date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-03-29,23.67,23.73,23.67,23.73,700,22.2494815561474,22.3058807489386,22.2494815561474,22.3058807489386,744.691509246519,0.0,1.0
2016-03-30,23.79,23.82,23.72,23.72,1845,22.3622799417299,22.3904795381255,22.2964808834734,22.2964808834734,1962.79404937118,0.0,1.0
2016-03-31,23.66,23.72,23.66,23.69,1775,22.2400816906822,22.2964808834734,22.2400816906822,22.2682812870778,1888.32489844653,0.0,1.0
2016-04-01,23.83,23.83,23.7614,23.81,4590,22.3998794035907,22.3998794035907,22.3353963264994,22.3810796726603,4883.04861063075,0.0,1.0
2016-04-04,23.7292,23.7292,23.7292,23.7292,101,22.3051287597014,22.3051287597014,22.3051287597014,22.3051287597014,107.448346334141,0.0,1.0
2016-04-05,23.68,23.68,23.68,23.68,103,22.2588814216126,22.2588814216126,22.2588814216126,22.2588814216126,109.576036360559,0.0,1.0
2016-04-06,23.61,23.61,23.61,23.61,3000,22.1930823633561,22.1930823633561,22.1930823633561,22.1930823633561,3191.53503962795,0.0,1.0
2016-04-07,23.52,23.58,23.52,23.58,2619,22.1084835741693,22.1648827669605,22.1084835741693,22.1648827669605,2786.21008959519,0.0,1.0
2016-04-08,23.52,23.52,23.52,23.52,207,22.1084835741693,22.1084835741693,22.1084835741693,22.1084835741693,220.215917734328,0.0,1.0
2016-04-11,23.52,23.52,23.52,23.52,12,22.1084835741693,22.1084835741693,22.1084835741693,22.1084835741693,12.7661401585117,0.0,1.0
2016-04-12,23.25,23.25,23.2246,23.2246,450,21.8546872066086,21.8546872066086,21.830811548327,21.830811548327,478.730255944192,0.0,1.0
2016-04-13,23.25,23.25,23.25,23.25,0,21.8546872066086,21.8546872066086,21.8546872066086,21.8546872066086,0,0.0,1.0
2016-04-14,23.58,23.6,23.49,23.5,911,22.1648827669605,22.1836824978909,22.0802839777736,22.0896838432388,969.162807033685,0.0,1.0
2016-04-15,23.58,23.58,23.58,23.58,0,22.1648827669605,22.1648827669605,22.1648827669605,22.1648827669605,0,0.0,1.0
2016-04-18,23.58,23.58,23.58,23.58,0,22.1648827669605,22.1648827669605,22.1648827669605,22.1648827669605,0,0.0,1.0
2016-04-19,23.58,23.58,23.58,23.58,0,22.1648827669605,22.1648827669605,22.1648827669605,22.1648827669605,0,0.0,1.0
2016-04-20,23.58,23.58,23.58,23.58,0,22.1648827669605,22.1648827669605,22.1648827669605,22.1648827669605,0,0.0,1.0
2016-04-21,23.58,23.58,23.58,23.58,0,22.1648827669605,22.1648827669605,22.1648827669605,22.1648827669605,0,0.0,1.0
2016-04-22,23.58,23.58,23.58,23.58,2,22.1648827669605,22.1648827669605,22.1648827669605,22.1648827669605,2.12769002641863,0.0,1.0
2016-04-25,23.3748,23.67,23.36,23.67,3400,21.9719975276144,22.2494815561474,21.9580857267259,22.2494815561474,3617.07304491167,0.0,1.0
2016-04-26,23.4399,23.4399,23.4399,23.4399,250,22.0331906517929,22.0331906517929,22.0331906517929,22.0331906517929,265.961253302329,0.0,1.0
2016-04-27,23.4399,23.4399,23.4399,23.4399,0,22.0331906517929,22.0331906517929,22.0331906517929,22.0331906517929,0,0.0,1.0
2016-04-28,23.04,23.04,23.04,23.04,1,21.6572900318393,21.6572900318393,21.6572900318393,21.6572900318393,1.06384501320931,0.0,1.0
2016-04-29,22.9101,22.9101,22.9101,22.9101,100,21.5351857794462,21.5351857794462,21.5351857794462,21.5351857794462,106.384501320932,0.0,1.0
2016-05-02,23.087,23.09,22.91,22.91,4725,21.7014693995258,21.7042893591653,21.5350917807916,21.5350917807916,5026.667687414,0.0,1.0
2016-05-03,23.08,23.09,22.99,22.99,1550,21.6948894937001,21.7042893591653,21.6102907045132,21.6102907045132,1648.95977047444,0.0,1.0
2016-05-04,22.98,22.98,22.98,22.98,200,21.600890839048,21.600890839048,21.600890839048,21.600890839048,212.769002641863,0.0,1.0
2016-05-05,22.98,22.98,22.98,22.98,0,21.600890839048,21.600890839048,21.600890839048,21.600890839048,0,0.0,1.0
2016-05-06,22.852,22.94,22.845,22.87,4600,21.4805725610934,21.5632913771872,21.4739926552677,21.4974923189307,4893.68706076284,0.0,1.0
2016-05-09,22.852,22.852,22.852,22.852,0,21.4805725610934,21.4805725610934,21.4805725610934,21.4805725610934,0,0.0,1.0
2016-05-10,23.36,23.4,23.34,23.34,2200,21.9580857267259,21.9956851885868,21.9392859957955,21.9392859957955,2340.45902906049,0.0,1.0
2016-05-11,23.0099,23.2,22.995,23.18,7300,21.628996436789,21.8076878792826,21.6149906372458,21.7888881483522,7766.06859642799,0.0,1.0
2016-05-12,23.02,23.02,23.02,23.02,22242,21.6384903009089,21.6384903009089,21.6384903009089,21.6384903009089,23662.0407838015,0.0,1.0
2016-05-13,22.9137,23.0,22.9,22.95,3591,21.5385697310137,21.6196905699784,21.5256919153264,21.5726912426524,3820.26744243465,0.0,1.0
2016-05-16,23.13,23.13,22.965,22.965,18345,21.7418888210262,21.7418888210262,21.5867910408502,21.5867910408502,19516.2367673248,0.0,1.0
2016-05-17,23.13,23.13,23.13,23.13,0,21.7418888210262,21.7418888210262,21.7418888210262,21.7418888210262,0,0.0,1.0
2016-05-18,23.13,23.13,23.13,23.13,0,21.7418888210262,21.7418888210262,21.7418888210262,21.7418888210262,0,0.0,1.0
2016-05-19,22.91,23.06,22.84,23.06,4700,21.5350917807916,21.6760897627697,21.4692927225351,21.6760897627697,5000.07156208377,0.0,1.0
2016-05-20,22.91,22.91,22.91,22.91,0,21.5350917807916,21.5350917807916,21.5350917807916,21.5350917807916,0,0.0,1.0
2016-05-23,23.01,23.1,23.01,23.1,500,21.6290904354437,21.7136892246305,21.6290904354437,21.7136892246305,531.922506604656,0.0,1.0
2016-05-24,23.35,23.44,23.17,23.44,5937,21.9486858612607,22.0332846504476,21.779488282887,22.0332846504476,6316.04784342371,0.0,1.0
2016-05-25,23.35,23.35,23.35,23.35,0,21.9486858612607,21.9486858612607,21.9486858612607,21.9486858612607,0,0.0,1.0
2016-05-26,23.24,23.24,23.22,23.23,2050,21.8452873411434,21.8452873411434,21.826487610213,21.8358874756782,2180.8822770791,0.0,1.0
2016-05-27,23.3674,23.3782,23.3674,23.3782,1400,21.9650416271702,21.9751934818726,21.9650416271702,21.9751934818726,1489.38301849304,0.0,1.0
2016-05-31,23.27,23.69,23.23,23.69,3418,21.8734869375391,22.2682812870778,21.8358874756782,22.2682812870778,3636.22225514943,0.0,1.0
2016-06-01,23.2956,23.31,23.2956,23.31,959,21.89755059313,21.9110863993999,21.89755059313,21.9110863993999,1020.22736766773,0.0,1.0
2016-06-02,23.2956,23.2956,23.2956,23.2956,0,21.89755059313,21.89755059313,21.89755059313,21.89755059313,0,0.0,1.0
2016-06-03,23.0644,23.0644,23.0644,23.0644,180,21.6802257035744,21.6802257035744,21.6802257035744,21.6802257035744,191.492102377676,0.0,1.0
2016-06-06,23.07,23.07,23.0699,23.0699,300,21.6854896282349,21.6854896282349,21.6853956295803,21.6853956295803,319.153503962794,0.0,1.0
2016-06-07,23.07,23.07,23.07,23.07,0,21.6854896282349,21.6854896282349,21.6854896282349,21.6854896282349,0,0.0,1.0
2016-06-08,23.06,23.06,22.99,22.99,759,21.6760897627697,21.6760897627697,21.6102907045132,21.6102907045132,807.458365025869,0.0,1.0
2016-06-09,23.06,23.06,23.06,23.06,0,21.6760897627697,21.6760897627697,21.6760897627697,21.6760897627697,0,0.0,1.0
2016-06-10,23.09,23.09,23.09,23.09,180,21.7042893591653,21.7042893591653,21.7042893591653,21.7042893591653,191.492102377677,0.0,1.0
2016-06-13,22.939,22.96,22.939,22.95,2200,21.5623513906407,21.5820911081176,21.5623513906407,21.5726912426524,2340.45902906049,0.0,1.0
2016-06-14,22.939,22.939,22.939,22.939,0,21.5623513906407,21.5623513906407,21.5623513906407,21.5623513906407,0,0.0,1.0
2016-06-15,22.7875,22.7875,22.7875,22.7875,101,21.4199434288428,21.4199434288428,21.4199434288428,21.4199434288428,107.448346334141,0.0,1.0
2016-06-16,22.8,22.8,22.8,22.8,225,21.4316932606743,21.4316932606743,21.4316932606743,21.4316932606743,239.365127972095,0.0,1.0
2016-06-17,22.8,22.8,22.8,22.8,0,21.4316932606743,21.4316932606743,21.4316932606743,21.4316932606743,0,0.0,1.0
2016-06-20,22.9299,22.9299,22.9299,22.9299,601,21.5537975130673,21.5537975130673,21.5537975130673,21.5537975130673,639.370852938799,0.0,1.0
2016-06-21,22.82,22.93,22.81,22.93,1100,21.4504929916047,21.553891511722,21.4410931261395,21.553891511722,1170.22951453025,0.0,1.0
2016-06-22,22.88,22.96,22.87,22.87,600,21.506892184396,21.5820911081176,21.4974923189307,21.4974923189307,638.307007925587,0.0,1.0
2016-06-23,22.956,22.956,22.956,22.956,447,21.5783311619315,21.5783311619315,21.5783311619315,21.5783311619315,475.538720904564,0.0,1.0
2016-06-24,22.5299,22.628,22.5299,22.58,550,21.177802894459,21.2700155746727,21.177802894459,21.2248962204397,585.114757265123,0.0,1.0
2016-06-27,22.16,22.2501,22.15,22.15,1337,20.830101870901,20.9147946587425,20.8207020054358,20.8207020054358,1422.36078266085,0.0,1.0
2016-06-28,22.166,22.1699,22.166,22.1699,608,20.8357417901801,20.8394077377115,20.8357417901801,20.8394077377115,646.817768031263,0.0,1.0
2016-06-29,22.166,22.166,22.166,22.166,42,20.8357417901801,20.8357417901801,20.8357417901801,20.8357417901801,44.6814905547912,0.0,1.0
2016-06-30,22.5001,22.55,22.5001,22.55,300,21.1497912953727,21.1966966240441,21.1497912953727,21.1966966240441,319.153503962794,0.0,1.0
2016-07-01,22.51,22.55,22.5,22.5,736,21.1590971621833,21.1966966240441,21.149697296718,21.149697296718,782.989929722053,0.0,1.0
2016-07-05,22.51,22.51,22.51,22.51,11,21.1590971621833,21.1590971621833,21.1590971621833,21.1590971621833,11.7022951453024,0.0,1.0
2016-07-06,22.4,22.41,22.36,22.41,544,21.055698642066,21.0650985075312,21.0180991802051,21.0650985075312,578.731687185866,0.0,1.0
2016-07-07,22.4,22.4,22.4,22.4,0,21.055698642066,21.055698642066,21.055698642066,21.055698642066,0,0.0,1.0
2016-07-08,22.7157,22.7157,22.6899,22.6899,350,21.3524523948026,21.3524523948026,21.3282007419024,21.3282007419024,372.345754623259,0.0,1.0
2016-07-11,22.7157,22.7157,22.7157,22.7157,0,21.3524523948026,21.3524523948026,21.3524523948026,21.3524523948026,0,0.0,1.0
2016-07-12,22.7157,22.7157,22.7157,22.7157,0,21.3524523948026,21.3524523948026,21.3524523948026,21.3524523948026,0,0.0,1.0
2016-07-13,22.7157,22.7157,22.7157,22.7157,0,21.3524523948026,21.3524523948026,21.3524523948026,21.3524523948026,0,0.0,1.0
2016-07-14,22.7157,22.7157,22.7157,22.7157,0,21.3524523948026,21.3524523948026,21.3524523948026,21.3524523948026,0,0.0,1.0
2016-07-15,22.75,22.79,22.747,22.79,791,21.3846939333482,21.4222933952091,21.3818739737087,21.4222933952091,841.501405448569,0.0,1.0
2016-07-18,22.75,22.75,22.75,22.75,1,21.3846939333482,21.3846939333482,21.3846939333482,21.3846939333482,1.06384501320932,0.0,1.0
2016-07-19,22.8071,22.8071,22.8071,22.8071,175,21.4383671651546,21.4383671651546,21.4383671651546,21.4383671651546,186.17287731163,0.0,1.0
2016-07-20,22.8071,22.8071,22.8071,22.8071,0,21.4383671651546,21.4383671651546,21.4383671651546,21.4383671651546,0,0.0,1.0
2016-07-21,22.7,22.7799,22.68,22.7799,4500,21.3376946060222,21.4127995310892,21.3188948750918,21.4127995310892,4787.30255944191,0.0,1.0
2016-07-22,22.71,22.71,22.71,22.71,999,21.3470944714874,21.3470944714874,21.3470944714874,21.3470944714874,1062.78116819611,0.0,1.0
2016-07-25,22.79,22.81,22.77,22.77,741,21.4222933952091,21.4410931261395,21.4034936642787,21.4034936642787,788.309154788101,0.0,1.0
2016-07-26,22.88,22.96,22.88,22.96,275,21.506892184396,21.5820911081176,21.506892184396,21.5820911081176,292.557378632561,0.0,1.0
2016-07-27,22.8539,22.8539,22.8539,22.8539,249,21.4823585355318,21.4823585355318,21.4823585355318,21.4823585355318,264.897408289119,0.0,1.0
2016-07-28,22.79,22.79,22.77,22.77,391,21.4222933952091,21.4222933952091,21.4034936642787,21.4034936642787,415.963400164841,0.0,1.0
2016-07-29,22.74,22.83,22.73,22.83,1250,21.375294067883,21.4598928570699,21.3658942024178,21.4598928570699,1329.80626651164,0.0,1.0
2016-08-01,22.7738,22.7799,22.7738,22.7799,799,21.4070656131554,21.4127995310892,21.4070656131554,21.4127995310892,850.012165554244,0.0,1.0
2016-08-02,22.61,22.61,22.61,22.61,250,21.2530958168353,21.2530958168353,21.2530958168353,21.2530958168353,265.961253302329,0.0,1.0
2016-08-03,22.67,22.67,22.67,22.67,247,21.3094950096266,21.3094950096266,21.3094950096266,21.3094950096266,262.7697182627,0.0,1.0
2016-08-04,22.67,22.67,22.67,22.67,0,21.3094950096266,21.3094950096266,21.3094950096266,21.3094950096266,0,0.0,1.0
2016-08-05,22.88,22.96,22.88,22.96,756,21.506892184396,21.5820911081176,21.506892184396,21.5820911081176,804.266829986239,0.0,1.0
2016-08-08,22.82,22.87,22.82,22.87,950,21.4504929916047,21.4974923189307,21.4504929916047,21.4974923189307,1010.65276254885,0.0,1.0
2016-08-09,22.82,22.82,22.82,22.82,0,21.4504929916047,21.4504929916047,21.4504929916047,21.4504929916047,0,0.0,1.0
2016-08-10,22.82,22.82,22.82,22.82,0,21.4504929916047,21.4504929916047,21.4504929916047,21.4504929916047,0,0.0,1.0
2016-08-11,22.82,22.82,22.82,22.82,0,21.4504929916047,21.4504929916047,21.4504929916047,21.4504929916047,0,0.0,1.0
2016-08-12,22.918,22.918,22.918,22.918,200,21.5426116731637,21.5426116731637,21.5426116731637,21.5426116731637,212.769002641863,0.0,1.0
2016-08-15,22.918,22.918,22.918,22.918,0,21.5426116731637,21.5426116731637,21.5426116731637,21.5426116731637,0,0.0,1.0
2016-08-16,22.918,22.918,22.918,22.918,0,21.5426116731637,21.5426116731637,21.5426116731637,21.5426116731637,0,0.0,1.0
2016-08-17,22.918,22.918,22.918,22.918,0,21.5426116731637,21.5426116731637,21.5426116731637,21.5426116731637,0,0.0,1.0
2016-08-18,22.918,22.918,22.918,22.918,0,21.5426116731637,21.5426116731637,21.5426116731637,21.5426116731637,0,0.0,1.0
2016-08-19,22.87,22.87,22.87,22.87,200,21.4974923189307,21.4974923189307,21.4974923189307,21.4974923189307,212.769002641863,0.0,1.0
2016-08-22,22.9854,23.0,22.93,22.93,301,21.6059667663992,21.6196905699784,21.553891511722,21.553891511722,320.217348976004,0.0,1.0
2016-08-23,22.9854,22.9854,22.9854,22.9854,5,21.6059667663992,21.6059667663992,21.6059667663992,21.6059667663992,5.31922506604658,0.0,1.0
2016-08-24,23.094,23.095,23.09,23.09,4000,21.7080493053514,21.7089892918979,21.7042893591653,21.7042893591653,4255.38005283726,0.0,1.0
2016-08-25,23.094,23.094,23.094,23.094,53,21.7080493053514,21.7080493053514,21.7080493053514,21.7080493053514,56.3837857000937,0.0,1.0
2016-08-26,23.11,23.11,23.11,23.11,435,21.7230890900957,21.7230890900957,21.7230890900957,21.7230890900957,462.772580746052,0.0,1.0
2016-08-29,23.22,23.22,23.22,23.22,100,21.826487610213,21.826487610213,21.826487610213,21.826487610213,106.384501320931,0.0,1.0
2016-08-30,23.22,23.22,23.22,23.22,4,21.826487610213,21.826487610213,21.826487610213,21.826487610213,4.25538005283726,0.0,1.0
2016-08-31,23.22,23.22,23.22,23.22,0,21.826487610213,21.826487610213,21.826487610213,21.826487610213,0,0.0,1.0
2016-09-01,23.22,23.25,23.1501,23.24,3600,21.826487610213,21.8546872066086,21.7607825506112,21.8452873411434,3829.84204755353,0.0,1.0
2016-09-02,23.22,23.22,23.22,23.22,0,21.826487610213,21.826487610213,21.826487610213,21.826487610213,0,0.0,1.0
2016-09-06,23.22,23.22,23.22,23.22,0,21.826487610213,21.826487610213,21.826487610213,21.826487610213,0,0.0,1.0
2016-09-07,23.22,23.22,23.22,23.22,0,21.826487610213,21.826487610213,21.826487610213,21.826487610213,0,0.0,1.0
2016-09-08,23.22,23.22,23.22,23.22,0,21.826487610213,21.826487610213,21.826487610213,21.826487610213,0,0.0,1.0
2016-09-09,22.7099,22.7099,22.7099,22.7099,306,21.3470004728328,21.3470004728328,21.3470004728328,21.3470004728328,325.536574042049,0.0,1.0
2016-09-12,22.6243,22.6243,22.6243,22.6243,350,21.2665376244506,21.2665376244506,21.2665376244506,21.2665376244506,372.34575462326,0.0,1.0
2016-09-13,22.7592,22.7599,22.7558,22.7558,1490,21.3933418095762,21.3939998001588,21.3901458553181,21.3901458553181,1585.12906968188,0.0,1.0
2016-09-14,22.7592,22.7592,22.7592,22.7592,1,21.3933418095762,21.3933418095762,21.3933418095762,21.3933418095762,1.06384501320932,0.0,1.0
2016-09-15,22.7592,22.7592,22.7592,22.7592,0,21.3933418095762,21.3933418095762,21.3933418095762,21.3933418095762,0,0.0,1.0
2016-09-16,22.7592,22.7592,22.7592,22.7592,1,21.3933418095762,21.3933418095762,21.3933418095762,21.3933418095762,1.06384501320932,0.0,1.0
2016-09-19,22.7592,22.7592,22.7592,22.7592,0,21.3933418095762,21.3933418095762,21.3933418095762,21.3933418095762,0,0.0,1.0
2016-09-20,22.83,22.86,22.82,22.86,603,21.4598928570699,21.4880924534655,21.4504929916047,21.4880924534655,641.498542965217,0.0,1.0
2016-09-21,22.83,22.83,22.83,22.83,0,21.4598928570699,21.4598928570699,21.4598928570699,21.4598928570699,0,0.0,1.0
2016-09-22,22.83,22.83,22.83,22.83,0,21.4598928570699,21.4598928570699,21.4598928570699,21.4598928570699,0,0.0,1.0
2016-09-23,22.83,22.83,22.83,22.83,0,21.4598928570699,21.4598928570699,21.4598928570699,21.4598928570699,0,0.0,1.0
2016-09-26,22.83,22.83,22.83,22.83,0,21.4598928570699,21.4598928570699,21.4598928570699,21.4598928570699,0,0.0,1.0
2016-09-27,22.83,22.83,22.83,22.83,0,21.4598928570699,21.4598928570699,21.4598928570699,21.4598928570699,0,0.0,1.0
2016-09-28,22.83,22.83,22.83,22.83,0,21.4598928570699,21.4598928570699,21.4598928570699,21.4598928570699,0,0.0,1.0
2016-09-29,22.774,22.7799,22.774,22.7799,1314,21.4072536104647,21.4127995310892,21.4072536104647,21.4127995310892,1397.89234735704,0.0,1.0
2016-09-30,22.742,22.742,22.742,22.742,526,21.3771740409761,21.3771740409761,21.3771740409761,21.3771740409761,559.582476948099,0.0,1.0
2016-10-03,22.742,22.742,22.742,22.742,0,21.3771740409761,21.3771740409761,21.3771740409761,21.3771740409761,0,0.0,1.0
2016-10-04,22.742,22.742,22.742,22.742,0,21.3771740409761,21.3771740409761,21.3771740409761,21.3771740409761,0,0.0,1.0
2016-10-05,22.742,22.742,22.742,22.742,0,21.3771740409761,21.3771740409761,21.3771740409761,21.3771740409761,0,0.0,1.0
2016-10-06,23.23,23.23,23.08,23.08,1155,21.8358874756782,21.8358874756782,21.6948894937001,21.6948894937001,1228.74099025676,0.0,1.0
2016-10-07,23.23,23.23,23.23,23.23,0,21.8358874756782,21.8358874756782,21.8358874756782,21.8358874756782,0,0.0,1.0
2016-10-10,23.23,23.23,23.23,23.23,0,21.8358874756782,21.8358874756782,21.8358874756782,21.8358874756782,0,0.0,1.0
2016-10-11,22.9248,22.93,22.9248,22.93,861,21.5490035816801,21.553891511722,21.5490035816801,21.553891511722,915.970556373219,0.0,1.0
2016-10-12,22.9248,22.9248,22.9248,22.9248,0,21.5490035816801,21.5490035816801,21.5490035816801,21.5490035816801,0,0.0,1.0
2016-10-13,22.7799,22.79,22.765,22.79,700,21.4127995310892,21.4222933952091,21.3987937315461,21.4222933952091,744.69150924652,0.0,1.0
2016-10-14,22.7799,22.7799,22.7799,22.7799,0,21.4127995310892,21.4127995310892,21.4127995310892,21.4127995310892,0,0.0,1.0
2016-10-17,22.7799,22.7799,22.7799,22.7799,0,21.4127995310892,21.4127995310892,21.4127995310892,21.4127995310892,0,0.0,1.0
2016-10-18,22.81,22.85,22.81,22.85,1660,21.4410931261395,21.4786925880003,21.4410931261395,21.4786925880003,1765.98272192746,0.0,1.0
2016-10-19,22.81,22.81,22.81,22.81,0,21.4410931261395,21.4410931261395,21.4410931261395,21.4410931261395,0,0.0,1.0
2016-10-20,22.81,22.81,22.81,22.81,0,21.4410931261395,21.4410931261395,21.4410931261395,21.4410931261395,0,0.0,1.0
2016-10-21,22.81,22.81,22.81,22.81,0,21.4410931261395,21.4410931261395,21.4410931261395,21.4410931261395,0,0.0,1.0
2016-10-24,22.97,22.97,22.97,22.97,1,21.5914909735828,21.5914909735828,21.5914909735828,21.5914909735828,1.06384501320931,0.0,1.0
2016-10-25,22.97,22.97,22.97,22.97,0,21.5914909735828,21.5914909735828,21.5914909735828,21.5914909735828,0,0.0,1.0
2016-10-26,22.97,22.97,22.97,22.97,0,21.5914909735828,21.5914909735828,21.5914909735828,21.5914909735828,0,0.0,1.0
2016-10-27,22.97,22.97,22.97,22.97,0,21.5914909735828,21.5914909735828,21.5914909735828,21.5914909735828,0,0.0,1.0
2016-10-28,22.97,22.97,22.97,22.97,240,21.5914909735828,21.5914909735828,21.5914909735828,21.5914909735828,255.322803170236,0.0,1.0
2016-10-31,22.48,22.5,22.48,22.5,200,21.1308975657876,21.149697296718,21.1308975657876,21.149697296718,212.769002641863,0.0,1.0
2016-11-01,22.5015,22.5015,22.5015,22.5015,100,21.1511072765378,21.1511072765378,21.1511072765378,21.1511072765378,106.384501320932,0.0,1.0
2016-11-02,22.5015,22.5015,22.5015,22.5015,0,21.1511072765378,21.1511072765378,21.1511072765378,21.1511072765378,0,0.0,1.0
2016-11-03,22.5015,22.5015,22.5015,22.5015,0,21.1511072765378,21.1511072765378,21.1511072765378,21.1511072765378,0,0.0,1.0
2016-11-04,22.5015,22.5015,22.5015,22.5015,0,21.1511072765378,21.1511072765378,21.1511072765378,21.1511072765378,0,0.0,1.0
2016-11-07,22.5015,22.5015,22.5015,22.5015,0,21.1511072765378,21.1511072765378,21.1511072765378,21.1511072765378,0,0.0,1.0
2016-11-08,22.5015,22.5015,22.5015,22.5015,0,21.1511072765378,21.1511072765378,21.1511072765378,21.1511072765378,0,0.0,1.0
2016-11-09,22.5015,22.5015,22.5015,22.5015,0,21.1511072765378,21.1511072765378,21.1511072765378,21.1511072765378,0,0.0,1.0
2016-11-10,23.065,23.065,22.97,22.97,1851,21.6807896955023,21.6807896955023,21.5914909735828,21.5914909735828,1969.17711945044,0.0,1.0
2016-11-11,23.19,23.2114,23.19,23.2114,347,21.7982880138174,21.8184037259129,21.7982880138174,21.8184037259129,369.154219583632,0.0,1.0
2016-11-14,23.19,23.19,23.19,23.19,2,21.7982880138174,21.7982880138174,21.7982880138174,21.7982880138174,2.12769002641863,0.0,1.0
2016-11-15,23.23,23.26,22.93,22.93,1450,21.8358874756782,21.8640870720739,21.553891511722,21.553891511722,1542.57526915351,0.0,1.0
2016-11-16,23.2913,23.2913,23.2627,23.2839,625,21.89350865098,21.89350865098,21.8666250357495,21.8865527505357,664.90313325582,0.0,1.0
2016-11-17,23.2913,23.2913,23.2913,23.2913,0,21.89350865098,21.89350865098,21.89350865098,21.89350865098,0,0.0,1.0
2016-11-18,23.4495,23.4495,23.4082,23.4082,250,22.0422145226396,22.0422145226396,22.0033930782682,22.0033930782682,265.961253302328,0.0,1.0
2016-11-21,23.27,23.27,23.27,23.27,100,21.8734869375391,21.8734869375391,21.8734869375391,21.8734869375391,106.384501320931,0.0,1.0
2016-11-22,23.36,23.3837,23.36,23.3837,252,21.9580857267259,21.9803634078785,21.9580857267259,21.9803634078785,268.088943328748,0.0,1.0
2016-11-23,23.39,23.45,23.39,23.45,675,21.9862853231216,22.0426845159128,21.9862853231216,22.0426845159128,718.095383916286,0.0,1.0
2016-11-25,23.39,23.39,23.39,23.39,0,21.9862853231216,21.9862853231216,21.9862853231216,21.9862853231216,0,0.0,1.0
2016-11-28,23.39,23.39,23.39,23.39,0,21.9862853231216,21.9862853231216,21.9862853231216,21.9862853231216,0,0.0,1.0
2016-11-29,23.39,23.39,23.39,23.39,0,21.9862853231216,21.9862853231216,21.9862853231216,21.9862853231216,0,0.0,1.0
2016-11-30,23.39,23.39,23.39,23.39,0,21.9862853231216,21.9862853231216,21.9862853231216,21.9862853231216,0,0.0,1.0
2016-12-01,23.2405,23.2405,23.2405,23.2405,370,21.8457573344167,21.8457573344167,21.8457573344167,21.8457573344167,393.622654887446,0.0,1.0
2016-12-02,23.2405,23.2405,23.2405,23.2405,0,21.8457573344167,21.8457573344167,21.8457573344167,21.8457573344167,0,0.0,1.0
2016-12-05,23.2405,23.2405,23.2405,23.2405,1,21.8457573344167,21.8457573344167,21.8457573344167,21.8457573344167,1.06384501320931,0.0,1.0
2016-12-06,23.2405,23.2405,23.2405,23.2405,0,21.8457573344167,21.8457573344167,21.8457573344167,21.8457573344167,0,0.0,1.0
2016-12-07,23.2405,23.2405,23.2405,23.2405,0,21.8457573344167,21.8457573344167,21.8457573344167,21.8457573344167,0,0.0,1.0
2016-12-08,23.2405,23.2405,23.2405,23.2405,0,21.8457573344167,21.8457573344167,21.8457573344167,21.8457573344167,0,0.0,1.0
2016-12-09,23.2405,23.2405,23.2405,23.2405,0,21.8457573344167,21.8457573344167,21.8457573344167,21.8457573344167,0,0.0,1.0
2016-12-12,23.2405,23.2405,23.2405,23.2405,0,21.8457573344167,21.8457573344167,21.8457573344167,21.8457573344167,0,0.0,1.0
2016-12-13,23.44,23.46,23.43,23.46,3391,22.0332846504476,22.052084381378,22.0238847849824,22.052084381378,3607.49843979278,0.0,1.0
2016-12-14,23.44,23.44,23.44,23.44,0,22.0332846504476,22.0332846504476,22.0332846504476,22.0332846504476,0,0.0,1.0
2016-12-15,23.44,23.44,23.44,23.44,0,22.0332846504476,22.0332846504476,22.0332846504476,22.0332846504476,0,0.0,1.0
2016-12-16,23.44,23.44,23.44,23.44,0,22.0332846504476,22.0332846504476,22.0332846504476,22.0332846504476,0,0.0,1.0
2016-12-19,23.448,23.4747,23.36,23.45,4018,22.0408045428198,22.0659021836119,21.9580857267259,22.0426845159128,4274.52926307502,0.0,1.0
2016-12-20,23.448,23.448,23.448,23.448,0,22.0408045428198,22.0408045428198,22.0408045428198,22.0408045428198,0,0.0,1.0
2016-12-21,23.52,23.52,23.52,23.52,125,22.1084835741693,22.1084835741693,22.1084835741693,22.1084835741693,132.980626651164,0.0,1.0
2016-12-22,23.52,23.52,23.52,23.52,2,22.1084835741693,22.1084835741693,22.1084835741693,22.1084835741693,2.12769002641862,0.0,1.0
2016-12-23,23.52,23.52,23.52,23.52,0,22.1084835741693,22.1084835741693,22.1084835741693,22.1084835741693,0,0.0,1.0
2016-12-27,23.55,23.58,23.55,23.58,1040,22.1366831705649,22.1648827669605,22.1366831705649,22.1648827669605,1106.39881373769,0.0,1.0
2016-12-28,23.55,23.55,23.55,23.55,0,22.1366831705649,22.1366831705649,22.1366831705649,22.1366831705649,0,0.0,1.0
2016-12-29,23.55,23.55,23.55,23.55,0,22.1366831705649,22.1366831705649,22.1366831705649,22.1366831705649,0,0.0,1.0
2016-12-30,23.44,23.44,23.44,23.44,100,22.0332846504476,22.0332846504476,22.0332846504476,22.0332846504476,106.384501320931,0.0,1.0
2017-01-03,23.5294,23.5294,23.5294,23.5294,117,22.1173194477066,22.1173194477066,22.1173194477066,22.1173194477066,124.46986654549,0.0,1.0
2017-01-04,23.5294,23.5294,23.5294,23.5294,0,22.1173194477066,22.1173194477066,22.1173194477066,22.1173194477066,0,0.0,1.0
2017-01-05,23.5294,23.5294,23.5294,23.5294,0,22.1173194477066,22.1173194477066,22.1173194477066,22.1173194477066,0,0.0,1.0
2017-01-06,23.5294,23.5294,23.5294,23.5294,0,22.1173194477066,22.1173194477066,22.1173194477066,22.1173194477066,0,0.0,1.0
2017-01-09,23.5294,23.5294,23.5294,23.5294,0,22.1173194477066,22.1173194477066,22.1173194477066,22.1173194477066,0,0.0,1.0
2017-01-10,23.5294,23.5294,23.5294,23.5294,0,22.1173194477066,22.1173194477066,22.1173194477066,22.1173194477066,0,0.0,1.0
2017-01-11,23.5294,23.5294,23.5294,23.5294,0,22.1173194477066,22.1173194477066,22.1173194477066,22.1173194477066,0,0.0,1.0
2017-01-12,23.61,23.61,23.61,23.61,170,22.1930823633561,22.1930823633561,22.1930823633561,22.1930823633561,180.853652245584,0.0,1.0
2017-01-13,23.61,23.61,23.61,23.61,2,22.1930823633561,22.1930823633561,22.1930823633561,22.1930823633561,2.12769002641863,0.0,1.0
2017-01-17,23.61,23.61,23.61,23.61,0,22.1930823633561,22.1930823633561,22.1930823633561,22.1930823633561,0,0.0,1.0
2017-01-18,23.57,23.57,23.57,23.57,1100,22.1554829014953,22.1554829014953,22.1554829014953,22.1554829014953,1170.22951453025,0.0,1.0
2017-01-19,23.57,23.57,23.57,23.57,0,22.1554829014953,22.1554829014953,22.1554829014953,22.1554829014953,0,0.0,1.0
2017-01-20,23.57,23.57,23.57,23.57,0,22.1554829014953,22.1554829014953,22.1554829014953,22.1554829014953,0,0.0,1.0
2017-01-23,23.57,23.57,23.57,23.57,0,22.1554829014953,22.1554829014953,22.1554829014953,22.1554829014953,0,0.0,1.0
2017-01-24,23.57,23.57,23.57,23.57,0,22.1554829014953,22.1554829014953,22.1554829014953,22.1554829014953,0,0.0,1.0
2017-01-25,23.8439,23.8439,23.82,23.82,440,22.4129452165874,22.4129452165874,22.3904795381255,22.3904795381255,468.091805812097,0.0,1.0
2017-01-26,23.809,23.809,23.809,23.809,200,22.3801396861138,22.3801396861138,22.3801396861138,22.3801396861138,212.769002641863,0.0,1.0
2017-01-27,23.809,23.809,23.809,23.809,0,22.3801396861138,22.3801396861138,22.3801396861138,22.3801396861138,0,0.0,1.0
2017-01-30,23.809,23.809,23.809,23.809,0,22.3801396861138,22.3801396861138,22.3801396861138,22.3801396861138,0,0.0,1.0
2017-01-31,23.809,23.809,23.809,23.809,0,22.3801396861138,22.3801396861138,22.3801396861138,22.3801396861138,0,0.0,1.0
2017-02-01,23.809,23.809,23.809,23.809,0,22.3801396861138,22.3801396861138,22.3801396861138,22.3801396861138,0,0.0,1.0
2017-02-02,23.6775,23.69,23.6775,23.69,200,22.2565314552463,22.2682812870778,22.2565314552463,22.2682812870778,212.769002641863,0.0,1.0
2017-02-03,23.6775,23.6775,23.6775,23.6775,0,22.2565314552463,22.2565314552463,22.2565314552463,22.2565314552463,0,0.0,1.0
2017-02-06,23.6775,23.6775,23.6775,23.6775,0,22.2565314552463,22.2565314552463,22.2565314552463,22.2565314552463,0,0.0,1.0
2017-02-07,23.6775,23.6775,23.6775,23.6775,0,22.2565314552463,22.2565314552463,22.2565314552463,22.2565314552463,0,0.0,1.0
2017-02-08,23.6775,23.6775,23.6775,23.6775,0,22.2565314552463,22.2565314552463,22.2565314552463,22.2565314552463,0,0.0,1.0
2017-02-09,23.6775,23.6775,23.6775,23.6775,0,22.2565314552463,22.2565314552463,22.2565314552463,22.2565314552463,0,0.0,1.0
2017-02-10,23.6775,23.6775,23.6775,23.6775,0,22.2565314552463,22.2565314552463,22.2565314552463,22.2565314552463,0,0.0,1.0
2017-02-13,23.986,23.986,23.986,23.986,300,22.546517304848,22.546517304848,22.546517304848,22.546517304848,319.153503962794,0.0,1.0
2017-02-14,23.94,23.94,23.94,23.94,900,22.503277923708,22.503277923708,22.503277923708,22.503277923708,957.460511888383,0.0,1.0
2017-02-15,23.99,23.99,23.94,23.94,300,22.550277251034,22.550277251034,22.503277923708,22.503277923708,319.153503962795,0.0,1.0
2017-02-16,24.058,24.058,24.051,24.051,1500,22.6141963361975,22.6141963361975,22.6076164303718,22.6076164303718,1595.76751981397,0.0,1.0
2017-02-17,24.058,24.058,24.058,24.058,0,22.6141963361975,22.6141963361975,22.6141963361975,22.6141963361975,0,0.0,1.0
2017-02-21,24.1553,24.1553,24.1553,24.1553,103,22.7056570271739,22.7056570271739,22.7056570271739,22.7056570271739,109.576036360559,0.0,1.0
2017-02-22,24.171,24.171,24.1086,24.135,1100,22.7204148159543,22.7204148159543,22.6617596554514,22.6865753002796,1170.22951453025,0.0,1.0
