,34.6477,34.26,34.59,607,34.3133467310691,34.3133467310691,33.9293880692348,34.2562035410051,612.914679084838,0.0,1.0
2025-01-15,35.205,35.34,35.09,35.09,3893,34.865268738395,34.9989659768465,34.7513784982327,34.7513784982327,3930.93384790325,0.0,1.0
2025-01-16,35.1731,35.1731,34.979,34.979,933,34.8336765761239,34.8336765761239,34.6414496577281,34.6414496577281,942.091261262197,0.0,1.0
2025-01-17,35.0894,35.09,34.961,35.024151,1403,34.750784288284,34.7513784982327,34.6236233592679,34.6861649467157,1416.67099630317,0.0,1.0
2025-01-21,35.1857,35.2499,35.07,35.23,1069,34.846154985046,34.909735449554,34.7315714999435,34.8900274862564,1079.41646118895,0.0,1.0
2025-01-22,34.7916,34.96,34.7916,34.89,904,34.4558580837592,34.6226330093535,34.4558580837592,34.5533085153416,912.808681866052,0.0,1.0
2025-01-23,34.9244,34.951,34.71,34.71,810,34.5873765523989,34.6137198601234,34.3750455307397,34.3750455307397,817.892734857855,0.0,1.0
2025-01-24,34.8617,34.875,34.82,34.87,1517,34.5252816127625,34.5384532666248,34.4839840213298,34.5335015170525,1531.78182565354,0.0,1.0
2025-01-27,34.961,35.3824,34.66,34.66,4409,34.6236233592679,35.0409568132194,34.3255280350169,34.3255280350169,4451.96181233122,0.0,1.0
2025-01-28,34.7708,35.07,34.7,35.07,3740,34.4352588055386,34.7315714999435,34.3651420315951,34.7315714999435,3776.44299798565,0.0,1.0
2025-01-29,34.8362,34.8362,34.6,34.6,3638,34.5000276899439,34.5000276899439,34.2661070401496,34.2661070401496,3673.4490980406,0.0,1.0
2025-01-30,34.903,35.159,34.903,35.1,1342,34.5661830642295,34.8197126423301,34.5661830642295,34.7612819973772,1355.07660515956,0.0,1.0
2025-01-31,34.4056,34.7598,34.4056,34.58,1220,34.0735830167795,34.4243649564796,34.0735830167795,34.2463000418605,1231.88782287233,0.0,1.0
2025-02-03,33.7309,34.089,33.5,33.82,4055,33.4053939294966,33.760038233863,33.1767221342489,33.4936341068746,4094.51239487482,0.0,1.0
2025-02-04,34.3724,34.3724,33.64,33.64,3818,34.0407033996196,34.0407033996196,33.3153711222726,33.3153711222726,3855.20303912012,0.0,1.0
2025-02-05,34.5735,34.5735,34.49,34.49,3340,34.2398627674166,34.2398627674166,34.1571685495595,34.1571685495595,3372.54535114227,0.0,1.0
2025-02-06,34.4942,34.72,34.4942,34.71,1812,34.1613280192003,34.3849490298842,34.1613280192003,34.3750455307397,1829.65634020053,0.0,1.0
2025-02-07,34.0159,34.35,33.9109,34.35,2797,33.6876436551163,34.0185195615358,33.5836569140985,34.0185195615358,2824.25429555238,0.0,1.0
2025-02-10,34.3345,34.45,34.08,34.08,2369,34.0031691378618,34.1175545529813,33.7511250846329,33.7511250846329,2392.08381342995,0.0,1.0
2025-02-11,34.57,34.57,34.25,34.25,3195,34.236396542716,34.236396542716,33.9194845700903,33.9194845700903,3226.13245416154,0.0,1.0
2025-02-12,34.1299,34.295,34.1299,34.24,1761,33.8005435453642,33.9640503162408,33.8005435453642,33.9095810709457,1778.15939022801,0.0,1.0
2025-02-13,34.3715,34.3715,34.18,34.22,1083,34.0398120846966,34.0398120846966,33.8501600760784,33.8897740726566,1093.55287882847,0.0,1.0
2025-02-14,34.5368,34.7592,34.505,34.74,2221,34.203516925556,34.4237707465309,34.1720237982764,34.4047560281733,2242.6416840979,0.0,1.0
2025-02-18,34.6482,34.72,34.58,34.63,2352,34.3138419060264,34.3849490298842,34.2463000418605,34.2958175375833,2374.9181634391,0.0,1.0
2025-02-19,34.5005,34.66,34.5005,34.66,1403,34.1675672236613,34.3255280350169,34.1675672236613,34.3255280350169,1416.67099630318,0.0,1.0
2025-02-20,34.4406,34.455,34.36,34.455,910,34.1082452637855,34.1225063025536,34.0284230606804,34.1225063025536,918.867146568701,0.0,1.0