2017-02-23,24.171,24.171,24.171,24.171,50,22.7204148159543,22.7204148159543,22.7204148159543,22.7204148159543,53.1922506604657,0.0,1.0
2017-02-24,24.18,24.18,24.09,24.09,657,22.728874694873,22.728874694873,22.6442759056861,22.6442759056861,698.946173678519,0.0,1.0
2017-02-27,24.18,24.18,24.18,24.18,0,22.728874694873,22.728874694873,22.728874694873,22.728874694873,0,0.0,1.0
2017-02-28,24.18,24.18,24.18,24.18,0,22.728874694873,22.728874694873,22.728874694873,22.728874694873,0,0.0,1.0
2017-03-01,24.25,24.25,24.25,24.25,100,22.7946737531295,22.7946737531295,22.7946737531295,22.7946737531295,106.384501320931,0.0,1.0
2017-03-02,24.25,24.25,24.25,24.25,1,22.7946737531295,22.7946737531295,22.7946737531295,22.7946737531295,1.06384501320931,0.0,1.0
2017-03-03,24.15,24.2,24.15,24.18,900,22.7006750984774,22.7476744258034,22.7006750984774,22.728874694873,957.460511888381,0.0,1.0
2017-03-06,24.13,24.1511,24.13,24.1366,650,22.681875367547,22.7017090836785,22.681875367547,22.688079278754,691.499258586053,0.0,1.0
2017-03-07,24.13,24.13,24.13,24.13,0,22.681875367547,22.681875367547,22.681875367547,22.681875367547,0,0.0,1.0
2017-03-08,24.353,24.353,24.353,24.353,175,22.8914923674211,22.8914923674211,22.8914923674211,22.8914923674211,186.17287731163,0.0,1.0
2017-03-09,24.255,24.255,24.255,24.255,174,22.7993736858621,22.7993736858621,22.7993736858621,22.7993736858621,185.10903229842,0.0,1.0
2017-03-10,24.255,24.255,24.255,24.255,0,22.7993736858621,22.7993736858621,22.7993736858621,22.7993736858621,0,0.0,1.0
2017-03-13,24.255,24.255,24.255,24.255,0,22.7993736858621,22.7993736858621,22.7993736858621,22.7993736858621,0,0.0,1.0
2017-03-14,24.255,24.255,24.255,24.255,0,22.7993736858621,22.7993736858621,22.7993736858621,22.7993736858621,0,0.0,1.0
2017-03-15,24.255,24.255,24.255,24.255,0,22.7993736858621,22.7993736858621,22.7993736858621,22.7993736858621,0,0.0,1.0
2017-03-16,24.255,24.255,24.255,24.255,0,22.7993736858621,22.7993736858621,22.7993736858621,22.7993736858621,0,0.0,1.0
2017-03-17,24.255,24.255,24.255,24.255,0,22.7993736858621,22.7993736858621,22.7993736858621,22.7993736858621,0,0.0,1.0
2017-03-20,24.255,24.255,24.255,24.255,0,22.7993736858621,22.7993736858621,22.7993736858621,22.7993736858621,0,0.0,1.0
2017-03-21,24.255,24.255,24.255,24.255,0,22.7993736858621,22.7993736858621,22.7993736858621,22.7993736858621,0,0.0,1.0
2017-03-22,24.255,24.255,24.255,24.255,50,22.7993736858621,22.7993736858621,22.7993736858621,22.7993736858621,53.1922506604656,0.0,1.0
2017-03-23,24.386,24.386,24.386,24.386,600,22.9225119234563,22.9225119234563,22.9225119234563,22.9225119234563,638.307007925588,0.0,1.0
2017-03-24,24.386,24.386,24.386,24.386,0,22.9225119234563,22.9225119234563,22.9225119234563,22.9225119234563,0,0.0,1.0
2017-03-27,24.33,24.33,24.33,24.33,125,22.8698726768511,22.8698726768511,22.8698726768511,22.8698726768511,132.980626651164,0.0,1.0
2017-03-28,24.33,24.33,24.33,24.33,0,22.8698726768511,22.8698726768511,22.8698726768511,22.8698726768511,0,0.0,1.0
2017-03-29,24.33,24.33,24.33,24.33,0,22.8698726768511,22.8698726768511,22.8698726768511,22.8698726768511,0,0.0,1.0
2017-03-30,24.33,24.33,24.33,24.33,0,22.8698726768511,22.8698726768511,22.8698726768511,22.8698726768511,0,0.0,1.0
2017-03-31,24.35,24.35,24.35,24.35,100,22.8886724077815,22.8886724077815,22.8886724077815,22.8886724077815,106.384501320932,0.0,1.0
2017-04-03,24.35,24.35,24.35,24.35,0,22.8886724077815,22.8886724077815,22.8886724077815,22.8886724077815,0,0.0,1.0
2017-04-04,24.1647,24.17,24.1647,24.17,1200,22.7144929007112,22.7194748294078,22.7144929007112,22.7194748294078,1276.61401585118,0.0,1.0
2017-04-05,24.16,24.16,24.16,24.16,0,22.7100749639426,22.7100749639426,22.7100749639426,22.7100749639426,0,0.0,1.0
2017-04-06,24.1647,24.1647,24.1647,24.1647,0,22.7144929007112,22.7144929007112,22.7144929007112,22.7144929007112,0,0.0,1.0
2017-04-07,24.15,24.15,24.15,24.15,100,22.7006750984774,22.7006750984774,22.7006750984774,22.7006750984774,106.384501320931,0.0,1.0
2017-04-10,24.15,24.15,24.15,24.15,0,22.7006750984774,22.7006750984774,22.7006750984774,22.7006750984774,0,0.0,1.0
2017-04-11,24.15,24.15,24.15,24.15,0,22.7006750984774,22.7006750984774,22.7006750984774,22.7006750984774,0,0.0,1.0
2017-04-12,23.96,24.1,23.96,24.1,558,22.5220776546384,22.6536757711513,22.5220776546384,22.6536757711513,593.625517370798,0.0,1.0
2017-04-13,23.96,23.96,23.96,23.96,0,22.5220776546384,22.5220776546384,22.5220776546384,22.5220776546384,0,0.0,1.0
2017-04-17,23.9826,23.9826,23.9826,23.9826,435,22.5433213505898,22.5433213505898,22.5433213505898,22.5433213505898,462.772580746051,0.0,1.0
2017-04-18,23.9826,23.9826,23.9826,23.9826,0,22.5433213505898,22.5433213505898,22.5433213505898,22.5433213505898,0,0.0,1.0
2017-04-19,23.9826,23.9826,23.9826,23.9826,0,22.5433213505898,22.5433213505898,22.5433213505898,22.5433213505898,0,0.0,1.0
2017-04-20,23.9826,23.9826,23.9826,23.9826,0,22.5433213505898,22.5433213505898,22.5433213505898,22.5433213505898,0,0.0,1.0
2017-04-21,23.9826,23.9826,23.9826,23.9826,0,22.5433213505898,22.5433213505898,22.5433213505898,22.5433213505898,0,0.0,1.0
2017-04-24,24.6512,24.6512,24.59,24.59,3700,23.1717963555936,23.1717963555936,23.1142691789465,23.1142691789465,3936.22654887446,0.0,1.0
2017-04-25,24.6512,24.6512,24.6512,24.6512,0,23.1717963555936,23.1717963555936,23.1717963555936,23.1717963555936,0,0.0,1.0
2017-04-26,24.6512,24.6512,24.6512,24.6512,0,23.1717963555936,23.1717963555936,23.1717963555936,23.1717963555936,0,0.0,1.0
2017-04-27,24.6512,24.6512,24.6512,24.6512,0,23.1717963555936,23.1717963555936,23.1717963555936,23.1717963555936,0,0.0,1.0
2017-04-28,24.75,24.75,24.75,24.75,100,23.2646670263899,23.2646670263899,23.2646670263899,23.2646670263899,106.384501320931,0.0,1.0
2017-05-01,24.67,24.67,24.67,24.67,125,23.1894681026682,23.1894681026682,23.1894681026682,23.1894681026682,132.980626651164,0.0,1.0
2017-05-02,24.67,24.67,24.67,24.67,1,23.1894681026682,23.1894681026682,23.1894681026682,23.1894681026682,1.06384501320931,0.0,1.0
2017-05-03,24.67,24.67,24.67,24.67,0,23.1894681026682,23.1894681026682,23.1894681026682,23.1894681026682,0,0.0,1.0
2017-05-04,24.67,24.67,24.67,24.67,0,23.1894681026682,23.1894681026682,23.1894681026682,23.1894681026682,0,0.0,1.0
2017-05-05,24.67,24.67,24.67,24.67,0,23.1894681026682,23.1894681026682,23.1894681026682,23.1894681026682,0,0.0,1.0
2017-05-08,24.67,24.67,24.67,24.67,0,23.1894681026682,23.1894681026682,23.1894681026682,23.1894681026682,0,0.0,1.0
2017-05-09,24.8092,24.82,24.8092,24.82,2015,23.3203142299439,23.3304660846463,23.3203142299439,23.3304660846463,2143.64770161677,0.0,1.0
2017-05-10,24.8092,24.8092,24.8092,24.8092,0,23.3203142299439,23.3203142299439,23.3203142299439,23.3203142299439,0,0.0,1.0
2017-05-11,24.8092,24.8092,24.8092,24.8092,0,23.3203142299439,23.3203142299439,23.3203142299439,23.3203142299439,0,0.0,1.0
2017-05-12,24.8092,24.8092,24.8092,24.8092,10,23.3203142299439,23.3203142299439,23.3203142299439,23.3203142299439,10.6384501320931,0.0,1.0
2017-05-15,24.8092,24.8092,24.8092,24.8092,0,23.3203142299439,23.3203142299439,23.3203142299439,23.3203142299439,0,0.0,1.0
2017-05-16,24.83,24.83,24.81,24.81,366,23.3398659501115,23.3398659501115,23.3210662191811,23.3210662191811,389.367274834609,0.0,1.0
2017-05-17,24.83,24.83,24.83,24.83,0,23.3398659501115,23.3398659501115,23.3398659501115,23.3398659501115,0,0.0,1.0
2017-05-18,24.83,24.83,24.83,24.83,0,23.3398659501115,23.3398659501115,23.3398659501115,23.3398659501115,0,0.0,1.0
2017-05-19,24.83,24.83,24.83,24.83,10,23.3398659501115,23.3398659501115,23.3398659501115,23.3398659501115,10.6384501320931,0.0,1.0
2017-05-22,24.83,24.83,24.83,24.83,50,23.3398659501115,23.3398659501115,23.3398659501115,23.3398659501115,53.1922506604657,0.0,1.0
2017-05-23,24.83,24.83,24.83,24.83,0,23.3398659501115,23.3398659501115,23.3398659501115,23.3398659501115,0,0.0,1.0
2017-05-24,24.711,24.733,24.701,24.701,2081,23.2280075510755,23.248687255099,23.2186076856103,23.2186076856103,2213.86147248859,0.0,1.0
2017-05-25,24.711,24.711,24.711,24.711,0,23.2280075510755,23.2280075510755,23.2280075510755,23.2280075510755,0,0.0,1.0
2017-05-26,24.711,24.711,24.711,24.711,0,23.2280075510755,23.2280075510755,23.2280075510755,23.2280075510755,0,0.0,1.0
2017-05-30,24.711,24.711,24.711,24.711,0,23.2280075510755,23.2280075510755,23.2280075510755,23.2280075510755,0,0.0,1.0
2017-05-31,24.711,24.711,24.711,24.711,0,23.2280075510755,23.2280075510755,23.2280075510755,23.2280075510755,0,0.0,1.0
2017-06-01,24.711,24.711,24.711,24.711,0,23.2280075510755,23.2280075510755,23.2280075510755,23.2280075510755,0,0.0,1.0
2017-06-02,24.711,24.711,24.711,24.711,50,23.2280075510755,23.2280075510755,23.2280075510755,23.2280075510755,53.1922506604658,0.0,1.0
2017-06-05,24.711,24.711,24.711,24.711,0,23.2280075510755,23.2280075510755,23.2280075510755,23.2280075510755,0,0.0,1.0
2017-06-06,24.711,24.711,24.711,24.711,0,23.2280075510755,23.2280075510755,23.2280075510755,23.2280075510755,0,0.0,1.0
2017-06-07,24.711,24.711,24.711,24.711,0,23.2280075510755,23.2280075510755,23.2280075510755,23.2280075510755,0,0.0,1.0
2017-06-08,25.1906,25.1906,25.15,25.15,2244,23.6788250987869,23.6788250987869,23.6406616449982,23.6406616449982,2387.2682096417,0.0,1.0
2017-06-09,25.2417,25.2999,25.2417,25.2999,1290,23.7268584113141,23.7815656283216,23.7268584113141,23.7815656283216,1372.36006704002,0.0,1.0
2017-06-12,25.2417,25.2417,25.2417,25.2417,1,23.7268584113141,23.7268584113141,23.7268584113141,23.7268584113141,1.06384501320932,0.0,1.0
2017-06-13,25.242,25.242,25.242,25.242,0,23.7271404072781,23.7271404072781,23.7271404072781,23.7271404072781,0,0.0,1.0
2017-06-14,25.242,25.242,25.242,25.242,0,23.7271404072781,23.7271404072781,23.7271404072781,23.7271404072781,0,0.0,1.0
2017-06-15,25.242,25.242,25.242,25.242,0,23.7271404072781,23.7271404072781,23.7271404072781,23.7271404072781,0,0.0,1.0
2017-06-16,25.14,25.14,25.13,25.13,446,23.631261779533,23.631261779533,23.6218619140678,23.6218619140678,474.474875891353,0.0,1.0
2017-06-19,25.14,25.14,25.14,25.14,0,23.631261779533,23.631261779533,23.631261779533,23.631261779533,0,0.0,1.0
2017-06-20,25.14,25.14,25.14,25.14,100,23.631261779533,23.631261779533,23.631261779533,23.631261779533,106.384501320931,0.0,1.0
2017-06-21,25.14,25.14,25.14,25.14,0,23.631261779533,23.631261779533,23.631261779533,23.631261779533,0,0.0,1.0
2017-06-22,25.14,25.14,25.14,25.14,0,23.631261779533,23.631261779533,23.631261779533,23.631261779533,0,0.0,1.0
2017-06-23,25.249,25.256,25.249,25.256,250,23.7337203131037,23.7403002189294,23.7337203131037,23.7403002189294,265.961253302329,0.0,1.0
2017-06-26,25.249,25.249,25.249,25.249,0,23.7337203131037,23.7337203131037,23.7337203131037,23.7337203131037,0,0.0,1.0
2017-06-27,25.25,25.25,25.25,25.25,500,23.7346602996503,23.7346602996503,23.7346602996503,23.7346602996503,531.922506604656,0.0,1.0
2017-06-28,25.25,25.25,25.25,25.25,0,23.7346602996503,23.7346602996503,23.7346602996503,23.7346602996503,0,0.0,1.0
2017-06-29,25.32,25.32,25.32,25.32,219,23.8004593579067,23.8004593579067,23.8004593579067,23.8004593579067,232.98205789284,0.0,1.0
2017-06-30,25.25,25.25,25.25,25.25,100,23.7346602996503,23.7346602996503,23.7346602996503,23.7346602996503,106.384501320931,0.0,1.0
2017-07-03,25.25,25.25,25.25,25.25,0,23.7346602996503,23.7346602996503,23.7346602996503,23.7346602996503,0,0.0,1.0
2017-07-05,25.25,25.25,25.25,25.25,0,23.7346602996503,23.7346602996503,23.7346602996503,23.7346602996503,0,0.0,1.0
2017-07-06,25.25,25.25,25.25,25.25,0,23.7346602996503,23.7346602996503,23.7346602996503,23.7346602996503,0,0.0,1.0
2017-07-07,25.25,25.25,25.25,25.25,0,23.7346602996503,23.7346602996503,23.7346602996503,23.7346602996503,0,0.0,1.0
2017-07-10,25.25,25.25,25.25,25.25,0,23.7346602996503,23.7346602996503,23.7346602996503,23.7346602996503,0,0.0,1.0
2017-07-11,25.25,25.25,25.25,25.25,0,23.7346602996503,23.7346602996503,23.7346602996503,23.7346602996503,0,0.0,1.0
2017-07-12,25.25,25.25,25.25,25.25,0,23.7346602996503,23.7346602996503,23.7346602996503,23.7346602996503,0,0.0,1.0
2017-07-13,25.25,25.25,25.25,25.25,1,23.7346602996503,23.7346602996503,23.7346602996503,23.7346602996503,1.06384501320931,0.0,1.0
2017-07-14,25.25,25.25,25.25,25.25,1,23.7346602996503,23.7346602996503,23.7346602996503,23.7346602996503,1.06384501320931,0.0,1.0
2017-07-17,25.25,25.25,25.25,25.25,100,23.7346602996503,23.7346602996503,23.7346602996503,23.7346602996503,106.384501320931,0.0,1.0
2017-07-18,25.25,25.25,25.25,25.25,9,23.7346602996503,23.7346602996503,23.7346602996503,23.7346602996503,9.57460511888381,0.0,1.0
2017-07-19,25.38,25.38,25.38,25.38,300,23.856858550698,23.856858550698,23.856858550698,23.856858550698,319.153503962794,0.0,1.0
2017-07-20,25.38,25.38,25.38,25.38,100,23.856858550698,23.856858550698,23.856858550698,23.856858550698,106.384501320931,0.0,1.0
2017-07-21,25.38,25.38,25.38,25.38,0,23.856858550698,23.856858550698,23.856858550698,23.856858550698,0,0.0,1.0
2017-07-24,25.2,25.2,25.2,25.2,100,23.6876609723242,23.6876609723242,23.6876609723242,23.6876609723242,106.384501320931,0.0,1.0
2017-07-25,25.2,25.2,25.2,25.2,0,23.6876609723242,23.6876609723242,23.6876609723242,23.6876609723242,0,0.0,1.0
2017-07-26,25.2,25.2,25.2,25.2,100,23.6876609723242,23.6876609723242,23.6876609723242,23.6876609723242,106.384501320931,0.0,1.0
2017-07-27,25.243,25.243,25.2,25.2,1200,23.7280803938246,23.7280803938246,23.6876609723242,23.6876609723242,1276.61401585118,0.0,1.0
2017-07-28,25.25,25.25,25.25,25.25,1000,23.7346602996503,23.7346602996503,23.7346602996503,23.7346602996503,1063.84501320931,0.0,1.0
2017-07-31,25.25,25.25,25.25,25.25,100,23.7346602996503,23.7346602996503,23.7346602996503,23.7346602996503,106.384501320931,0.0,1.0
2017-08-01,25.25,25.25,25.25,25.25,0,23.7346602996503,23.7346602996503,23.7346602996503,23.7346602996503,0,0.0,1.0
2017-08-02,25.17,25.17,25.17,25.17,200,23.6594613759286,23.6594613759286,23.6594613759286,23.6594613759286,212.769002641863,0.0,1.0
2017-08-03,25.17,25.17,25.17,25.17,0,23.6594613759286,23.6594613759286,23.6594613759286,23.6594613759286,0,0.0,1.0
2017-08-04,25.17,25.17,25.17,25.17,0,23.6594613759286,23.6594613759286,23.6594613759286,23.6594613759286,0,0.0,1.0
2017-08-07,25.17,25.17,25.17,25.17,1,23.6594613759286,23.6594613759286,23.6594613759286,23.6594613759286,1.06384501320931,0.0,1.0
2017-08-08,25.328,25.328,25.28,25.28,500,23.8079792502789,23.8079792502789,23.7628598960459,23.7628598960459,531.922506604656,0.0,1.0
2017-08-09,25.328,25.328,25.328,25.328,2,23.8079792502789,23.8079792502789,23.8079792502789,23.8079792502789,2.12769002641863,0.0,1.0
2017-08-10,25.248,25.248,25.248,25.248,154,23.7327803265572,23.7327803265572,23.7327803265572,23.7327803265572,163.832132034234,0.0,1.0
2017-08-11,25.3,25.3,25.3,25.3,150,23.7816596269763,23.7816596269763,23.7816596269763,23.7816596269763,159.576751981397,0.0,1.0
2017-08-14,25.42,25.42,25.42,25.42,100,23.8944580125588,23.8944580125588,23.8944580125588,23.8944580125588,106.384501320931,0.0,1.0
2017-08-15,25.42,25.42,25.42,25.42,100,23.8944580125588,23.8944580125588,23.8944580125588,23.8944580125588,106.384501320931,0.0,1.0
2017-08-16,25.42,25.42,25.42,25.42,0,23.8944580125588,23.8944580125588,23.8944580125588,23.8944580125588,0,0.0,1.0
2017-08-17,25.41,25.41,25.41,25.41,100,23.8850581470936,23.8850581470936,23.8850581470936,23.8850581470936,106.384501320931,0.0,1.0
2017-08-18,25.41,25.41,25.41,25.41,1,23.8850581470936,23.8850581470936,23.8850581470936,23.8850581470936,1.06384501320931,0.0,1.0
2017-08-21,25.182,25.182,25.182,25.182,100,23.6707412144868,23.6707412144868,23.6707412144868,23.6707412144868,106.384501320932,0.0,1.0
2017-08-22,25.182,25.182,25.182,25.182,0,23.6707412144868,23.6707412144868,23.6707412144868,23.6707412144868,0,0.0,1.0
2017-08-23,25.134,25.134,25.12,25.12,3330,23.6256218602538,23.6256218602538,23.6124620486026,23.6124620486026,3542.60389398702,0.0,1.0
2017-08-24,25.134,25.134,25.134,25.134,0,23.6256218602538,23.6256218602538,23.6256218602538,23.6256218602538,0,0.0,1.0
2017-08-25,25.165,25.165,25.165,25.165,700,23.654761443196,23.654761443196,23.654761443196,23.654761443196,744.691509246519,0.0,1.0
2017-08-28,25.165,25.165,25.165,25.165,0,23.654761443196,23.654761443196,23.654761443196,23.654761443196,0,0.0,1.0
2017-08-29,25.1653,25.1653,25.1653,25.1653,0,23.6550434391599,23.6550434391599,23.6550434391599,23.6550434391599,0,0.0,1.0
2017-08-30,25.165,25.165,25.165,25.165,1,23.654761443196,23.654761443196,23.654761443196,23.654761443196,1.06384501320931,0.0,1.0
2017-08-31,25.292,25.292,25.12,25.12,406,23.7741397346041,23.7741397346041,23.6124620486026,23.6124620486026,431.921075362982,0.0,1.0
2017-09-01,25.292,25.292,25.292,25.292,1,23.7741397346041,23.7741397346041,23.7741397346041,23.7741397346041,1.06384501320932,0.0,1.0
2017-09-05,25.292,25.292,25.292,25.292,100,23.7741397346041,23.7741397346041,23.7741397346041,23.7741397346041,106.384501320932,0.0,1.0
2017-09-06,25.292,25.292,25.292,25.292,100,23.7741397346041,23.7741397346041,23.7741397346041,23.7741397346041,106.384501320932,0.0,1.0
2017-09-07,25.629,25.629,25.627,25.627,200,24.0909152007816,24.0909152007816,24.0890352276886,24.0890352276886,212.769002641863,0.0,1.0
2017-09-08,25.471,25.471,25.471,25.471,100,23.9423973264314,23.9423973264314,23.9423973264314,23.9423973264314,106.384501320931,0.0,1.0
2017-09-11,25.471,25.471,25.471,25.471,0,23.9423973264314,23.9423973264314,23.9423973264314,23.9423973264314,0,0.0,1.0
2017-09-12,25.471,25.471,25.471,25.471,0,23.9423973264314,23.9423973264314,23.9423973264314,23.9423973264314,0,0.0,1.0
2017-09-13,25.94,25.94,25.94,25.94,3,24.3832510167496,24.3832510167496,24.3832510167496,24.3832510167496,3.19153503962794,0.0,1.0
2017-09-14,25.52,25.52,25.52,25.52,1600,23.9884566672109,23.9884566672109,23.9884566672109,23.9884566672109,1702.1520211349,0.0,1.0
2017-09-15,25.668,25.668,25.668,25.668,155,24.1275746760959,24.1275746760959,24.1275746760959,24.1275746760959,164.895977047444,0.0,1.0
2017-09-18,25.69,25.82,25.69,25.82,505,24.1482543801194,24.2704526311671,24.1482543801194,24.2704526311671,537.241731670704,0.0,1.0
2017-09-19,25.76,25.76,25.76,25.76,190,24.2140534383759,24.2140534383759,24.2140534383759,24.2140534383759,202.130552509769,0.0,1.0
2017-09-20,25.62,25.689,25.62,25.687,413,24.082455321863,24.1473143935729,24.082455321863,24.1454344204798,439.367990455446,0.0,1.0
2017-09-21,25.62,25.62,25.62,25.62,50,24.082455321863,24.082455321863,24.082455321863,24.082455321863,53.1922506604656,0.0,1.0
2017-09-22,25.6,25.6,25.6,25.6,2743,24.0636555909325,24.0636555909325,24.0636555909325,24.0636555909325,2918.12687123315,0.0,1.0
2017-09-25,25.449,25.5,25.449,25.5,335,23.9217176224079,23.9696569362805,23.9217176224079,23.9696569362805,356.38807942512,0.0,1.0
2017-09-26,25.449,25.449,25.449,25.449,0,23.9217176224079,23.9217176224079,23.9217176224079,23.9217176224079,0,0.0,1.0
2017-09-27,25.52,25.52,25.51,25.51,500,23.9884566672109,23.9884566672109,23.9790568017457,23.9790568017457,531.922506604656,0.0,1.0
2017-09-28,25.532,25.532,25.532,25.532,100,23.9997365057691,23.9997365057691,23.9997365057691,23.9997365057691,106.384501320931,0.0,1.0
2017-09-29,25.532,25.532,25.532,25.532,0,23.9997365057691,23.9997365057691,23.9997365057691,23.9997365057691,0,0.0,1.0
2017-10-02,25.532,25.532,25.532,25.532,2,23.9997365057691,23.9997365057691,23.9997365057691,23.9997365057691,2.12769002641863,0.0,1.0
2017-10-03,25.705,25.705,25.705,25.705,150,24.1623541783172,24.1623541783172,24.1623541783172,24.1623541783172,159.576751981397,0.0,1.0
2017-10-04,25.705,25.705,25.705,25.705,1,24.1623541783172,24.1623541783172,24.1623541783172,24.1623541783172,1.06384501320931,0.0,1.0
2017-10-05,25.78,25.78,25.78,25.78,28965,24.2328531693063,24.2328531693063,24.2328531693063,24.2328531693063,30814.2708076077,0.0,1.0
2017-10-06,25.78,25.78,25.78,25.78,1,24.2328531693063,24.2328531693063,24.2328531693063,24.2328531693063,1.06384501320931,0.0,1.0
2017-10-09,25.78,25.78,25.78,25.78,2,24.2328531693063,24.2328531693063,24.2328531693063,24.2328531693063,2.12769002641863,0.0,1.0
2017-10-10,25.76,25.77,25.76,25.77,301,24.2140534383759,24.2234533038411,24.2140534383759,24.2234533038411,320.217348976003,0.0,1.0
2017-10-11,25.822,25.85,25.782,25.79,9743,24.2723326042602,24.2986522275627,24.2347331423993,24.2422530347715,10365.0419636983,0.0,1.0
2017-10-12,25.822,25.822,25.822,25.822,0,24.2723326042602,24.2723326042602,24.2723326042602,24.2723326042602,0,0.0,1.0
2017-10-13,25.855,25.855,25.818,25.818,1100,24.3033521602953,24.3033521602953,24.2685726580741,24.2685726580741,1170.22951453025,0.0,1.0
2017-10-16,25.88,25.88,25.86,25.86,320,24.3268518239584,24.3268518239584,24.3080520930279,24.3080520930279,340.43040422698,0.0,1.0
2017-10-17,25.88,25.88,25.88,25.88,40,24.3268518239584,24.3268518239584,24.3268518239584,24.3268518239584,42.5538005283725,0.0,1.0
2017-10-18,26.04,26.05,25.95,25.97,1141,24.4772496714017,24.4866495368669,24.3926508822148,24.4114506131452,1213.84716007183,0.0,1.0
2017-10-19,26.0,26.0,26.0,26.0,129,24.4396502095409,24.4396502095409,24.4396502095409,24.4396502095409,137.236006704001,0.0,1.0
2017-10-20,26.139,26.16,26.01,26.14,2661,24.5703083395072,24.5900480569842,24.4490500750061,24.5712483260538,2830.89158014999,0.0,1.0
2017-10-23,25.91,25.91,25.91,25.91,45,24.355051420354,24.355051420354,24.355051420354,24.355051420354,47.8730255944191,0.0,1.0
2017-10-24,26.51,26.51,26.51,26.51,100,24.9190433482665,24.9190433482665,24.9190433482665,24.9190433482665,106.384501320931,0.0,1.0
2017-10-25,26.51,26.51,26.51,26.51,0,24.9190433482665,24.9190433482665,24.9190433482665,24.9190433482665,0,0.0,1.0
2017-10-26,26.38,26.38,26.14,26.14,682,24.7968450972188,24.7968450972188,24.5712483260538,24.5712483260538,725.542299008751,0.0,1.0
2017-10-27,26.38,26.38,26.38,26.38,0,24.7968450972188,24.7968450972188,24.7968450972188,24.7968450972188,0,0.0,1.0
2017-10-30,26.38,26.38,26.38,26.38,10,24.7968450972188,24.7968450972188,24.7968450972188,24.7968450972188,10.6384501320931,0.0,1.0
2017-10-31,26.142,26.18,26.142,26.17,405,24.5731282991468,24.6088477879146,24.5731282991468,24.5994479224494,430.857230349772,0.0,1.0
2017-11-01,26.142,26.142,26.142,26.142,0,24.5731282991468,24.5731282991468,24.5731282991468,24.5731282991468,0,0.0,1.0
2017-11-02,26.14,26.168,26.14,26.14,1390,24.5712483260538,24.5975679493563,24.5712483260538,24.5712483260538,1478.74456836094,0.0,1.0
2017-11-03,26.085,26.085,26.085,26.085,200,24.5195490659951,24.5195490659951,24.5195490659951,24.5195490659951,212.769002641863,0.0,1.0
2017-11-06,26.08,26.08,26.08,26.08,198,24.5148491332625,24.5148491332625,24.5148491332625,24.5148491332625,210.641312615444,0.0,1.0
2017-11-07,26.059,26.059,26.059,26.059,100,24.4951094157856,24.4951094157856,24.4951094157856,24.4951094157856,106.384501320931,0.0,1.0
2017-11-08,26.059,26.059,26.059,26.059,0,24.4951094157856,24.4951094157856,24.4951094157856,24.4951094157856,0,0.0,1.0
2017-11-09,26.09,26.09,26.06,26.06,1011,24.5242489987277,24.5242489987277,24.4960494023321,24.4960494023321,1075.54730835462,0.0,1.0
2017-11-10,26.09,26.09,26.09,26.09,0,24.5242489987277,24.5242489987277,24.5242489987277,24.5242489987277,0,0.0,1.0
2017-11-13,26.09,26.09,26.09,26.09,99,24.5242489987277,24.5242489987277,24.5242489987277,24.5242489987277,105.320656307722,0.0,1.0
2017-11-14,26.288,26.29,26.288,26.29,2202,24.7103663349388,24.7122463080319,24.7103663349388,24.7122463080319,2342.58671908691,0.0,1.0
2017-11-15,26.288,26.288,26.288,26.288,72,24.7103663349388,24.7103663349388,24.7103663349388,24.7103663349388,76.5968409510707,0.0,1.0
2017-11-16,26.39,26.39,26.39,26.39,125,24.806244962684,24.806244962684,24.806244962684,24.806244962684,132.980626651164,0.0,1.0
2017-11-17,26.56,26.56,26.55,26.55,2330,24.9660426755925,24.9660426755925,24.9566428101273,24.9566428101273,2478.7588807777,0.0,1.0
2017-11-20,26.65,26.65,26.65,26.65,1900,25.0506414647794,25.0506414647794,25.0506414647794,25.0506414647794,2021.30552509769,0.0,1.0
2017-11-21,26.65,26.65,26.65,26.65,0,25.0506414647794,25.0506414647794,25.0506414647794,25.0506414647794,0,0.0,1.0
2017-11-22,26.65,26.65,26.65,26.65,0,25.0506414647794,25.0506414647794,25.0506414647794,25.0506414647794,0,0.0,1.0
2017-11-24,26.65,26.65,26.65,26.65,19,25.0506414647794,25.0506414647794,25.0506414647794,25.0506414647794,20.2130552509769,0.0,1.0
2017-11-27,26.795,26.81,26.771,26.771,4141,25.1869395140249,25.2010393122227,25.1643798369084,25.1643798369084,4405.38219969977,0.0,1.0
2017-11-28,26.876,26.88,26.816,26.816,1455,25.2630784242931,25.2668383704792,25.2066792315018,25.2066792315018,1547.89449421955,0.0,1.0
2017-11-29,26.876,26.876,26.876,26.876,40,25.2630784242931,25.2630784242931,25.2630784242931,25.2630784242931,42.5538005283725,0.0,1.0
2017-11-30,27.19,27.23,27.102,27.23,3762,25.5582341999006,25.5958336617614,25.4755153838068,25.5958336617614,4002.18493969344,0.0,1.0
2017-12-01,27.08,27.08,26.89,27.08,7476,25.4548356797833,25.4548356797833,25.2762382359444,25.4548356797833,7953.30531875284,0.0,1.0
2017-12-04,27.11,27.15,27.01,27.14,12212,25.4830352761789,25.5206347380398,25.3890366215269,25.5112348725746,12991.6753013122,0.0,1.0
2017-12-05,27.11,27.17,27.11,27.134,1880,25.4830352761789,25.5394344689702,25.4830352761789,25.5055949532954,2000.02862483351,0.0,1.0
2017-12-06,27.11,27.11,27.11,27.11,0,25.4830352761789,25.4830352761789,25.4830352761789,25.4830352761789,0,0.0,1.0
2017-12-07,27.19,27.22,27.19,27.22,974,25.5582341999006,25.5864337962962,25.5582341999006,25.5864337962962,1036.18504286587,0.0,1.0
2017-12-08,27.2,27.27,27.2,27.27,1182,25.5676340653658,25.6334331236223,25.5676340653658,25.6334331236223,1257.46480561341,0.0,1.0
2017-12-11,27.08,27.1,27.013,27.1,1928,25.4548356797833,25.4736354107137,25.3918565811664,25.4736354107137,2051.09318546756,0.0,1.0
2017-12-12,27.085,27.093,27.085,27.093,450,25.4595356125159,25.4670555048881,25.4595356125159,25.4670555048881,478.730255944192,0.0,1.0
2017-12-13,27.11,27.11,27.11,27.11,900,25.4830352761789,25.4830352761789,25.4830352761789,25.4830352761789,957.460511888384,0.0,1.0
2017-12-14,27.08,27.14,27.08,27.108,3801,25.4548356797833,25.5112348725746,25.4548356797833,25.4811553030859,4043.6748952086,0.0,1.0
2017-12-15,27.167,27.167,27.15,27.15,500,25.5366145093306,25.5366145093306,25.5206347380398,25.5206347380398,531.922506604658,0.0,1.0
2017-12-18,27.38,27.38,27.32,27.32,2291,25.7368316437396,25.7368316437396,25.6804324509483,25.6804324509483,2437.26892526253,0.0,1.0
2017-12-19,27.38,27.38,27.38,27.38,0,25.7368316437396,25.7368316437396,25.7368316437396,25.7368316437396,0,0.0,1.0
2017-12-20,27.42,27.43,27.417,27.417,568,25.7744311056004,25.7838309710656,25.7716111459608,25.7716111459608,604.26396750289,0.0,1.0
2017-12-21,27.34,27.41,27.32,27.41,3377,25.6992321818787,25.7650312401352,25.6804324509483,25.7650312401352,3592.60460960786,0.0,1.0
2017-12-22,27.27,27.27,27.219,27.219,859,25.6397686329458,25.6397686329458,25.591817470486,25.591817470486,913.617058536954,0.00674,1.0
2017-12-26,27.26,27.26,27.26,27.26,3804,25.6303664442282,25.6303664442282,25.6303664442282,25.6303664442282,4045.86646178646,0.0,1.0
2017-12-27,27.22,27.31,27.208,27.208,1947,25.5927576893577,25.6773773878163,25.5814750628966,25.5814750628966,2070.79442720774,0.0,1.0
2017-12-28,27.29,27.29,27.263,27.263,1014,25.6585730103811,25.6585730103811,25.6331871008435,25.6331871008435,1078.47229028693,0.0,1.0
2017-12-29,27.26,27.273,27.26,27.273,679,25.6303664442282,25.6425892895611,25.6303664442282,25.6425892895611,722.172273278919,0.0,1.0
2018-01-02,27.22,27.45,27.187,27.45,6796,25.5927576893577,25.809008029863,25.5617304665896,25.809008029863,7228.10422563113,0.0,1.0
2018-01-03,27.17,27.263,27.08,27.263,2695,25.5457467457696,25.6331871008435,25.4611270473111,25.6331871008435,2866.35386816891,0.0,1.0
2018-01-04,27.282,27.34,27.25,27.25,1729,25.651051259407,25.7055839539692,25.6209642555106,25.6209642555106,1838.93352061745,0.0,1.0
2018-01-05,27.42,27.46,27.42,27.45,1585,25.7808014637101,25.8184102185806,25.7808014637101,25.809008029863,1685.77769241103,0.0,1.0
2018-01-08,27.54,27.54,27.52,27.52,2050,25.8936277283215,25.8936277283215,25.8748233508863,25.8748233508863,2180.34338766095,0.0,1.0
2018-01-09,27.605,27.61,27.55,27.55,2805,25.9547419549861,25.9594430493449,25.9030299170391,25.9030299170391,2983.34790360436,0.0,1.0
2018-01-10,27.49,27.49,27.44,27.48,1409,25.8466167847334,25.8466167847334,25.7996058411453,25.8372145960158,1498.58723571428,0.0,1.0
2018-01-11,27.46,27.46,27.38,27.38,680,25.8184102185806,25.8184102185806,25.7431927088396,25.7431927088396,723.235855419241,0.0,1.0
2018-01-12,27.645,27.645,27.574,27.574,547,25.9923507098565,25.9923507098565,25.9255951699614,25.9255951699614,581.779430756361,0.0,1.0
2018-01-16,27.66,27.82,27.64,27.82,4324,26.006453992933,26.1568890124149,25.9876496154977,26.1568890124149,4598.92917475411,0.0,1.0
2018-01-17,27.89,27.89,27.8,27.8,574,26.2227043334382,26.2227043334382,26.1380846349796,26.1380846349796,610.496148545065,0.0,1.0
2018-01-18,27.927,27.927,27.9,27.919,2078,26.2574924316934,26.2574924316934,26.2321065221558,26.2499706807193,2210.12368758997,0.0,1.0
2018-01-19,28.117,28.13,28.1,28.13,1197,26.4361340173281,26.448356862661,26.4201502965082,26.448356862661,1273.10782196593,0.0,1.0
2018-01-22,28.02,28.1,27.95,27.95,1133,26.3449327867672,26.4201502965082,26.2791174657439,26.2791174657439,1205.0385649853,0.0,1.0
2018-01-23,28.02,28.02,28.02,28.02,1,26.3449327867672,26.3449327867672,26.3449327867672,26.3449327867672,1.06358214032241,0.0,1.0
2018-01-24,28.033,28.08,28.02,28.08,1190,26.3571556321001,26.4013459190729,26.3449327867672,26.4013459190729,1265.66274698367,0.0,1.0
2018-01-25,28.044,28.056,28.044,28.056,478,26.3674980396895,26.3787806661506,26.3674980396895,26.3787806661506,508.392263074114,0.0,1.0
2018-01-26,28.219,28.25,28.144,28.144,3469,26.5320363422478,26.5611831272724,26.4615199268657,26.4615199268657,3689.56644477846,0.0,1.0
2018-01-29,28.6,28.6,28.6,28.6,40,26.8902597323891,26.8902597323891,26.8902597323891,26.8902597323891,42.5432856128965,0.0,1.0
2018-01-30,28.173,28.2,28.173,28.2,1978,26.4887862741468,26.5141721836844,26.4887862741468,26.5141721836844,2103.76547355773,0.0,1.0
2018-01-31,28.16,28.16,28.09,28.13,2362,26.4765634288139,26.4765634288139,26.4107481077905,26.448356862661,2512.18101544154,0.0,1.0
2018-02-01,27.959,27.96,27.959,27.96,421,26.2875794355897,26.2885196544615,26.2875794355897,26.2885196544615,447.768081075737,0.0,1.0
2018-02-02,27.959,27.959,27.959,27.959,223,26.2875794355897,26.2875794355897,26.2875794355897,26.2875794355897,237.178817291899,0.0,1.0
2018-02-05,27.81,27.81,27.81,27.81,250,26.1474868236972,26.1474868236972,26.1474868236972,26.1474868236972,265.895535080604,0.0,1.0
2018-02-06,27.428,27.428,27.24,27.32,752,25.7883232146842,25.7883232146842,25.611562066793,25.6867795765339,799.813769522455,0.0,1.0
2018-02-07,27.57,27.587,27.57,27.587,1598,25.9218342944744,25.9378180152943,25.9218342944744,25.9378180152943,1699.60426023522,0.0,1.0
2018-02-08,27.18,27.42,27.18,27.34,10331,25.5551489344873,25.7808014637101,25.5551489344873,25.7055839539692,10987.8670916708,0.0,1.0
2018-02-09,27.099,27.099,26.987,26.987,1002,25.4789912058746,25.4789912058746,25.3736866922372,25.3736866922372,1065.70930460306,0.0,1.0
2018-02-12,27.303,27.36,27.25,27.26,15559,25.670795855714,25.7243883314044,25.6209642555106,25.6303664442282,16548.2745212764,0.0,1.0
2018-02-13,27.29,27.29,27.27,27.27,373,25.6585730103811,25.6585730103811,25.6397686329458,25.6397686329458,396.71613834026,0.0,1.0
2018-02-14,27.42,27.42,27.1,27.1,674,25.7808014637101,25.7808014637101,25.4799314247463,25.4799314247463,716.854362577307,0.0,1.0
2018-02-15,27.65,27.65,27.57,27.61,7682,25.9970518042153,25.9970518042153,25.9218342944744,25.9594430493449,8170.43800195679,0.0,1.0
2018-02-16,27.82,27.94,27.7,27.94,1729,26.1568890124149,26.2697152770263,26.0440627478034,26.2697152770263,1838.93352061745,0.0,1.0
2018-02-20,27.7,27.8,27.67,27.73,2722,26.0440627478034,26.1380846349796,26.0158561816506,26.0722693139563,2895.07058595761,0.0,1.0
2018-02-21,27.85,27.85,27.85,27.85,186,26.1850955785677,26.1850955785677,26.1850955785677,26.1850955785677,197.826278099969,0.0,1.0
2018-02-22,27.6997,27.75,27.6997,27.75,888,26.0437806821419,26.0910736913915,26.0437806821419,26.0910736913915,944.460940606303,0.0,1.0
2018-02-23,27.764,27.764,27.764,27.764,542,26.1042367555962,26.1042367555962,26.1042367555962,26.1042367555962,576.461520054748,0.0,1.0
2018-02-26,27.948,27.96,27.51,27.51,1730,26.2772370280004,26.2885196544615,25.8654211621687,25.8654211621687,1839.99710275777,0.0,1.0
2018-02-27,27.93,27.99,27.87,27.99,11647,26.2603130883087,26.3167262206144,26.2038999560029,26.3167262206144,12387.5411883351,0.0,1.0
2018-02-28,27.9,28.25,27.9,28.25,609,26.2321065221558,26.5611831272724,26.2321065221558,26.5611831272724,647.72152345635,0.0,1.0
2018-03-01,27.66,27.731,27.517,27.7,4011,26.006453992933,26.073209532828,25.872002694271,26.0440627478034,4266.02796483319,0.0,1.0
2018-03-02,27.65,27.67,27.35,27.35,737,25.9970518042153,26.0158561816506,25.7149861426868,25.7149861426868,783.86003741762,0.0,1.0
2018-03-05,27.68,27.68,27.6,27.67,4176,26.0252583703682,26.0252583703682,25.9500408606272,26.0158561816506,4441.5190179864,0.0,1.0
2018-03-06,27.659,27.7,27.659,27.7,200,26.0055137740612,26.0440627478034,26.0055137740612,26.0440627478034,212.716428064483,0.0,1.0
2018-03-07,27.76,27.76,27.64,27.64,3198,26.1004758801091,26.1004758801091,25.9876496154977,25.9876496154977,3401.33568475108,0.0,1.0
2018-03-08,27.8,27.84,27.79,27.81,5047,26.1380846349796,26.1756933898501,26.128682446262,26.1474868236972,5367.89906220722,0.0,1.0
2018-03-09,28.05,28.08,27.99,28.0,1959,26.3731393529201,26.4013459190729,26.3167262206144,26.326128409332,2083.55741289161,0.0,1.0
2018-03-12,28.089,28.089,28.08,28.08,2315,26.4098078889188,26.4098078889188,26.4013459190729,26.4013459190729,2462.19265484639,0.0,1.0
2018-03-13,28.038,28.04,28.038,28.04,282,26.3618567264589,26.3637371642025,26.3618567264589,26.3637371642025,299.930163570921,0.0,1.0
2018-03-14,27.94,27.94,27.94,27.94,560,26.2697152770263,26.2697152770263,26.2697152770263,26.2697152770263,595.605998580551,0.0,1.0
2018-03-15,28.04,28.042,27.99,28.0,7269,26.3637371642025,26.365617601946,26.3167262206144,26.326128409332,7731.17857800361,0.0,1.0
2018-03-16,27.96,27.96,27.92,27.92,713,26.2885196544615,26.2885196544615,26.250910899591,26.250910899591,758.334066049881,0.0,1.0
2018-03-19,27.96,27.96,27.96,27.96,100,26.2885196544615,26.2885196544615,26.2885196544615,26.2885196544615,106.358214032241,0.0,1.0
2018-03-20,27.96,27.96,27.96,27.96,0,26.2885196544615,26.2885196544615,26.2885196544615,26.2885196544615,0,0.0,1.0
2018-03-21,27.74,27.84,27.74,27.84,399,26.0816715026739,26.1756933898501,26.0816715026739,26.1756933898501,424.369273988643,0.0,1.0
2018-03-22,27.46,27.46,27.46,27.46,188,25.8184102185806,25.8184102185806,25.8184102185806,25.8184102185806,199.953442380614,0.0,1.0
2018-03-23,27.108,27.11,27.08,27.11,1353,25.4874531757204,25.4893336134639,25.4611270473111,25.4893336134639,1439.02663585623,0.0,1.0
2018-03-26,27.191,27.191,27.191,27.191,705,25.5762380437809,25.5762380437809,25.5762380437809,25.5762380437809,749.510345000143,0.01143,1.0
2018-03-27,27.315,27.315,27.315,27.315,302,25.692874192412,25.692874192412,25.692874192412,25.692874192412,321.066842822756,0.0,1.0
2018-03-28,27.2,27.2,27.2,27.2,499,25.5847035706977,25.5847035706977,25.5847035706977,25.5847035706977,530.504485326342,0.0,1.0
2018-03-29,27.31,27.37,27.2,27.21,4981,25.6881711219027,25.7446079680145,25.5847035706977,25.5941097117163,5295.47663609321,0.0,1.0
2018-04-02,26.878,26.88,26.878,26.88,852,25.2818258298975,25.2837070581012,25.2818258298975,25.2837070581012,905.791225446981,0.0,1.0
2018-04-03,27.05,27.05,27.05,27.05,200,25.4436114554181,25.4436114554181,25.4436114554181,25.4436114554181,212.627048226991,0.0,1.0
2018-04-04,27.05,27.05,27.05,27.05,1,25.4436114554181,25.4436114554181,25.4436114554181,25.4436114554181,1.06313524113495,0.0,1.0
2018-04-05,27.29,27.29,27.26,27.26,415,25.6693588398654,25.6693588398654,25.6411404168095,25.6411404168095,441.201125071006,0.0,1.0
2018-04-06,26.891,27.092,26.11,27.09,10389,25.2940538132217,25.4831172476964,24.559434199666,25.4812360194926,11044.9120201511,0.0,1.0
2018-04-09,27.03,27.03,27.03,27.03,1722,25.4247991733808,25.4247991733808,25.4247991733808,25.4247991733808,1830.71888523439,0.0,1.0
2018-04-10,27.08,27.14,27.07,27.07,2968,25.471829878474,25.5282667245858,25.4624237374554,25.4624237374554,3155.38539568855,0.0,1.0
2018-04-11,27.008,27.06,27.008,27.047,2234,25.4041056631398,25.4530175964367,25.4041056631398,25.4407896131125,2375.04412869549,0.0,1.0
2018-04-12,27.008,27.008,27.008,27.008,1904,25.4041056631398,25.4041056631398,25.4041056631398,25.4041056631398,2024.20949912095,0.0,1.0
2018-04-13,27.03,27.03,27.03,27.03,301,25.4247991733808,25.4247991733808,25.4247991733808,25.4247991733808,320.003707581621,0.0,1.0
2018-04-16,27.173,27.173,27.165,27.165,741,25.5593069899473,25.5593069899473,25.5517820771324,25.5517820771324,787.783213681003,0.0,1.0
2018-04-17,27.28,27.28,27.28,27.28,1271,25.6599526988468,25.6599526988468,25.6599526988468,25.6599526988468,1351.24489148253,0.0,1.0
2018-04-18,27.28,27.28,27.267,27.267,1079,25.6599526988468,25.6599526988468,25.6477247155225,25.6477247155225,1147.12292518462,0.0,1.0
2018-04-19,27.28,27.28,27.28,27.28,914,25.6599526988468,25.6599526988468,25.6599526988468,25.6599526988468,971.705610397348,0.0,1.0
2018-04-20,27.08,27.08,27.08,27.08,200,25.471829878474,25.471829878474,25.471829878474,25.471829878474,212.627048226991,0.0,1.0
2018-04-23,27.08,27.08,27.08,27.08,50,25.471829878474,25.471829878474,25.471829878474,25.471829878474,53.1567620567477,0.0,1.0
2018-04-24,26.72,26.851,26.72,26.851,1044,25.133208801803,25.2564292491472,25.133208801803,25.2564292491472,1109.91319174489,0.0,1.0
2018-04-25,26.679,26.679,26.679,26.679,100,25.0946436236266,25.0946436236266,25.0946436236266,25.0946436236266,106.313524113495,0.0,1.0
2018-04-26,26.679,26.679,26.679,26.679,0,25.0946436236266,25.0946436236266,25.0946436236266,25.0946436236266,0,0.0,1.0
2018-04-27,26.75,26.75,26.73,26.73,250,25.1614272248589,25.1614272248589,25.1426149428216,25.1426149428216,265.783810283739,0.0,1.0
2018-04-30,26.88,26.88,26.88,26.88,180,25.2837070581012,25.2837070581012,25.2837070581012,25.2837070581012,191.364343404292,0.0,1.0
2018-05-01,26.53,26.556,26.53,26.53,5700,24.9544921224489,24.9789480890973,24.9544921224489,24.9544921224489,6059.87087446923,0.0,1.0
2018-05-02,26.59,26.59,26.59,26.59,4731,25.0109289685607,25.0109289685607,25.0109289685607,25.0109289685607,5029.69282580947,0.0,1.0
2018-05-03,26.37,26.37,26.31,26.37,4000,24.8039938661506,24.8039938661506,24.7475570200388,24.8039938661506,4252.54096453983,0.0,1.0
2018-05-04,25.99,25.99,25.99,25.99,191,24.4465605074424,24.4465605074424,24.4465605074424,24.4465605074424,203.058831056776,0.0,1.0
2018-05-07,26.54,26.63,26.54,26.63,1576,24.9638982634675,25.0485535326352,24.9638982634675,25.0485535326352,1675.50114002869,0.0,1.0
2018-05-08,26.67,26.68,26.61,26.61,4573,25.0861780967098,25.0955842377284,25.029741250598,25.029741250598,4861.71745771015,0.0,1.0
2018-05-09,26.6,26.6,26.6,26.6,570,25.0203351095793,25.0203351095793,25.0203351095793,25.0203351095793,605.987087446925,0.0,1.0
2018-05-10,26.86,26.86,26.81,26.84,805,25.2648947760639,25.2648947760639,25.2178640709707,25.2460824940267,855.82386911364,0.0,1.0
2018-05-11,26.971,26.971,26.971,26.971,172,25.3693029413708,25.3693029413708,25.3693029413708,25.3693029413708,182.859261475212,0.0,1.0
2018-05-14,27.04,27.04,27.04,27.04,163,25.4342053143994,25.4342053143994,25.4342053143994,25.4342053143994,173.291044304998,0.0,1.0
2018-05-15,26.95,26.96,26.95,26.96,4126,25.3495500452317,25.3589561862503,25.3495500452317,25.3589561862503,4386.49600492282,0.0,1.0
2018-05-16,27.14,27.14,27.14,27.14,468,25.5282667245858,25.5282667245858,25.5282667245858,25.5282667245858,497.547292851159,0.0,1.0
2018-05-17,27.12,27.12,27.12,27.12,156,25.5094544425485,25.5094544425485,25.5094544425485,25.5094544425485,165.849097617053,0.0,1.0
2018-05-18,27.16,27.16,27.1,27.12,4727,25.5470790066231,25.5470790066231,25.4906421605113,25.5094544425485,5025.44028484493,0.0,1.0
2018-05-21,27.15,27.15,27.07,27.07,674,25.5376728656045,25.5376728656045,25.4624237374554,25.4624237374554,716.553152524959,0.0,1.0
2018-05-22,27.15,27.15,27.15,27.15,100,25.5376728656045,25.5376728656045,25.5376728656045,25.5376728656045,106.313524113495,0.0,1.0
2018-05-23,27.15,27.15,27.15,27.15,38,25.5376728656045,25.5376728656045,25.5376728656045,25.5376728656045,40.3991391631282,0.0,1.0
2018-05-24,27.15,27.15,27.15,27.15,0,25.5376728656045,25.5376728656045,25.5376728656045,25.5376728656045,0,0.0,1.0
2018-05-25,27.15,27.15,27.15,27.15,26,25.5376728656045,25.5376728656045,25.5376728656045,25.5376728656045,27.6415162695088,0.0,1.0
2018-05-29,27.15,27.15,27.15,27.15,0,25.5376728656045,25.5376728656045,25.5376728656045,25.5376728656045,0,0.0,1.0
2018-05-30,27.27,27.27,27.27,27.27,100,25.6505465578281,25.6505465578281,25.6505465578281,25.6505465578281,106.313524113496,0.0,1.0
2018-05-31,27.158,27.2,27.158,27.2,345,25.5451977784194,25.5847035706977,25.5451977784194,25.5847035706977,366.781658191559,0.0,1.0
2018-06-01,27.158,27.158,27.158,27.158,87,25.5451977784194,25.5451977784194,25.5451977784194,25.5451977784194,92.492765978741,0.0,1.0
2018-06-04,27.592,27.597,27.57,27.57,2560,25.9534242986283,25.9581273691376,25.9327307883873,25.9327307883873,2721.62621730548,0.0,1.0
2018-06-05,27.592,27.592,27.592,27.592,100,25.9534242986283,25.9534242986283,25.9534242986283,25.9534242986283,106.313524113496,0.0,1.0
2018-06-06,27.592,27.592,27.592,27.592,0,25.9534242986283,25.9534242986283,25.9534242986283,25.9534242986283,0,0.0,1.0
2018-06-07,27.592,27.592,27.592,27.592,0,25.9534242986283,25.9534242986283,25.9534242986283,25.9534242986283,0,0.0,1.0
2018-06-08,27.592,27.592,27.592,27.592,0,25.9534242986283,25.9534242986283,25.9534242986283,25.9534242986283,0,0.0,1.0
2018-06-11,27.592,27.592,27.592,27.592,0,25.9534242986283,25.9534242986283,25.9534242986283,25.9534242986283,0,0.0,1.0
2018-06-12,27.85,27.85,27.85,27.85,175,26.1961027369092,26.1961027369092,26.1961027369092,26.1961027369092,186.048667198617,0.0,1.0
2018-06-13,28.0,28.0,28.0,28.0,250,26.3371948521888,26.3371948521888,26.3371948521888,26.3371948521888,265.783810283738,0.0,1.0
2018-06-14,27.86,27.895,27.84,27.84,1310,26.2055088779278,26.2384303714931,26.1866965958905,26.1866965958905,1392.70716588679,0.0,1.0
2018-06-15,27.92,27.92,27.915,27.915,1431,26.2619457240397,26.2619457240397,26.2572426535303,26.2572426535303,1521.34653006412,0.0,1.0
2018-06-18,28.0,28.0,28.0,28.0,1000,26.3371948521888,26.3371948521888,26.3371948521888,26.3371948521888,1063.13524113495,0.0,1.0
2018-06-19,28.0,28.0,28.0,28.0,0,26.3371948521888,26.3371948521888,26.3371948521888,26.3371948521888,0,0.0,1.0
2018-06-20,27.73,27.73,27.73,27.73,200,26.0832290446855,26.0832290446855,26.0832290446855,26.0832290446855,212.627048226991,0.0,1.0
2018-06-21,27.62,27.72,27.62,27.72,4545,25.9797614934805,26.0738229036669,25.9797614934805,26.0738229036669,4831.94967095837,0.0,1.0
2018-06-22,27.95,27.95,27.95,27.95,175,26.2901641470956,26.2901641470956,26.2901641470956,26.2901641470956,186.048667198617,0.0,1.0
2018-06-25,27.86,27.86,27.86,27.86,2,26.2055088779278,26.2055088779278,26.2055088779278,26.2055088779278,2.12627048226991,0.0,1.0
2018-06-26,27.29,27.29,27.27,27.27,2679,25.7003144499577,25.7003144499577,25.6814794815078,25.6814794815078,2844.70877359714,0.03291,1.0
2018-06-27,27.29,27.29,27.29,27.29,0,25.7003144499577,25.7003144499577,25.7003144499577,25.7003144499577,0,0.0,1.0
2018-06-28,27.28,27.28,27.28,27.28,100,25.6908969657328,25.6908969657328,25.6908969657328,25.6908969657328,106.185471205567,0.0,1.0
2018-06-29,27.28,27.28,27.28,27.28,41,25.6908969657328,25.6908969657328,25.6908969657328,25.6908969657328,43.5360431942823,0.0,1.0
2018-07-02,27.12,27.12,27.12,27.12,316,25.5402172181332,25.5402172181332,25.5402172181332,25.5402172181332,335.546089009591,0.0,1.0
2018-07-03,27.12,27.12,27.12,27.12,1,25.5402172181332,25.5402172181332,25.5402172181332,25.5402172181332,1.06185471205567,0.0,1.0
2018-07-05,27.1235,27.1235,26.65,26.65,225,25.5435133376119,25.5435133376119,25.0975954595593,25.0975954595593,238.917310212525,0.0,1.0
2018-07-06,27.265,27.265,27.265,27.265,396,25.6767707393953,25.6767707393953,25.6767707393953,25.6767707393953,420.494465974045,0.0,1.0
2018-07-09,27.265,27.265,27.265,27.265,0,25.6767707393953,25.6767707393953,25.6767707393953,25.6767707393953,0,0.0,1.0
2018-07-10,27.265,27.265,27.265,27.265,0,25.6767707393953,25.6767707393953,25.6767707393953,25.6767707393953,0,0.0,1.0
2018-07-11,27.37,27.37,27.37,27.37,2635,25.7756543237576,25.7756543237576,25.7756543237576,25.7756543237576,2797.98716626668,0.0,1.0
2018-07-12,27.52,27.58,27.52,27.53,1065,25.9169165871322,25.973421492482,25.9169165871322,25.9263340713572,1130.87526833929,0.0,1.0
2018-07-13,27.503,27.58,27.503,27.534,2036,25.9009068639497,25.973421492482,25.9009068639497,25.9301010650471,2161.93619374534,0.0,1.0
2018-07-16,27.503,27.503,27.503,27.503,0,25.9009068639497,25.9009068639497,25.9009068639497,25.9009068639497,0,0.0,1.0
2018-07-17,27.503,27.503,27.503,27.503,50,25.9009068639497,25.9009068639497,25.9009068639497,25.9009068639497,53.0927356027834,0.0,1.0
2018-07-18,27.684,27.684,27.684,27.684,277,26.0713633284218,26.0713633284218,26.0713633284218,26.0713633284218,294.13375523942,0.0,1.0
2018-07-19,27.679,27.69,27.644,27.655,2442,26.0666545863093,26.0770138189568,26.0336933915219,26.0440526241693,2593.04920683994,0.0,1.0
2018-07-20,27.65,27.65,27.65,27.65,251,26.0393438820569,26.0393438820569,26.0393438820569,26.0393438820569,266.525532725972,0.0,1.0
2018-07-23,27.578,27.61,27.578,27.61,1847,25.971537995637,26.001673945157,25.971537995637,26.001673945157,1961.24565316682,0.0,1.0
2018-07-24,27.578,27.578,27.578,27.578,0,25.971537995637,25.971537995637,25.971537995637,25.971537995637,0,0.0,1.0
2018-07-25,27.578,27.578,27.578,27.578,240,25.971537995637,25.971537995637,25.971537995637,25.971537995637,254.845130893361,0.0,1.0
2018-07-26,27.86,27.86,27.86,27.86,200,26.2371110507813,26.2371110507813,26.2371110507813,26.2371110507813,212.370942411134,0.0,1.0
2018-07-27,27.86,27.86,27.86,27.86,1,26.2371110507813,26.2371110507813,26.2371110507813,26.2371110507813,1.06185471205567,0.0,1.0
2018-07-30,27.645,27.66,27.645,27.66,1084,26.0346351399444,26.0487613662818,26.0346351399444,26.0487613662818,1151.05050786834,0.0,1.0
2018-07-31,27.68,27.72,27.64,27.67,7269,26.0675963347318,26.1052662716317,26.0299263978319,26.0581788505068,7718.62190193264,0.0,1.0
2018-08-01,27.72,27.72,27.64,27.67,341,26.1052662716317,26.1052662716317,26.0299263978319,26.0581788505068,362.092456810983,0.0,1.0
2018-08-02,27.72,27.72,27.72,27.72,0,26.1052662716317,26.1052662716317,26.1052662716317,26.1052662716317,0,0.0,1.0
2018-08-03,27.72,27.72,27.72,27.72,167,26.1052662716317,26.1052662716317,26.1052662716317,26.1052662716317,177.329736913296,0.0,1.0
2018-08-06,27.72,27.72,27.72,27.72,100,26.1052662716317,26.1052662716317,26.1052662716317,26.1052662716317,106.185471205567,0.0,1.0
2018-08-07,27.72,27.72,27.72,27.72,0,26.1052662716317,26.1052662716317,26.1052662716317,26.1052662716317,0,0.0,1.0
2018-08-08,27.9,27.9,27.9,27.9,400,26.2747809876812,26.2747809876812,26.2747809876812,26.2747809876812,424.741884822268,0.0,1.0
2018-08-09,27.836,27.86,27.82,27.84,1703,26.2145090886414,26.2371110507813,26.1994411138814,26.2182760823314,1808.3385746308,0.0,1.0
2018-08-10,27.562,27.562,27.56,27.56,216,25.9564700208771,25.9564700208771,25.9545865240321,25.9545865240321,229.360617804024,0.0,1.0
2018-08-13,27.615,27.66,27.615,27.66,240,26.0063826872694,26.0487613662818,26.0063826872694,26.0487613662818,254.845130893361,0.0,1.0
2018-08-14,27.7,27.7,27.59,27.59,1184,26.0864313031817,26.0864313031817,25.982838976707,25.982838976707,1257.23597907391,0.0,1.0
2018-08-15,27.7,27.7,27.7,27.7,0,26.0864313031817,26.0864313031817,26.0864313031817,26.0864313031817,0,0.0,1.0
2018-08-16,27.73,27.75,27.73,27.75,705,26.1146837558567,26.1335187243066,26.1146837558567,26.1335187243066,748.607571999245,0.0,1.0
2018-08-17,27.8,27.8,27.76,27.76,405,26.1806061454315,26.1806061454315,26.1429362085316,26.1429362085316,430.051158382545,0.0,1.0
2018-08-20,27.81,27.822,27.81,27.812,1065,26.1900236296565,26.2013246107264,26.1900236296565,26.1919071265015,1130.87526833928,0.0,1.0
2018-08-21,27.81,27.81,27.81,27.81,207,26.1900236296565,26.1900236296565,26.1900236296565,26.1900236296565,219.803925395523,0.0,1.0
2018-08-22,27.9,27.95,27.87,27.95,1524,26.2747809876812,26.3218684088061,26.2465285350063,26.3218684088061,1618.26658117284,0.0,1.0
2018-08-23,27.906,27.907,27.89,27.89,813,26.2804314782162,26.2813732266387,26.2653635034563,26.2653635034563,863.287880901259,0.0,1.0
2018-08-24,27.755,28.06,26.36,28.06,36661,26.1382274664191,26.4254607352809,24.824488417035,26.4254607352809,38928.6555986728,0.0,1.0
2018-08-27,28.147,28.148,28.13,28.148,1220,26.5073928480381,26.5083345964606,26.4913831248557,26.5083345964606,1295.46274870792,0.0,1.0
2018-08-28,28.14,28.167,28.14,28.15,1052,26.5008006090807,26.5262278164881,26.5008006090807,26.5102180933056,1117.07115708256,0.0,1.0
2018-08-29,28.25,28.25,28.16,28.25,3268,26.6043929355554,26.6043929355554,26.5196355775306,26.6043929355554,3470.14119899792,0.0,1.0
2018-08-30,28.13,28.2,28.13,28.2,958,26.4913831248557,26.5573055144305,26.4913831248557,26.5573055144305,1017.25681414933,0.0,1.0
2018-08-31,28.17,28.17,28.17,28.17,100,26.5290530617556,26.5290530617556,26.5290530617556,26.5290530617556,106.185471205567,0.0,1.0
2018-09-04,28.21,28.21,28.05,28.09,1640,26.5667229986555,26.5667229986555,26.4160432510559,26.4537131879558,1741.44172777129,0.0,1.0
2018-09-05,28.26,28.26,28.26,28.26,500,26.6138104197804,26.6138104197804,26.6138104197804,26.6138104197804,530.927356027833,0.0,1.0
2018-09-06,28.26,28.29,28.26,28.29,360,26.6138104197804,26.6420628724553,26.6138104197804,26.6420628724553,382.26769634004,0.0,1.0
2018-09-07,28.26,28.26,28.26,28.26,0,26.6138104197804,26.6138104197804,26.6138104197804,26.6138104197804,0,0.0,1.0
2018-09-10,28.38,28.38,28.38,28.38,175,26.7268202304801,26.7268202304801,26.7268202304801,26.7268202304801,185.824574609742,0.0,1.0
2018-09-11,28.3851,28.3851,28.3256,28.3256,475,26.7316231474348,26.7316231474348,26.6755891162962,26.6755891162962,504.380988226442,0.0,1.0
2018-09-12,28.3,28.3,28.3,28.3,1100,26.6514803566803,26.6514803566803,26.6514803566803,26.6514803566803,1168.04018326123,0.0,1.0
2018-09-13,28.43,28.445,28.31,28.31,1862,26.7739076516049,26.7880338779424,26.6608978409052,26.6608978409052,1977.17347384766,0.0,1.0
2018-09-14,28.54,28.58,28.49,28.52,2302,26.8774999780797,26.9151699149796,26.8304125569548,26.8586650096297,2444.38954715214,0.0,1.0
2018-09-17,28.45,28.495,28.45,28.495,1097,26.7927426200549,26.8351212990673,26.7927426200549,26.8351212990673,1164.85461912507,0.0,1.0
2018-09-18,28.486,28.486,28.481,28.481,747,26.8266455632648,26.8266455632648,26.8219368211523,26.8219368211523,793.205469905584,0.0,1.0
2018-09-19,28.47,28.528,28.47,28.528,806,26.8115775885048,26.8661989970097,26.8115775885048,26.8661989970097,855.854897916869,0.0,1.0
2018-09-20,28.63,28.64,28.5,28.5,1701,26.9622573361044,26.9716748203294,26.8398300411798,26.8398300411798,1806.21486520669,0.0,1.0
2018-09-21,28.6,28.6,28.6,28.6,130,26.9340048834295,26.9340048834295,26.9340048834295,26.9340048834295,138.041112567237,0.0,1.0
2018-09-24,28.46,28.46,28.453,28.453,425,26.8021601042799,26.8021601042799,26.7955678653224,26.7955678653224,451.288252623658,0.0,1.0
2018-09-25,28.42,28.42,28.42,28.42,161,26.7843422241262,26.7843422241262,26.7843422241262,26.7843422241262,170.831897297014,0.02108,1.0
2018-09-26,28.53,28.606,28.53,28.606,723,26.888011388259,26.9596373562053,26.888011388259,26.9596373562053,767.15193630895,0.0,1.0
2018-09-27,28.49,28.56,28.49,28.51,1374,26.8503135103925,26.9162847966589,26.8503135103925,26.8691624493258,1457.90699929253,0.0,1.0
2018-09-28,28.47,28.49,28.45,28.49,1501,26.8314645714593,26.8503135103925,26.8126156325261,26.8503135103925,1592.662595297,0.0,1.0
2018-10-01,28.483,28.483,28.483,28.483,199,26.8437163817659,26.8437163817659,26.8437163817659,26.8437163817659,211.152469329849,0.0,1.0
2018-10-02,28.43,28.43,28.43,28.43,745,26.7937666935928,26.7937666935928,26.7937666935928,26.7937666935928,790.495425380593,0.0,1.0
2018-10-03,28.461,28.48,28.43,28.48,2981,26.8229825489393,26.8408890409259,26.7937666935928,26.8408890409259,3163.04276920745,0.0,1.0
2018-10-04,28.153,28.153,28.145,28.145,700,26.5327088893675,26.5327088893675,26.5251693137942,26.5251693137942,742.747379552235,0.0,1.0
2018-10-05,27.964,27.964,27.95,27.95,355,26.3545864164485,26.3545864164485,26.3413921591952,26.3413921591952,376.67902820149,0.0,1.0
2018-10-08,27.96,27.96,27.92,27.96,375,26.3508166286618,26.3508166286618,26.3131187507954,26.3508166286618,397.900381902983,0.0,1.0
2018-10-09,27.96,27.96,27.96,27.96,0,26.3508166286618,26.3508166286618,26.3508166286618,26.3508166286618,0,0.0,1.0
2018-10-10,27.37,27.476,27.37,27.45,797,25.7947729301314,25.8946723064775,25.7947729301314,25.8701686858643,845.670945004472,0.0,1.0
2018-10-11,27.0,27.07,26.97,27.07,910,25.4460675598666,25.5120388461329,25.4177941514667,25.5120388461329,965.571593417903,0.0,1.0
2018-10-12,27.237,27.237,27.06,27.06,1281,25.6694274862254,25.6694274862254,25.5026143766663,25.5026143766663,1359.22770458059,0.0,1.0
2018-10-15,27.13,27.13,27.13,27.13,203,25.5685856629326,25.5685856629326,25.5685856629326,25.5685856629326,215.396740070148,0.0,1.0
2018-10-16,27.23,27.24,27.23,27.24,1002,25.6628303575988,25.6722548270654,25.6628303575988,25.6722548270654,1063.18982044477,0.0,1.0
2018-10-17,27.45,27.487,27.45,27.487,601,25.8701686858643,25.9050392228908,25.8701686858643,25.9050392228908,637.701678729848,0.0,1.0
2018-10-18,27.241,27.299,27.18,27.299,2134,25.673197274012,25.7278591969184,25.6157080102657,25.7278591969184,2264.31843994924,0.0,1.0
2018-10-19,27.241,27.241,27.241,27.241,5,25.673197274012,25.673197274012,25.673197274012,25.673197274012,5.30533842537311,0.0,1.0
2018-10-22,27.21,27.21,26.83,26.83,797,25.6439814186655,25.6439814186655,25.2858515789341,25.2858515789341,845.670945004473,0.0,1.0
2018-10-23,27.21,27.21,27.21,27.21,100,25.6439814186655,25.6439814186655,25.6439814186655,25.6439814186655,106.106768507462,0.0,1.0
2018-10-24,27.21,27.21,27.21,27.21,100,25.6439814186655,25.6439814186655,25.6439814186655,25.6439814186655,106.106768507462,0.0,1.0
2018-10-25,27.21,27.21,27.21,27.21,0,25.6439814186655,25.6439814186655,25.6439814186655,25.6439814186655,0,0.0,1.0
2018-10-26,26.54,26.54,26.54,26.54,50,25.0125419644022,25.0125419644022,25.0125419644022,25.0125419644022,53.0533842537309,0.0,1.0
2018-10-29,26.54,26.54,26.54,26.54,2,25.0125419644022,25.0125419644022,25.0125419644022,25.0125419644022,2.12213537014924,0.0,1.0
2018-10-30,27.11,27.169,27.11,27.169,326,25.5497367239994,25.6053410938524,25.5497367239994,25.6053410938524,345.908065334325,0.0,1.0
2018-10-31,27.5,27.5,27.468,27.475,3754,25.9172910331974,25.9172910331974,25.8871327309042,25.8937298595309,3983.24808977013,0.0,1.0
2018-11-01,27.5,27.5,27.5,27.5,1,25.9172910331974,25.9172910331974,25.9172910331974,25.9172910331974,1.06106768507462,0.0,1.0
2018-11-02,27.55,27.79,27.525,27.79,589,25.9644133805305,26.1906006477293,25.940852206864,26.1906006477293,624.968866508951,0.0,1.0
2018-11-05,27.434,27.52,27.434,27.453,450,25.8550895347178,25.9361399721307,25.8550895347178,25.8729960267043,477.480458283578,0.0,1.0
2018-11-06,27.57,27.57,27.49,27.49,380,25.9832623194637,25.9832623194637,25.9078665637308,25.9078665637308,403.205720328356,0.0,1.0
2018-11-07,27.77,27.77,27.66,27.66,506,26.1717517087961,26.1717517087961,26.0680825446633,26.0680825446633,536.900248647758,0.0,1.0
2018-11-08,27.77,27.77,27.77,27.77,0,26.1717517087961,26.1717517087961,26.1717517087961,26.1717517087961,0,0.0,1.0
2018-11-09,27.77,27.77,27.77,27.77,95,26.1717517087961,26.1717517087961,26.1717517087961,26.1717517087961,100.801430082089,0.0,1.0
2018-11-12,27.52,27.53,27.52,27.53,200,25.9361399721307,25.9455644415973,25.9361399721307,25.9455644415973,212.213537014924,0.0,1.0
2018-11-13,27.605,27.605,27.59,27.595,1199,26.0162479625969,26.0162479625969,26.002111258397,26.0068234931303,1272.22015440447,0.0,1.0
2018-11-14,27.45,27.45,27.45,27.45,100,25.8701686858643,25.8701686858643,25.8701686858643,25.8701686858643,106.106768507462,0.0,1.0
2018-11-15,27.4,27.4,27.26,27.33,25921,25.8230463385312,25.8230463385312,25.6911037659986,25.7570750522649,27503.9354648193,0.0,1.0
2018-11-16,27.55,27.599,27.55,27.599,414,25.9644133805305,26.0105932809169,25.9644133805305,26.0105932809169,439.282021620893,0.0,1.0
2018-11-19,27.222,27.222,27.222,27.222,205,25.6552907820255,25.6552907820255,25.6552907820255,25.6552907820255,217.518875440297,0.0,1.0
2018-11-20,27.07,27.07,27.07,27.07,185,25.5120388461329,25.5120388461329,25.5120388461329,25.5120388461329,196.297521738805,0.0,1.0
2018-11-21,27.15,27.15,27.15,27.15,384,25.5874346018658,25.5874346018658,25.5874346018658,25.5874346018658,407.449991068654,0.0,1.0
2018-11-23,27.15,27.15,27.15,27.15,0,25.5874346018658,25.5874346018658,25.5874346018658,25.5874346018658,0,0.0,1.0
2018-11-26,27.22,27.22,27.22,27.22,100,25.6534058881321,25.6534058881321,25.6534058881321,25.6534058881321,106.106768507462,0.0,1.0
2018-11-27,27.213,27.213,27.15,27.15,1017,25.6468087595055,25.6468087595055,25.5874346018658,25.5874346018658,1079.10583572089,0.0,1.0
2018-11-28,27.51,27.51,27.39,27.39,261,25.926715502664,25.926715502664,25.8136218690646,25.8136218690646,276.938665804476,0.0,1.0
2018-11-29,27.64,27.64,27.62,27.62,200,26.0492336057301,26.0492336057301,26.0303846667968,26.0303846667968,212.213537014924,0.0,1.0
2018-11-30,27.699,27.699,27.699,27.699,159,26.1048379755831,26.1048379755831,26.1048379755831,26.1048379755831,168.709761926865,0.0,1.0
2018-12-03,28.27,28.27,28.27,28.27,300,26.6429751821269,26.6429751821269,26.6429751821269,26.6429751821269,318.320305522387,0.0,1.0
2018-12-04,27.41,27.679,27.35,27.63,2682,25.8324708079979,26.0859890366499,25.7759239911982,26.0398091362634,2845.78353137013,0.0,1.0
2018-12-06,27.53,27.53,27.53,27.53,90,25.9455644415973,25.9455644415973,25.9455644415973,25.9455644415973,95.4960916567157,0.0,1.0
2018-12-07,26.782,26.88,26.782,26.88,170,25.2406141254943,25.3329739262672,25.2406141254943,25.3329739262672,180.381506462685,0.0,1.0