2025-02-21,33.7516,34.54,33.7516,34.54,1785,33.4258941727258,34.2066860452823,33.4258941727258,34.2066860452823,1802.39324903861,0.0,1.0
2025-02-24,33.3675,33.74,33.3601,33.74,1176,33.0455007705836,33.4144061137182,33.0381721812166,33.4144061137182,1187.45908171955,0.0,1.0
2025-02-25,33.2668,33.3535,33.2507,33.33,9860,32.945772534198,33.0316358717812,32.9298279005752,33.0083626487915,9956.07699468944,0.0,1.0
2025-02-26,33.0675,33.3999,32.97,33.3999,2159,32.748395796247,33.0775881078119,32.6518366795876,33.0775881078119,2180.03754883718,0.0,1.0
2025-02-27,32.3997,32.82,32.3997,32.82,1798,32.0870401233739,32.5032841924194,32.0870401233739,32.5032841924194,1815.51992256102,0.0,1.0
2025-02-28,32.4584,32.47,32.27,32.47,1499,32.1451736633524,32.1566617223601,31.958591739469,32.1566617223601,1513.60643154559,0.0,1.0
2025-03-03,31.5303,32.5849,31.5303,32.5849,1847,31.2260299077465,32.270452927531,31.2260299077465,32.270452927531,1864.99738429933,0.0,1.0
2025-03-04,31.1837,31.5017,30.9,31.3,7162,30.8827746273963,31.1977059001931,30.6018123566654,30.9979523224475,7231.78736673083,0.0,1.0
2025-03-05,31.4783,31.4783,31.19,31.26,2237,31.1745317121948,31.1745317121948,30.8890138318574,30.9583383258693,2258.79758997164,0.0,1.0
2025-03-06,31.6685,31.6685,31.22,31.22,1629,31.3628962659242,31.3628962659242,30.9187243292911,30.9187243292911,1644.87316676969,0.0,1.0
2025-03-07,31.9632,32.0,31.82,31.84,857,31.6547523857142,31.6911972625661,31.5129342779642,31.5327412762533,865.350708361953,0.0,1.0
2025-03-10,31.413,31.79,31.245,31.61,2704,31.1098618627809,31.4832237805305,30.9434830771524,31.3049607959286,2730.34809266129,0.0,1.0
2025-03-11,31.396,31.53,31.125,31.27,3583,31.0930259142352,31.2257328027722,30.8246410874178,30.9682418250138,3617.91317159963,0.0,1.0
2025-03-12,31.267,31.67,31.1,31.67,747,30.9652707752705,31.3643817907959,30.7998823395564,31.3643817907959,754.278855480022,0.0,1.0
2025-03-13,30.9131,31.4,30.9131,31.4,2620,30.6147859405448,31.096987313893,30.6147859405448,31.096987313893,2645.52958682417,0.0,1.0
2025-03-14,31.5363,31.57,31.08,31.23,5019,31.2319720072332,31.2653467993504,30.7800753412673,30.9286278284356,5067.90572376739,0.0,1.0
2025-03-17,31.8599,31.86,31.61,31.61,1885,31.5524492395509,31.5525482745424,31.3049607959286,31.3049607959286,1903.36766074946,0.0,1.0
2025-03-18,31.853,31.853,31.65,31.65,1306,31.5456158251412,31.5456158251412,31.3445747925068,31.3445747925068,1318.72581694365,0.0,1.0
2025-03-19,32.2802,32.2802,32.11,32.11,441,31.9686933085965,31.9686933085965,31.8001357531562,31.8001357531562,445.297155644832,0.0,1.0
2025-03-20,32.1011,32.29,32.01,32.01,996,31.7913216389175,31.9783987377581,31.7011007617107,31.7011007617107,1005.70514064003,0.0,1.0
2025-03-21,31.6394,31.78,31.6,31.78,642,31.3340770834136,31.473320281386,31.295057296784,31.473320281386,648.255723183633,0.0,1.0
2025-03-24,32.2195,32.2195,31.92,31.92,8604,31.908579068789,31.908579068789,31.6119692694097,31.6119692694097,8687.83838360123,0.0,1.0
2025-03-25,31.8844,32.055,31.8844,32.0201,1335,31.5767128124551,31.7456665078611,31.5767128124551,31.7111032958467,1348.0083963398,0.0,1.0
2025-03-26,31.9274,31.9274,31.75,31.88,1441,31.6192978587767,31.6192978587767,31.4436097839523,31.5723552728315,1455.0412727533,0.0,1.0
2025-03-27,31.7012,31.73,31.6,31.6,651,31.6487347720465,31.6774871082809,31.5477022572227,31.5477022572227,652.079185744509,0.25592375,1.0