2018-12-10,26.782,26.782,26.782,26.782,0,25.2406141254943,25.2406141254943,25.2406141254943,25.2406141254943,0,0.0,1.0
2018-12-11,26.863,26.863,26.863,26.863,45,25.3169523281739,25.3169523281739,25.3169523281739,25.3169523281739,47.7480458283579,0.0,1.0
2018-12-12,26.9865,26.9865,26.9865,26.9865,0,25.4333445260866,25.4333445260866,25.4333445260866,25.4333445260866,0,0.0,1.0
2018-12-13,26.9042,26.9042,26.9042,26.9042,0,25.3557811423764,25.3557811423764,25.3557811423764,25.3557811423764,0,0.0,1.0
2018-12-14,26.6739,26.6739,26.6739,26.6739,0,25.1387356105602,25.1387356105602,25.1387356105602,25.1387356105602,0,0.0,1.0
2018-12-17,26.509,26.509,26.509,26.509,5,24.9833261090557,24.9833261090557,24.9833261090557,24.9833261090557,5.30533842537309,0.0,1.0
2018-12-18,26.509,26.509,26.509,26.509,2,24.9833261090557,24.9833261090557,24.9833261090557,24.9833261090557,2.12213537014924,0.0,1.0
2018-12-19,26.3021,26.5,26.3021,26.5,100,24.7883338357913,24.9748440865357,24.7883338357913,24.9748440865357,106.106768507462,0.0,1.0
2018-12-20,26.138,26.354,26.138,26.354,376,24.6336782918442,24.8372468323231,24.6336782918442,24.8372468323231,398.961449588056,0.0,1.0
2018-12-21,26.138,26.138,26.138,26.138,11,24.6336782918442,24.6336782918442,24.6336782918442,24.6336782918442,11.6717445358208,0.0,1.0
2018-12-24,25.908,25.981,25.72,25.72,412,24.416915494112,24.4857141212183,24.2397354681396,24.2397354681396,437.159886250743,0.0,1.0
2018-12-26,26.347,26.347,26.18,26.18,252,24.903189845181,24.903189845181,24.7453414106668,24.7453414106668,266.610182923405,0.07697,1.0
2018-12-27,26.408,26.41,26.21,26.41,260,24.960847057788,24.9627374582013,24.773697416867,24.9627374582013,275.073998254307,0.0,1.0
2018-12-28,26.5283,26.607,26.5283,26.607,658,25.0745546426506,25.1489418989157,25.0745546426506,25.1489418989157,696.14881096667,0.0,1.0
2018-12-31,26.6179,26.6179,26.6168,26.6168,105,25.1592445811684,25.1592445811684,25.1582048609411,25.1582048609411,111.087576218086,0.0,1.0
2019-01-02,26.5557,26.5557,26.522,26.522,631,25.1004531283134,25.1004531283134,25.0685998813486,25.0685998813486,667.583434224876,0.0,1.0
2019-01-03,26.131,26.131,26.131,26.131,3,24.6990266005399,24.6990266005399,24.6990266005399,24.6990266005399,3.17393074908816,0.0,1.0
2019-01-04,26.511,26.511,26.46,26.509,563,25.0582026790752,25.0582026790752,25.0099974685349,25.0563122786618,595.641003912211,0.0,1.0
2019-01-07,26.511,26.511,26.511,26.511,0,25.0582026790752,25.0582026790752,25.0582026790752,25.0582026790752,0,0.0,1.0
2019-01-08,26.72,26.72,26.72,26.72,2,25.2557495222696,25.2557495222696,25.2557495222696,25.2557495222696,2.11595383272544,0.0,1.0
2019-01-09,26.835,26.835,26.835,26.835,17,25.3644475460368,25.3644475460368,25.3644475460368,25.3644475460368,17.9856075781663,0.0,1.0
2019-01-10,26.8909,26.8909,26.8909,26.8909,2,25.4172842375898,25.4172842375898,25.4172842375898,25.4172842375898,2.11595383272544,0.0,1.0
2019-01-11,26.906,26.906,26.906,26.906,40,25.4315567607105,25.4315567607105,25.4315567607105,25.4315567607105,42.3190766545088,0.0,1.0
2019-01-14,26.882,26.882,26.882,26.882,0,25.4088719557504,25.4088719557504,25.4088719557504,25.4088719557504,0,0.0,1.0
2019-01-15,26.922,26.922,26.922,26.922,50,25.4466799640173,25.4466799640173,25.4466799640173,25.4466799640173,52.8988458181359,0.0,1.0
2019-01-16,26.9944,26.9944,26.9944,26.9944,0,25.5151124589803,25.5151124589803,25.5151124589803,25.5151124589803,0,0.0,1.0
2019-01-17,27.095,27.095,27.08,27.08,202,25.6101995997715,25.6101995997715,25.5960215966714,25.5960215966714,213.711337105269,0.0,1.0
2019-01-18,27.386,27.386,27.3,27.364,392,25.885252859913,25.885252859913,25.8039656421392,25.8644584553662,414.726951214186,0.0,1.0
2019-01-22,27.3147,27.3147,27.3147,27.3147,2,25.8178600851773,25.8178600851773,25.8178600851773,25.8178600851773,2.11595383272544,0.0,1.0
2019-01-23,27.386,27.386,27.386,27.386,0,25.885252859913,25.885252859913,25.885252859913,25.885252859913,0,0.0,1.0
2019-01-24,27.4503,27.4503,27.4503,27.4503,0,25.946029233202,25.946029233202,25.946029233202,25.946029233202,0,0.0,1.0
2019-01-25,27.574,27.574,27.5,27.52,2636,26.0629504987673,26.0629504987673,25.9930056834736,26.011909687607,2788.82715153213,0.0,1.0
2019-01-28,27.452,27.452,27.391,27.391,102,25.9476360735533,25.9476360735533,25.8899788609463,25.8899788609463,107.913645468997,0.0,1.0
2019-01-29,27.468,27.468,27.468,27.468,0,25.9627592768601,25.9627592768601,25.9627592768601,25.9627592768601,0,0.0,1.0
2019-01-30,27.572,27.572,27.572,27.572,4,26.0610600983539,26.0610600983539,26.0610600983539,26.0610600983539,4.23190766545088,0.0,1.0
2019-01-31,27.57,27.6,27.57,27.57,3606,26.0591696979406,26.0875257041407,26.0591696979406,26.0591696979406,3815.06476040396,0.0,1.0
2019-02-01,27.62,27.62,27.56,27.56,600,26.1064297082742,26.1064297082742,26.0497176958739,26.0497176958739,634.786149817631,0.0,1.0
2019-02-04,27.72,27.72,27.72,27.72,0,26.2009497289413,26.2009497289413,26.2009497289413,26.2009497289413,0,0.0,1.0
2019-02-05,27.861,27.861,27.861,27.861,2,26.3342229580821,26.3342229580821,26.3342229580821,26.3342229580821,2.11595383272544,0.0,1.0
2019-02-06,27.866,27.866,27.78,27.78,1602,26.3389489591154,26.3389489591154,26.2576617413416,26.2576617413416,1694.87902001308,0.0,1.0
2019-02-07,27.816,27.816,27.74,27.75,552,26.2916889487818,26.2916889487818,26.2198537330748,26.2293057351415,584.003257832222,0.0,1.0
2019-02-08,27.957,27.957,27.957,27.957,0,26.4249621779226,26.4249621779226,26.4249621779226,26.4249621779226,0,0.0,1.0
2019-02-11,28.005,28.005,28.0,28.0,200,26.4703317878428,26.4703317878428,26.4656057868094,26.4656057868094,211.595383272544,0.0,1.0
2019-02-12,28.249,28.249,28.249,28.249,5,26.7009606382707,26.7009606382707,26.7009606382707,26.7009606382707,5.2898845818136,0.0,1.0
2019-02-13,28.287,28.287,28.287,28.287,0,26.7368782461242,26.7368782461242,26.7368782461242,26.7368782461242,0,0.0,1.0
2019-02-14,28.271,28.3,28.23,28.269,1067,26.7217550428175,26.749165848811,26.6830018343439,26.7198646424041,1128.86136975902,0.0,1.0
2019-02-15,28.459,28.459,28.459,28.459,97,26.8994526816718,26.8994526816718,26.8994526816718,26.8994526816718,102.623760887184,0.0,1.0
2019-02-19,28.4146,28.4146,28.4146,28.4146,0,26.8574857924956,26.8574857924956,26.8574857924956,26.8574857924956,0,0.0,1.0
2019-02-20,28.49,28.49,28.49,28.49,51,26.9287538880786,26.9287538880786,26.9287538880786,26.9287538880786,53.9568227344987,0.0,1.0
2019-02-21,28.4094,28.49,28.31,28.36,3104,26.8525707514209,26.9287538880786,26.7586178508777,26.8058778612113,3283.96034838988,0.0,1.0
2019-02-22,28.5835,28.5835,28.5835,28.5835,34,27.0171301074024,27.0171301074024,27.0171301074024,27.0171301074024,35.9712151563325,0.0,1.0
2019-02-25,28.4849,28.4849,28.4849,28.4849,115,26.9239333670246,26.9239333670246,26.9239333670246,26.9239333670246,121.667345381713,0.0,1.0
2019-02-26,28.505,28.54,28.47,28.54,3089,26.9429318911787,26.9760138984122,26.9098498839452,26.9760138984122,3268.09069464444,0.0,1.0
2019-02-27,28.45,28.451,28.42,28.42,365,26.8909458798117,26.8918910800184,26.8625898736116,26.8625898736116,386.161574472393,0.0,1.0
2019-02-28,28.458,28.458,28.458,28.458,0,26.8985074814651,26.8985074814651,26.8985074814651,26.8985074814651,0,0.0,1.0
2019-03-01,28.527,28.527,28.37,28.42,19717,26.9637262957255,26.9637262957255,26.815329863278,26.8625898736116,20860.1308599237,0.0,1.0
2019-03-04,28.426,28.47,28.39,28.39,3714,26.8682610748516,26.9098498839452,26.8342338674114,26.8342338674114,3929.32626737114,0.0,1.0
2019-03-05,28.469,28.47,28.469,28.47,475,26.9089046837385,26.9098498839452,26.9089046837385,26.9098498839452,502.539035272292,0.0,1.0
2019-03-06,28.418,28.418,28.399,28.399,1234,26.8606994731982,26.8606994731982,26.8427406692715,26.8427406692715,1305.5435147916,0.0,1.0
2019-03-07,28.204,28.204,28.204,28.204,1,26.6584266289705,26.6584266289705,26.6584266289705,26.6584266289705,1.05797691636272,0.0,1.0
2019-03-08,28.158,28.158,28.158,28.158,179,26.6149474194636,26.6149474194636,26.6149474194636,26.6149474194636,189.377868028927,0.0,1.0
2019-03-11,28.301,28.301,28.24,28.24,200,26.7501110490176,26.7501110490176,26.6924538364107,26.6924538364107,211.595383272544,0.0,1.0
2019-03-12,28.285,28.285,28.285,28.285,50,26.7349878457109,26.7349878457109,26.7349878457109,26.7349878457109,52.898845818136,0.0,1.0
2019-03-13,28.4066,28.4066,28.4066,28.4066,0,26.8499241908422,26.8499241908422,26.8499241908422,26.8499241908422,0,0.0,1.0
2019-03-14,28.368,28.39,28.368,28.39,533,26.8134394628646,26.8342338674114,26.8134394628646,26.8342338674114,563.901696421331,0.0,1.0
2019-03-15,28.5642,28.5642,28.5642,28.5642,0,26.9988877434136,26.9988877434136,26.9988877434136,26.9988877434136,0,0.0,1.0
2019-03-18,28.631,28.631,28.631,28.631,2,27.0620271172193,27.0620271172193,27.0620271172193,27.0620271172193,2.11595383272544,0.0,1.0
2019-03-19,28.5959,28.5959,28.5959,28.5959,0,27.0288505899651,27.0288505899651,27.0288505899651,27.0288505899651,0,0.0,1.0
2019-03-20,28.376,28.44,28.376,28.44,527,26.821001064518,26.881493877745,26.821001064518,26.881493877745,557.553834923154,0.0,1.0
2019-03-21,28.534,28.601,28.534,28.601,775,26.9703426971722,27.0336711110192,26.9703426971722,27.0336711110192,819.932110181107,0.0,1.0
2019-03-22,28.2,28.2,28.2,28.2,10,26.6546458281438,26.6546458281438,26.6546458281438,26.6546458281438,10.5797691636272,0.0,1.0
2019-03-25,28.146,28.146,28.146,28.146,0,26.6036050169835,26.6036050169835,26.6036050169835,26.6036050169835,0,0.0,1.0
2019-03-26,28.209,28.209,28.209,28.209,0,26.7095336041452,26.7095336041452,26.7095336041452,26.7095336041452,0,0.04907,1.0
2019-03-27,28.203,28.203,28.203,28.203,1,26.7038525377613,26.7038525377613,26.7038525377613,26.7038525377613,1.05613974463493,0.0,1.0
2019-03-28,28.359,28.359,28.25,28.25,204,26.851560263744,26.851560263744,26.7483542244356,26.7483542244356,215.452507905526,0.0,1.0
2019-03-29,28.506,28.506,28.506,28.506,1,26.9907463901508,26.9907463901508,26.9907463901508,26.9907463901508,1.05613974463493,0.0,1.0
2019-04-01,28.764,28.764,28.65,28.65,799,27.2350322446607,27.2350322446607,27.1270919833656,27.1270919833656,843.855655963308,0.0,1.0
2019-04-02,28.714,28.714,28.68,28.68,1304,27.1876900247944,27.1876900247944,27.1554973152854,27.1554973152854,1377.20622700395,0.0,1.0
2019-04-03,28.917,28.917,28.917,28.917,0,27.3798994374514,27.3798994374514,27.3798994374514,27.3798994374514,0,0.0,1.0
2019-04-04,28.965,28.965,28.94,28.949,916,27.425347968523,27.425347968523,27.4016768585899,27.4101984581658,967.424006085597,0.0,1.0
2019-04-05,29.031,29.031,29.031,29.031,174,27.4878396987465,27.4878396987465,27.4878396987465,27.4878396987465,183.768315566478,0.0,1.0
2019-04-08,29.075,29.075,29.01,29.01,217,27.5295008522288,27.5295008522288,27.4679559664027,27.4679559664027,229.18232458578,0.0,1.0
2019-04-09,28.976,29.08,28.976,29.06,12427,27.4357632568936,27.5342350742154,27.4357632568936,27.5152981862689,13124.6486065783,0.0,1.0
2019-04-10,29.027,29.027,29.027,29.027,33,27.4840523211572,27.4840523211572,27.4840523211572,27.4840523211572,34.8526115729527,0.0,1.0
2019-04-11,29.074,29.074,29.074,29.074,64,27.5285540078315,27.5285540078315,27.5285540078315,27.5285540078315,67.5929436566354,0.0,1.0
2019-04-12,29.2,29.2,28.61,29.2,1800,27.6478564018944,27.6478564018944,27.0892182074726,27.6478564018944,1901.05154034288,0.0,1.0
2019-04-15,29.224,29.237,29.224,29.23,1400,27.6705806674303,27.6828896445955,27.6705806674303,27.6762617338142,1478.5956424889,0.0,1.0
2019-04-16,29.3128,29.3128,29.3128,29.3128,0,27.7546604499127,27.7546604499127,27.7546604499127,27.7546604499127,0,0.0,1.0
2019-04-17,29.355,29.355,29.355,29.355,0,27.7946172834798,27.7946172834798,27.7946172834798,27.7946172834798,0,0.0,1.0
2019-04-18,29.408,29.408,29.408,29.408,0,27.8448000365381,27.8448000365381,27.8448000365381,27.8448000365381,0,0.0,1.0
2019-04-22,29.297,29.33,29.297,29.33,1406,27.739700308435,27.7709461735467,27.739700308435,27.7709461735467,1484.93248095671,0.0,1.0
2019-04-23,29.354,29.38,29.354,29.38,1227,27.7936704390825,27.818288393413,27.7936704390825,27.818288393413,1295.88346666706,0.0,1.0
2019-04-24,29.428,29.428,29.428,29.428,22,27.8637369244846,27.8637369244846,27.8637369244846,27.8637369244846,23.2350743819684,0.0,1.0
2019-04-25,29.452,29.53,29.452,29.53,400,27.8864611900204,27.9603150530117,27.8864611900204,27.9603150530117,422.455897853972,0.0,1.0
2019-04-26,29.4352,29.4352,29.4352,29.4352,139,27.8705542041453,27.8705542041453,27.8705542041453,27.8705542041453,146.803424504255,0.0,1.0
2019-04-29,29.425,29.425,29.425,29.425,93,27.8608963912926,27.8608963912926,27.8608963912926,27.8608963912926,98.2209962510485,0.0,1.0
2019-04-30,29.428,29.445,29.38,29.445,805,27.8637369244846,27.8798332792391,27.818288393413,27.8798332792391,850.192494431118,0.0,1.0
2019-05-01,29.281,29.281,29.281,29.281,3,27.7245507980778,27.7245507980778,27.7245507980778,27.7245507980778,3.16841923390479,0.0,1.0
2019-05-02,29.372,29.372,29.302,29.302,400,27.8107136382344,27.8107136382344,27.7444345304216,27.7444345304216,422.455897853971,0.0,1.0
2019-05-03,29.505,29.505,29.486,29.486,501,27.9366439430786,27.9366439430786,27.9186538995294,27.9186538995294,529.1260120621,0.0,1.0
2019-05-06,29.435,29.435,29.435,29.435,0,27.8703648352659,27.8703648352659,27.8703648352659,27.8703648352659,0,0.0,1.0
2019-05-07,29.115,29.115,29.1,29.1,100,27.5673746281218,27.5673746281218,27.5531719621619,27.5531719621619,105.613974463493,0.0,1.0
2019-05-08,29.11,29.11,29.11,29.11,1,27.5626404061352,27.5626404061352,27.5626404061352,27.5626404061352,1.05613974463493,0.0,1.0
2019-05-09,29.097,29.097,28.83,28.83,277,27.55033142897,27.55033142897,27.2975239748841,27.2975239748841,292.550709263875,0.0,1.0
2019-05-10,29.14,29.14,28.98,29.031,446,27.5910457380549,27.5910457380549,27.4395506344829,27.4878396987465,471.038326107179,0.0,1.0
2019-05-13,28.651,28.676,28.651,28.676,147,27.1280388277629,27.1517099376961,27.1280388277629,27.1517099376961,155.252542461335,0.0,1.0
2019-05-14,28.834,28.834,28.834,28.834,53,27.3013113524734,27.3013113524734,27.3013113524734,27.3013113524734,55.9754064656513,0.0,1.0
2019-05-15,28.971,29.03,28.86,29.03,998,27.431029034907,27.4868928543492,27.3259293068039,27.4868928543492,1054.02746514566,0.0,1.0
2019-05-16,29.143,29.191,29.12,29.12,312,27.5938862712469,27.6393348023185,27.5721088501084,27.5721088501084,329.515600326098,0.0,1.0
2019-05-17,29.087,29.11,29.077,29.077,1414,27.5408629849967,27.5626404061352,27.5313945410235,27.5313945410235,1493.38159891379,0.0,1.0
2019-05-20,28.94,28.94,28.94,28.94,60,27.4016768585899,27.4016768585899,27.4016768585899,27.4016768585899,63.3683846780958,0.0,1.0
2019-05-21,29.123,29.123,29.04,29.04,1095,27.5749493833004,27.5749493833004,27.4963612983224,27.4963612983224,1156.47302037525,0.0,1.0
2019-05-22,29.0615,29.1008,29.0615,29.1008,889,27.5167184528649,27.5539294376798,27.5167184528649,27.5539294376798,938.908232980453,0.0,1.0
2019-05-23,28.852,28.852,28.796,28.845,2018,27.3183545516253,27.3183545516253,27.2653312653751,27.311726640844,2131.29000467329,0.0,1.0
2019-05-24,28.899,28.932,28.899,28.932,1763,27.3628562382996,27.3941021034113,27.3628562382996,27.3941021034113,1861.97436979138,0.0,1.0
2019-05-28,28.747,28.82,28.747,28.82,168,27.2189358899062,27.2880555309109,27.2189358899062,27.2880555309109,177.431477098668,0.0,1.0
2019-05-29,28.747,28.747,28.732,28.732,272,27.2189358899062,27.2189358899062,27.2047332239463,27.2047332239463,287.2700105407,0.0,1.0
2019-05-30,28.77,28.77,28.77,28.77,278,27.2407133110446,27.2407133110446,27.2407133110446,27.2407133110446,293.606849008511,0.0,1.0
2019-05-31,28.565,28.59,28.41,28.41,2152,27.046610209593,27.0702813195261,26.8998493280076,26.8998493280076,2272.81273045437,0.0,1.0
2019-06-03,28.587,28.63,28.525,28.57,4857,27.0674407863341,27.1081550954191,27.0087364337,27.0513444315796,5129.67073969186,0.0,1.0
2019-06-04,29.0461,29.0461,28.7645,28.7767,3017,27.5021370491461,27.5021370491461,27.2355056668593,27.2470571685067,3186.37360956358,0.0,1.0
2019-06-05,29.232,29.24,29.195,29.21,1727,27.6781554226088,27.6857301777875,27.6431221799078,27.6573248458677,1823.95333898453,0.0,1.0
2019-06-06,29.305,29.305,29.212,29.212,3178,27.7472750636136,27.7472750636136,27.6592185346623,27.6592185346623,3356.4121084498,0.0,1.0
2019-06-07,29.4792,29.51,29.3693,29.3693,1351,27.9122153576276,27.9413781650652,27.8081571583616,27.8081571583616,1426.84479500179,0.0,1.0
2019-06-10,29.6494,29.7399,29.62,29.65,4404,28.0733682740524,28.1590576920103,28.045531048771,28.0739363806908,4651.23943537222,0.0,1.0
2019-06-11,29.56,29.58,29.56,29.58,546,27.9887203849315,28.007657272878,27.9887203849315,28.007657272878,576.652300570672,0.0,1.0
2019-06-12,29.5,29.545,29.47,29.518,1745,27.931909721092,27.9745177189716,27.9035043891722,27.9489529202438,1842.96385438795,0.0,1.0
2019-06-13,29.507,29.54,29.41,29.41,1719,27.9385376318733,27.969783496985,27.8466937253327,27.8466937253327,1815.50422102744,0.0,1.0
2019-06-14,29.465,29.465,29.3,29.3,2300,27.8987701671856,27.8987701671856,27.742540841627,27.742540841627,2429.12141266034,0.0,1.0
2019-06-17,29.298,29.38,29.298,29.38,216,27.7406471528323,27.818288393413,27.7406471528323,27.818288393413,228.126184841145,0.0,1.0
2019-06-18,29.498,29.498,29.49,29.49,196,27.9300160322973,27.9300160322973,27.9224412771187,27.9224412771187,207.003389948446,0.0,1.0
2019-06-19,29.5345,29.5345,29.42,29.46,449,27.9645758527997,27.9645758527997,27.856162169306,27.894035945199,474.206745341083,0.0,1.0
2019-06-20,29.5238,29.55,29.47,29.5,673,27.9544446177483,27.9792519409582,27.9035043891722,27.931909721092,710.782048139308,0.0,1.0
2019-06-21,29.489,29.489,29.489,29.489,167,27.9214944327214,27.9214944327214,27.9214944327214,27.9214944327214,176.375337354033,0.0,1.0
2019-06-24,29.458,29.494,29.458,29.494,304,27.8921422564043,27.926228654708,27.8921422564043,27.926228654708,321.066482369019,0.0,1.0
2019-06-25,29.323,29.356,29.295,29.295,1839,27.839166312374,27.8704964112148,27.8125831982061,27.8125831982061,1937.01910448487,0.07905,1.0
2019-06-26,29.32,29.44,29.32,29.44,740,27.8363181215703,27.9502457537186,27.8363181215703,27.9502457537186,779.442162761719,0.0,1.0
2019-06-27,29.423,29.423,29.423,29.423,6,27.9341060058309,27.9341060058309,27.9341060058309,27.9341060058309,6.31980131968962,0.0,1.0
2019-06-28,29.45,29.55,29.45,29.55,326,27.9597397230643,28.0546794165212,27.9597397230643,28.0546794165212,343.375871703136,0.0,1.0
2019-07-01,29.66,29.7,29.55,29.55,1791,28.1591130793238,28.1970889567066,28.0546794165212,28.0546794165212,1886.46069392735,0.0,1.0
2019-07-02,29.695,29.699,29.649,29.649,2150,28.1923419720338,28.196139559772,28.1486697130436,28.1486697130436,2264.59547288878,0.0,1.0
2019-07-03,29.722,29.722,29.722,29.722,15,28.2179756892671,28.2179756892671,28.2179756892671,28.2179756892671,15.7995032992241,0.0,1.0
2019-07-05,29.699,29.699,29.699,29.699,186,28.196139559772,28.196139559772,28.196139559772,28.196139559772,195.913840910378,0.0,1.0
2019-07-08,29.591,29.591,29.591,29.591,267,28.0936046908386,28.0936046908386,28.0936046908386,28.0936046908386,281.231158726188,0.0,1.0
2019-07-09,29.652,29.69,29.55,29.68,2239,28.1515179038473,28.1875949873609,28.0546794165212,28.1781010180152,2358.33919246418,0.0,1.0
2019-07-10,29.581,29.581,29.581,29.581,5,28.0841107214929,28.0841107214929,28.0841107214929,28.0841107214929,5.26650109974134,0.0,1.0
2019-07-11,29.744,29.744,29.744,29.744,0,28.2388624218276,28.2388624218276,28.2388624218276,28.2388624218276,0,0.0,1.0
2019-07-12,30.01,30.01,30.0,30.0,200,28.4914020064231,28.4914020064231,28.4819080370774,28.4819080370774,210.660043989654,0.0,1.0
2019-07-15,30.071,30.12,30.071,30.12,774,28.5493152194318,28.5958356692257,28.5493152194318,28.5958356692257,815.254370239961,0.0,1.0
2019-07-16,30.039,30.12,30.039,30.12,416,28.5189345175256,28.5958356692257,28.5189345175256,28.5958356692257,438.17289149848,0.0,1.0
2019-07-17,30.01,30.029,30.01,30.013,378,28.4914020064231,28.5094405481799,28.4914020064231,28.4942501972268,398.147483140446,0.0,1.0
2019-07-18,30.071,30.071,29.947,29.947,200,28.5493152194318,28.5493152194318,28.4315899995452,28.4315899995452,210.660043989654,0.0,1.0
2019-07-19,29.969,30.22,29.969,30.13,540,28.4524767321057,28.6907753626826,28.4524767321057,28.6053296385714,568.782118772066,0.0,1.0
2019-07-22,29.968,30.071,29.968,30.017,2366,28.4515273351712,28.5493152194318,28.4515273351712,28.498047784965,2492.1083203976,0.0,1.0
2019-07-23,30.14,30.15,30.05,30.15,882,28.6148236079171,28.6243175772628,28.5293778838058,28.6243175772628,929.010793994373,0.0,1.0
2019-07-24,30.223,30.26,30.1,30.18,1277,28.6936235534863,28.7287512400654,28.5768477305343,28.6527994852998,1345.06438087394,0.0,1.0
2019-07-25,30.241,30.241,30.216,30.216,112,28.7107126983086,28.7107126983086,28.6869777749443,28.6869777749443,117.969624634206,0.0,1.0
2019-07-26,30.396,30.46,30.396,30.46,3442,28.8578692231668,28.9186306269792,28.8578692231668,28.9186306269792,3625.45935706194,0.0,1.0
2019-07-29,30.402,30.41,30.4,30.4,4638,28.8635656047742,28.8711607802508,28.8616668109051,28.8616668109051,4885.20642012008,0.0,1.0
2019-07-30,30.292,30.69,30.267,30.41,4947,28.7591319419716,29.1369919219302,28.7353970186074,28.8711607802508,5210.67618808409,0.0,1.0
2019-07-31,30.082,30.32,30.082,30.32,760,28.559758585712,28.7857150561395,28.559758585712,28.7857150561395,800.508167160687,0.0,1.0
2019-08-01,29.78,30.315,29.78,30.27,741,28.2730407114721,28.7809680714667,28.2730407114721,28.7382452094111,780.495462981669,0.0,1.0
2019-08-02,29.689,29.768,29.62,29.734,3529,28.1866455904263,28.2616479482573,28.1211372019411,28.229368452482,3717.09647619745,0.0,1.0
2019-08-05,29.086,29.26,29.035,29.17,5220,27.6141592388811,27.7793543054961,27.565739995218,27.6939085813849,5498.22714812997,0.0,1.0
2019-08-06,29.392,29.392,29.218,29.218,307,27.9046747008593,27.9046747008593,27.7394796342442,27.7394796342442,323.363167524119,0.0,1.0
2019-08-07,29.393,29.393,29.306,29.309,1038,27.9056240977938,27.9056240977938,27.8230265644863,27.82587475529,1093.32562830631,0.0,1.0
2019-08-08,29.658,29.715,29.658,29.715,400,28.1572142854547,28.2113299107251,28.1572142854547,28.2113299107251,421.320087979308,0.0,1.0
2019-08-09,29.585,29.585,29.585,29.585,0,28.0879083092311,28.0879083092311,28.0879083092311,28.0879083092311,0,0.0,1.0
2019-08-12,29.585,29.585,29.585,29.585,100,28.0879083092311,28.0879083092311,28.0879083092311,28.0879083092311,105.330021994827,0.0,1.0
2019-08-13,29.622,29.622,29.19,29.19,808,28.1230359958102,28.1230359958102,27.7128965200763,27.7128965200763,851.066577718202,0.0,1.0
2019-08-14,29.199,29.23,29.199,29.23,297,27.7214410924874,27.7508723974591,27.7214410924874,27.7508723974591,312.830165324636,0.0,1.0
2019-08-15,29.33,29.337,29.2,29.2,3406,27.845812090916,27.852457869458,27.722390489422,27.722390489422,3587.54054914381,0.0,1.0
2019-08-16,29.6057,29.6057,29.35,29.35,2325,28.1075608257767,28.1075608257767,27.8648000296074,27.8648000296074,2448.92301137973,0.0,1.0
2019-08-19,29.841,29.841,29.77,29.77,345,28.3309539244809,28.3309539244809,28.2635467421264,28.2635467421264,363.388575882153,0.0,1.0
2019-08-20,29.774,29.85,29.75,29.85,885,28.2673443298647,28.339498496892,28.2445588034351,28.339498496892,932.17069465422,0.0,1.0
2019-08-21,29.924,29.924,29.81,29.81,354,28.4097538700501,28.4097538700501,28.3015226195092,28.3015226195092,372.868277861688,0.0,1.0
2019-08-22,29.945,30.04,29.88,29.88,6140,28.4296912056761,28.5198839144601,28.3679804049291,28.3679804049291,6467.26335048237,0.0,1.0
2019-08-23,29.5,29.99,29.5,29.78,1129,28.0072095697927,28.4724140677317,28.0072095697927,28.2730407114721,1189.1759483216,0.0,1.0
2019-08-26,29.65,29.65,29.535,29.561,2753,28.1496191099781,28.1496191099781,28.0404384625027,28.0651227828015,2899.73550551759,0.0,1.0
2019-08-27,29.566,29.593,29.566,29.593,942,28.0698697674743,28.0955034847077,28.0698697674743,28.0955034847077,992.208807191271,0.0,1.0
2019-08-28,29.666,29.666,29.58,29.58,272,28.1648094609312,28.1648094609312,28.0831613245583,28.0831613245583,286.49765982593,0.0,1.0
2019-08-29,29.906,29.93,29.906,29.913,1564,28.3926647252279,28.4154502516575,28.3926647252279,28.3993105037698,1647.36154399909,0.0,1.0
2019-08-30,29.941,29.941,29.941,29.941,1,28.4258936179378,28.4258936179378,28.4258936179378,28.4258936179378,1.05330021994827,0.0,1.0
2019-09-03,29.666,29.72,29.643,29.72,1300,28.1648094609312,28.216076895398,28.1429733314362,28.216076895398,1369.29028593275,0.0,1.0
2019-09-04,29.856,29.856,29.823,29.84,3000,28.3451948784994,28.3451948784994,28.3138647796586,28.3300045275463,3159.90065984481,0.0,1.0
2019-09-05,30.308,30.313,30.235,30.3,8900,28.7743222929247,28.7790692775975,28.7050163167011,28.7667271174481,9374.3719575396,0.0,1.0
2019-09-06,30.288,30.288,30.288,30.288,30,28.7553343542333,28.7553343542333,28.7553343542333,28.7553343542333,31.5990065984481,0.0,1.0
2019-09-09,30.36,30.36,30.237,30.317,8052,28.8236909335223,28.8236909335223,28.7069151105703,28.7828668653358,8481.17337102347,0.0,1.0
2019-09-10,30.216,30.216,30.075,30.076,3700,28.6869777749443,28.6869777749443,28.5531128071701,28.5540622041046,3897.2108138086,0.0,1.0
2019-09-11,30.201,30.201,30.201,30.201,523,28.6727368209258,28.6727368209258,28.6727368209258,28.6727368209258,550.876015032945,0.0,1.0
2019-09-12,30.387,30.453,30.371,30.371,2000,28.8493246507557,28.9119848484372,28.8341342998026,28.8341342998026,2106.60043989654,0.0,1.0
2019-09-13,30.326,30.37,30.326,30.37,1600,28.7914114377469,28.833184902868,28.7914114377469,28.833184902868,1685.28035191724,0.0,1.0
2019-09-16,30.11,30.22,30.09,30.22,2700,28.58634169988,28.6907753626826,28.5673537611886,28.6907753626826,2843.91059386033,0.0,1.0
2019-09-17,30.3,30.3,30.147,30.18,1600,28.7667271174481,28.7667271174481,28.6214693864591,28.6527994852998,1685.28035191724,0.0,1.0
2019-09-18,30.275,30.29,30.17,30.29,900,28.7429921940839,28.7572331481025,28.6433055159541,28.7572331481025,947.970197953444,0.0,1.0
2019-09-19,30.313,30.355,30.313,30.345,1200,28.7790692775975,28.8189439488495,28.7790692775975,28.8094499795038,1263.96026393793,0.0,1.0
2019-09-20,30.182,30.328,30.182,30.328,1058,28.654698279169,28.7933102316161,28.654698279169,28.7933102316161,1114.39163270527,0.0,1.0
2019-09-23,30.17,30.203,30.15,30.15,4711,28.6433055159541,28.6746356147949,28.6243175772628,28.6243175772628,4962.09733617631,0.0,1.0
2019-09-24,30.076,30.076,30.076,30.076,2,28.5540622041046,28.5540622041046,28.5540622041046,28.5540622041046,2.10660043989654,0.0,1.0
2019-09-25,30.217,30.247,30.217,30.247,100,28.7363559095113,28.7648858985004,28.7363559095113,28.7648858985004,105.15251166554,0.05101,1.0
2019-09-26,30.216,30.216,30.216,30.216,0,28.7354049098783,28.7354049098783,28.7354049098783,28.7354049098783,0,0.0,1.0
2019-09-27,30.11,30.216,30.07,30.216,2309,28.6345989487833,28.7354049098783,28.5965589634644,28.7354049098783,2427.97149435732,0.0,1.0
2019-09-30,30.269,30.269,30.269,30.269,32,28.7858078904258,28.7858078904258,28.7858078904258,28.7858078904258,33.6488037329729,0.0,1.0
2019-10-01,30.009,30.33,30.009,30.33,565,28.5385479858531,28.8438188680371,28.5385479858531,28.8438188680371,594.111690910303,0.0,1.0
2019-10-02,29.726,29.774,29.726,29.74,400,28.2694150897221,28.3150630721047,28.2694150897221,28.2827290845837,420.610046662161,0.0,1.0
2019-10-03,29.82,29.84,29.755,29.755,1700,28.3588090552214,28.3778290478809,28.2969940790783,28.2969940790783,1787.59269831419,0.0,1.0
2019-10-04,30.14,30.14,29.99,29.99,200,28.6631289377724,28.6631289377724,28.5204789928267,28.5204789928267,210.305023331081,0.0,1.0
2019-10-07,30.075,30.075,30.051,30.051,200,28.6013139616293,28.6013139616293,28.5784899704379,28.5784899704379,210.30502333108,0.0,1.0
2019-10-08,29.79,29.87,29.79,29.846,800,28.3302790662323,28.40635903687,28.3302790662323,28.3835350456787,841.220093324321,0.0,1.0
2019-10-09,29.95,30.02,29.95,30.02,600,28.4824390075078,28.5490089818158,28.4824390075078,28.5490089818158,630.915069993241,0.0,1.0
2019-10-10,30.075,30.15,30.075,30.14,1600,28.6013139616293,28.6726389341022,28.6013139616293,28.6631289377724,1682.44018664864,0.0,1.0
2019-10-11,30.424,30.505,30.424,30.48,1500,28.9332128335365,29.0102438038072,28.9332128335365,28.9864688129829,1577.2876749831,0.0,1.0
2019-10-14,30.3,30.44,30.3,30.44,768,28.8152888790479,28.948428827664,28.8152888790479,28.948428827664,807.57128959135,0.0,1.0
2019-10-15,30.523,30.523,30.523,30.523,79,29.0273617972007,29.0273617972007,29.0273617972007,29.0273617972007,83.0704842157767,0.0,1.0
2019-10-16,30.473,30.473,30.473,30.473,192,28.9798118155521,28.9798118155521,28.9798118155521,28.9798118155521,201.892822397837,0.0,1.0
2019-10-17,30.564,30.564,30.549,30.549,700,29.0663527821525,29.0663527821525,29.0520877876579,29.0520877876579,736.067581658782,0.0,1.0
2019-10-18,30.562,30.562,30.562,30.562,105,29.0644507828866,29.0644507828866,29.0644507828866,29.0644507828866,110.410137248817,0.0,1.0
2019-10-21,30.612,30.63,30.612,30.63,400,29.1120007645352,29.1291187579287,29.1120007645352,29.1291187579287,420.61004666216,0.0,1.0
2019-10-22,30.481,30.481,30.481,30.481,0,28.9874198126159,28.9874198126159,28.9874198126159,28.9874198126159,0,0.0,1.0
2019-10-23,30.386,30.386,30.386,30.386,49,28.8970748474835,28.8970748474835,28.8970748474835,28.8970748474835,51.5247307161148,0.0,1.0
2019-10-24,30.655,30.655,30.655,30.655,1,29.152893748753,29.152893748753,29.152893748753,29.152893748753,1.0515251166554,0.0,1.0
2019-10-25,30.808,30.808,30.808,30.808,77,29.2983966925977,29.2983966925977,29.2983966925977,29.2983966925977,80.9674339824658,0.0,1.0
2019-10-28,30.913,30.913,30.913,30.913,2,29.3982516540597,29.3982516540597,29.3982516540597,29.3982516540597,2.1030502333108,0.0,1.0
2019-10-29,30.843,30.902,30.843,30.902,300,29.3316816797517,29.387790658097,29.3316816797517,29.387790658097,315.45753499662,0.0,1.0
2019-10-30,30.89,30.89,30.763,30.773,825,29.3763786625014,29.3763786625014,29.2556017091139,29.2651117054436,867.508221240705,0.0,1.0
2019-10-31,30.692,30.713,30.692,30.713,500,29.1880807351729,29.2080517274653,29.1880807351729,29.2080517274653,525.762558327701,0.0,1.0
2019-11-01,30.867,30.867,30.867,30.867,10,29.354505670943,29.354505670943,29.354505670943,29.354505670943,10.515251166554,0.0,1.0
2019-11-04,30.865,30.865,30.865,30.865,37,29.3526036716771,29.3526036716771,29.3526036716771,29.3526036716771,38.9064293162498,0.0,1.0
2019-11-05,30.927,30.99,30.927,30.98,900,29.4115656489213,29.4714786257985,29.4115656489213,29.4619686294688,946.372604989862,0.0,1.0
2019-11-06,30.925,30.926,30.925,30.926,500,29.4096636496554,29.4106146492883,29.4096636496554,29.4106146492883,525.762558327701,0.0,1.0
2019-11-07,30.975,30.975,30.954,30.954,100,29.457213631304,29.457213631304,29.4372426390116,29.4372426390116,105.15251166554,0.0,1.0
2019-11-08,30.91,31.06,30.91,31.06,177,29.3953986551608,29.5380486001066,29.3953986551608,29.5380486001066,186.119945648006,0.0,1.0
2019-11-11,30.919,30.97,30.919,30.95,900,29.4039576518575,29.4524586331391,29.4039576518575,29.4334386404797,946.372604989863,0.0,1.0
2019-11-12,30.99,31.0,30.977,30.977,500,29.4714786257985,29.4809886221283,29.4591156305699,29.4591156305699,525.762558327702,0.0,1.0
2019-11-13,31.052,31.12,31.052,31.12,500,29.5304406030428,29.5951085780849,29.5304406030428,29.5951085780849,525.762558327701,0.0,1.0
2019-11-14,31.111,31.115,31.111,31.115,100,29.5865495813881,29.59035357992,29.5865495813881,29.59035357992,105.15251166554,0.0,1.0
2019-11-15,31.16,31.18,31.15,31.17,900,29.6331485634038,29.6521685560632,29.623638567074,29.6426585597335,946.372604989861,0.0,1.0
2019-11-18,31.254,31.3,31.254,31.3,300,29.7225425289031,29.7662885120198,29.7225425289031,29.7662885120198,315.457534996621,0.0,1.0
2019-11-19,31.44,31.44,31.313,31.313,5200,29.8994284606359,29.8994284606359,29.7786515072485,29.7786515072485,5467.93060660809,0.0,1.0
2019-11-20,31.251,31.5,31.23,31.5,1400,29.7196895300042,29.9564884386142,29.6997185377118,29.9564884386142,1472.13516331756,0.0,1.0
2019-11-21,31.245,31.245,31.15,31.15,2900,29.7139835322064,29.7139835322064,29.623638567074,29.623638567074,3049.42283830066,0.0,1.0
2019-11-22,36.092,36.092,31.16,31.29,2937,34.3234787532211,34.3234787532211,29.6331485634038,29.7567785156901,3088.32926761691,0.0,1.0
2019-11-25,31.355,31.36,31.28,31.28,3300,29.8185934918333,29.8233484899981,29.7472685193604,29.7472685193604,3470.03288496282,0.0,1.0
2019-11-26,31.428,31.428,31.41,31.41,332,29.8880164650402,29.8880164650402,29.8708984716467,29.8708984716467,349.106338729594,0.0,1.0
2019-11-27,31.502,31.502,31.502,31.502,12,29.9583904378801,29.9583904378801,29.9583904378801,29.9583904378801,12.6183013998648,0.0,1.0
2019-11-29,31.454,31.49,31.454,31.48,300,29.9127424554975,29.9469784422845,29.9127424554975,29.9374684459548,315.457534996621,0.0,1.0
2019-12-02,31.244,31.29,31.244,31.29,200,29.7130325325734,29.7567785156901,29.7130325325734,29.7567785156901,210.30502333108,0.0,1.0
2019-12-03,31.061,31.061,30.97,30.97,1000,29.5389995997395,29.5389995997395,29.4524586331391,29.4524586331391,1051.5251166554,0.0,1.0
2019-12-04,31.229,31.246,31.22,31.246,600,29.6987675380788,29.7149345318393,29.6902085413821,29.7149345318393,630.915069993242,0.0,1.0
2019-12-05,31.279,32.0,31.279,32.0,723,29.7463175197274,30.4319882551001,29.7463175197274,30.4319882551001,760.252659341856,0.0,1.0
2019-12-06,31.521,31.53,31.5,31.5,1900,29.9764594309066,29.9850184276034,29.9564884386142,29.9564884386142,1997.89772164526,0.0,1.0
2019-12-09,31.53,31.54,31.52,31.54,250858,29.9850184276034,29.9945284239331,29.9755084312736,29.9945284239331,263783.48771394,0.0,1.0
2019-12-10,31.406,31.49,31.406,31.49,1500,29.8670944731148,29.9469784422845,29.8670944731148,29.9469784422845,1577.28767498311,0.0,1.0
2019-12-11,31.483,31.53,31.422,31.422,1800,29.9403214448537,29.9850184276034,29.8823104672424,29.8823104672424,1892.74520997972,0.0,1.0
2019-12-12,31.508,31.508,31.508,31.508,4,29.964096435678,29.964096435678,29.964096435678,29.964096435678,4.2061004666216,0.0,1.0
2019-12-13,31.549,31.6,31.499,31.499,2711,30.0030874206298,30.0515884019114,29.9555374389812,29.9555374389812,2850.6845912528,0.0,1.0
2019-12-16,31.635,31.67,31.607,31.66,2700,30.0848733890654,30.1181583762194,30.0582453993422,30.1086483798897,2839.11781496959,0.0,1.0
2019-12-17,31.58,31.58,31.58,31.58,217,30.032568409252,30.032568409252,30.032568409252,30.032568409252,228.180950314222,0.0,1.0
2019-12-18,31.503,31.513,31.502,31.513,1800,29.9593414375131,29.9688514338428,29.9583904378801,29.9688514338428,1892.74520997972,0.0,1.0
2019-12-19,31.461,31.48,31.461,31.48,25400,29.9193994529283,29.9374684459548,29.9193994529283,29.9374684459548,26708.7379630472,0.0,1.0
2019-12-20,31.594,31.594,31.594,31.594,51,30.0458824041136,30.0458824041136,30.0458824041136,30.0458824041136,53.6277809494254,0.0,1.0
2019-12-23,32.093,32.093,31.6,31.6,600,30.5204312209665,30.5204312209665,30.0515884019114,30.0515884019114,630.915069993242,0.0,1.0
2019-12-24,31.605,31.605,31.553,31.553,1400,30.0563434000762,30.0563434000762,30.0068914191617,30.0068914191617,1472.13516331757,0.0,1.0
2019-12-26,31.546,31.546,31.492,31.492,562,30.0621730278264,30.0621730278264,30.0107130220094,30.0107130220094,589.739536912041,0.06513,1.0
2019-12-27,31.596,31.596,31.596,31.596,5,30.1098211813606,30.1098211813606,30.1098211813606,30.1098211813606,5.24679303302529,0.0,1.0
2019-12-30,31.526,31.57,31.526,31.57,300,30.0431137664127,30.0850441415228,30.0431137664127,30.0850441415228,314.807581981517,0.0,1.0
2019-12-31,31.557,31.59,31.55,31.57,1200,30.0726556216039,30.1041034029365,30.0659848801091,30.0850441415228,1259.23032792607,0.0,1.0
2020-01-02,31.678,31.82,31.636,31.82,965,30.1879641531568,30.323284909194,30.147939704188,30.323284909194,1012.63105537388,0.0,1.0
2020-01-03,31.69,32.485,31.531,32.485,3300,30.199399710005,30.9570053511995,30.0478785817661,30.9570053511995,3462.88340179669,0.0,1.0
2020-01-06,31.77,32.01,31.575,32.01,1071,30.2756367556598,30.5043478926242,30.0898089568762,30.5043478926242,1123.86306767402,0.0,1.0
2020-01-07,31.65,31.77,31.54,31.77,1963,30.1612811871776,30.2756367556598,30.0564552494023,30.2756367556598,2059.89094476573,0.0,1.0
2020-01-08,31.745,31.745,31.745,31.745,254,30.2518126788927,30.2518126788927,30.2518126788927,30.2518126788927,266.537086077684,0.0,1.0
2020-01-09,31.96,31.995,31.8,31.8,1266,30.4566997390899,30.4900534465639,30.3042256477803,30.3042256477803,1328.487995962,0.0,1.0
2020-01-10,31.984,32.14,31.984,32.14,600,30.4795708527864,30.6282330918132,30.4795708527864,30.6282330918132,629.615163963033,0.0,1.0
2020-01-13,32.079,32.3,32.003,32.3,3194,30.5701023445014,30.7807071831228,30.4976771511294,30.7807071831228,3351.65138949655,0.0,1.0
2020-01-14,32.055,32.088,32.019,32.055,1270,30.547231230805,30.5786790121376,30.5129245602603,30.547231230805,1332.68543038842,0.0,1.0
2020-01-15,32.209,32.22,32.19,32.22,500,30.6939875436905,30.704470137468,30.6758812453474,30.704470137468,524.679303302528,0.0,1.0
2020-01-16,32.363,32.363,32.29,32.29,300,30.8407438565759,30.8407438565759,30.7711775524159,30.7711775524159,314.807581981517,0.0,1.0
2020-01-17,32.37,32.43,32.37,32.43,300,30.8474145980707,30.9045923823118,30.8474145980707,30.9045923823118,314.807581981517,0.0,1.0
2020-01-21,32.457,32.53,32.447,32.447,2200,30.9303223852203,30.9998886893803,30.9207927545135,30.9207927545135,2308.58893453113,0.0,1.0
2020-01-22,32.55,32.84,32.55,32.84,1619,31.018947950794,31.2953072412926,31.018947950794,31.2953072412926,1698.91158409359,0.0,1.0
2020-01-23,32.549,32.549,32.549,32.549,168,31.0179949877233,31.0179949877233,31.0179949877233,31.0179949877233,176.29224590965,0.0,1.0
2020-01-24,32.5,34.17,32.375,34.17,1754,30.9712997972598,32.5627481253036,30.8521794134242,32.5627481253036,1840.57499598527,0.0,1.0
2020-01-27,32.326,32.4,32.326,32.4,200,30.8054842229606,30.8760034901913,30.8054842229606,30.8760034901913,209.871721321011,0.0,1.0
2020-01-28,32.421,32.48,32.421,32.428,200,30.8960157146757,30.9522405358461,30.8960157146757,30.9026864561705,209.871721321011,0.0,1.0
2020-01-29,32.478,32.555,32.46,32.46,1200,30.9503346097047,31.0237127661474,30.9331812744324,30.9331812744324,1259.23032792607,0.0,1.0
2020-01-30,32.4539,32.4539,32.37,32.39,953,30.9273681997012,30.9273681997012,30.8474145980707,30.8664738594844,1000.03875209462,0.0,1.0
2020-01-31,32.099,32.48,32.099,32.48,6843,30.5891616059151,30.9522405358461,30.5891616059151,30.9522405358461,7180.76094499841,0.0,1.0
2020-02-03,32.236,32.26,32.236,32.26,1100,30.719717546599,30.7425886602954,30.719717546599,30.7425886602954,1154.29446726556,0.0,1.0
2020-02-04,32.536,32.57,32.536,32.57,600,31.0056064678044,31.0380072122077,31.0056064678044,31.0380072122077,629.615163963035,0.0,1.0
2020-02-05,32.5992,32.6225,32.565,32.565,616,31.0658337338717,31.0880377734187,31.0332423968543,31.0332423968543,646.404901668716,0.0,1.0
2020-02-06,32.689,32.72,32.65,32.65,5800,31.1514098176192,31.1809516728105,31.1142442578625,31.1142442578625,6086.27991830933,0.0,1.0
2020-02-07,32.591,32.591,32.591,32.591,14,31.0580194366921,31.0580194366921,31.0580194366921,31.0580194366921,14.6910204924708,0.0,1.0
2020-02-10,32.638,32.638,32.597,32.6,3800,31.1028087010143,31.1028087010143,31.0637372151162,31.0665961043283,3987.56270509922,0.0,1.0
2020-02-11,32.641,32.641,32.641,32.641,55,31.1056675902263,31.1056675902263,31.1056675902263,31.1056675902263,57.7147233632782,0.0,1.0
2020-02-12,32.825,32.828,32.705,32.705,1000,31.2810127952324,31.2838716844444,31.1666572267502,31.1666572267502,1049.35860660506,0.0,1.0
2020-02-13,32.992,33.043,32.992,33.0,2600,31.4401576280367,31.4887587446417,31.4401576280367,31.4477813326022,2728.33237717315,0.0,1.0
2020-02-14,33.171,33.171,32.66,32.66,633,31.6107380176893,31.6107380176893,31.1237738885694,31.1237738885694,664.243997981002,0.0,1.0
2020-02-18,33.152,33.2,33.152,33.2,1500,31.5926317193463,31.6383739467392,31.5926317193463,31.6383739467392,1574.03790990759,0.0,1.0
2020-02-19,33.295,33.34,33.27,33.27,6200,31.7289054384543,31.7717887766351,31.7050813616872,31.7050813616872,6506.02336095135,0.0,1.0
2020-02-20,33.56,33.56,33.42,33.44,2000,31.9814406521858,31.9814406521858,31.8480258222899,31.8670850837036,2098.71721321011,0.0,1.0
2020-02-21,33.279,33.33,33.279,33.33,400,31.7136580293233,31.7622591459283,31.7136580293233,31.7622591459283,419.743442642023,0.0,1.0
2020-02-24,32.849,33.04,31.96,31.96,2928,31.3038839089288,31.4858998554296,30.4566997390899,30.4566997390899,3072.52200013961,0.0,1.0
2020-02-25,32.369,32.785,32.369,32.785,300,30.846461635,31.242894272405,30.846461635,31.242894272405,314.807581981518,0.0,1.0
2020-02-26,32.447,32.645,32.447,32.645,3000,30.9207927545135,31.1094794425091,30.9207927545135,31.1094794425091,3148.07581981517,0.0,1.0
2020-02-27,31.903,32.39,31.66,31.66,2739,30.4023808440609,30.8664738594844,30.1708108178844,30.1708108178844,2874.19322349125,0.0,1.0
2020-02-28,31.57,34.94,28.914,31.34,200989,30.0850441415228,33.296529689731,27.5539742257837,29.8658626352653,210909.536982944,0.0,1.0
2020-03-02,32.379,32.5,32.08,32.09,2538,30.8559912657069,30.9712997972598,30.5710553075721,30.580584938279,2663.27214356363,0.0,1.0
2020-03-03,32.34,32.57,32.32,32.54,3900,30.8188257059502,31.0380072122077,30.7997664445365,31.0094183200872,4092.49856575972,0.0,1.0
2020-03-04,32.88,33.17,32.88,32.96,1400,31.33342576412,31.6097850546187,31.33342576412,31.4096628097748,1469.10204924708,0.0,1.0
2020-03-05,32.56,32.95,32.44,32.769,32300,31.0284775815009,31.400133179068,30.9141220130187,31.227646863274,33894.2829933433,0.0,1.0
2020-03-06,32.44,32.94,31.981,32.23,9780,30.9141220130187,31.3906035483611,30.4767119635743,30.7139997681748,10262.7271725974,0.0,1.0
2020-03-09,31.61,31.79,31.534,31.73,2600,30.1231626643502,30.2946960170735,30.0507374709781,30.2375182328324,2728.33237717315,0.0,1.0
2020-03-10,32.309,35.19,31.695,31.994,40225,30.7892838507589,33.5347704574022,30.2041645253584,30.4891004834932,42210.4499506885,0.0,1.0
2020-03-11,31.872,32.26,31.785,32.26,1100,30.3728389888696,30.7425886602954,30.2899312017201,30.7425886602954,1154.29446726556,0.0,1.0
2020-03-12,30.5,34.77,30.5,33.15,4223,29.0653736558899,33.1345259677145,29.0653736558899,31.590725793205,4431.44139569316,0.0,1.0
2020-03-13,31.69,31.7,30.5,30.64,6421,30.199399710005,30.2089293407118,29.0653736558899,29.1987884857858,6737.93161301107,0.0,1.0
2020-03-16,29.765,30.85,27.38,29.913,45642,28.3649457989365,29.3989107306297,26.092128875353,28.5059843333979,47894.8255226681,0.0,1.0
2020-03-17,31.67,31.67,29.681,31.21,13270,30.1803404485913,30.1803404485913,28.284896900999,29.7419774360762,13924.9887096491,0.0,1.0
2020-03-18,29.36,29.669,28.772,29.669,3700,27.9789957553091,28.2734613441508,27.4186534697464,28.2734613441508,3882.62684443872,0.0,1.0
2020-03-19,29.735,30.12,29.57,29.99,27600,28.336356906816,28.7032476890297,28.179118000153,28.5793624898406,28962.2975422996,0.0,1.0
2020-03-20,29.21,30.5,29.1,30.5,16477,27.8360512947064,29.0653736558899,27.7312253569311,29.0653736558899,17290.2817610315,0.0,1.0
2020-03-23,28.17,29.01,28.17,28.29,11300,26.8449697011941,27.6454586805694,26.8449697011941,26.9593252696763,11857.7522546371,0.0,1.0
2020-03-24,29.519,29.519,28.83,28.84,23400,28.130516883548,28.130516883548,27.4739253278461,27.483454958553,24554.9913945584,0.0,1.0
2020-03-25,29.907,30.36,29.755,30.36,1056,28.5002665549738,28.931958825994,28.3554161682297,28.931958825994,1108.12268857494,0.0,1.0
2020-03-26,31.29,31.29,30.468,30.73,32777,29.818214481731,29.818214481731,29.034878837628,29.2845551621475,34394.827048694,0.0,1.0
2020-03-27,30.87,31.29,30.631,31.29,14011,29.4179699920434,29.818214481731,29.1902118181497,29.818214481731,14702.5634371434,0.0,1.0
2020-03-30,31.4,31.57,31.055,31.57,15763,29.9230404195064,30.0850441415228,29.5942681601201,30.0850441415228,16541.0397159155,0.0,1.0
2020-03-31,31.158,31.72,31.11,31.72,17586,29.6924233564006,30.2279886021255,29.6466811290077,30.2279886021255,18454.0204557565,0.0,1.0
2020-04-01,30.542,31.05,29.51,31.05,37809,29.1053981048587,29.5895033447666,28.1219402159119,29.5895033447666,39675.1995571306,0.0,1.0
2020-04-02,30.76,30.76,30.49,30.53,5300,29.313144054268,29.313144054268,29.0558440251831,29.0939625480105,5561.60061500681,0.0,1.0
2020-04-03,30.605,30.605,30.25,30.25,3052,29.1654347783119,29.1654347783119,28.8271328882187,28.8271328882187,3202.64246735863,0.0,1.0
2020-04-06,31.759,31.759,31.21,31.22,7617,30.2651541618822,30.2651541618822,29.7419774360762,29.7515070667831,7992.96450651073,0.0,1.0
2020-04-07,31.639,33.278,31.639,32.68,21153,30.1507985934001,31.7127050662526,30.1507985934001,31.1428331499831,22197.0826055167,0.0,1.0
2020-04-08,31.699,31.699,31.463,31.463,1577,30.2079763776412,30.2079763776412,29.9830770929595,29.9830770929595,1654.83852261617,0.0,1.0
2020-04-09,32.13,33.08,31.95,33.08,8831,30.6187034611064,31.524018378257,30.4471701083831,31.524018378257,9266.88585492925,0.0,1.0
2020-04-13,31.77,32.29,31.45,32.29,48755,30.2756367556598,30.7711775524159,29.9706885730406,30.7711775524159,51161.4788650295,0.0,1.0
2020-04-14,32.295,32.65,31.91,31.91,17800,30.7759423677694,31.1142442578625,30.4090515855557,30.4090515855557,18678.58319757,0.0,1.0
2020-04-15,32.033,32.45,31.822,32.45,10600,30.5262660432499,30.9236516437255,30.3251908353354,30.9236516437255,11123.2012300136,0.0,1.0
2020-04-16,32.44,32.44,31.58,31.58,14364,30.9141220130187,30.9141220130187,30.0945737722296,30.0945737722296,15072.987025275,0.0,1.0
2020-04-17,32.667,33.38,32.525,33.38,3318,31.1304446300642,31.8099072994625,30.9951238740269,31.8099072994625,3481.77185671557,0.0,1.0
2020-04-20,32.45,33.18,32.399,33.18,10326,30.9236516437255,31.6193146853255,30.8750505271206,31.6193146853255,10835.6769718038,0.0,1.0
2020-04-21,31.915,32.46,31.915,32.46,6100,30.4138164009091,30.9331812744324,30.4138164009091,30.9331812744324,6401.08750029085,0.0,1.0
2020-04-22,32.396,32.74,32.03,32.74,11669,30.8721916379085,31.2000109342242,30.5234071540379,31.2000109342242,12244.9655804744,0.0,1.0
2020-04-23,32.355,32.97,32.35,32.97,11865,30.8331201520105,31.4191924404817,30.828355336657,31.4191924404817,12450.639867369,0.0,1.0
2020-04-24,32.457,32.46,32.253,32.315,4200,30.9303223852203,30.9331812744324,30.7359179188006,30.7950016291831,4407.30614774124,0.0,1.0
2020-04-27,32.725,32.745,32.57,32.59,5000,31.1857164881639,31.2047757495776,31.0380072122077,31.0570664736214,5246.79303302528,0.0,1.0
2020-04-28,32.744,33.0,32.744,32.9,8001,31.2038227865069,31.4477813326022,31.2038227865069,31.3524850255337,8395.91821144706,0.0,1.0
2020-04-29,33.02,34.02,32.94,34.02,15650,31.4668405940159,32.4198036647008,31.3906035483611,32.4198036647008,16422.4621933692,0.0,1.0
2020-04-30,32.756,33.06,32.69,33.06,8559,31.2152583433551,31.5049591168433,31.1523627806899,31.5049591168433,8981.46031393269,0.0,1.0
2020-05-01,32.485,33.03,32.381,33.03,6771,30.9570053511995,31.4763702247228,30.8578971918483,31.4763702247228,7105.20712532284,0.0,1.0
2020-05-04,32.49,32.95,32.43,32.95,14784,30.9617701665529,31.400133179068,30.9045923823118,31.400133179068,15513.7176400492,0.0,1.0
2020-05-05,32.889,33.07,32.82,32.82,10200,31.3420024317562,31.5144887475502,31.2762479798789,31.2762479798789,10703.4577873716,0.0,1.0
2020-05-06,32.919,33.09,32.8,33.01,8315,31.3705913238767,31.5335480089639,31.2571887184652,31.4573109633091,8725.41681392106,0.0,1.0
2020-05-07,33.145,33.15,32.919,32.919,3591,31.5859609778515,31.590725793205,31.3705913238767,31.3705913238767,3768.24675631877,0.0,1.0
2020-05-08,33.232,33.3,33.225,33.225,8932,31.6688687650011,31.7336702538077,31.6621980235063,31.6621980235063,9372.87107419638,0.0,1.0
2020-05-11,33.47,33.48,33.07,33.24,8861,31.8956739758241,31.905203606531,31.5144887475502,31.6764924695666,9298.36661312742,0.0,1.0
2020-05-12,33.316,33.48,33.316,33.375,7600,31.7489176629387,31.905203606531,31.7489176629387,31.8051424841091,7975.12541019842,0.0,1.0
2020-05-13,33.045,33.69,32.95,33.69,2714,31.4906646707831,32.1053258513748,31.400133179068,32.1053258513748,2847.95925832612,0.0,1.0
2020-05-14,33.221,33.221,32.85,32.91,2600,31.6583861712236,31.6583861712236,31.3048368719995,31.3620146562406,2728.33237717315,0.0,1.0
2020-05-15,33.372,33.62,32.97,33.62,8072,31.802283594897,32.0386184364269,31.4191924404817,32.0386184364269,8470.42267251603,0.0,1.0
2020-05-18,33.61,33.863,33.61,33.73,9500,32.02908880572,32.2701884626033,32.02908880572,32.1434443742022,9968.90676274805,0.0,1.0
2020-05-19,33.54,33.97,33.54,33.97,3548,31.9623813907721,32.3721555111666,31.9623813907721,32.3721555111666,3723.12433623474,0.0,1.0
2020-05-20,33.54,33.97,33.534,33.97,178822,31.9623813907721,32.3721555111666,31.956663612348,32.3721555111666,187648.404750329,0.0,1.0
2020-05-21,33.63,33.7,33.25,33.25,10261,32.0481480671337,32.1148554820817,31.6860221002735,31.6860221002735,10767.4686623745,0.0,1.0
2020-05-22,33.584,33.76,33.47,33.76,9763,32.0043117658822,32.1720332663228,31.8956739758241,32.1720332663228,10244.8880762852,0.0,1.0
2020-05-26,33.762,34.03,33.75,34.03,8785,32.1739391924641,32.4293332954077,32.1625036356159,32.4293332954077,9218.61535902544,0.0,1.0
2020-05-27,33.934,34.4,33.64,34.39,23314,32.3378488406219,32.7819296315611,32.0576776978406,32.7724000008543,24464.7465543903,0.0,1.0
2020-05-28,34.158,34.37,34.12,34.221,6600,32.5513125684554,32.7533407394406,32.5150999717693,32.6113492419085,6925.76680359337,0.0,1.0
2020-05-29,34.324,34.324,34.115,34.24,6400,32.7095044381891,32.7095044381891,32.5103351564159,32.6294555402515,6715.89508227236,0.0,1.0
2020-06-01,34.29,34.41,33.99,33.99,3314,32.6771036937858,32.791459262268,32.3912147725803,32.3912147725803,3477.57442228916,0.0,1.0
2020-06-02,34.57,34.57,34.21,34.57,22220,32.9439333535775,32.9439333535775,32.600866648131,32.9439333535775,23316.7482387644,0.0,1.0
2020-06-03,34.597,34.64,34.48,34.51,7646,32.969663356486,33.0106407685255,32.8581666772159,32.8867555693365,8023.39590610228,0.0,1.0
2020-06-04,34.299,34.68,34.26,34.68,9675,32.6856803614219,33.0487592913529,32.6485148016652,33.0487592913529,10152.5445189039,0.0,1.0
2020-06-05,34.46,35.3,34.429,34.68,46573,32.8391074158022,33.6395963951775,32.809565560611,33.0487592913529,48871.7783854173,0.0,1.0
2020-06-08,34.291,34.91,34.14,34.91,45094,32.6780566568565,33.2679407976104,32.534159233183,33.2679407976104,47319.7770062484,0.0,1.0
2020-06-09,34.289,34.411,34.289,34.335,8336,32.6761507307151,32.7924122253386,32.6761507307151,32.7199870319666,8747.45334465975,0.0,1.0
2020-06-10,34.41,34.52,34.309,34.369,26000,32.791459262268,32.8962852000433,32.6952099921288,32.7523877763699,27283.3237717315,0.0,1.0
2020-06-11,33.621,34.45,33.53,34.45,34334,32.0395713994976,32.8295777850954,31.9528517600652,32.8295777850954,36028.678399178,0.0,1.0
2020-06-12,33.761,33.805,33.51,33.805,3900,32.1729862293935,32.2149166045036,31.9337924986515,32.2149166045036,4092.49856575972,0.0,1.0
2020-06-15,33.795,33.934,33.617,33.89,12173,32.2053869737967,32.3378488406219,32.0357595472148,32.2959184655118,12773.8423182034,0.0,1.0
2020-06-16,34.204,34.78,34.14,34.78,8502,32.5951488697069,33.1440555984214,32.534159233183,33.1440555984214,8921.64687335619,0.0,1.0
2020-06-17,34.285,35.02,34.27,35.02,11929,32.6723388784323,33.3727667353858,32.6580444323721,33.3727667353858,12517.7988181917,0.0,1.0
2020-06-18,34.16,34.27,34.16,34.27,1900,32.5532184945967,32.6580444323721,32.5532184945967,32.6580444323721,1993.78135254961,0.0,1.0
2020-06-19,34.175,38.25,34.12,34.77,10221,32.567512940657,36.450837453698,32.5150999717693,33.1345259677145,10725.4943181103,0.0,1.0
2020-06-22,34.202,34.27,33.937,34.0,9096,32.5932429435655,32.6580444323721,32.340707729834,32.4007444032871,9544.9658856796,0.0,1.0
2020-06-23,34.232,34.5,34.23,34.315,1900,32.621831835686,32.8772259386296,32.6199259095447,32.7009277705529,1993.78135254961,0.0,1.0
2020-06-24,33.983,34.51,33.851,34.51,10231,32.3845440310855,32.8867555693365,32.2587529057551,32.8867555693365,10735.9879041763,0.0,1.0
2020-06-25,34.162,34.162,33.72,33.861,13112,32.5551244207381,32.5551244207381,32.1339147434954,32.2682825364619,13759.1900498055,0.0,1.0
2020-06-26,34.056,34.056,33.984,33.985,1400,32.4541103352455,32.4541103352455,32.3854969941562,32.3864499572269,1469.10204924708,0.0,1.0
2020-06-29,34.012,34.1,33.775,34.1,1370,32.4121799601354,32.4960407103556,32.186327712383,32.4960407103556,1437.62129104893,0.0,1.0
2020-06-30,34.211,34.211,34.05,34.05,4200,32.6018196112017,32.6018196112017,32.4483925568214,32.4483925568214,4407.30614774123,0.0,1.0
2020-07-01,34.386,34.386,34.385,34.385,300,32.7685881485715,32.7685881485715,32.7676351855008,32.7676351855008,314.807581981517,0.0,1.0
2020-07-02,34.439,34.86,34.439,34.86,7900,32.8190951913178,33.2202926440762,32.8190951913178,33.2202926440762,8289.93299217996,0.0,1.0
2020-07-06,34.685,34.97,34.64,34.97,14800,33.0535241067063,33.3251185818515,33.0106407685255,33.3251185818515,15530.5073777549,0.0,1.0
2020-07-07,34.549,35.85,34.549,34.81,17136,32.9239211290932,34.1637260840542,32.9239211290932,33.1726444905419,17981.8090827842,0.0,1.0
2020-07-08,34.647,37.7,34.56,37.7,3900,33.0173115100203,35.9267077648213,32.9344037228707,35.9267077648213,4092.49856575972,0.0,1.0
2020-07-09,34.673,34.73,34.55,34.617,7900,33.0420885498581,33.0964074448871,32.9248740921638,32.9887226178997,8289.93299217995,0.0,1.0
2020-07-10,34.56,34.96,34.473,34.96,6433,32.9344037228707,33.3155889511447,32.8514959357211,33.3155889511447,6750.52391629033,0.0,1.0
2020-07-13,34.317,34.81,34.317,34.81,3296,32.7028336966943,33.1726444905419,32.7028336966943,33.1726444905419,3458.68596737026,0.0,1.0
2020-07-14,34.5,34.6,34.186,34.6,13187,32.8772259386296,32.9725222456981,32.5779955344345,32.9725222456981,13837.8919453009,0.0,1.0
2020-07-15,34.819,34.88,34.06,34.06,6634,33.1812211581781,33.2393519054899,32.4579221875282,32.4579221875282,6961.44499621795,0.0,1.0
2020-07-16,34.732,34.77,34.65,34.75,16500,33.0983133710285,33.1345259677145,33.0201703992323,33.1154667063008,17314.4170089834,0.0,1.0
2020-07-17,34.931,35.03,34.83,35.03,8745,33.2879530220948,33.3822963660926,33.1917037519556,33.3822963660926,9176.64101476122,0.0,1.0
2020-07-20,35.09,35.13,34.875,34.92,8874,33.4394741503337,33.4775926731611,33.2345870901364,33.2774704283173,9312.00827501328,0.0,1.0
2020-07-21,35.118,35.24,35.11,35.11,8100,33.4661571163129,33.5824186109364,33.4585334117474,33.4585334117474,8499.80471350096,0.0,1.0
2020-07-22,35.2219,35.24,35.1656,35.17,1954,33.565169979357,33.5824186109364,33.5115181584775,33.5157111959885,2050.44671730628,0.0,1.0
2020-07-23,35.06,35.37,34.9,34.9,21162,33.4108852582132,33.7063038101255,33.2584111669036,33.2584111669036,22206.5268329762,0.0,1.0
2020-07-24,34.9034,35.03,34.8773,35.0,7241,33.2616512413439,33.3822963660926,33.236778905199,33.3537074739721,7598.40567042722,0.0,1.0
2020-07-27,35.2492,35.321,34.9,34.9,12825,33.5911858711867,33.6596086196619,33.2584111669036,33.2584111669036,13458.0241297099,0.0,1.0
2020-07-28,35.0352,35.23,35.015,35.015,19214,33.3872517740602,33.5728889802296,33.3680019200323,33.3680019200323,20162.3762673096,0.0,1.0
2020-07-29,35.36,35.44,35.2,35.2735,21214,33.6967741794186,33.7730112250734,33.544300088109,33.6143428738044,22261.0934805197,0.0,1.0
2020-07-30,35.25,35.36,35.03,35.36,15507,33.5919482416433,33.6967741794186,33.3822963660926,33.6967741794186,16272.4039126246,0.0,1.0
2020-07-31,35.319,35.7,35.15,35.7,26424,33.6577026935205,34.0207816234515,33.4966519345748,34.0207816234515,27728.2518209321,0.0,1.0
2020-08-03,35.617,35.93,35.54,35.93,18205,33.9416856885846,34.239963129709,33.8683075321419,34.239963129709,19103.5734332451,0.0,1.0
2020-08-04,35.585,35.86,35.3494,35.4028,115658,33.9111908703227,34.1732557147611,33.6866727708694,33.7375609988439,121366.717722728,0.0,1.0
2020-08-05,35.525,35.93,35.19,35.93,16289,33.8540130860816,34.239963129709,33.5347704574022,34.239963129709,17093.0023429898,0.0,1.0
2020-08-06,35.6328,35.69,35.32,35.5119,9498,33.9567425051015,34.0112519927446,33.6586556565912,33.8415292698557,9966.80804553483,0.0,1.0
2020-08-07,35.6997,35.82,35.47,35.78,8719,34.0204957345303,34.1351371919337,33.801600117194,34.0970186691063,9149.35769098949,0.0,1.0
2020-08-10,35.48,35.93,35.4473,35.93,8250,33.8111297479008,34.239963129709,33.7799678554894,34.239963129709,8657.20850449172,0.0,1.0
2020-08-11,35.5095,35.6899,35.5095,35.55,4266,33.839242158486,34.0111566964376,33.839242158486,33.8778371628488,4476.56381577718,0.0,1.0
2020-08-12,35.865,35.93,35.51,35.52,13171,34.1780205301145,34.239963129709,33.8397186400214,33.8492482707282,13821.1022075952,0.0,1.0
2020-08-13,35.7678,36.0,35.6733,36.0,7724,34.0853925196439,34.306670544657,33.9953375094642,34.306670544657,8105.24587741747,0.0,1.0
2020-08-14,35.8494,35.89,35.809,35.809,6714,34.1631543062118,34.2018446068816,34.1246545981562,34.1246545981562,7045.39368474636,0.0,1.0
2020-08-17,35.9764,36.16,35.8975,36.0,10185,34.2841806161888,34.4591446359666,34.2089918299118,34.306670544657,10687.7174082725,0.0,1.0
2020-08-18,36.2844,36.4,36.0401,36.0401,14965,34.5776932419598,34.6878557729309,34.3448843637914,34.3448843637914,15703.6515478447,0.0,1.0
2020-08-19,36.4447,36.92,36.0009,36.04,13162,34.7304532221906,35.1833965696871,34.3075282114206,34.3447890674844,13811.6579801357,0.0,1.0
2020-08-20,36.08,36.19,36.0,36.19,5577,34.3829075903118,34.4877335280871,34.306670544657,34.4877335280871,5852.2729490364,0.0,1.0
2020-08-21,36.2058,37.0,36.09,36.15,109123,34.5027903446039,35.2596336153419,34.3924372210186,34.4496150052597,114509.159228564,0.0,1.0
2020-08-24,36.1516,36.32,36.0,36.23,3222,34.4511397461728,34.6116187272762,34.306670544657,34.5258520509145,3381.0334304815,0.0,1.0
2020-08-25,36.2068,36.4,36.01,36.4,5080,34.5037433076746,34.6878557729309,34.3162001753638,34.6878557729309,5330.74172155369,0.0,1.0
2020-08-26,36.5411,36.55,36.1096,36.35,28972,34.8223188622046,34.8308002335337,34.411115297204,34.6402076193967,30402.0175505617,0.0,1.0
2020-08-27,36.3157,36.76,36.059,36.76,8160,34.6075209860722,35.0309224783775,34.3628953658274,35.0309224783775,8562.76622989727,0.0,1.0
2020-08-28,36.3616,36.57,36.147,36.26,5192,34.6512619910166,34.8498594949474,34.4467561160477,34.5544409430351,5448.26988549346,0.0,1.0
2020-08-31,36.475,36.6,36.36,36.5,7917,34.7593280032323,34.8784483870679,34.6497372501035,34.7831520799994,8307.77208849224,0.0,1.0
2020-09-01,36.3496,36.3496,36.0438,36.0438,3783,34.6398264341684,34.6398264341684,34.348410327153,34.348410327153,3969.72360878693,0.0,1.0
2020-09-02,36.94,37.88,36.536,37.0,35440,35.2024558311008,36.0982411175446,34.8174587505441,35.2596336153419,37189.2690180832,0.0,1.0