2025-03-28,31.0541,31.73,30.941,31.73,2247,31.0027057172791,31.6774871082809,30.8897928968585,31.6774871082809,2250.72493144073,0.0,1.0
2025-03-31,30.9245,30.9501,30.53,30.53,890,30.8733202042241,30.8988778364325,30.4794730985129,30.4794730985129,891.475384504784,0.0,1.0
2025-04-01,30.9172,31.033,30.64,30.7,4416,30.8660322856647,30.9816406376073,30.5892910494083,30.6491917498967,4423.32055952036,0.0,1.0
2025-04-02,31.1626,31.165,30.67,30.67,2636,31.1110261506623,31.1134221786818,30.6192413996525,30.6192413996525,2640.36979051079,0.0,1.0
2025-04-03,29.0673,29.9,29.0673,29.9,6627,29.0191938551066,29.8505157433848,29.0191938551066,29.8505157433848,6637.98581248674,0.0,1.0
2025-04-04,28.089,28.22,27.26,28.13,13486,28.0425129336433,28.1732961297096,27.2148849218953,28.083445078977,13508.356219586,0.0,1.0
2025-04-07,27.7254,28.8,26.88,27.18,13685,27.6795146886836,28.7523362344308,26.8355138188021,27.1350173212441,13707.6861089303,0.0,1.0
2025-04-08,26.8272,28.68,26.65,28.68,14303,26.7828012023723,28.632534833454,26.6058944669299,28.632534833454,14326.7105894066,0.0,1.0
2025-04-09,28.8128,29.02,26.5855,26.89,8817,28.765115050535,28.9719721362216,26.5415012139049,26.8454972688835,8831.61625300974,0.0,1.0
2025-04-10,27.7191,28.28,27.5835,28.28,6130,27.6732251151323,28.233196830198,27.5378495320285,28.233196830198,6140.16191799362,0.0,1.0
2025-04-11,28.2405,28.2405,27.57,27.66,5312,28.1937622023765,28.1937622023765,27.5243718744187,27.6142229251513,5320.80589043753,0.0,1.0
2025-04-14,28.3146,28.63,28.25,28.63,677,28.2677395674797,28.582617583047,28.2032464799538,28.582617583047,678.122286864873,0.0,1.0
2025-04-15,28.0869,28.1765,28.01,28.1202,3678,28.0404164091262,28.1298681218555,27.9636436780002,28.0736612978973,3684.09715079617,0.0,1.0
2025-04-16,27.892,28.05,27.7661,28.05,3105,27.8458389670397,28.0035774783258,27.7201473305149,28.0035774783258,3110.14726841276,0.0,1.0
2025-04-17,28.3629,28.44,27.921,27.921,2418,28.3159596313728,28.3929320315004,27.8747909722758,27.8747909722758,2422.0084041939,0.0,1.0
2025-04-21,27.9126,28.0,27.7201,28.0,2044,27.8664048742074,27.9536602279188,27.6742234601405,27.9536602279188,2047.3884111548,0.0,1.0
2025-04-22,28.4994,28.4994,27.9,28.19,6162,28.4522337249839,28.4522337249839,27.8538257271048,28.1433457794654,6172.21496552638,0.0,1.0
2025-04-23,28.6503,29.2699,28.62,29.2699,4072,28.6028839867123,29.2214585537558,28.5726341329656,29.2214585537558,4078.75029854322,0.0,1.0
2025-04-24,29.3229,29.34,28.63,28.63,4262,29.2743708391872,29.2914425388264,28.582617583047,28.582617583047,4269.06526826897,0.0,1.0
2025-04-25,29.3359,29.3359,29.0,29.22,1395,29.287349324293,29.287349324293,28.9520052360588,29.1716411378496,1397.31254088109,0.0,1.0
2025-04-28,29.3237,29.55,29.1799,29.26,1897,29.2751695151937,29.5010949905358,29.1316075030232,29.2115749381752,1900.14472405121,0.0,1.0
2025-04-29,29.4859,29.495,29.12,29.12,968,29.437101075514,29.4461860150881,29.0718066370356,29.0718066370356,969.604687865876,0.0,1.0
2025-04-30,29.3,29.4,28.83,28.83,1062,29.2515087385008,29.3513432393148,28.782286584675,28.782286584675,1063.76051499335,0.0,1.0
2025-05-01,29.4408,29.49,29.27,29.27,1422,29.3920757156469,29.4411942900474,29.2215583882566,29.2215583882566,1424.35729973685,0.0,1.0
2025-05-02,30.1277,30.1277,29.74,29.74,5787,30.0778389017382,30.0778389017382,29.6907805420824,29.6907805420824,5796.59331475189,0.0,1.0
2025-05-05,29.9448,30.1692,29.9448,30.04,2666,29.8952415997494,30.119270219576,29.8952415997494,29.9902840445244,2670.41952257276,0.0,1.0