2020-09-03,36.01,36.68,35.86,36.68,24033,34.3162001753638,34.9546854327227,34.1732557147611,34.9546854327227,25219.2353925394,0.0,1.0
2020-09-04,35.5512,36.08,35.3966,36.08,8373,33.8789807185336,34.3829075903118,33.7316526278057,34.3829075903118,8786.27961310414,0.0,1.0
2020-09-08,35.3191,35.86,35.2,35.86,6768,33.6577979898276,34.1732557147611,33.544300088109,34.1732557147611,7102.05904950303,0.0,1.0
2020-09-09,35.852,35.97,35.68,35.68,7990,34.1656320101956,34.2780816525364,34.0017223620378,34.0017223620378,8384.37526677441,0.0,1.0
2020-09-10,35.5725,35.97,35.5725,35.8601,1949,33.8992788319392,34.2780816525364,33.8992788319392,34.1733510110682,2045.19992427325,0.0,1.0
2020-09-11,35.7145,35.9,35.4,35.4,12175,34.0345995879764,34.2113742375885,33.734892702246,33.734892702246,12775.9410354166,0.0,1.0
2020-09-14,35.9406,36.0981,35.68,35.68,5065,34.2500645382583,34.4001562218912,34.0017223620378,34.0017223620378,5315.00134245461,0.0,1.0
2020-09-15,35.8718,36.83,35.8718,36.4,59069,34.1845006789952,35.0976298933255,34.1845006789952,34.6878557729309,61984.5635335541,0.0,1.0
2020-09-16,35.79,36.009,35.77,36.009,8842,34.1065482998131,34.3152472122931,34.0874890383994,34.3152472122931,9278.42879960193,0.0,1.0
2020-09-17,35.5712,35.75,35.4,35.75,45433,33.8980399799473,34.0684297769857,33.734892702246,34.0684297769857,47675.5095738875,0.0,1.0
2020-09-18,35.5666,35.71,35.394,35.625,11300,33.8936563498221,34.0303112541583,33.7291749238219,33.9493093931501,11857.7522546372,0.0,1.0
2020-09-21,35.4611,35.4611,35.182,35.35,6679,33.7931187458649,33.7931187458649,33.5271467528367,33.6872445487118,7008.66613351517,0.0,1.0
2020-09-22,35.74,35.74,35.4,35.4611,21114,34.0589001462789,34.0589001462789,33.734892702246,33.7931187458649,22156.1576198592,0.0,1.0
2020-09-23,35.4391,35.99,35.43,35.99,7419,33.7721535583098,34.2971409139501,33.7634815943666,34.2971409139501,7785.19150240292,0.0,1.0
2020-09-24,35.4457,35.87,35.4,35.87,5289,33.7784431145763,34.1827853454679,33.734892702246,34.1827853454679,5550.05767033415,0.0,1.0
2020-09-25,35.768,36.16,35.45,35.51,13551,34.0855831122581,34.4591446359666,33.7825408557803,33.8397186400214,14219.8584781051,0.0,1.0
2020-09-28,36.0085,36.09,35.81,35.81,10455,34.3147707307578,34.3924372210186,34.1256075612268,34.1256075612268,10971.0442320559,0.0,1.0
2020-09-29,36.0611,36.25,36.027,36.15,4460,34.3648965882758,34.5449113123282,34.3324005475655,34.4496150052597,4680.13938545856,0.0,1.0
2020-09-30,36.2586,36.38,36.16,36.185,17433,34.5531067947361,34.6687965115173,34.4591446359666,34.4829687127337,18293.468588946,0.0,1.0
2020-10-01,36.53,36.61,36.45,36.534,14301,34.81174097212,34.8879780177748,34.7355039264652,34.8155528244027,15006.8774330589,0.0,1.0
2020-10-02,36.13,36.25,36.113,36.113,18051,34.430555743846,34.5449113123282,34.4143553716444,34.4143553716444,18941.9722078279,0.0,1.0
2020-10-05,36.4106,36.49,36.105,36.49,9102,34.6979571814802,34.7736224492926,34.4067316670789,34.7736224492926,9551.26203731923,0.0,1.0
2020-10-06,36.2139,36.49,36.19,36.42,14584,34.5105093454765,34.7736224492926,34.4877335280871,34.7069150343446,15303.8459187281,0.0,1.0
2020-10-07,36.4745,36.49,36.425,36.445,7265,34.758851521697,34.7736224492926,34.7116798496981,34.7307391111118,7623.59027698573,0.0,1.0
2020-10-08,36.505,36.53,36.4,36.486,6652,34.7879168953529,34.81174097212,34.6878557729309,34.7698105970098,6980.33345113683,0.0,1.0
2020-10-09,36.82,36.88,36.686,36.82,41687,35.0881002626186,35.1452780468597,34.9604032111468,35.0881002626186,43744.612233545,0.0,1.0
2020-10-12,37.52,38.04,36.9075,37.22,26108,35.7551744120981,36.2507152088542,35.1714845313035,35.4692854908926,27396.6545012448,0.0,1.0
2020-10-13,36.9143,37.0,36.87,36.895,11840,35.1779646801842,35.2596336153419,35.1357484161529,35.15957249292,12424.4059022039,0.0,1.0
2020-10-14,36.8172,37.01,36.735,37.01,5840,35.0854319660207,35.2691632460487,35.0070984016104,35.2691632460487,6128.25426257353,0.0,1.0
2020-10-15,36.8053,37.11,36.68,37.11,4577,35.0740917054795,35.3644595531172,34.9546854327227,35.3644595531172,4802.91434243135,0.0,1.0
2020-10-16,36.7913,37.195,36.7913,37.0001,75682,35.06075022249,35.4454614141255,35.06075022249,35.259728911649,79417.5580650838,0.0,1.0
2020-10-19,36.4375,36.87,36.42,36.7951,17715,34.7235918880816,35.1357484161529,34.7069150343446,35.0643714821585,18589.3877160086,0.0,1.0
2020-10-20,36.5699,36.835,35.45,35.45,60521,34.8497641986403,35.1023947086789,33.7825408557803,33.7825408557803,63508.2322303447,0.0,1.0
2020-10-21,36.49,36.75,36.4406,36.75,13656,34.7736224492926,35.0213928476707,34.7265460736008,35.0213928476707,14330.0411317987,0.0,1.0
2020-10-22,36.335,36.435,36.3007,36.41,6314,34.6259131733364,34.7212094804049,34.5932265400119,34.6973854036378,6625.65024210433,0.0,1.0
2020-10-23,36.425,36.4399,36.3198,36.3527,8906,34.7116798496981,34.7258789994513,34.611428134662,34.6427806196875,9345.58775042463,0.0,1.0
2020-10-26,36.1149,36.215,35.9764,36.215,9075,34.4161660014787,34.5115576048542,34.2841806161888,34.5115576048542,9522.92935494088,0.0,1.0
2020-10-27,36.075,36.17,36.0301,36.08,4134,34.3781427749583,34.4686742666734,34.3353547330846,34.3829075903118,4338.04847970531,0.0,1.0
2020-10-28,35.45,35.78,35.45,35.78,18610,33.7825408557803,34.0970186691063,33.7825408557803,34.0970186691063,19528.5636689201,0.0,1.0
2020-10-29,35.4704,35.5301,35.215,35.5,22948,33.8019813024222,33.8588731977421,33.5585945341693,33.8301890093145,24080.6813043729,0.0,1.0
2020-10-30,35.1038,35.22,35.0117,35.08,26381,33.4526250407092,33.5633593495227,33.3648571418991,33.4299445196269,27683.129400848,0.0,1.0
2020-11-02,35.4737,35.61,35.22,35.22,37926,33.8051260805555,33.9350149470899,33.5633593495227,33.5633593495227,39797.9745141034,0.0,1.0
2020-11-03,35.9281,35.9625,35.7,35.7,24291,34.2381524998747,34.2709344295063,34.0207816234515,34.0207816234515,25489.9699130435,0.0,1.0
2020-11-04,36.7485,36.825,36.2801,36.4929,9211,35.0199634030646,35.092865077972,34.5735955007558,34.7763860421976,9665.64212543919,0.0,1.0
2020-11-05,36.93,37.38,36.93,37.38,15555,35.1929262003939,35.6217595822022,35.1929262003939,35.6217595822022,16322.7731257417,0.0,1.0
2020-11-06,37.13,37.17,36.48,36.855,24893,35.3835188145309,35.4216373373583,34.7640928185857,35.1214539700926,26121.6837942197,0.0,1.0
2020-11-09,37.05,38.05,37.0201,38.05,39217,35.3072817688761,36.2602448395611,35.2787881730627,36.2602448395611,41152.6964752306,0.0,1.0
2020-11-10,36.78,37.39,36.65,37.39,50886,35.0499817397912,35.631289212909,34.9260965406022,35.631289212909,53397.662055705,0.0,1.0
2020-11-11,37.0384,37.09,36.8724,36.9434,7258,35.2962273972562,35.3454002917035,35.1380355275225,35.2056959055411,7616.2447667395,0.0,1.0
2020-11-12,36.91,37.0388,36.8491,37.02,5446,35.1738669389802,35.2966085824845,35.1158314879755,35.2786928767556,5714.80697157115,0.0,1.0
2020-11-13,37.16,37.58,36.97,36.97,7381,35.4121077066515,35.8123521963391,35.2310447232213,35.2310447232213,7745.31587535192,0.0,1.0
2020-11-16,37.18,37.55,37.0001,37.55,13948,35.4311669680652,35.7837633042186,35.259728911649,35.7837633042186,14636.4538449273,0.0,1.0
2020-11-17,37.0313,37.18,36.97,37.18,5544,35.2894613594543,35.4311669680652,35.2310447232213,35.4311669680652,5817.64411501844,0.0,1.0
2020-11-18,36.7964,37.04,36.7964,36.96,7918,35.0656103341504,35.2977521381693,35.0656103341504,35.2215150925145,8308.82144709885,0.0,1.0
2020-11-19,36.8304,36.87,36.7227,36.75,7858,35.0980110785537,35.1357484161529,34.995376955841,35.0213928476707,8245.85993070255,0.0,1.0
2020-11-20,36.7183,36.8136,36.7183,36.7774,4706,34.99118391833,35.0820012989662,34.99118391833,35.0475040358074,4938.28160268339,0.0,1.0
2020-11-23,36.5328,36.79,36.4001,36.5,7640,34.8144092687179,35.0595113704981,34.687951069238,34.7831520799994,8017.09975446264,0.0,1.0
2020-11-24,36.4731,36.5611,36.4,36.5,26763,34.757517373398,34.8413781236183,34.6878557729309,34.7831520799994,28083.9843885711,0.0,1.0
2020-11-25,36.3749,36.4786,36.28,36.43,70318,34.6639363998568,34.7627586702868,34.5735002044488,34.7164446650515,73788.7984992543,0.0,1.0
2020-11-27,36.43,36.44,35.88,35.88,5819,34.7164446650515,34.7259742957583,34.1923149761748,34.1923149761748,6106.21773183483,0.0,1.0
2020-11-30,36.5974,36.5974,36.39,36.39,11730,34.8759706830841,34.8759706830841,34.6783261422241,34.6783261422241,12308.9764554773,0.0,1.0
2020-12-01,36.6854,36.84,36.6,36.61,15126,34.9598314333044,35.1071595240323,34.8784483870679,34.8879780177748,15872.5982835081,0.0,1.0
2020-12-02,36.4852,36.5398,36.14,36.14,5306,34.7690482265533,34.8210800102127,34.4400853745529,34.4400853745529,5567.89676664643,0.0,1.0
2020-12-03,36.41,36.54,36.34,36.34,77844,34.6973854036378,34.8212706028268,34.6306779886899,34.6306779886899,81686.271372564,0.0,1.0
2020-12-04,36.425,36.57,36.35,36.4399,9957,34.7116798496981,34.8498594949474,34.6402076193967,34.7258789994513,10448.4636459665,0.0,1.0
2020-12-07,36.421,36.64,36.39,36.5799,29898,34.7078679974153,34.9165669098953,34.6783261422241,34.8592938293472,31373.723620278,0.0,1.0
2020-12-08,36.57,36.61,36.0,36.37,34449,34.8498594949474,34.8879780177748,34.306670544657,34.6592668808104,36149.3546389376,0.0,1.0
2020-12-09,36.4,36.48,36.28,36.38,14596,34.6878557729309,34.7640928185857,34.5735002044488,34.6687965115173,15316.4382220074,0.0,1.0
2020-12-10,36.2868,36.33,36.1801,36.3134,6195,34.5799803533294,34.621148357983,34.4782991936873,34.6053291710096,6500.77656791833,0.0,1.0
2020-12-11,36.29,36.29,36.09,36.2,33876,34.5830298351556,34.5830298351556,34.3924372210186,34.497263158794,35548.0721573529,0.0,1.0
2020-12-14,36.253,36.485,36.11,36.11,5271,34.5477702015403,34.7688576339392,34.4114964824323,34.4114964824323,5531.16921541525,0.0,1.0
2020-12-15,36.1059,36.57,36.07,36.57,17078,34.4075893338425,34.8498594949474,34.3733779596049,34.8498594949474,17920.9462836012,0.0,1.0
2020-12-16,36.2366,36.265,36.03,36.03,36036,34.532141607181,34.5592057583885,34.3352594367775,34.3352594367775,37814.6867476199,0.0,1.0
2020-12-17,36.3785,36.3999,36.28,36.33,4599,34.6673670669112,34.6877604766239,34.5735002044488,34.621148357983,4826.00023177666,0.0,1.0
2020-12-18,36.49,36.49,36.33,36.3907,15052,34.7736224492926,34.7736224492926,34.621148357983,34.6789932163736,15794.9457466193,0.0,1.0
2020-12-21,36.4,36.405,36.02,36.1202,28160,34.6878557729309,34.6926205882844,34.3257298060707,34.4212167057533,29549.9383619984,0.0,1.0
2020-12-22,36.5475,36.57,36.38,36.57,5336,34.828417825857,34.8498594949474,34.6687965115173,34.8498594949474,5599.37752484458,0.0,1.0
2020-12-23,36.15,36.421,36.01,36.01,12273,34.4496150052597,34.7078679974153,34.3162001753638,34.3162001753638,12878.7781788639,0.0,1.0
2020-12-24,36.49,36.49,35.74,35.74,18306,34.7736224492926,34.7736224492926,34.0589001462789,34.0589001462789,19209.5586525122,0.0,1.0
2020-12-28,36.5776,36.78,36.4118,36.78,5764,34.8571020142846,35.0499817397912,34.699100737165,35.0499817397912,6048.50300847155,0.0,1.0
2020-12-29,36.5486,36.6123,36.51,36.54,6287,34.8294660852347,34.8901698328374,34.7926817107063,34.8212706028268,6597.317559726,0.0,1.0
2020-12-30,36.605,36.74,36.6,36.74,4177,34.8832132024213,35.0118632169638,34.8784483870679,35.0118632169638,4383.17089978933,0.0,1.0
2020-12-31,36.6432,36.74,36.485,36.74,2619,34.9196163917215,35.0118632169638,34.7688576339392,35.0118632169638,2748.27019069865,0.0,1.0
2021-01-04,36.5134,36.99,36.22,36.99,14522,34.7959217851466,35.250103984635,34.5163224202077,35.250103984635,15238.7856851186,0.0,1.0
2021-01-05,36.361,36.4368,36.16,36.26,33529,34.6506902131742,34.7229248139321,34.4591446359666,34.5544409430351,35183.944720861,0.0,1.0
2021-01-06,36.26,36.35,36.0,36.0,9025,34.5544409430351,34.6402076193967,34.306670544657,34.306670544657,9470.46142461063,0.0,1.0
2021-01-07,36.6131,36.6799,36.3401,36.65,21810,34.8909322032939,34.9545901364157,34.6307732849969,34.9260965406022,22886.5112100563,0.0,1.0
2021-01-08,36.7898,36.83,36.59,36.79,22306,35.0593207778839,35.0976298933255,34.8689187563611,35.0595113704981,23406.9930789324,0.0,1.0
2021-01-11,36.6998,36.8526,36.67,36.67,3878,34.9735541015223,35.1191668587229,34.9451558020159,34.9451558020159,4069.41267641441,0.0,1.0
2021-01-12,36.34,36.585,36.315,36.585,9125,34.6306779886899,34.8641539410077,34.6068539119227,34.8641539410077,9575.39728527113,0.0,1.0
2021-01-13,36.4738,36.5785,36.43,36.45,23063,34.7581844475475,34.8579596810482,34.7164446650515,34.7355039264652,24201.3575441324,0.0,1.0
2021-01-14,36.2084,36.51,36.1501,36.5099,9472,34.5052680485877,34.7926817107063,34.4497103015668,34.7925864143992,9939.5247217631,0.0,1.0
2021-01-15,36.3423,36.429,36.2581,36.36,8707,34.6328698037524,34.7154917019808,34.5526303132008,34.6497372501035,9136.76538771024,0.0,1.0
2021-01-19,36.529,36.7,36.3319,36.7,5476,34.8107880090493,34.9737446941364,34.6229589878173,34.9737446941364,5746.28772976929,0.0,1.0
2021-01-20,36.6448,36.7998,36.35,36.35,16760,34.9211411326346,35.0688504085908,34.6402076193967,34.6402076193967,17587.2502467008,0.0,1.0
2021-01-21,36.8362,36.9087,36.33,36.33,2163,35.1035382643637,35.1726280869884,34.621148357983,34.621148357983,2269.76266608674,0.0,1.0
2021-01-22,36.89,36.99,36.7537,36.99,8876,35.1548076775666,35.250103984635,35.0249188110322,35.250103984635,9314.10699222647,0.0,1.0
2021-01-25,36.9736,37.195,36.9694,36.98,11316,35.2344753902758,35.4454614141255,35.2304729453789,35.2405743539282,11874.5419923428,0.0,1.0
2021-01-26,36.8644,37.42,36.85,37.42,18558,35.130411822957,35.6598781050296,35.1166891547392,35.6598781050296,19473.9970213767,0.0,1.0
2021-01-27,36.35,36.675,36.33,36.33,1920,34.6402076193967,34.9499206173693,34.621148357983,34.621148357983,2014.76852468171,0.0,1.0
2021-01-28,36.3989,36.67,36.1,36.1,105052,34.6868075135532,34.9451558020159,34.4019668517255,34.4019668517255,110237.220341074,0.0,1.0
2021-01-29,36.0158,36.45,35.9,36.42,15345,34.3217273611738,34.7355039264652,34.2113742375885,34.7069150343446,16102.4078183546,0.0,1.0
2021-02-01,36.3899,36.39,36.0158,36.0158,74697,34.678230845917,34.6783261422241,34.3217273611738,34.3217273611738,78383.939837578,0.0,1.0
2021-02-02,36.6792,36.74,36.46,36.46,10135,34.9539230622662,35.0118632169638,34.745033557172,34.745033557172,10635.2494779422,0.0,1.0
2021-02-03,36.1875,36.5499,36.1875,36.5499,8653,34.4853511204104,34.8307049372266,34.4853511204104,34.8307049372266,9080.10002295356,0.0,1.0
2021-02-04,36.3111,36.41,36.0867,36.0867,16108,34.6031373559471,34.6973854036378,34.3892924428854,34.3892924428854,16903.0684351942,0.0,1.0
2021-02-05,36.4,36.69,36.2624,36.69,6613,34.6878557729309,34.9642150634296,34.5567280544047,34.9642150634296,6939.40846547925,0.0,1.0
2021-02-08,36.46,36.605,36.28,36.39,51568,34.745033557172,34.8832132024213,34.5735002044488,34.6783261422241,54113.3246254096,0.0,1.0
2021-02-09,36.453,36.525,36.42,36.525,4197,34.7383628156772,34.8069761567666,34.7069150343446,34.8069761567666,4404.15807192143,0.0,1.0
2021-02-10,36.3387,36.49,36.315,36.46,4752,34.629439136698,34.7736224492926,34.6068539119227,34.745033557172,4986.55209858723,0.0,1.0
2021-02-11,36.725,36.75,36.44,36.44,5095,34.9975687709035,35.0213928476707,34.7259742957583,34.7259742957583,5346.48210065277,0.0,1.0
2021-02-12,36.7999,36.7999,36.6002,36.69,6038,35.0689457048978,35.0689457048978,34.8786389796821,34.9642150634296,6336.02726668134,0.0,1.0
2021-02-16,36.4802,36.86,36.4601,36.86,4791,34.7642834111999,35.126218785446,34.7451288534791,35.126218785446,5027.47708424483,0.0,1.0
2021-02-17,36.4076,36.41,36.1901,36.41,5085,34.6950982922681,34.6973854036378,34.4878288243942,34.6973854036378,5335.98851458672,0.0,1.0
2021-02-18,36.4198,36.4198,36.07,36.07,5841,34.7067244417305,34.7067244417305,34.3733779596049,34.3733779596049,6129.30362118014,0.0,1.0
2021-02-19,36.2318,36.43,36.2318,36.31,5543,34.5275673844417,34.7164446650515,34.5275673844417,34.6020890965693,5816.59475641184,0.0,1.0
2021-02-22,35.5549,35.86,35.5549,35.83,7511,33.8825066818951,34.1732557147611,33.8825066818951,34.1446668226405,7881.73249421059,0.0,1.0
2021-02-23,35.45,35.5,35.28,35.5,7933,33.7825408557803,33.8301890093145,33.6205371337638,33.8301890093145,8324.56182619791,0.0,1.0
2021-02-24,35.2218,35.2218,35.0459,35.0459,5466,33.56507468305,33.56507468305,33.3974484789165,33.3974484789165,5735.79414370324,0.0,1.0
2021-02-25,35.01,35.245,34.8287,35.245,1846,33.3632371046789,33.5871834262899,33.1904648999637,33.5871834262899,1937.11598779294,0.0,1.0
2021-02-26,34.9996,35.035,34.92,34.94,64575,33.3533262887438,33.387061181446,33.2774704283173,33.296529689731,67762.3320215215,0.0,1.0
2021-03-01,35.4199,35.49,35.11,35.49,7625,33.7538566673527,33.8206593786077,33.4585334117474,33.8206593786077,8001.35937536355,0.0,1.0
2021-03-02,35.0936,35.2109,34.76,35.2109,10791,33.4429048173882,33.5546873855795,33.1249963370077,33.5546873855795,11323.6287238752,0.0,1.0
2021-03-03,34.3295,34.645,34.3001,34.645,153964,32.7147457350778,33.0154055838789,32.6867286207997,33.0154055838789,161563.448507341,0.0,1.0
2021-03-04,33.548,34.25,33.525,34.25,19014,31.9700050953376,32.6389851709584,31.9480869447118,32.6389851709584,19952.5045459885,0.0,1.0
2021-03-05,33.89,33.9,33.22,33.35,62081,32.2959184655118,32.3054480962187,31.6574332081529,31.7813184073419,65145.2316566486,0.0,1.0
2021-03-08,33.6535,34.08,33.6535,33.7,20640,32.0705426992948,32.4769814489419,32.0705426992948,32.1148554820817,21658.7616403284,0.0,1.0
2021-03-09,34.415,34.59,33.98,33.98,17795,32.7962240776214,32.9629926149913,32.3816851418734,32.3816851418734,18673.336404537,0.0,1.0
2021-03-10,34.3261,34.68,34.3261,34.35,16507,32.7115056606375,33.0487592913529,32.7115056606375,32.7342814780269,17321.7625192297,0.0,1.0
2021-03-11,34.7108,34.7213,34.13,34.13,1974,33.07811055393,33.0881166661722,32.5246296024762,32.5246296024762,2071.43388943838,0.0,1.0
2021-03-12,34.7715,34.7715,34.546,34.71,4913,33.1359554123206,33.1359554123206,32.9210622398811,33.0773481834734,5155.49883425064,0.0,1.0
2021-03-15,35.0749,35.21,34.88,34.88,10310,33.4250844079664,33.5538297188159,33.2393519054899,33.2393519054899,10818.8872340981,0.0,1.0
2021-03-16,35.3709,35.47,35.31,35.4301,11733,33.7071614768891,33.801600117194,33.6491260258844,33.7635768906736,12312.1245312971,0.0,1.0
2021-03-17,35.2314,35.36,35.07,35.17,12422,33.5742231285286,33.6967741794186,33.42041488892,33.5157111959885,13035.132611248,0.0,1.0
2021-03-18,35.0616,35.143,34.9092,35.0657,6335,33.4124099991262,33.48998119308,33.2671784271539,33.4163171477161,6647.68677284305,0.0,1.0
2021-03-19,35.08,35.32,35.06,35.32,7042,33.4299445196269,33.6586556565912,33.4108852582132,33.6586556565912,7389.5833077128,0.0,1.0
2021-03-22,35.61,35.63,35.22,35.22,6830,33.9350149470899,33.9540742085036,33.5633593495227,33.5633593495227,7167.11928311253,0.0,1.0
2021-03-23,35.6562,35.8099,35.61,35.61,4814,33.9790418409555,34.1255122649198,33.9350149470899,33.9350149470899,5051.61233219675,0.0,1.0
2021-03-24,35.5189,35.71,35.4701,35.6093,6616,33.8482000113505,34.0303112541583,33.801695413501,33.9343478729404,6942.55654129905,0.0,1.0
2021-03-25,35.4635,35.4635,35.205,35.4084,1472,33.7954058572345,33.7954058572345,33.5490649034625,33.7428975920398,1544.65586892264,0.0,1.0
2021-03-26,35.8177,35.84,35.44,35.44,3721,34.1329453768711,34.1541964533474,33.7730112250734,33.7730112250734,3904.66337517742,0.0,1.0
2021-03-29,35.9059,35.925,35.74,35.74,2024,34.2169967197055,34.2351983143556,34.0589001462789,34.0589001462789,2123.90181976864,0.0,1.0
2021-03-30,35.7519,35.77,35.64,35.67,5089,34.07024040682,34.0874890383994,33.9636038392104,33.992192731331,5340.18594901314,0.0,1.0
2021-03-31,35.9274,36.0,35.9274,36.0,3137,34.2374854257253,34.306670544657,34.2374854257253,34.306670544657,3291.83794892006,0.0,1.0
2021-04-01,36.3001,36.46,35.97,36.1049,226241,34.5926547621695,34.745033557172,34.2780816525364,34.4066363707718,237407.940516935,0.0,1.0
2021-04-05,37.0,37.07,36.715,36.83,21309,35.2596336153419,35.3263410302898,34.9880391401967,35.0976298933255,22360.7825481472,0.0,1.0
2021-04-06,36.8734,36.986,36.64,36.64,215421,35.1389884905932,35.2462921323523,34.9165669098953,34.9165669098953,226053.880393468,0.0,1.0
2021-04-07,36.7423,36.79,36.62,36.62,8175,35.0140550320264,35.0595113704981,34.8975076484816,34.8975076484816,8578.50660899634,0.0,1.0
2021-04-08,36.9229,37.01,36.03,36.03,18212,35.1861601625921,35.2691632460487,34.3352594367775,34.3352594367775,19110.9189434913,0.0,1.0
2021-04-09,37.1807,37.2,37.0115,37.0115,2508,35.4318340422147,35.4502262294789,35.2705926906548,35.2705926906548,2631.79138536548,0.0,1.0
2021-04-12,37.26,37.3317,37.12,37.12,35749,35.50740401372,35.5757314658881,35.3739891838241,35.3739891838241,37513.5208275242,0.0,1.0
2021-04-13,37.4268,37.5,37.25,37.5,5489,35.6663582539102,35.7361151506843,35.4978743830131,35.7361151506843,5759.92939165516,0.0,1.0
2021-04-14,37.0551,37.1299,37.03,37.03,2465,35.3121418805366,35.3834235182239,35.2882225074624,35.2882225074624,2586.66896528147,0.0,1.0
2021-04-15,37.4825,37.49,37.42,37.42,4434,35.7194382969474,35.7265855199775,35.6598781050296,35.6598781050296,4652.85606168682,0.0,1.0
2021-04-16,37.6544,37.68,37.61,37.63,3803,35.8832526487981,35.9076485034076,35.8409410884597,35.8600003498734,3990.71078091903,0.0,1.0
2021-04-19,37.4327,37.8,37.3909,37.8,3806,35.6719807360273,36.0220040718898,35.6321468796726,36.0220040718898,3993.85885673884,0.0,1.0
2021-04-20,37.6075,37.65,37.54,37.6152,2554,35.838558680783,35.8790596112871,35.7742336735117,35.8458964964273,2680.06188126931,0.0,1.0
2021-04-21,37.77,37.7995,37.76,37.78,3951,35.9934151797693,36.0215275903545,35.9838855490624,36.0029448104761,4146.01585469658,0.0,1.0
2021-04-22,37.666,37.79,37.666,37.79,289,35.894307020418,36.012474441183,35.894307020418,36.012474441183,303.264637308862,0.0,1.0
2021-04-23,37.9006,37.9205,37.7,37.7,1669,36.1178721568007,36.1368361219074,35.9267077648213,35.9267077648213,1751.37951442384,0.0,1.0
2021-04-26,37.8151,38.19,37.74,38.19,5648,36.0363938142572,36.3936596694569,35.9648262876487,36.3936596694569,5926.77741010536,0.0,1.0
2021-04-27,37.7352,37.77,37.23,37.23,1671,35.9602520649094,35.9934151797693,35.4788151215994,35.4788151215994,1753.47823163705,0.0,1.0
2021-04-28,37.3398,37.515,37.3,37.5047,2216,35.5834504667606,35.7504095967446,35.5455225365474,35.7405940771166,2325.37867223681,0.0,1.0
2021-04-29,37.56,38.7499,37.09,37.09,2654,35.7932929349254,36.9272236927334,35.3454002917035,35.3454002917035,2784.99774192983,0.0,1.0
2021-04-30,37.2416,37.4,37.14,37.4,6380,35.4898694932194,35.6408188436159,35.3930484452378,35.6408188436159,6694.90791014026,0.0,1.0
2021-05-03,37.2028,37.56,37.18,37.56,2156,35.4528945260768,35.7932929349254,35.4311669680652,35.7932929349254,2262.4171558405,0.0,1.0
2021-05-04,37.0293,37.0293,36.8,36.8,4556,35.287555433313,35.287555433313,35.0690410012049,35.0690410012049,4780.87781169263,0.0,1.0
2021-05-05,36.9108,36.92,36.86,36.899,1874,35.1746293094368,35.1833965696871,35.126218785446,35.1633843452027,1966.49802877788,0.0,1.0
2021-05-06,36.9051,36.9051,36.63,36.63,2438,35.1691974199339,35.1691974199339,34.9070372791885,34.9070372791885,2558.33628290313,0.0,1.0
2021-05-07,37.0034,37.195,36.44,36.44,8349,35.2628736897822,35.4454614141255,34.7259742957583,34.7259742957583,8761.09500654563,0.0,1.0
2021-05-10,36.8075,36.97,36.59,36.59,5523,35.076188224235,35.2310447232213,34.8689187563611,34.8689187563611,5795.60758427974,0.0,1.0
2021-05-11,36.5665,36.7,36.555,36.64,960,34.8465241242,34.9737446941364,34.8355650488871,34.9165669098953,1007.38426234085,0.0,1.0
2021-05-12,35.8175,36.72,35.8175,36.72,2213,34.132754784257,34.9928039555501,34.132754784257,34.9928039555501,2322.23059641699,0.0,1.0
2021-05-13,36.39,36.39,36.16,36.16,9656,34.6783261422241,34.6783261422241,34.4591446359666,34.4591446359666,10132.6067053784,0.0,1.0
2021-05-14,36.4152,36.4152,36.235,36.33,2235,34.7023408116054,34.7023408116054,34.5306168662679,34.621148357983,2345.3164857623,0.0,1.0
2021-05-17,35.9659,36.86,35.88,36.86,10405,34.2741745039466,35.126218785446,34.1923149761748,35.126218785446,10918.5763017256,0.0,1.0
2021-05-18,35.8765,35.9752,35.8765,35.9752,1477,34.1889796054274,34.283037060504,34.1889796054274,34.283037060504,1549.90266195567,0.0,1.0
2021-05-19,35.9487,35.9487,35.9,35.91,850,34.2577835391308,34.2577835391308,34.2113742375885,34.2209038682953,891.9548156143,0.0,1.0
2021-05-20,36.32,36.43,36.32,36.4269,2803,34.6116187272762,34.7164446650515,34.6116187272762,34.7134904795324,2941.35217431397,0.0,1.0
2021-05-21,36.3377,36.3501,36.3377,36.3501,1140,34.6284861736273,34.6403029157038,34.6284861736273,34.6403029157038,1196.26881152976,0.0,1.0
2021-05-24,36.43,36.53,36.43,36.5231,4096,34.7164446650515,34.81174097212,34.7164446650515,34.8051655269323,4298.17285265431,0.0,1.0
2021-05-25,36.82,36.82,36.6406,36.65,3169,35.0881002626186,35.0881002626186,34.9171386877377,34.9260965406022,3325.41742433143,0.0,1.0
2021-05-26,36.6794,36.81,36.63,36.81,2983,34.9541136548803,35.0785706319118,34.9070372791885,35.0785706319118,3130.23672350289,0.0,1.0
2021-05-27,36.6679,36.7173,36.6488,36.6488,2592,34.9431545795674,34.9902309552593,34.9249529849174,34.9249529849174,2719.93750832031,0.0,1.0
2021-05-28,36.7732,36.92,36.46,36.46,2824,35.0435015909106,35.1833965696871,34.745033557172,34.745033557172,2963.38870505268,0.0,1.0
2021-06-01,36.2615,36.4127,36.22,36.35,4926,34.5558703876411,34.6999584039286,34.5163224202077,34.6402076193967,5169.14049613651,0.0,1.0
2021-06-02,36.1693,36.2652,36.095,36.24,3859,34.4680071925239,34.5593963510026,34.397202036372,34.5353816816214,4049.47486288892,0.0,1.0
2021-06-03,36.0329,36.15,35.5,35.76,7404,34.3380230296825,34.4496150052597,33.8301890093145,34.0779594076926,7769.45112330384,0.0,1.0
2021-06-04,36.363,36.39,36.1,36.1,3890,34.6525961393156,34.6783261422241,34.4019668517255,34.4019668517255,4082.00497969367,0.0,1.0
2021-06-07,36.21,36.2999,36.15,36.2999,3310,34.5067927895008,34.5924641695554,34.4496150052597,34.5924641695554,3473.37698786274,0.0,1.0
2021-06-08,36.13,36.5479,35.72,35.72,11786,34.430555743846,34.8287990110852,34.0398408848652,34.0398408848652,12367.7405374472,0.0,1.0
2021-06-09,36.2494,36.3346,36.2494,36.3346,901,34.5443395344858,34.6255319881082,34.5443395344858,34.6255319881082,945.472104551156,0.0,1.0
2021-06-10,36.4485,36.49,35.7,35.7,6508,34.7340744818592,34.7736224492926,34.0207816234515,34.0207816234515,6829.2258117857,0.0,1.0
2021-06-11,36.5687,36.65,36.48,36.48,1565,34.8486206429555,34.9260965406022,34.7640928185857,34.7640928185857,1642.24621933691,0.0,1.0
2021-06-14,36.8155,36.8155,36.52,36.52,2752,35.0838119288005,35.0838119288005,34.8022113414131,34.8022113414131,2887.83488537712,0.0,1.0
2021-06-15,36.652,36.8,36.652,36.78,710,34.9280024667435,35.0690410012049,34.9280024667435,35.0499817397912,745.044610689591,0.0,1.0
2021-06-16,36.4907,36.8,36.41,36.8,4700,34.7742895234421,35.0690410012049,34.6973854036378,35.0690410012049,4931.98545104376,0.0,1.0
2021-06-17,36.9825,36.99,36.58,36.58,15277,35.2429567616049,35.250103984635,34.8593891256542,34.8593891256542,16031.0514331055,0.0,1.0
2021-06-18,36.9881,37.0199,36.83,37.0,1629,35.2482933548007,35.2785975804485,35.0976298933255,35.2596336153419,1709.40517015964,0.0,1.0
2021-06-21,36.9432,37.02,36.91,37.02,19722,35.205505312927,35.2786928767556,35.1738669389802,35.2786928767556,20695.4504394649,0.0,1.0
2021-06-22,37.2159,37.25,37.01,37.1599,3506,35.4653783423028,35.4978743830131,35.2691632460487,35.4120124103444,3679.05127475733,0.0,1.0
2021-06-23,37.1292,37.1292,36.97,36.97,1017,35.3827564440744,35.3827564440744,35.2310447232213,35.2310447232213,1067.19770291734,0.0,1.0
2021-06-24,37.2,37.29,37.15,37.29,4045,35.4502262294789,35.5359929058405,35.4025780759446,35.5359929058405,4244.65556371745,0.0,1.0
2021-06-25,37.2098,37.231,37.2098,37.231,1038,35.4595652675716,35.4797680846701,35.4595652675716,35.4797680846701,1089.23423365605,0.0,1.0
2021-06-28,37.7466,37.7466,37.29,37.29,2556,35.9711158439152,35.9711158439152,35.5359929058405,35.5359929058405,2682.16059848253,0.0,1.0
2021-06-29,37.8961,37.8961,37.89,37.89,722,36.1135838229826,36.1135838229826,36.1077707482515,36.1077707482515,757.636913968852,0.0,1.0
2021-06-30,37.7258,38.07,37.7258,38.07,2017,35.951294212045,36.2793041009748,35.951294212045,36.2793041009748,2116.5563095224,0.0,1.0
2021-07-01,37.5876,37.67,37.5876,37.67,7052,35.8195947156764,35.8981188727008,35.8195947156764,35.8981188727008,7400.07689377885,0.0,1.0
2021-07-02,37.885,37.91,37.791,37.91,2657,36.103005932898,36.1268300096652,36.0134274042537,36.1268300096652,2788.14581774964,0.0,1.0
2021-07-06,38.065,38.1,37.8763,37.885,4921,36.2745392856213,36.3078929930953,36.0947151541831,36.103005932898,5163.89370310349,0.0,1.0
2021-07-07,38.328,38.328,38.21,38.24,10553,36.5251685732115,36.5251685732115,36.4127189308706,36.4413078229912,11073.8813755032,0.0,1.0
2021-07-08,38.1264,38.21,38.06,38.14,3874,36.3330512181614,36.4127189308706,36.2697744702679,36.3460115159227,4065.21524198799,0.0,1.0
2021-07-09,38.1882,38.49,38.08,38.49,7576,36.3919443359297,36.6795485906624,36.2888337316816,36.6795485906624,7949.94080363991,0.0,1.0
2021-07-12,38.2511,38.31,38.16,38.2,1695,36.4518857130758,36.5080152379391,36.3650707773364,36.4031893001638,1778.66283819557,0.0,1.0