2025-05-06,29.8143,29.8143,29.8143,29.8143,406,29.7649575761872,29.7649575761872,29.7649575761872,29.7649575761872,406.673040571844,0.0,1.0
2025-05-07,30.131,30.2599,29.9115,30.0,3825,30.0811334402651,30.2098201118143,29.8619967109784,29.9503502441988,3831.34083789977,0.0,1.0
2025-05-08,30.862,30.87,30.46,30.46,2980,30.8109236412154,30.8189104012805,30.4095889479431,30.4095889479431,2984.94005148792,0.0,1.0
2025-05-09,30.869,31.03,30.858,31.03,781,30.8179120562724,30.9786456025829,30.8069302611828,30.9786456025829,782.294691346331,0.0,1.0
2025-05-12,32.0434,32.21,31.751,32.0,3054,31.9903684338319,32.1566927121881,31.6984523534518,31.9470402604787,3059.06272390743,0.0,1.0
2025-05-13,32.3392,32.3392,32.2053,32.2053,1395,32.2856788872397,32.2856788872397,32.1520004906498,32.1520004906498,1397.31254088109,0.0,1.0
2025-05-14,32.0633,32.255,32.0633,32.24,16599,32.0102354994939,32.2016182375544,32.0102354994939,32.1866430624323,16626.5167498819,0.0,1.0
2025-05-15,32.1443,32.1443,31.8005,31.8005,4288,32.0911014451533,32.0911014451533,31.7478704313548,31.7478704313548,4295.10836938933,0.0,1.0
2025-05-16,32.3458,32.3458,32.3458,32.3458,43,32.2922679642935,32.2922679642935,32.2922679642935,32.2922679642935,43.0712826221411,0.0,1.0
2025-05-19,32.1417,32.21,32.06,32.21,2115,32.0885057481321,32.1566927121881,32.0069409609671,32.1566927121881,2118.50611036811,0.0,1.0
2025-05-20,32.0683,32.1801,32.0683,32.1801,706,32.0152272245346,32.1268421964447,32.0152272245346,32.1268421964447,707.170361191435,0.0,1.0
2025-05-21,31.2403,31.85,31.2403,31.85,577,31.1885975577948,31.7972885092577,31.1885975577948,31.7972885092577,577.95651332501,0.0,1.0
2025-05-22,31.087,31.087,30.9901,31.05,1795,31.0355512680469,31.0355512680469,30.9388116367581,30.9986125027457,1797.97563504054,0.0,1.0
2025-05-23,30.9272,30.95,30.9,30.9,2589,30.8760157357461,30.8987780019317,30.8488607515247,30.8488607515247,2593.29187694706,0.0,1.0
2025-05-27,31.7388,31.76,31.205,31.205,2384,31.6862725443525,31.7074374585251,31.1533559790074,31.1533559790074,2387.95204119034,0.0,1.0
2025-05-28,31.3466,31.3466,31.3466,31.3466,221,31.29472163216,31.29472163216,31.29472163216,31.29472163216,221.366359523098,0.0,1.0
2025-05-29,31.5528,31.5528,31.5528,31.5528,212,31.5005803728385,31.5005803728385,31.5005803728385,31.5005803728385,212.35143990451,0.0,1.0
2025-05-30,31.45,31.55,31.3201,31.55,3055,31.3979505060017,31.4977850068157,31.2682654894443,31.4977850068157,3060.06438164282,0.0,1.0
2025-06-02,31.2731,31.3351,31.25,31.3351,1239,31.2213432740617,31.2832406645664,31.1982815043737,31.2832406645664,1241.05393415891,0.0,1.0
2025-06-03,31.8486,31.86,31.18,31.18,671,31.7958908262463,31.8072719593391,31.1283973538039,31.1283973538039,672.112340452482,0.0,1.0
2025-06-04,31.8651,31.929,31.85,31.929,591,31.8123635188806,31.8761577649007,31.7972885092577,31.8761577649007,591.979721620592,0.0,1.0
2025-06-05,31.7127,31.96,31.65,31.96,5293,31.6602157396401,31.9071064601531,31.5976195076297,31.9071064601531,5301.77439346495,0.0,1.0
2025-06-06,32.0713,32.14,31.99,31.99,4394,32.0182222595591,32.0868085616183,31.9370568103973,31.9370568103973,4401.28408934158,0.0,1.0
2025-06-09,32.4008,32.4264,32.3001,32.37,2336,32.3471769397412,32.3727345719496,32.2466435974215,32.3164279134905,2339.8724698912,0.0,1.0
2025-06-10,32.7569,32.761,32.68,32.761,1729,32.7026875971398,32.7067808116732,32.6259148660138,32.7067808116732,1731.86622450424,0.0,1.0