2021-07-13,38.2357,38.32,38.13,38.14,3488,36.4372100817872,36.517544868646,36.3364818852159,36.3460115159227,3660.16281983844,0.0,1.0
2021-07-14,38.4452,38.4452,38.3301,38.375,3474,36.6368558450957,36.6368558450957,36.5271697956599,36.5699578375337,3645.47179934597,0.0,1.0
2021-07-15,38.4959,38.4959,38.39,38.42,2056,36.6851710727795,36.6851710727795,36.5842522835939,36.6128411757145,2157.48129517999,0.0,1.0
2021-07-16,38.6283,38.76,38.55,38.55,1307,36.8113433833381,36.9368486197473,36.7367263749035,36.7367263749035,1371.51169883281,0.0,1.0
2021-07-19,38.6246,38.6999,37.58,37.58,9003,36.8078174199766,36.8795755391992,35.8123521963391,35.8123521963391,9447.37553526533,0.0,1.0
2021-07-20,38.8453,38.85,38.43,38.43,4419,37.0181363696768,37.022615296109,36.6223708064213,36.6223708064213,4637.11568258774,0.0,1.0
2021-07-21,38.7583,38.7583,38.705,38.705,522,36.9352285825272,36.9352285825272,36.8844356508597,36.8844356508597,547.765192647839,0.0,1.0
2021-07-22,39.05,39.0594,38.52,38.52,4624,37.213207910246,37.2221657631104,36.708137482783,36.708137482783,4852.23419694178,0.0,1.0
2021-07-23,39.45,39.46,39.05,39.05,3804,37.5943931385199,37.6039227692268,37.213207910246,37.213207910246,3991.76013952564,0.0,1.0
2021-07-26,39.1107,39.1107,39.1107,39.1107,364,37.2710527686365,37.2710527686365,37.2710527686365,37.2710527686365,381.966532804241,0.0,1.0
2021-07-27,38.958,38.958,38.77,38.85,11082,37.125535307743,37.125535307743,36.9463782504542,37.022615296109,11628.9920783972,0.0,1.0
2021-07-28,38.899,38.96,38.85,38.96,1190,37.0693104865725,37.1274412338843,37.022615296109,37.1274412338843,1248.73674186002,0.0,1.0
2021-07-29,39.1619,39.1619,39.04,39.11,1795,37.3198444778556,37.3198444778556,37.2036782795391,37.2703856944871,1883.59869885608,0.0,1.0
2021-07-30,39.3828,39.47,39.2,39.2,923,37.5303540201699,37.6134523999336,37.3561523708487,37.3561523708487,968.557993896468,0.0,1.0
2021-08-02,39.5339,39.72,39.3857,39.41,3171,37.6743467401504,37.8516931676049,37.5331176130749,37.5562746156925,3327.51614154464,0.0,1.0
2021-08-03,39.6298,39.6699,39.44,39.5201,2795,37.7657358986291,37.8039497177636,37.5848635078131,37.6611958497749,2932.95730546113,0.0,1.0
2021-08-04,39.8946,39.9604,39.76,39.76,4357,38.0180805197464,38.0807854897975,37.8898116904323,37.8898116904323,4572.05544897824,0.0,1.0
2021-08-05,39.8718,39.8718,39.68,39.68,1991,37.9963529617348,37.9963529617348,37.8135746447775,37.8135746447775,2089.27298575067,0.0,1.0
2021-08-06,39.72,39.76,39.53,39.53,2645,37.8516931676049,37.8898116904323,37.6706301841747,37.6706301841747,2775.55351447037,0.0,1.0
2021-08-09,39.63,39.9,39.61,39.88,3068,37.7659264912432,38.0232265203281,37.7468672298295,38.0041672589145,3219.43220506432,0.0,1.0
2021-08-10,39.4247,39.62,39.26,39.26,5877,37.5702831728316,37.7563968605364,37.4133301550898,37.4133301550898,6167.08053101792,0.0,1.0
2021-08-11,39.42,39.5,37.98,37.98,4371,37.5658042463994,37.6420412920542,36.1935374246131,36.1935374246131,4586.7464694707,0.0,1.0
2021-08-12,39.4017,39.482,39.25,39.25,3785,37.5483650222059,37.6248879567819,37.403800524383,37.403800524383,3971.82232600014,0.0,1.0
2021-08-13,39.6079,39.66,39.41,39.6,4704,37.7448660073811,37.7945153833638,37.5562746156925,37.7373375991227,4936.18288547019,0.0,1.0
2021-08-16,40.0455,40.0455,39.3,39.3,4505,38.1618826471128,38.1618826471128,37.4514486779172,37.4514486779172,4727.36052275578,0.0,1.0
2021-08-17,40.0052,40.0289,39.835,39.835,1536,38.1234782353642,38.1460634601394,37.9612839207336,37.9612839207336,1611.81481974537,0.0,1.0
2021-08-18,39.7775,40.0127,39.7775,39.99,5238,37.9064885441692,38.1306254583943,37.9064885441692,38.1089931966898,5496.5403813973,0.0,1.0
2021-08-19,40.17,40.29,39.51,39.51,3112,38.2805265494131,38.3948821178953,37.651570922761,37.651570922761,3265.60398375494,0.0,1.0
2021-08-20,40.4587,40.51,40.37,40.3817,2415,38.5556469879198,38.6045339934459,38.4711191635501,38.4822688314771,2534.20103495121,0.0,1.0
2021-08-23,40.3532,40.53,40.26,40.26,5091,38.4551093839626,38.6235932548596,38.3662932257747,38.3662932257747,5342.28466622634,0.0,1.0
2021-08-24,40.1226,40.29,40.1226,40.29,3673,38.2353560998626,38.3948821178953,38.2353560998626,38.3948821178953,3854.29416206038,0.0,1.0
2021-08-25,40.1034,40.12,40.065,40.0828,2145,38.2170592089055,38.2328783958788,38.1804654269912,38.1974281696493,2250.87421116785,0.0,1.0
2021-08-26,39.99,40.33,39.85,40.33,13796,38.1089931966898,38.4330006407227,37.9755783667939,38.4330006407227,14476.9513367234,0.0,1.0
2021-08-27,40.0846,40.17,39.96,39.96,4395,38.1991435031766,38.2805265494131,38.0804043045692,38.0804043045692,4611.93107602922,0.0,1.0
2021-08-30,40.4609,40.51,40.34,40.4001,4589,38.5577435066753,38.6045339934459,38.4425302714295,38.4998033519777,4815.50664571061,0.0,1.0
2021-08-31,40.3724,40.46,40.35,40.46,4999,38.4734062749197,38.5568858399117,38.4520599021364,38.5568858399117,5245.74367441868,0.0,1.0
2021-09-01,40.5421,40.64,40.5421,40.64,1966,38.6351241080149,38.728419192635,38.6351241080149,38.728419192635,2063.03902058554,0.0,1.0
2021-09-02,40.5119,40.84,40.09,40.84,3986,38.6063446232802,38.919011806772,38.2042895037583,38.919011806772,4182.74340592776,0.0,1.0
2021-09-03,40.6768,40.79,40.52,40.7,8324,38.7634882336362,38.8713636532377,38.6140636241528,38.7855969768761,8734.86104138049,0.0,1.0
2021-09-07,40.385,40.56,40.385,40.46,2769,38.4854136096103,38.6521821469802,38.4854136096103,38.5568858399117,2905.67398168941,0.0,1.0
2021-09-08,40.4835,40.56,40.2934,40.56,9616,38.5792804720728,38.6521821469802,38.3981221923356,38.6521821469802,10090.6323611142,0.0,1.0
2021-09-09,40.2944,40.63,40.25,40.49,5380,38.3990751554063,38.7188895619281,38.3567635950679,38.5854747320323,5645.5493035352,0.0,1.0
2021-09-10,40.2004,40.3826,40.2004,40.37,4248,38.3094966267619,38.4831264982407,38.3094966267619,38.4711191635501,4457.67536085828,0.0,1.0
2021-09-13,39.8684,40.68,39.76,40.68,13875,37.9931128872945,38.7665377154624,37.8898116904323,38.7665377154624,14559.8506666452,0.0,1.0
2021-09-14,39.9207,39.98,39.885,39.89,5388,38.0429528558913,38.0994635659829,38.0089320742679,38.0136968896213,5653.94417238805,0.0,1.0
2021-09-15,39.8298,39.86,39.72,39.8,3392,37.9563285127661,37.9851079975008,37.8516931676049,37.9279302132597,3559.42439360435,0.0,1.0
2021-09-16,39.9563,39.9563,39.85,39.85,434,38.0768783412077,38.0768783412077,37.9755783667939,37.9755783667939,455.421635266595,0.0,1.0
2021-09-17,39.7361,39.78,39.61,39.61,3223,37.8670358730429,37.908870951846,37.7468672298295,37.7468672298295,3382.0827890881,0.0,1.0
2021-09-20,39.4658,39.65,39.4,39.6399,2451,37.6094499550368,37.7849857526569,37.5467449849857,37.775360825643,2571.97794478899,0.0,1.0
2021-09-21,39.4943,39.65,39.486,39.65,3022,37.6366094025513,37.7849857526569,37.6286998090646,37.7849857526569,3171.16170916048,0.0,1.0
2021-09-22,39.57,39.78,39.55,39.78,2530,37.7087487070021,37.908870951846,37.6896894455884,37.908870951846,2654.8772747108,0.0,1.0
2021-09-23,39.4847,39.68,39.4847,39.5813,3363,37.6274609570727,37.8135746447775,37.6274609570727,37.7195171897009,3528.99299401281,0.0,1.0
2021-09-24,39.463,39.5,39.33,39.5,9149,37.6067816584388,37.6420412920542,37.4800375700377,37.6420412920542,9600.58189182968,0.0,1.0
2021-09-27,38.9271,39.01,38.85,39.01,6362,37.0960887488588,37.1750893874186,37.022615296109,37.1750893874186,6676.01945522137,0.0,1.0
2021-09-28,38.234,38.5,38.22,38.5,1931,36.4355900445671,36.6890782213693,36.4222485615775,36.6890782213693,2026.31146935436,0.0,1.0
2021-09-29,38.247,38.35,38.2,38.29,4551,36.447978564486,36.5461337607665,36.4031893001638,36.4889559765254,4775.63101865961,0.0,1.0
2021-09-30,38.0869,38.32,38.0869,38.15,814,36.2954091768693,36.517544868646,36.2954091768693,36.3555411466295,854.177905776517,0.0,1.0
2021-10-01,38.0429,38.078,37.66,38.03,7124,36.2534788017592,36.2869278055402,35.8885892419939,36.2411855781474,7475.63071345442,0.0,1.0
2021-10-04,37.3847,38.1,37.201,38.09,5401,35.6262385086344,36.3078929930953,35.4511791925496,36.2983633623885,5667.58583427391,0.0,1.0
2021-10-05,37.6531,37.69,37.63,37.68,2654,35.8820137968062,35.9171781341145,35.8600003498734,35.9076485034076,2784.99774192982,0.0,1.0
2021-10-06,37.8007,37.8007,37.55,37.55,861,36.0226711460393,36.0226711460393,35.7837633042186,35.7837633042186,903.497760286954,0.0,1.0
2021-10-07,38.13,38.32,38.11,38.19,4545,36.3364818852159,36.517544868646,36.3174226238022,36.3936596694569,4769.33486701998,0.0,1.0
2021-10-08,37.7189,37.85,37.68,37.81,4753,35.9447187668573,36.0696522254241,35.9076485034076,36.0315337025967,4987.60145719383,0.0,1.0
2021-10-11,37.616,37.7899,37.39,37.39,4398,35.8466588668838,36.0123791448759,35.631289212909,35.631289212909,4615.07915184904,0.0,1.0
2021-10-12,37.5007,37.6435,37.5007,37.6435,749,35.7367822248338,35.8728653513276,35.7367822248338,35.8728653513276,785.969596347188,0.0,1.0
2021-10-13,37.6603,37.75,37.5901,37.75,2979,35.8888751309151,35.9743559183556,35.8219771233531,35.9743559183556,3126.03928907647,0.0,1.0
2021-10-14,38.2625,38.28,37.95,37.95,3239,36.4627494920816,36.4794263458186,36.1649485324926,36.1649485324926,3398.87252679378,0.0,1.0
2021-10-15,38.3827,38.42,38.38,38.395,2100,36.5772956531779,36.6128411757145,36.5747226528871,36.5890170989474,2203.65307387062,0.0,1.0
2021-10-18,38.5034,38.5034,38.235,38.235,2964,36.6923182958096,36.6923182958096,36.4365430076378,36.4365430076378,3110.29890997739,0.0,1.0
2021-10-19,38.6929,38.7184,38.39,38.39,2659,36.8729047977044,36.8972053560069,36.5842522835939,36.5842522835939,2790.24453496285,0.0,1.0
2021-10-20,38.6811,38.87,38.34,38.34,2866,36.8616598334703,37.0416745575227,36.5366041300597,36.5366041300597,3007.46176653009,0.0,1.0
2021-10-21,39.2552,39.26,38.3,38.3,6101,37.4087559323505,37.4133301550898,36.4984856072323,36.4984856072323,6402.13685889746,0.0,1.0
2021-10-22,39.3068,39.46,38.81,38.81,5026,37.4579288267979,37.6039227692268,36.9844967732816,36.9844967732816,5274.07635679701,0.0,1.0
2021-10-25,39.3529,39.52,39.1501,39.1789,5918,37.5018604243564,37.6611005534679,37.3085995136215,37.3360448500573,6210.10423388873,0.0,1.0
2021-10-26,39.38,40.02,39.324,40.02,8284,37.527685723572,38.1375820888103,37.4743197916136,38.1375820888103,8692.88669711629,0.0,1.0
2021-10-27,39.66,40.08,39.4298,39.4599,5536,37.7945153833638,38.1947598730514,37.5751432844921,37.6038274729197,5809.24924616559,0.0,1.0
2021-10-28,39.89,39.92,39.872,39.89,766,38.0136968896213,38.0422857817418,37.996543554349,38.0136968896213,803.808692659474,0.0,1.0
2021-10-29,40.3963,40.3963,40.13,40.13,2078,38.4961820923091,38.4961820923091,38.2424080265857,38.2424080265857,2180.56718452531,0.0,1.0
2021-11-01,40.065,40.2151,40.0273,40.2151,2635,38.1804654269912,38.323505183901,38.1445387192263,38.323505183901,2765.05992840432,0.0,1.0
2021-11-02,40.45,40.49,40.25,40.25,1836,38.5473562092049,38.5854747320323,38.3567635950679,38.3567635950679,1926.62240172688,0.0,1.0
2021-11-03,40.4167,40.5,40.147,40.5,6067,38.515622538951,38.5950043627391,38.2586083987873,38.5950043627391,6366.45866627289,0.0,1.0
2021-11-04,40.8123,40.87,40.41,40.51,7580,38.892614729714,38.9476006988925,38.5092376863775,38.6045339934459,7954.13823806633,0.0,1.0
2021-11-05,40.3845,40.66,40.3644,40.6,1695,38.484937128075,38.7474784540487,38.4657825703542,38.6903006698076,1778.66283819557,0.0,1.0
2021-11-08,40.4702,40.5034,40.215,40.26,4640,38.5666060632327,38.5982444371794,38.3234098875939,38.3662932257747,4869.02393464746,0.0,1.0
2021-11-09,40.6082,40.7,40.5501,40.5501,1762,38.6981149669872,38.7855969768761,38.6427478125804,38.6427478125804,1848.96986483811,0.0,1.0
2021-11-10,40.5293,40.5293,40.5123,40.5123,549,38.6229261807102,38.6229261807102,38.6067258085085,38.6067258085085,576.097875026176,0.0,1.0
2021-11-11,40.668,40.71,40.5439,40.67,2344,38.7551021586142,38.7951266075829,38.6368394415422,38.7570080847555,2459.69657388225,0.0,1.0
2021-11-12,41.0602,41.09,41.06,41.06,1916,39.1288542749368,39.1572525744432,39.1286636823227,39.1286636823227,2010.57109025529,0.0,1.0
2021-11-15,41.15,41.16,40.95,41.0911,32246,39.2144303586843,39.2239599893911,39.0238377445473,39.158300833821,33837.6176285867,0.0,1.0
2021-11-16,41.58,41.59,39.9,39.9,9930,39.6242044790788,39.6337341097857,38.0232265203281,38.0232265203281,10420.1309635882,0.0,1.0
2021-11-17,41.5588,41.6,41.2901,41.36,18122,39.6040016619803,39.6432637404925,39.3479404848873,39.4145526035281,19016.4766688968,0.0,1.0
2021-11-18,41.7453,41.76,41.6913,41.6913,2488,39.781729274663,39.7957378318021,39.730269268846,39.730269268846,2610.80421323338,0.0,1.0
2021-11-19,42.16,42.3,42.16,42.23,2479,40.1769230600761,40.3103378899719,40.1769230600761,40.243630475024,2601.35998577393,0.0,1.0
2021-11-22,41.8,42.44,41.8,42.3,10403,39.8338563546295,40.4437527198678,39.8338563546295,40.3103378899719,10916.4775845124,0.0,1.0
2021-11-23,41.5255,41.5255,41.21,41.32,3086,39.5722679917265,39.5722679917265,39.2716081429254,39.3764340807007,3238.3206599832,0.0,1.0
2021-11-24,41.5829,41.5829,41.4,41.4,1541,39.6269680719838,39.6269680719838,39.4526711263555,39.4526711263555,1617.06161277839,0.0,1.0
2021-11-26,41.3869,41.3869,41.3869,41.3869,71,39.4401873101295,39.4401873101295,39.4401873101295,39.4401873101295,74.5044610689591,0.0,1.0
2021-11-29,41.895,42.03,41.48,42.03,2063,39.9243878463446,40.053037860887,39.5289081720103,40.053037860887,2164.82680542623,0.0,1.0
2021-11-30,41.5,41.9889,41.5,41.93,5753,39.547967433424,40.0138710786819,39.547967433424,39.9577415538185,6036.9600637989,0.0,1.0
2021-12-01,41.24,41.82,41.24,41.63,5078,39.3001970350459,39.8529156160432,39.3001970350459,39.6718526326131,5328.64300434049,0.0,1.0
2021-12-02,41.5393,41.66,41.186,41.22,1890,39.5854188821019,39.7004415247336,39.2487370292289,39.2811377736322,1983.28776648356,0.0,1.0
2021-12-03,41.3069,41.49,41.12,41.41,3250,39.3639502644748,39.5384378027172,39.1858414665637,39.4622007570624,3410.41547146643,0.0,1.0
2021-12-06,41.3901,41.4999,41.1,41.11,4502,39.4432367919557,39.5478721371169,39.16678220515,39.1763118358569,4724.21244693597,0.0,1.0
2021-12-07,41.9048,41.97,41.84,41.97,1346,39.9337268844373,39.9958600766459,39.8719748774569,39.9958600766459,1412.43668449041,0.0,1.0
2021-12-08,41.649,41.81,41.45,41.6999,2446,39.6899589309561,39.8433859853363,39.5003192798898,39.7384647512539,2566.73115175597,0.0,1.0
2021-12-09,41.5617,41.615,41.5617,41.615,403,39.6067652548853,39.6575581865528,39.6067652548853,39.6575581865528,422.891518461838,0.0,1.0
2021-12-10,41.6156,41.75,41.27,41.47,3124,39.6581299643952,39.7862082010952,39.3287859271665,39.5193785413035,3278.1962870342,0.0,1.0
2021-12-13,41.5153,41.93,41.32,41.93,7622,39.5625477684055,39.9577415538185,39.3764340807007,39.9577415538185,7998.21129954375,0.0,1.0
2021-12-14,41.2326,41.27,40.83,41.0,7997,39.2931451083229,39.3287859271665,38.9094821760651,39.0714858980816,8391.72077702064,0.0,1.0
2021-12-15,41.6016,41.6016,41.6016,41.6016,276,39.6447884814056,39.6447884814056,39.6447884814056,39.6447884814056,289.622975422996,0.0,1.0
2021-12-16,41.201,41.42,41.0,41.4,2800,39.2630314752892,39.4717303877692,39.0714858980816,39.4526711263555,2938.20409849416,0.0,1.0
2021-12-17,41.0814,41.37,41.0814,41.117,659,39.1490570920353,39.424082234235,39.1490570920353,39.1829825773517,691.527321752733,0.0,1.0
2021-12-20,40.6729,40.9859,40.42,40.9859,3506,38.7597716776605,39.0580491187849,38.5187673170843,39.0580491187849,3679.05127475733,0.0,1.0
2021-12-21,41.0392,41.14,40.73,40.74,1569,39.1088420504524,39.2049007279774,38.8141858689966,38.8237154997035,1646.44365376333,0.0,1.0
2021-12-22,41.2812,41.37,41.2812,41.29,1721,39.3394591135582,39.424082234235,39.3394591135582,39.3478451885802,1805.9461619673,0.0,1.0
2021-12-23,41.5168,41.7699,41.5168,41.59,3385,39.5639772130115,39.8051721662019,39.5639772130115,39.6337341097857,3552.07888335812,0.0,1.0
2021-12-27,42.0137,42.1,41.62,41.885,2905,40.0375045628349,40.119745275835,39.6623230019062,39.9148582156377,3048.38675218769,0.0,1.0
2021-12-28,42.0481,42.11,42.045,42.045,1706,40.0702864924664,40.1292749065418,40.0673323069473,40.0673323069473,1790.20578286823,0.0,1.0
2021-12-29,42.1084,42.29,41.93,42.0516,7010,40.1277501656287,40.3008082592651,39.9577415538185,40.0736218632138,7356.00383230146,0.0,1.0
2021-12-30,42.14,42.27,42.0597,42.26,6499,40.1578637986624,40.2817489978514,40.0813408640864,40.2722193671446,6819.78158432626,0.0,1.0
2021-12-31,42.0648,42.22,42.0648,42.16,1571,40.0862009757469,40.2341008443172,40.0862009757469,40.1769230600761,1648.54237097654,0.0,1.0
2022-01-03,41.5,42.91,41.22,42.91,4562,39.547967433424,40.8916453630897,39.2811377736322,40.8916453630897,4787.17396333227,0.0,1.0
2022-01-04,41.3654,41.4048,41.28,41.285,1575,39.4196986041098,39.4572453490948,39.3383155578733,39.3430803732268,1652.73980540297,0.0,1.0
2022-01-05,40.84,41.3355,40.84,41.3355,5286,38.919011806772,39.3912050082963,38.919011806772,39.3912050082963,5546.90959451433,0.0,1.0
2022-01-06,40.45,40.54,37.47,40.31,6182,38.5473562092049,38.6331228855665,35.7075262585638,38.413941379309,6487.13490603246,0.0,1.0
2022-01-07,39.94,40.1,39.89,40.1,14265,38.0613450431555,38.2138191344651,38.0136968896213,38.2138191344651,14969.1005232212,0.0,1.0
2022-01-10,39.7437,39.7499,39.52,39.52,6236,37.8742783923801,37.8801867634183,37.6611005534679,37.6611005534679,6543.80027078913,0.0,1.0
2022-01-11,39.7819,39.7819,39.73,39.73,6838,37.9106815816803,37.9106815816803,37.8612227983117,37.8612227983117,7175.51415196537,0.0,1.0
2022-01-12,39.9918,40.2864,39.87,39.87,4006,38.110708530217,38.3914514508408,37.9946376282076,37.9946376282076,4203.73057805986,0.0,1.0
2022-01-13,39.7042,40.44,39.63,40.44,3586,37.836636351088,38.537826578498,37.7659264912432,38.537826578498,3762.99996328574,0.0,1.0
2022-01-14,39.5066,39.5066,39.35,39.35,613,37.6483308483207,37.6483308483207,37.4990968314514,37.4990968314514,643.2568258489,0.0,1.0
2022-01-18,39.0285,39.099,38.87,39.099,2443,37.1927192042262,37.2599031007095,37.0416745575227,37.2599031007095,2563.58307593616,0.0,1.0
2022-01-19,38.9525,39.2,38.83,39.0464,3292,37.1202940108542,37.3561523708487,37.0035560346953,37.2097772431915,3454.48853294385,0.0,1.0
2022-01-20,38.4812,39.07,38.4812,39.07,2036,36.6711625156404,37.2322671716597,36.6711625156404,37.2322671716597,2136.4941230479,0.0,1.0
2022-01-21,38.1516,38.6409,38.1516,38.25,4498,36.3570658875426,36.8233507180288,36.3570658875426,36.450837453698,4720.01501250955,0.0,1.0
2022-01-24,38.4041,38.4799,37.63,37.66,7572,36.5976890628906,36.6699236636485,35.8600003498734,35.8885892419939,7945.74336921349,0.0,1.0
2022-01-25,37.7939,38.07,37.62,37.8299,22117,36.0161909971586,36.2793041009748,35.8504707191665,36.0504976677033,23208.6643022841,0.0,1.0
2022-01-26,37.7506,38.24,37.61,38.11,23440,35.974927696198,36.4413078229912,35.8409410884597,36.3174226238022,24596.9657388225,0.0,1.0
2022-01-27,37.3733,37.46,37.37,37.4524,3394,35.6153747296286,35.697996627857,35.6122299514953,35.6907541085197,3561.52311081756,0.0,1.0
2022-01-28,37.9304,37.9304,37.5424,37.59,3471,36.1462704563071,36.1462704563071,35.7765207848814,35.821881827046,3642.32372352616,0.0,1.0
2022-01-31,38.3287,38.3287,37.92,37.92,3206,36.5258356473609,36.5258356473609,36.136359640372,36.136359640372,3364.24369277582,0.0,1.0
2022-02-01,38.664,38.664,38.335,38.47,5170,36.8453641649616,36.8453641649616,36.5318393147063,36.6604893292487,5425.18399614814,0.0,1.0
2022-02-02,38.6722,38.754,38.4701,38.54,3669,36.8531784621412,36.9311308413232,36.6605846255558,36.7271967441967,3850.09672763396,0.0,1.0
2022-02-03,38.2581,39.09,38.2581,39.09,4787,36.4585564545706,37.2513264330734,36.4585564545706,37.2513264330734,5023.27964981841,0.0,1.0
2022-02-04,38.0786,38.18,37.89,38.15,2988,36.2874995833826,36.3841300387501,36.1077707482515,36.3555411466295,3135.48351653591,0.0,1.0
2022-02-07,37.817,38.118,37.75,37.94,2533,36.0382044440915,36.3250463283676,35.9743559183556,36.1554189017857,2658.02535053061,0.0,1.0
2022-02-08,38.04,38.05,37.9948,38.03,3073,36.2507152088542,36.2602448395611,36.2076412780592,36.2411855781474,3224.67899809734,0.0,1.0
2022-02-09,38.6545,38.8165,38.45,38.6,3091,36.8363110157901,36.990691033241,36.641430067835,36.7843745284378,3243.56745301623,0.0,1.0
2022-02-10,38.2459,38.79,38.184,38.43,4187,36.4469303051082,36.9654375118679,36.3879418910328,36.6223708064213,4393.66448585538,0.0,1.0
2022-02-11,37.5288,37.9,37.48,37.9,1203,35.7635604871201,36.1173003789583,35.7170558892706,36.1173003789583,1262.37840374588,0.0,1.0
2022-02-14,37.5097,37.5097,37.0985,37.4637,4885,35.74535889247,35.74535889247,35.3535004778044,35.7015225912185,5126.1167932657,0.0,1.0
2022-02-15,37.9525,38.07,37.73,37.9355,2262,36.1673309401693,36.2793041009748,35.9552966569419,36.1511305679676,2373.64916814064,0.0,1.0
2022-02-16,37.8695,38.1,37.39,38.1,4428,36.0882350053024,36.3078929930953,35.631289212909,36.3078929930953,4646.5599100472,0.0,1.0
2022-02-17,37.3757,37.7994,37.29,37.7994,3510,35.6176618409982,36.0214322940474,35.5359929058405,36.0214322940474,3683.24870918375,0.0,1.0
2022-02-18,37.3201,37.57,37.04,37.57,3509,35.5646770942681,35.8028225656323,35.2977521381693,35.8028225656323,3682.19935057715,0.0,1.0
2022-02-22,36.9671,36.9671,36.6274,36.9,3371,35.2282811303164,35.2282811303164,34.9045595752047,35.1643373082734,3537.38786286564,0.0,1.0
2022-02-23,36.2938,36.59,36.14,36.59,3848,34.5866510948242,34.8689187563611,34.4400853745529,34.8689187563611,4037.93191821626,0.0,1.0
2022-02-24,36.3951,36.7,35.31,35.31,6008,34.6831862538846,34.9737446941364,33.6491260258844,33.6491260258844,6304.54650848318,0.0,1.0
2022-02-25,37.2089,37.2089,37.175,37.175,571,35.458707600808,35.458707600808,35.4264021527118,35.4264021527118,599.183764371487,0.0,1.0
2022-02-28,37.1951,39.06,36.6,39.06,8874,35.4455567104325,37.2227375409528,34.8784483870679,37.2227375409528,9312.00827501328,0.0,1.0
2022-03-01,37.0811,37.4428,34.7,36.3,6790,35.3369189203744,35.6816056630412,33.0678185527666,34.5925594658625,7125.14493884835,0.0,1.0
2022-03-02,37.3025,37.3025,37.1005,37.17,911,35.5479049442241,35.5479049442241,35.3554064039457,35.4216373373583,955.965690617206,0.0,1.0
2022-03-03,37.2713,37.2713,36.86,37.0344,204,35.5181724964187,35.5181724964187,35.126218785446,35.2924155449735,214.069155747432,0.0,1.0
2022-03-04,36.8436,37.18,36.4201,37.18,2207,35.1105901910868,35.4311669680652,34.7070103306517,35.4311669680652,2315.93444477736,0.0,1.0
2022-03-07,35.907,36.7807,35.907,36.7807,1991,34.2180449790833,35.0506488139407,34.2180449790833,35.0506488139407,2089.27298575067,0.0,1.0
2022-03-08,35.6264,36.2954,35.1042,35.7757,6999,33.9506435414491,34.5881758357373,33.4530062259374,34.0929209279023,7344.46088762879,0.0,1.0
2022-03-09,36.2983,36.71,35.79,36.1887,1689,34.5909394286423,34.9832743248433,34.1065482998131,34.4864946760952,1772.36668655594,0.0,1.0
2022-03-10,35.8683,36.195,35.6904,35.9,874,34.1811653082478,34.4924983434405,34.0116331779729,34.2113742375885,917.139422172819,0.0,1.0
2022-03-11,35.5275,36.1558,35.23,36.1558,3611,33.8563954937584,34.4551421910697,33.5728889802296,34.4551421910697,3789.23392845086,0.0,1.0
2022-03-14,35.5434,36.01,35.29,35.29,1113,33.8715476065822,34.3162001753638,33.6300667644707,33.6300667644707,1167.93612915143,0.0,1.0
2022-03-15,36.2958,36.2958,35.6318,35.6318,462,34.5885570209656,34.5885570209656,33.9557895420308,33.9557895420308,484.803676251536,0.0,1.0
2022-03-16,36.9212,37.21,36.8,37.17,4144,35.1845401253719,35.4597558601857,35.0690410012049,35.4216373373583,4348.54206577136,0.0,1.0
2022-03-17,36.99,36.99,36.99,36.99,329,35.250103984635,35.250103984635,35.250103984635,35.250103984635,345.238981573064,0.0,1.0
2022-03-18,37.4723,37.4723,36.74,36.855,1273,35.7097180736264,35.7097180736264,35.0118632169638,35.1214539700926,1335.83350620824,0.0,1.0
2022-03-21,37.0211,37.4002,36.46,37.2,15487,35.2797411361333,35.64100943623,34.745033557172,35.4502262294789,16251.4167404925,0.0,1.0
2022-03-22,37.2106,37.325,36.87,36.9341,1428,35.4603276380281,35.5693466133145,35.1357484161529,35.1968333489838,1498.48409023202,0.0,1.0
2022-03-23,36.5763,36.9673,36.5763,36.9673,1603,34.8558631622927,35.2284717229305,34.8558631622927,35.2284717229305,1682.12184638791,0.0,1.0
2022-03-24,36.8737,36.8737,36.24,36.24,583,35.1392743795144,35.1392743795144,34.5353816816214,34.5353816816214,611.776067650748,0.0,1.0
2022-03-25,36.7519,36.765,36.36,36.765,882,35.023203477505,35.0356872937309,34.6497372501035,35.0356872937309,925.534291025659,0.0,1.0
2022-03-28,37.0972,37.35,36.4601,37.13,3859,35.3522616258125,35.5931706900816,34.7451288534791,35.3835188145309,4049.47486288891,0.0,1.0
2022-03-29,37.441,37.92,37.405,37.7558,2363,35.6798903295139,36.136359640372,35.6455836589693,35.9798831041656,2479.63438740775,0.0,1.0
2022-03-30,37.0395,37.0395,36.59,36.89,2653,35.2972756566339,35.2972756566339,34.8689187563611,35.1548076775666,2783.94838332322,0.0,1.0
2022-03-31,36.7751,37.198,36.4,36.9961,3409,35.0453122207449,35.4483203033375,34.6878557729309,35.2559170593662,3577.26348991664,0.0,1.0
2022-04-01,36.48,36.54,36.2576,36.54,3801,34.7640928185857,34.8212706028268,34.5521538316654,34.8212706028268,3988.61206370583,0.0,1.0
2022-04-04,36.655,36.815,36.24,36.7635,4278,34.9308613559556,35.0833354472652,34.5353816816214,35.0342578491249,4489.15611905643,0.0,1.0
2022-04-05,36.44,36.79,36.0293,36.7673,5864,34.7259742957583,35.0595113704981,34.334592362628,35.0378791087935,6153.43886913206,0.0,1.0
2022-04-06,36.1848,36.1848,35.52,35.52,1489,34.4827781201196,34.4827781201196,33.8492482707282,33.8492482707282,1562.49496523493,0.0,1.0
2022-04-07,36.3707,36.405,36.2597,36.2597,1205,34.6599339549599,34.6926205882844,34.5541550541138,34.5541550541138,1264.47712095909,0.0,1.0
2022-04-08,35.7692,36.3202,35.69,36.3202,2089,34.0867266679429,34.6118093198903,34.0112519927446,34.6118093198903,2192.11012919796,0.0,1.0
2022-04-11,35.648,35.648,35.52,35.52,174,33.9712275437759,33.9712275437759,33.8492482707282,33.8492482707282,182.58839754928,0.0,1.0
2022-04-12,35.5752,35.585,35.565,35.585,614,33.90185183223,33.9111908703227,33.892131608909,33.9111908703227,644.306184455506,0.0,1.0
2022-04-13,35.6573,35.66,35.41,35.66,1214,33.9800901003333,33.9826631006241,33.7444223329529,33.9826631006241,1273.92134841854,0.0,1.0
2022-04-14,35.4644,35.88,35.1,35.8799,1359,33.7962635239981,34.1923149761748,33.4490037810406,34.1922196798677,1426.07834637627,0.0,1.0
2022-04-18,35.0,35.1,34.91,35.05,7904,33.3537074739721,33.4490037810406,33.2679407976104,33.4013556275063,8294.13042660636,0.0,1.0
2022-04-19,35.7,35.88,35.35,35.35,6330,34.0207816234515,34.1923149761748,33.6872445487118,33.6872445487118,6642.43997981001,0.0,1.0
2022-04-20,36.3314,36.58,35.14,35.14,8181,34.622482506282,34.8593891256542,33.4871223038679,33.4871223038679,8584.80276063596,0.0,1.0
2022-04-21,36.2639,36.47,36.22,36.47,4424,34.5581574990107,34.7545631878789,34.5163224202077,34.7545631878789,4642.36247562078,0.0,1.0
2022-04-22,35.656,35.93,35.656,35.93,78446,33.9788512483414,34.239963129709,33.9788512483414,34.239963129709,82317.9852537402,0.0,1.0
2022-04-25,36.0074,36.158,35.47,35.486,11530,34.31372247138,34.4572387098252,33.801600117194,33.8168475263249,12099.1047341563,0.0,1.0
2022-04-26,35.5253,35.65,35.39,35.65,2870,33.8542989750028,33.9731334699173,33.7253630715392,33.9731334699173,3011.65920095652,0.0,1.0
2022-04-27,35.5582,35.57,35.42,35.56,3872,33.8856514600284,33.8968964242625,33.7539519636597,33.8873667935556,4063.11652477478,0.0,1.0
2022-04-28,36.0298,36.065,35.425,35.56,6419,34.3350688441634,34.3686131442515,33.7587167790131,33.8873667935556,6735.83289579786,0.0,1.0
2022-04-29,35.4557,36.14,35.4557,36.14,3060,33.7879727452832,34.4400853745529,33.7879727452832,34.4400853745529,3211.03733621147,0.0,1.0
2022-05-02,35.2975,35.4119,34.8501,35.306,10971,33.6372139875008,33.7462329627872,33.2108583096764,33.6453141736016,11512.5132730641,0.0,1.0
2022-05-03,35.5014,35.66,35.21,35.23,4272,33.8315231576135,33.9826631006241,33.5538297188159,33.5728889802296,4482.8599674168,0.0,1.0
2022-05-04,35.62,35.82,35.11,35.19,4824,33.9445445777967,34.1351371919337,33.4585334117474,33.5347704574022,5062.1059182628,0.0,1.0
2022-05-05,34.84,35.5942,34.84,35.08,2137,33.2012333826625,33.919958130573,33.2012333826625,33.4299445196269,2242.47934231501,0.0,1.0
2022-05-06,34.46,34.74,34.41,34.63,10280,32.8391074158022,33.105937075594,32.791459262268,33.0011111378186,10787.4064759,0.0,1.0
2022-05-09,34.3369,34.391,34.22,34.39,6816,32.7217976618009,32.7733529639249,32.6103962788378,32.7724000008543,7152.42826262007,0.0,1.0
2022-05-10,34.2666,34.41,34.2666,34.4,1136,32.6548043579317,32.791459262268,32.6548043579317,32.7819296315611,1192.07137710335,0.0,1.0
2022-05-11,33.9498,34.45,33.9301,33.9301,1169,32.3529056571388,32.8295777850954,32.3341322846463,32.3341322846463,1226.70021112131,0.0,1.0
2022-05-12,33.9756,34.01,33.6901,33.6901,1709,32.3774921043624,32.410274033994,32.1054211476819,32.1054211476819,1793.35385868804,0.0,1.0
2022-05-13,34.2754,34.4473,33.83,34.27,3396,32.6631904329538,32.8270047848045,32.2387406812707,32.6580444323721,3563.62182803077,0.0,1.0
2022-05-16,34.1098,34.17,33.596,33.596,7847,32.5053797484483,32.5627481253036,32.0157473227304,32.0157473227304,8234.31698602989,0.0,1.0
2022-05-17,34.4745,34.5,34.21,34.34,11459,32.8529253803271,32.8772259386296,32.600866648131,32.72475184732,12024.6002730874,0.0,1.0