2025-06-11,32.8109,32.93,32.69,32.93,3326,32.7565982275794,32.8755011180488,32.6358983160952,32.8755011180488,3331.51362793585,0.0,1.0
2025-06-12,32.7239,32.7239,32.55,32.67,1355,32.6697422118712,32.6697422118712,32.4961300149556,32.6159314159325,1357.24623146515,0.0,1.0
2025-06-13,32.3723,32.5,32.3,32.38,3143,32.3187241070092,32.4462127645487,32.2465437629207,32.3264113635719,3148.2102623579,0.0,1.0
2025-06-16,32.808,32.85,32.55,32.55,5590,32.7537030270558,32.7956335173976,32.4961300149556,32.4961300149556,5599.26674087835,0.0,1.0
2025-06-17,32.7663,33.06,32.7663,32.91,7079,32.7120720402163,33.005285969107,32.7120720402163,32.855534217886,7090.73510888692,0.0,1.0
2025-06-18,32.8563,33.1591,32.82,32.95,5339,32.8019230909489,33.1042219594137,32.7656831671534,32.8954680182116,5347.8506492933,0.0,1.0
2025-06-20,32.5181,32.6995,32.46,32.59,8271,32.464282809196,32.6453825936726,32.4062789642231,32.5360638152813,8284.71112948208,0.0,1.0
2025-06-23,32.4991,32.5157,32.17,32.5157,11880,32.4453142540413,32.4618867811765,32.1167589118625,32.4618867811765,11899.6938965358,0.0,1.0
2025-06-24,32.813,32.88,32.709,32.709,994,32.7586947520965,32.8255838676418,32.6548668712499,32.6548668712499,995.647788986239,0.0,1.0
2025-06-25,32.62,32.7,32.58,32.65,1889,32.5660141655254,32.6458817661767,32.5260803651999,32.5959645157696,1892.13146216802,0.0,1.0
2025-06-26,32.93,32.93,32.63,32.635,12418,32.8965513822807,32.8965513822807,32.5968561070094,32.6018510282639,12430.6263975215,0.02108516,1.0
2025-06-27,33.004,33.15,32.78,32.95,10442,32.9704762168476,33.1163279174796,32.746703744645,32.9165310672988,10452.617236505,0.0,1.0
2025-06-30,32.89,32.94,32.78,32.94,3223,32.8565920122445,32.9065412247897,32.746703744645,32.9065412247897,3226.27708803445,0.0,1.0
2025-07-01,33.7684,34.0,32.88,32.88,3025,33.7340997782389,33.9654645307483,32.8466021697354,32.8466021697354,3028.07576522004,0.0,1.0
2025-07-02,34.3897,34.42,33.81,33.81,2968,34.3547686933258,34.3850379161282,33.7756575230765,33.7756575230765,2971.01780865226,0.0,1.0
2025-07-03,34.5588,34.5588,34.4285,34.5299,1650,34.5236969301537,34.5236969301537,34.3935292822609,34.4948262853026,1651.67769012002,0.0,1.0
2025-07-07,34.0697,34.47,33.9608,34.44,1979,34.0350937330364,34.4349871286734,33.9263043481129,34.4050176011462,1981.01221136214,0.0,1.0
2025-07-08,34.4667,34.4667,34.25,34.25,1950,34.4316904806454,34.4316904806454,34.2152105934744,34.2152105934744,1951.9827246873,0.0,1.0
2025-07-09,34.3947,34.52,34.159,34.52,1281,34.3597636145803,34.4849363412186,34.1243030266421,34.4849363412186,1282.30249760227,0.0,1.0
2025-07-10,34.996,35.0,34.44,34.44,10559,34.9604528446491,34.9644487816527,34.4050176011462,34.4050176011462,10569.7361999863,0.0,1.0
2025-07-11,34.4328,34.66,34.43,34.66,1938,34.3978249145397,34.6247941363452,34.3950277586372,34.6247941363452,1939.97052330461,0.0,1.0
2025-07-14,34.1248,34.32,34.015,34.32,2563,34.0901377652612,34.2851394910377,33.9804492945119,34.2851394910377,2565.60601198644,0.0,1.0
2025-07-15,33.2789,34.01,33.2789,34.01,239,33.2450969874212,33.9754543732574,33.2450969874212,33.9754543732574,239.243010871931,0.0,1.0
2025-07-16,33.3319,33.3401,33.33,33.33,579,33.2980431527191,33.3062348235765,33.2961450826424,33.2961450826424,579.588716714845,0.0,1.0
2025-07-17,33.8101,33.8277,33.32,33.32,1180,33.7757574215016,33.7933395443175,33.2861552401334,33.2861552401334,1181.19980263129,0.0,1.0
2025-07-18,33.4233,33.87,33.4,33.87,2388,33.3893503132518,33.8355965781308,33.3660739802057,33.8355965781308,2390.42807515552,0.0,1.0
2025-07-21,33.4665,33.7858,33.4665,33.6101,1070,33.4325064328909,33.7514821042046,33.4325064328909,33.5759605713207,1071.08795662329,0.0,1.0
2025-07-22,34.3794,34.39,34.3794,34.38,665,34.3444791555414,34.355068388601,34.3444791555414,34.345078546092,665.676159957465,0.0,1.0
2025-07-23,35.199,35.199,34.63,34.63,2102,35.1632466475827,35.1632466475827,34.5948246088181,34.5948246088181,2104.13727553472,0.0,1.0
2025-07-24,34.3668,34.575,34.32,34.575,725,34.33189195398,34.5398804750183,34.2851394910377,34.5398804750183,725.737166870921,0.0,1.0
2025-07-25,34.3222,34.3222,34.13,34.13,607,34.2873372563897,34.2873372563897,34.0953324833659,34.0953324833659,607.617186607791,0.0,1.0
2025-07-28,34.312,34.412,34.24,34.34,1689,34.2771476170305,34.3770460421209,34.2052207509654,34.3051191760558,1690.71734461377,0.0,1.0
2025-07-29,33.9574,34.3999,33.89,34.16,1326,33.9229078016598,34.364958332685,33.8555762631489,34.125302010893,1327.34825278736,0.0,1.0
2025-07-30,33.3634,33.84,33.3634,33.84,575,33.3295111566226,33.8056270506036,33.3295111566226,33.8056270506036,575.584649587281,0.0,1.0
2025-07-31,33.0471,33.18,33.04,33.06,3034,33.0135324380616,33.1462974450068,33.0064396498801,33.0264193348982,3037.08491625706,0.0,1.0
2025-08-01,32.367,32.61,32.09,32.61,1699,32.3341232490215,32.5768764219913,32.057404611521,32.5768764219913,1700.72751243268,0.0,1.0
2025-08-04,33.0033,33.0033,32.62,32.62,1037,32.969776927872,32.969776927872,32.5868662645003,32.5868662645003,1038.05440282089,0.0,1.0
2025-08-05,33.3597,33.3999,33.015,33.2,3556,33.3258149148943,33.3659740817806,32.9814650436075,33.1662771300248,3559.61567640412,0.0,1.0
2025-08-06,33.5379,33.56,33.5379,33.56,516,33.5038339084054,33.5259114603504,33.5038339084054,33.5259114603504,516.524659455717,0.0,1.0
2025-08-07,33.4838,34.06,33.4838,33.81,2331,33.4497888604315,34.0254035858026,33.4497888604315,33.7756575230765,2333.37011858774,0.0,1.0
2025-08-08,33.4938,33.65,33.469,33.65,4093,33.4597787029405,33.6158200429318,33.4350038935181,33.6158200429318,4097.16168827956,0.0,1.0
2025-08-11,33.698,33.71,33.4359,33.69,955,33.6637712869752,33.6757590979861,33.4019375148132,33.655779412968,955.971026705832,0.0,1.0
2025-08-12,34.8585,34.8585,34.62,34.62,2392,34.8230925101497,34.8230925101497,34.584834766309,34.584834766309,2394.43214228309,0.0,1.0
2025-08-13,35.6709,35.6709,35.059,35.059,960,35.6346673155844,35.6346673155844,35.0233888524561,35.0233888524561,960.976110615287,0.0,1.0
2025-08-14,35.2958,35.32,35.11,35.32,862,35.2599483230702,35.2841237419421,35.0743370492522,35.2841237419421,862.876465989976,0.0,1.0
2025-08-15,35.0828,35.14,35.0828,35.14,377,35.0471646776276,35.1043065767793,35.0471646776276,35.1043065767793,377.383326772878,0.0,1.0
2025-08-18,35.2231,35.2702,35.2231,35.2702,853,35.1873221680295,35.2343743262471,35.1873221680295,35.2343743262471,853.867314952957,0.0,1.0
2025-08-19,35.0557,35.0557,35.0557,35.0557,144,35.0200922044281,35.0200922044281,35.0200922044281,35.0200922044281,144.146416592293,0.0,1.0
2025-08-20,34.8183,34.8183,34.8183,34.8183,170,34.7829333432634,34.7829333432634,34.7829333432634,34.7829333432634,170.172852921457,0.0,1.0
2025-08-21,34.884,34.884,34.65,34.65,366,34.8485666085478,34.8485666085478,34.6148042938362,34.6148042938362,366.372142172078,0.0,1.0
2025-08-22,36.326,36.326,35.15,35.15,757,36.2891018983519,36.2891018983519,35.1142964192883,35.1142964192883,757.769703891429,0.0,1.0
2025-08-25,36.1693,36.311,36.1693,36.311,474,36.1325610662352,36.2741171345883,36.1325610662352,36.2741171345883,474.481954616297,0.0,1.0
2025-08-26,35.9393,36.18,35.9393,36.18,1005,35.9027946885272,36.1432501977198,35.9027946885272,36.1432501977198,1006.02186580038,0.0,1.0
2025-08-27,36.2646,36.278,35.86,35.86,1249,36.2277642653464,36.2411506543085,35.8235752374304,35.8235752374304,1250.26996058176,0.0,1.0
2025-08-28,36.2352,36.37,36.12,36.37,667,36.1983941283698,36.3330572053917,36.0833111426656,36.3330572053917,667.678193521245,0.0,1.0
2025-08-29,36.1911,36.23,36.1911,36.23,748,36.1543389229049,36.1931994102651,36.1543389229049,36.1931994102651,748.76055285441,0.0,1.0
2025-09-02,36.0032,36.0032,35.79,35.79,1758,35.9666297821599,35.9666297821599,35.7536463398671,35.7536463398671,1759.78750256425,0.0,1.0
2025-09-03,35.8094,35.88,35.7001,35.88,677,35.7730266343347,35.8435549224485,35.6638376557108,35.8435549224485,677.688361340155,0.0,1.0
2025-09-04,36.1664,36.1664,35.64,35.87,4668,36.1296640119075,36.1296640119075,35.6037987022315,35.8335650799395,4672.74633786684,0.0,1.0
2025-09-05,36.4691,36.4691,36.36,36.36,2369,36.4320565446563,36.4320565446563,36.3230673628826,36.3230673628826,2371.4087562996,0.0,1.0
2025-09-08,36.5961,36.5961,36.29,36.29,1052,36.5589275445211,36.5589275445211,36.2531384653193,36.2531384653193,1053.06965454925,0.0,1.0
2025-09-09,36.3727,36.61,36.32,36.6,1370,36.3357544628691,36.5728134256087,36.2831079928465,36.5628235830997,1371.39299119057,0.0,1.0
2025-09-10,36.1641,36.39,36.0,36.39,871,36.1273663481305,36.3530368904098,35.9634330325571,36.3530368904098,871.885617026993,0.0,1.0
2025-09-11,36.8676,36.8676,36.32,36.32,995,36.8301517686417,36.8301517686417,36.2831079928465,36.2831079928465,996.011697981468,0.0,1.0
2025-09-12,36.6076,36.6205,36.5734,36.6205,884,36.5704158634065,36.5833027602432,36.5362506020256,36.5833027602432,884.898835191577,0.0,1.0
2025-09-15,36.8853,37.0,36.81,36.81,3620,36.8478337898827,36.9624172834614,36.7726102757896,36.7726102757896,3623.68075044514,0.0,1.0
2025-09-16,36.9974,37.0,36.77,37.0,2848,36.9598199244091,36.9624172834614,36.7326509057534,36.9624172834614,2850.89579482535,0.0,1.0
2025-09-17,36.9157,37.26,36.9157,37.14,1586,36.8782029111102,37.2221531886966,36.8782029111102,37.102275078588,1587.612616079,0.0,1.0
2025-09-18,37.5875,37.5875,37.18,37.18,1379,37.5493205308677,37.5493205308677,37.1422344486242,37.1422344486242,1380.40214222758,0.0,1.0
2025-09-19,36.8721,37.31,36.81,37.31,1493,36.8346471977708,37.2721024012418,36.7726102757896,37.2721024012418,1494.51805536315,0.0,1.0
2025-09-22,37.0354,37.0354,36.79,36.79,643,36.9977813259434,36.9977813259434,36.7526305907715,36.7526305907715,643.653790755865,0.0,1.0
2025-09-23,36.8271,37.359,36.78,37.02,826,36.7896929064801,37.3210526295361,36.7426407482625,36.9823969684795,826.839861841902,0.0,1.0
2025-09-24,36.7386,36.7386,36.69,36.69,580,36.701282800275,36.701282800275,36.6527321656811,36.6527321656811,580.589733496736,0.0,1.0
2025-09-25,36.3268,36.51,36.3268,36.51,1566,36.2899010857526,36.4729150005183,36.2899010857526,36.4729150005183,1567.59228044119,0.0,1.0
2025-09-26,36.7636,36.7636,36.48,36.48,1338,36.7262574065476,36.7262574065476,36.4429454729911,36.4429454729911,1339.36045417006,0.0,1.0
2025-09-29,36.3928,36.482,36.39,36.482,912,36.3928,36.482,36.39,36.482,912,0.03700354,1.0
2025-09-30,36.1806,36.1806,36.04,36.04,534,36.1806,36.1806,36.04,36.04,534,0.0,1.0
2025-10-01,36.3257,36.3257,36.031,36.031,646,36.3257,36.3257,36.031,36.031,646,0.0,1.0
2025-10-02,36.1454,36.17,36.04,36.129,937,36.1454,36.17,36.04,36.129,937,0.0,1.0
2025-10-03,36.3808,36.709,36.24,36.24,5688,36.3808,36.709,36.24,36.24,5688,0.0,1.0
2025-10-06,35.9695,36.67,35.9695,36.67,6120,35.9695,36.67,35.9695,36.67,6120,0.0,1.0
2025-10-07,35.3412,35.92,35.2812,35.9101,25310,35.3412,35.92,35.2812,35.9101,25310,0.0,1.0
2025-10-08,35.6577,35.66,35.39,35.42,9942,35.6577,35.66,35.39,35.42,9942,0.0,1.0
2025-10-09,35.296,35.72,35.27,35.56,2941,35.296,35.72,35.27,35.56,2941,0.0,1.0
2025-10-10,33.9856,35.22,33.9856,35.19,3089,33.9856,35.22,33.9856,35.19,3089,0.0,1.0
2025-10-13,34.5915,34.5915,34.45,34.53,1507,34.5915,34.5915,34.45,34.53,1507,0.0,1.0
2025-10-14,35.2112,35.319,34.08,34.08,1666,35.2112,35.319,34.08,34.08,1666,0.0,1.0
2025-10-15,35.45,35.52,35.44,35.52,1048,35.45,35.52,35.44,35.52,1048,0.0,1.0
2025-10-16,34.87,35.36,34.81,35.29,24236,34.87,35.36,34.81,35.29,24236,0.0,1.0
2025-10-17,34.7594,34.94,34.69,34.87,4784,34.7594,34.94,34.69,34.87,4784,0.0,1.0
2025-10-20,35.2186,35.3,35.081,35.11,7281,35.2186,35.3,35.081,35.11,7281,0.0,1.0
2025-10-21,35.5008,35.5488,35.18,35.18,4595,35.5008,35.5488,35.18,35.18,4595,0.0,1.0
2025-10-22,35.4454,35.4454,35.33,35.33,1271,35.4454,35.4454,35.33,35.33,1271,0.0,1.0
2025-10-23,35.888,35.9727,35.861,35.9727,1384,35.888,35.9727,35.861,35.9727,1384,0.0,1.0
2025-10-24,36.0152,36.21,36.0152,36.21,1663,36.0152,36.21,36.0152,36.21,1663,0.0,1.0
2025-10-27,35.8807,36.21,35.85,36.08,3098,35.8807,36.21,35.85,36.08,3098,0.0,1.0
2025-10-28,35.7191,36.0005,35.7191,35.74,7704,35.7191,36.0005,35.7191,35.74,7704,0.0,1.0
2025-10-29,35.1983,35.73,35.1,35.73,3887,35.1983,35.73,35.1,35.73,3887,0.0,1.0
2025-10-30,34.8264,35.12,34.8264,35.12,1828,34.8264,35.12,34.8264,35.12,1828,0.0,1.0
2025-10-31,35.0251,35.0251,34.7648,34.7648,1234,35.0251,35.0251,34.7648,34.7648,1234,0.0,1.0
2025-11-03,34.9164,34.9164,34.74,34.8,3640,34.9164,34.9164,34.74,34.8,3640,0.0,1.0
2025-11-04,34.3962,34.5,34.37,34.37,788,34.3962,34.5,34.37,34.37,788,0.0,1.0
2025-11-05,35.2429,35.2429,34.71,34.71,248,35.2429,35.2429,34.71,34.71,248,0.0,1.0
2025-11-06,34.5389,35.18,34.5389,35.18,2399,34.5389,35.18,34.5389,35.18,2399,0.0,1.0
2025-11-07,34.2019,34.34,34.11,34.22,1372,34.2019,34.34,34.11,34.22,1372,0.0,1.0
2025-11-10,34.5554,34.76,34.49,34.76,12894,34.5554,34.76,34.49,34.76,12894,0.0,1.0
2025-11-11,34.7685,34.79,34.55,34.55,1659,34.7685,34.79,34.55,34.55,1659,0.0,1.0
2025-11-12,34.9569,35.05,34.9569,35.04,1503,34.9569,35.05,34.9569,35.04,1503,0.0,1.0
2025-11-13,34.49,34.49,34.39,34.39,438,34.49,34.49,34.39,34.39,438,0.0,1.0
2025-11-14,34.2651,34.2651,34.2651,34.2651,424,34.2651,34.2651,34.2651,34.2651,424,0.0,1.0
2025-11-17,33.6675,34.285,33.6675,34.23,481,33.6675,34.285,33.6675,34.23,481,0.0,1.0
2025-11-18,33.8515,33.889,33.4801,33.53,1962,33.8515,33.889,33.4801,33.53,1962,0.0,1.0
2025-11-19,33.49,33.79,33.485,33.75,1586,33.49,33.79,33.485,33.75,1586,0.0,1.0
2025-11-20,33.0926,33.1925,33.0926,33.1925,274,33.0926,33.1925,33.0926,33.1925,274,0.0,1.0
2025-11-21,34.3093,34.3955,33.948,33.948,1172,34.3093,34.3955,33.948,33.948,1172,0.0,1.0
2025-11-24,34.4374,34.539,34.34,34.34,835,34.4374,34.539,34.34,34.34,835,0.0,1.0
2025-11-25,35.266,35.3,34.74,34.74,622,35.266,35.3,34.74,34.74,622,0.0,1.0
2025-11-26,35.7124,35.8142,35.33,35.33,601,35.7124,35.8142,35.33,35.33,601,0.0,1.0