2022-05-18,33.6477,33.87,33.6477,33.7,1395,32.0650155134849,32.2768592040981,32.0650155134849,32.1148554820817,1463.85525621405,0.0,1.0
2022-05-19,33.5219,33.6999,33.4,33.4,608,31.9451327591927,32.1147601857746,31.8289665608762,31.8289665608762,638.010032815874,0.0,1.0
2022-05-20,33.43,33.4488,33.285,33.4488,830,31.8575554529967,31.8754711587256,31.7193758077474,31.8754711587256,870.967643482198,0.0,1.0
2022-05-23,33.5952,33.5952,33.22,33.22,2050,32.0149849522739,32.0149849522739,31.6574332081529,31.6574332081529,2151.18514354037,0.0,1.0
2022-05-24,33.4084,33.6,33.12,33.19,2420,31.8369714506699,32.0195591750132,31.5621369010844,31.6288443160324,2539.44782798424,0.0,1.0
2022-05-25,33.5793,33.684,33.28,33.28,1280,31.99983283945,32.0996080729507,31.714610992394,31.714610992394,1343.17901645447,0.0,1.0
2022-05-26,34.0458,34.12,33.0,33.0,3946,32.4443901119245,32.5150999717693,31.4477813326022,31.4477813326022,4140.76906166356,0.0,1.0
2022-05-27,34.6103,34.73,34.59,34.7,987,32.9823377653262,33.0964074448871,32.9629926149913,33.0678185527666,1035.71694471919,0.0,1.0
2022-05-31,34.4051,34.4387,34.198,34.198,1794,32.7867897432216,32.8188093023966,32.5894310912828,32.5894310912828,1882.54934024947,0.0,1.0
2022-06-01,34.192,34.3997,34.1426,34.1724,2536,32.5837133128586,32.7816437426399,32.5366369371668,32.5650352366732,2661.17342635043,0.0,1.0
2022-06-02,34.54,34.546,34.52,34.535,3963,32.915344461457,32.9210622398811,32.8962852000433,32.9105796461036,4158.60815797584,0.0,1.0
2022-06-03,34.4369,34.4369,34.4369,34.4369,161,32.8170939688694,32.8170939688694,32.8170939688694,32.8170939688694,168.946735663414,0.0,1.0
2022-06-06,34.5079,34.7399,34.44,34.44,612,32.884754346888,33.1058417792869,32.8200481543885,32.8200481543885,642.207467242295,0.0,1.0
2022-06-07,34.5102,34.5477,34.15,34.32,9266,32.8869461619506,32.9226822771013,32.5436888638899,32.7056925859063,9723.35684880246,0.0,1.0
2022-06-08,34.06,34.4699,34.06,34.4699,1573,32.4579221875282,32.848541750202,32.4579221875282,32.848541750202,1650.64108818976,0.0,1.0
2022-06-09,34.1058,34.3744,34.03,34.05,5961,32.5015678961656,32.7575337769516,32.4293332954077,32.4483925568214,6255.22665397275,0.0,1.0
2022-06-10,33.576,33.696,33.5707,33.696,1245,31.9966880613167,32.1110436297989,31.9916373570421,32.1110436297989,1306.4514652233,0.0,1.0
2022-06-13,33.147,33.147,33.01,33.01,1580,31.5878669039929,31.5878669039929,31.4573109633091,31.4573109633091,1657.98659843599,0.0,1.0
2022-06-14,33.1012,33.37,32.98,33.37,8231,31.5442211953555,31.8003776687556,31.4287220711885,31.8003776687556,8637.27069096624,0.0,1.0
2022-06-15,33.398,33.398,33.22,33.22,3696,31.8270606347348,31.8270606347348,31.6574332081529,31.6574332081529,3878.42941001229,0.0,1.0
2022-06-16,33.1,33.1,31.73,31.73,3869,31.5430776396707,31.5430776396707,30.2375182328324,30.2375182328324,4059.96844895497,0.0,1.0
2022-06-17,33.177,33.1853,32.93,32.99,5394,31.6164557961135,31.6243653896001,31.3810739176543,31.4382517018954,5660.24032402767,0.0,1.0
2022-06-21,33.4292,33.4507,33.24,33.26,2352,31.8567930825402,31.8772817885599,31.6764924695666,31.6955517309803,2468.09144273509,0.0,1.0
2022-06-22,33.5119,33.5914,33.5119,33.5914,1996,31.9356031284858,32.0113636926053,31.9356031284858,32.0113636926053,2094.5197787837,0.0,1.0
2022-06-23,33.86,33.86,32.9653,33.435,3225,32.2773574036618,32.2773574036618,31.424476373861,31.87222223247,3383.13011918416,0.01052279,1.0
2022-06-24,34.3543,34.3543,33.99,33.99,1046,32.7485534392386,32.7485534392386,32.4012811030852,32.4012811030852,1097.28809447027,0.0,1.0
2022-06-27,34.0314,34.38,33.86,33.86,3762,32.4407460350554,32.7730522013554,32.2773574036618,32.2773574036618,3946.46062275064,0.0,1.0
2022-06-28,33.6887,33.96,33.59,33.96,2143,32.1140640981909,32.3726833262952,32.0199774125517,32.3726833262952,2248.07685129043,0.0,1.0
2022-06-29,33.3595,33.5192,33.3595,33.5192,1037,31.8002511608818,31.9524866593273,31.8002511608818,31.9524866593273,1087.84680111441,0.0,1.0
2022-06-30,33.4959,33.64,33.2573,33.2573,39993,31.9302757193537,32.0676403738684,31.7028280679505,31.7028280679505,41953.9605756688,0.0,1.0
2022-07-01,33.4324,33.694,33.32,33.694,1344,31.8697437584815,32.1191163720904,31.7625974214416,32.1191163720904,1409.89980780884,0.0,1.0
2022-07-05,33.26,33.6201,32.0,32.0,1840,31.7054018678616,32.0486705152644,30.504295242681,30.504295242681,1930.21997497638,0.0,1.0
2022-07-06,33.9275,33.9275,33.79,33.83,2710,32.3417024014394,32.3417024014394,32.2106292578185,32.2487596268718,2842.87833270978,0.0,1.0
2022-07-07,34.317,34.4999,33.79,33.9301,26828,32.7129968700964,32.8873479825928,32.2106292578185,32.3441808754278,28143.4464612318,0.0,1.0
2022-07-08,34.2869,34.349,34.2869,34.349,361,32.6843037673837,32.743501165339,32.6843037673837,32.743501165339,378.700766829606,0.0,1.0
2022-07-11,34.2155,34.41,33.77,33.77,1213,32.6162410586235,32.8016499781454,32.1915640732918,32.1915640732918,1272.47653785128,0.0,1.0
2022-07-12,34.1025,34.1025,34.1025,34.1025,21,32.5085227660478,32.5085227660478,32.5085227660478,32.5085227660478,22.0296844970131,0.0,1.0
2022-07-13,33.935,34.0,33.72,33.7201,1955,32.3488518456369,32.4108136953486,32.1439011119751,32.1439964378977,2050.85872341241,0.0,1.0
2022-07-14,34.2352,34.265,34.03,34.03,3021,32.6350202653823,32.663427390327,32.4394114721386,32.4394114721386,3169.12746978459,0.0,1.0
2022-07-15,34.5542,34.5542,34.525,34.525,499,32.9391099585827,32.9391099585827,32.9112747891738,32.9112747891738,523.467264952836,0.0,1.0
2022-07-18,34.3458,34.6223,34.3458,34.615,1018,32.7404507358148,33.0040269118961,32.7404507358148,32.9970681195438,1067.91518180759,0.0,1.0
2022-07-19,34.185,34.33,33.63,34.33,6229,32.5871666522203,32.7253892400387,32.0581077816051,32.7253892400387,6534.42403485213,0.0,1.0
2022-07-20,34.875,34.9606,32.81,34.77,3727,33.2449155183906,33.3265145081648,31.2764352160114,33.1448232996256,3909.74448192228,0.0,1.0
2022-07-21,35.025,35.025,33.124,34.26,8458,33.3879044023407,33.3879044023407,31.5757586130802,32.6586610941953,8872.71768932079,0.0,1.0
2022-07-22,33.495,34.37,33.495,33.8842,4091,31.92941778605,32.7635196090921,31.92941778605,32.3004262769391,4291.59234653717,0.0,1.0
2022-07-25,34.39,34.39,33.38,33.68,2128,32.7825847936187,32.7825847936187,31.8197929750216,32.1057707429217,2232.341362364,0.0,1.0
2022-07-26,33.52,33.8335,33.52,33.8335,660,31.9532492667083,32.252096034164,31.9532492667083,32.252096034164,692.36151276327,0.0,1.0
2022-07-27,34.99,34.99,33.05,34.0,2272,33.354540329419,33.354540329419,31.5052174303315,32.4108136953486,2383.4020560578,0.0,1.0
2022-07-28,34.5803,35.035,33.59,33.59,1246,32.96399002439,33.397436994604,32.0199774125517,32.0199774125517,1307.09461348945,0.0,1.0
2022-07-29,35.53,36.0,33.415,33.415,4061,33.8693003116392,34.3173321480161,31.8531570479433,31.8531570479433,4260.1213686843,0.0,1.0
2022-08-01,34.2,34.89,32.95,34.755,3206,32.6014655406153,33.2592144067856,31.4098915076981,33.1305244112306,3363.19849987733,0.0,1.0
2022-08-02,35.025,35.025,32.9101,34.14,3701,33.3879044023407,33.3879044023407,31.3718564645674,32.5442699870353,3882.46963444978,0.0,1.0
2022-08-03,35.37,35.37,32.2201,33.6,5030,33.7167788354258,33.7167788354258,30.7141075983971,32.029510004815,5276.63395333219,0.0,1.0
2022-08-04,35.44,35.44,34.8,35.0,1869,33.7835069812692,33.7835069812692,33.1734210764156,33.3640729216823,1960.64192023417,0.0,1.0
2022-08-05,32.6001,32.6001,32.6001,32.6001,391,31.0763461044039,31.0763461044039,31.0763461044039,31.0763461044039,410.171744682482,0.0,1.0
2022-08-08,36.025,36.025,34.0,34.0,1136,34.3411636286745,34.3411636286745,32.4108136953486,32.4108136953486,1191.7010280289,0.0,1.0
2022-08-09,35.0375,36.1,33.77,34.78,4151,33.3998201426699,34.4126580706495,32.1915640732918,33.1543558918889,4354.53430224292,0.0,1.0
2022-08-10,36.41,36.5,33.78,34.8,6472,34.708168430813,34.793961761183,32.2010966655551,33.1734210764156,6789.33895546041,0.0,1.0
2022-08-11,35.27,36.3,35.0001,35.6,7570,33.6214529127925,34.6033099159163,33.364168247605,33.9360284574826,7941.17674487567,0.0,1.0
2022-08-12,35.945,35.945,34.904,35.3,3470,34.2649028905678,34.2649028905678,33.2725600359543,33.6500506895825,3640.14310498264,0.0,1.0
2022-08-15,36.115,36.45,34.26,35.4,12024,34.4269569590445,34.7462987998663,32.6586610941953,33.7453766122158,12613.5679234326,0.0,1.0
2022-08-16,35.75,36.435,33.23,36.115,21908,34.0790173414327,34.7319999114713,31.6768040910715,34.4269569590445,22982.2060933601,0.0,1.0
2022-08-17,35.7506,36.374,34.245,34.78,7057,34.0795892969685,34.673851098665,32.6443622058003,33.1543558918889,7403.02302359149,0.0,1.0
2022-08-18,35.96,36.71,35.47,35.47,2894,34.2792017789628,34.9941461987131,33.8121047580592,33.8121047580592,3035.90033020742,0.0,1.0
2022-08-19,36.13,36.45,34.8884,34.8884,3021,34.4412558474395,34.7462987998663,33.2576891920235,33.2576891920235,3169.1274697846,0.0,1.0
2022-08-22,33.57,34.94,33.57,34.94,4034,32.000912228025,33.3068773681023,32.000912228025,33.3068773681023,4231.79748861671,0.0,1.0
2022-08-23,35.64,35.64,33.72,33.72,1696,33.974158826536,33.974158826536,32.1439011119751,32.1439011119751,1779.15928128258,0.0,1.0
2022-08-24,34.6889,34.6889,33.03,34.47,2501,33.0675139763699,33.0675139763699,31.4861522458048,32.8588455317254,2623.63052033475,0.0,1.0
2022-08-25,34.63,34.63,34.4,34.51,2270,33.0113670079388,33.0113670079388,32.7921173858821,32.8969759007788,2381.30399086761,0.0,1.0
2022-08-26,33.77,35.46,33.35,35.21,38209,32.1915640732918,33.8025721657959,31.7911951982316,33.5642573592124,40082.4864260178,0.0,1.0
2022-08-29,34.465,35.21,33.51,33.51,9575,32.8540792355938,33.5642573592124,31.943716674445,31.943716674445,10044.4870980429,0.0,1.0
2022-08-30,33.965,35.4,33.43,35.4,4150,32.3774496224269,33.7453766122158,31.8674559363383,33.7453766122158,4353.48526964782,0.0,1.0
2022-08-31,34.04,34.5,33.56,34.09,76906,32.4489440644019,32.8874433085155,31.9913796357617,32.4966070257186,80676.9007584424,0.0,1.0
2022-09-01,34.0,34.16,32.83,34.0,12513,32.4108136953486,32.563335171562,31.295500400538,32.4108136953486,13126.5448624345,0.0,1.0
2022-09-02,34.0,34.85,33.64,34.05,12799,32.4108136953486,33.2210840377323,32.0676403738684,32.4584766566652,13426.5681846319,0.0,1.0
2022-09-06,34.5063,34.77,34.17,34.17,9557,32.8934488416414,33.1448232996256,32.5728677638253,32.5728677638253,10025.6045113311,0.0,1.0
2022-09-07,34.9963,34.9963,34.63,34.63,605,33.3605458625449,33.3605458625449,33.0113670079388,33.0113670079388,634.664720032996,0.0,1.0
2022-09-08,35.2365,35.2365,35.1602,35.1602,522,33.5895187287103,33.5895187287103,33.516785049741,33.516785049741,547.59501464004,0.0,1.0
2022-09-09,35.5322,35.63,35.5322,35.63,452,33.8713974819372,33.9646262342726,33.8713974819372,33.9646262342726,474.162732983329,0.0,1.0
2022-09-12,35.37,35.37,35.33,35.33,1016,33.7167788354258,33.7167788354258,33.6786484663725,33.6786484663725,1065.8171166174,0.0,1.0
2022-09-13,34.6894,34.6894,34.5801,34.5801,585,33.0679906059831,33.0679906059831,32.9637993725448,32.9637993725448,613.684068131079,0.0,1.0
2022-09-14,34.426,34.426,34.31,34.31,116,32.8169021257668,32.8169021257668,32.706324055512,32.706324055512,121.68778103112,0.0,1.0
2022-09-15,34.2773,34.2773,34.22,34.22,823,32.6751524788109,32.6751524788109,32.620530725142,32.620530725142,863.353825763895,0.0,1.0
2022-09-16,34.2698,34.2698,34.08,34.08,1183,32.6680030346134,32.6680030346134,32.4870744334553,32.4870744334553,1241.00555999841,0.0,1.0
2022-09-19,34.4047,34.4047,34.14,34.14,1548,32.7965977042458,32.7965977042458,32.5442699870353,32.5442699870353,1623.9024572084,0.0,1.0
2022-09-20,34.2143,34.2143,34.072,34.072,110,32.6150971475519,32.6150971475519,32.4794483596446,32.4794483596446,115.393585460545,0.0,1.0
2022-09-21,34.0737,34.61,33.74,33.88,1570,32.4810689003294,32.9923018234122,32.1629662965018,32.2964225881885,1646.9811743005,0.0,1.0
2022-09-22,33.6437,33.69,33.55,33.64,891,32.1538064953241,32.1980561242511,32.0642559503896,32.150270347872,932.285784090891,0.08669107,1.0
2022-09-23,33.4485,33.4485,33.25,33.29,5285,31.96725082434,31.96725082434,31.7775412921149,31.8157699132182,5529.88818060646,0.0,1.0
2022-09-26,33.4098,33.4098,33.2,33.2,437,31.9302646334226,31.9302646334226,31.7297555157358,31.7297555157358,457.249032152322,0.0,1.0
2022-09-27,33.3524,33.7,33.1,33.2,3555,31.8754065621393,32.207613279527,31.6341839629775,31.7297555157358,3719.72610824144,0.0,1.0
2022-09-28,33.6443,33.6443,33.36,33.36,1052,32.1543799246406,32.1543799246406,31.8826700001489,31.8826700001489,1100.74595383122,0.0,1.0
2022-09-29,33.3714,33.3714,33.26,33.26,769,31.8935651571634,31.8935651571634,31.7870984473907,31.7870984473907,804.632736213126,0.0,1.0
2022-09-30,33.1575,33.1575,33.1575,33.1575,55,31.6891376058135,31.6891376058135,31.6891376058135,31.6891376058135,57.5485051907958,0.0,1.0
2022-10-03,33.5325,33.5325,33.36,33.36,1280,32.0475309286569,32.0475309286569,31.8826700001489,31.8826700001489,1339.31066625852,0.0,1.0
2022-10-04,34.0563,34.2684,34.0563,34.2684,278,32.5481347220046,32.7508419854048,32.5481347220046,32.7508419854048,290.881535328022,0.0,1.0
2022-10-05,33.9961,34.05,33.58,33.58,3071,32.4906006472441,32.5421137141808,32.0929274162171,32.0929274162171,3213.29926256243,0.0,1.0
2022-10-06,33.9245,33.9245,33.9245,33.9245,48,32.4221714154692,32.4221714154692,32.4221714154692,32.4221714154692,50.2241499846945,0.0,1.0
2022-10-07,33.2271,33.23,33.2271,33.23,270,31.7556554065333,31.7584269815632,31.7556554065333,31.7584269815632,282.510843663906,0.0,1.0
2022-10-10,33.1234,33.21,33.0447,33.21,659,31.656547706323,31.7393126710116,31.5813328943022,31.7393126710116,689.535725831534,0.0,1.0
2022-10-11,32.777,32.97,32.76,32.76,1431,31.3254878475684,31.5099409443918,31.3092406835995,31.3092406835995,1497.3074714187,0.0,1.0
2022-10-12,32.8348,33.2,32.8348,33.2,3099,31.3807282050627,31.7297555157358,31.3807282050627,31.7297555157358,3242.59668338683,0.0,1.0
2022-10-13,33.1593,33.2399,32.9,33.2399,7012,31.6908578937632,31.7678885652863,31.443040857461,31.7678885652863,7336.91124359744,0.0,1.0
2022-10-14,32.6354,32.68,32.6354,32.67,5110,31.1901585288627,31.2327834413929,31.1901585288627,31.2232262861171,5346.77930045394,0.0,1.0
2022-10-17,33.0156,33.06,32.93,33.06,13407,31.5535215724496,31.5959553418742,31.4717123232885,31.5959553418742,14028.2328926,0.0,1.0
2022-10-18,33.1489,33.24,33.03,33.1,4822,31.6809184522763,31.7679841368391,31.5672838760468,31.6341839629775,5045.43440054577,0.0,1.0
2022-10-19,32.7625,32.81,32.6,32.81,5638,31.3116299724185,31.3570264599786,31.1563261991863,31.3570264599786,5899.24495028557,0.0,1.0
2022-10-20,32.6023,33.0,32.55,33.0,4734,31.1585243448998,31.5386124102193,31.1085404228072,31.5386124102193,4953.35679224049,0.0,1.0
2022-10-21,32.948,32.948,32.4,32.49,12088,31.488915202785,31.488915202785,30.9651830936698,31.0511974911523,12648.1151044789,0.0,1.0
2022-10-24,33.1434,33.15,32.63,32.63,6600,31.6756620168746,31.6819697393566,31.1849976650138,31.1849976650138,6905.82062289549,0.0,1.0
2022-10-25,33.5525,33.5525,33.5,33.5,173,32.0666452392086,32.0666452392086,32.0164701740105,32.0164701740105,181.016207236503,0.0,1.0
2022-10-26,33.4534,33.53,33.4534,33.4625,471,31.9719338304251,32.045141639838,31.9719338304251,31.9806308417261,492.824471724815,0.0,1.0
2022-10-27,33.2975,33.355,33.2975,33.355,156,31.8229377796751,31.877891422511,31.8229377796751,31.877891422511,163.228487450257,0.0,1.0
2022-10-28,33.8061,33.8061,33.39,33.39,1391,32.3090146970035,32.3090146970035,31.9113414659764,31.9113414659764,1455.45401309812,0.0,1.0
2022-10-31,33.6047,33.68,33.6047,33.68,1962,32.1165335897484,32.1884989689753,32.1165335897484,32.1884989689753,2052.91213062438,0.0,1.0
2022-11-01,33.6339,33.6339,33.5901,33.5901,321,32.1444404831538,32.1444404831538,32.1025801430457,32.1025801430457,335.874003022644,0.0,1.0
2022-11-02,33.076,33.49,33.076,33.29,557,31.6112467903155,32.0069130187347,31.6112467903155,31.8157699132182,582.80940711406,0.0,1.0
2022-11-03,32.8677,32.9301,32.84,32.84,757,31.4121712459201,31.4718078948413,31.3856979258061,31.3856979258061,792.076698716953,0.0,1.0
2022-11-04,33.0697,33.1,32.87,33.1,334,31.6052257824918,31.6341839629775,31.4143693916336,31.6341839629775,349.476376976832,0.0,1.0
2022-11-07,33.2189,33.2189,33.12,33.12,1834,31.7478185392071,31.7478185392071,31.6532982735292,31.6532982735292,1918.98106399853,0.0,1.0
2022-11-08,33.4288,33.57,33.28,33.57,2059,31.9484232284466,32.0833702609413,31.8062127579424,32.0833702609413,2154.40676705179,0.0,1.0
2022-11-09,33.1952,33.31,33.1952,33.31,209,31.7251680812034,31.8348842237698,31.7251680812034,31.8348842237698,218.684319725024,0.0,1.0
2022-11-10,34.675,34.675,34.29,34.29,255,33.1394359189198,33.1394359189198,32.7714854408006,32.7714854408006,266.815796793689,0.0,1.0
2022-11-11,35.0033,35.0301,34.93,35.02,2276,33.4531973266251,33.4788105027643,33.3831433784533,33.4691577759357,2381.46177844093,0.0,1.0
2022-11-14,34.7732,34.93,34.63,34.63,4643,33.2332871837284,33.3831433784533,33.0964287201786,33.0964287201786,4858.14017456118,0.0,1.0
2022-11-15,34.9948,34.9948,34.94,34.94,261,33.4450737446407,33.4450737446407,33.3927005337291,33.3927005337291,273.093815541776,0.0,1.0
2022-11-16,34.6887,34.7,34.59,34.59,3206,33.1525292216477,33.1633288071094,33.0582000990753,33.0582000990753,3354.55468439438,0.0,1.0
2022-11-17,34.4706,34.57,34.4706,34.52,1081,32.944087665082,33.0390857885237,32.944087665082,32.9913000121445,1131.08971111364,0.0,1.0
2022-11-18,34.6682,34.67,34.5,34.67,1034,33.1329370533322,33.1346573412819,32.9721857015929,33.1346573412819,1081.91189758696,0.0,1.0
2022-11-21,34.7058,34.79,34.7058,34.72,1456,33.1688719571694,33.2493432045918,33.1688719571694,33.182443117661,1523.46588286906,0.0,1.0
2022-11-22,34.972,34.972,34.82,34.86,2832,33.4232834306118,33.4232834306118,33.2780146704193,33.3162432915226,2963.22484909697,0.0,1.0
2022-11-23,35.212,35.3,35.12,35.27,3559,33.6526551572316,33.7367581236588,33.564729328694,33.7080866578313,3723.91145407349,0.0,1.0
2022-11-25,35.1763,35.1763,35.1201,35.1201,167,33.6185361128969,33.6185361128969,33.5648249002467,33.5648249002467,174.738188488416,0.0,1.0
2022-11-28,34.84,34.84,34.73,34.73,900,33.2971289809709,33.2971289809709,33.1920002729368,33.1920002729368,941.702812213022,0.0,1.0
2022-11-29,34.722,34.87,34.722,34.86,825,33.1843545487162,33.3258004467984,33.1843545487162,33.3162432915226,863.227577861936,0.0,1.0
2022-11-30,35.4281,35.4281,34.9,34.9,868,33.8591852827421,33.8591852827421,33.3544719126258,33.3544719126258,908.220045556559,0.0,1.0
2022-12-01,35.4524,35.465,35.38,35.465,631,33.8824091700624,33.8944511857099,33.8132153658654,33.8944511857099,660.238305007129,0.0,1.0
2022-12-02,35.3966,35.3966,35.19,35.19,1029,33.8290802436233,33.8290802436233,33.6316294156247,33.6316294156247,1076.68021529689,0.0,1.0
2022-12-05,35.0641,35.0641,34.99,35.01,3698,33.5113048307021,33.5113048307021,33.4404863101083,33.4596006206599,3869.35222173751,0.0,1.0
2022-12-06,34.8384,36.8,34.8384,36.8,21863,33.2955998361268,35.1703314150324,33.2955998361268,35.1703314150324,22876.0539815703,0.0,1.0
2022-12-07,34.2892,34.3094,34.2892,34.3,457,32.7707208683785,32.7900263220357,32.7707208683785,32.7810425960764,478.175761312612,0.0,1.0
2022-12-08,34.4675,34.49,34.4675,34.49,179,32.9411249469465,32.9626285463171,32.9411249469465,32.9626285463171,187.29422598459,0.0,1.0
2022-12-09,34.3353,34.44,34.3353,34.44,677,32.8147793542001,32.9148427699379,32.8147793542001,32.9148427699379,708.369782075794,0.0,1.0
2022-12-12,34.6208,34.6208,34.42,34.435,3614,33.0876361373248,33.0876361373248,32.8957284593863,32.9100641923,3781.45995926429,0.0,1.0
2022-12-13,34.787,34.99,34.67,34.99,2400,33.246476058009,33.4404863101083,33.1346573412819,33.4404863101083,2511.20749923473,0.0,1.0
2022-12-14,34.6321,34.9154,34.6321,34.9154,316,33.0984357227865,33.3691899317506,33.0984357227865,33.3691899317506,330.642320732572,0.0,1.0
2022-12-15,34.0103,34.2901,34.0103,34.2901,203,32.5041718077358,32.7715810123533,32.5041718077358,32.7715810123533,212.406300976937,0.0,1.0
2022-12-16,33.8748,33.8748,33.7568,33.7568,761,32.3746723537484,32.3746723537484,32.2618979214936,32.2618979214936,796.26204454901,0.0,1.0
2022-12-19,33.8006,33.8006,33.74,33.74,591,32.3037582616018,32.3037582616018,32.2458419006303,32.2458419006303,618.38484668655,0.0,1.0
2022-12-20,33.8012,33.855,33.77,33.77,6799,32.3043316909183,32.3557491863022,32.2745133664577,32.2745133664577,7114.04157804037,0.0,1.0
2022-12-21,34.0012,34.08,33.93,33.93,5009,32.4954747964348,32.5707851800083,32.4274278508709,32.4274278508709,5241.09931819447,0.0,1.0
2022-12-22,33.6703,33.6703,33.5901,33.5901,330,32.1792285283578,32.1792285283578,32.1025801430457,32.1025801430457,345.291031144774,0.0,1.0
2022-12-23,33.7652,33.7652,33.675,33.675,1151,32.2699259319253,32.2699259319253,32.1837203913374,32.1837203913374,1204.33326317465,0.0,1.0
2022-12-27,33.7348,33.7348,33.7348,33.7348,196,32.2408721798868,32.2408721798868,32.2408721798868,32.2408721798868,205.081945770836,0.0,1.0
2022-12-28,33.5451,33.7,33.44,33.44,5992,32.0595729443044,32.207613279527,31.9591272423555,31.9591272423555,6269.6480564227,0.0,1.0
2022-12-29,33.8533,33.8533,33.81,33.81,3812,32.3541244699054,32.3541244699054,32.312741987561,32.312741987561,3988.63457795115,0.0,1.0
2022-12-30,33.7261,33.7261,33.55,33.61,3239,32.2325574547969,32.2325574547969,32.0642559503896,32.1215988820446,3389.08378750886,0.0,1.0
2023-01-03,33.5491,33.5491,33.5,33.5,1128,32.0633958064148,32.0633958064148,32.0164701740105,32.0164701740105,1180.26752464032,0.0,1.0
2023-01-04,33.47,33.66,33.36,33.47,6015,31.987798708183,32.1693846584237,31.8826700001489,31.987798708183,6293.71379495703,0.0,1.0
2023-01-05,33.2373,33.39,33.2,33.39,863,31.7654037049146,31.9113414659764,31.7297555157358,31.9113414659764,902.988363266486,0.0,1.0
2023-01-06,33.42,33.62,33.09,33.09,11147,31.9400129318039,32.1311560373204,31.6246268077017,31.6246268077017,11663.5124974873,0.0,1.0
2023-01-09,33.859,33.9284,33.44,33.44,4664,32.3595720484126,32.4258987060268,31.9591272423555,31.9591272423555,4880.11324017948,0.0,1.0
2023-01-10,33.9141,33.9141,33.68,33.73,935,32.4122319739824,32.4122319739824,32.1884989689753,32.2362847453544,978.324588243527,0.0,1.0
2023-01-11,34.18,34.18,33.68,33.68,2644,32.6663567327665,32.6663567327665,32.1884989689753,32.1884989689753,2766.51359499026,0.0,1.0
2023-01-12,34.2943,34.45,33.85,33.86,1931,32.7755950175692,32.9243999252138,32.3509706086643,32.3605277639401,2020.47570042594,0.0,1.0
2023-01-13,34.292,34.292,34.292,34.292,18,32.7733968718558,32.7733968718558,32.7733968718558,32.7733968718558,18.8340562442604,0.0,1.0
2023-01-17,34.1,34.295,34.0,34.07,3886,32.5898994905599,32.7762640184385,32.4943279378017,32.5612280247325,4066.06347584423,0.0,1.0
2023-01-18,34.2231,34.55,34.09,34.55,1168,32.7075480720053,33.019971477972,32.5803423352841,33.019971477972,1222.1209829609,0.0,1.0
2023-01-19,34.0347,34.11,33.94,34.11,1363,32.5274912666088,32.5994566458358,32.4369850061467,32.5994566458358,1426.15659227372,0.0,1.0
2023-01-20,34.3313,34.3313,33.935,33.94,1300,32.8109564920897,32.8109564920897,32.4322064285088,32.4369850061467,1360.23739541881,0.0,1.0
2023-01-23,34.561,34.561,34.36,34.4,2281,33.0304843487754,33.0304843487754,32.8383855277314,32.8766141488346,2386.693460731,0.0,1.0
2023-01-24,34.43,34.54,34.2,34.2,1984,32.9052856146621,33.0104143226962,32.6854710433182,32.6854710433182,2075.93153270071,0.0,1.0
2023-01-25,34.4608,34.4608,34.0701,34.1902,2366,32.9347216529117,32.9347216529117,32.5613235962852,32.6761050311479,2475.63205966223,0.0,1.0
2023-01-26,34.7525,34.7525,34.49,34.49,938,33.2135038723074,33.2135038723074,32.9626285463171,32.9626285463171,981.463597617573,0.0,1.0
2023-01-27,34.7089,34.73,34.7,34.7,1155,33.1718346753049,33.1920002729368,33.1633288071094,33.1633288071094,1208.51860900671,0.0,1.0
2023-01-30,34.4482,34.58,34.4,34.58,1846,32.9226796372641,33.0486429437995,32.8766141488346,33.0486429437995,1931.53710149471,0.0,1.0
2023-01-31,34.6466,34.6466,34.565,34.565,280,33.1122935979365,33.1122935979365,33.0343072108857,33.0343072108857,292.974208244051,0.0,1.0
2023-02-01,35.0957,35.0957,34.41,34.41,507,33.5415054413737,33.5415054413737,32.8861713041105,32.8861713041105,530.492584213336,0.0,1.0
2023-02-02,35.4928,35.4928,35.3803,35.3803,185,33.9210200773767,33.9210200773767,33.8135020805237,33.8135020805237,193.572244732677,0.0,1.0
2023-02-03,35.3293,35.3425,35.325,35.3425,428,33.764760588617,33.7773760335811,33.7606510118484,33.7773760335811,447.832004030192,0.0,1.0
2023-02-06,35.1979,35.1979,35.11,35.11,268,33.6391795682926,33.6391795682926,33.5551721734182,33.5551721734182,280.418170747878,0.0,1.0
2023-02-07,35.4879,35.4879,35.07,35.07,459,33.9163370712916,33.9163370712916,33.5169435523149,33.5169435523149,480.26843422864,0.0,1.0
2023-02-08,35.3309,35.43,35.3301,35.3301,1795,33.7662897334611,33.8610011422445,33.765525161039,33.765525161039,1878.17394213597,0.0,1.0
2023-02-09,35.2826,35.2826,35.19,35.28,1424,33.7201286734789,33.7201286734789,33.6316294156247,33.7176438131072,1489.9831162126,0.0,1.0
2023-02-10,35.2478,35.2478,34.91,34.91,1105,33.686869773119,33.686869773119,33.3640290679017,33.3640290679017,1156.20178610599,0.0,1.0
2023-02-13,35.4403,35.4403,35.37,35.3701,698,33.8708450121786,33.8708450121786,33.8036582105896,33.8037537821423,730.342847694099,0.0,1.0
2023-02-14,35.4893,35.58,35.41,35.48,1128,33.9176750730302,34.0043584713819,33.8418868316929,33.9087869186236,1180.26752464032,0.0,1.0
2023-02-15,35.5308,35.5308,35.5308,35.5308,264,33.9573372674248,33.9573372674248,33.9573372674248,33.9573372674248,276.23282491582,0.0,1.0
2023-02-16,35.4504,35.5,35.4504,35.47,1806,33.8804977390072,33.9279012291753,33.8804977390072,33.8992297633478,1889.68364317413,0.0,1.0
2023-02-17,35.2807,35.2807,35.17,35.17,533,33.7183128139765,33.7183128139765,33.6125151050731,33.6125151050731,557.697332121711,0.0,1.0
2023-02-21,34.738,34.85,34.738,34.85,529,33.1996459971575,33.3066861362467,33.1996459971575,33.3066861362467,553.511986289654,0.0,1.0
2023-02-22,34.7221,34.7221,34.7221,34.7221,58,33.1844501202689,33.1844501202689,33.1844501202689,33.1844501202689,60.6875145648392,0.0,1.0
2023-02-23,34.9489,34.9489,34.72,34.72,466,33.4012064019246,33.4012064019246,33.182443117661,33.182443117661,487.592789434743,0.0,1.0
2023-02-24,34.7956,34.7956,34.7956,34.7956,227,33.2546952115462,33.2546952115462,33.2546952115462,33.2546952115462,237.518375969285,0.0,1.0
2023-02-27,34.9494,34.9494,34.94,34.94,1077,33.4016842596884,33.4016842596884,33.3927005337291,33.3927005337291,1126.90436528158,0.0,1.0
2023-02-28,34.9847,35.19,34.9847,35.0716,1581,33.4354210178121,33.6316294156247,33.4354210178121,33.518472697159,1654.25794012087,0.0,1.0
2023-03-01,34.793,34.793,34.74,34.74,214,33.2522103511745,33.2522103511745,33.2015574282127,33.2015574282127,223.916002015096,0.0,1.0
2023-03-02,34.9576,34.9576,34.75,34.75,568,33.4095211270146,33.4095211270146,33.2111145834885,33.2111145834885,594.319108152218,0.0,1.0
2023-03-03,35.2206,35.2206,35.05,35.05,248,33.6608743107688,33.6608743107688,33.4978292417632,33.4978292417632,259.491441587588,0.0,1.0
2023-03-06,35.1744,35.2101,35.14,35.19,807,33.6167202533945,33.6508392977291,33.5838436392456,33.6316294156247,844.393521617675,0.0,1.0
2023-03-07,34.9702,34.9702,34.89,34.89,1403,33.4215631426621,33.4215631426621,33.34491475735,33.34491475735,1468.0100505943,0.0,1.0
2023-03-08,35.0993,35.0993,34.9,34.9201,1197,33.544946017273,33.544946017273,33.3544719126258,33.3736817947303,1252.46474024332,0.0,1.0
2023-03-09,34.8092,34.8092,34.8092,34.8092,4,33.2676929427214,33.2676929427214,33.2676929427214,33.2676929427214,4.18534583205787,0.0,1.0
2023-03-10,34.5009,34.74,34.41,34.59,2983,32.9730458455677,33.2015574282127,32.8861713041105,33.0582000990753,3121.22165425716,0.0,1.0
2023-03-13,34.5318,34.5318,34.5318,34.5318,42,33.00257745537,33.00257745537,33.00257745537,33.00257745537,43.9461312366077,0.0,1.0
2023-03-14,34.7927,34.9,34.57,34.84,14220,33.2519236365163,33.3544719126258,33.0390857885237,33.2971289809709,14878.9044329657,0.0,1.0
2023-03-15,34.4672,34.4672,34.4672,34.4672,201,32.9408382322882,32.9408382322882,32.9408382322882,32.9408382322882,210.313628060908,0.0,1.0
2023-03-16,34.8908,34.8908,34.12,34.12,2103,33.3456793297721,33.3456793297721,32.6090138011116,32.6090138011116,2200.44557120443,0.0,1.0
2023-03-17,34.702,34.702,34.702,34.702,2103,33.1652402381645,33.1652402381645,33.1652402381645,33.1652402381645,2200.44557120443,0.0,1.0
2023-03-20,34.9134,34.9134,34.64,34.64,3310,33.3672785006955,33.3672785006955,33.1059858754544,33.1059858754544,3463.37367602789,0.0,1.0
2023-03-21,35.0266,35.0266,34.96,34.96,590,33.4754654984178,33.4754654984178,33.4118148442808,33.4118148442808,617.338510228536,0.0,1.0
2023-03-22,34.8435,34.8435,34.8435,34.8435,219,33.3004739853174,33.3004739853174,33.3004739853174,33.3004739853174,229.147684305169,0.0,1.0
2023-03-23,34.9915,35.1321,34.95,34.95,1730,33.4419198833996,33.5762934865777,33.402257689005,33.402257689005,1810.16207236503,0.0,1.0
2023-03-24,34.5336,34.5336,34.27,34.27,402,33.2874604848361,33.2874604848361,33.0333724493054,33.0333724493054,417.049152978314,0.2962835,1.0
2023-03-27,34.52,34.679,34.43,34.43,6992,33.2743512386934,33.4276137487442,33.1875988745137,33.1875988745137,7253.75044185167,0.0,1.0
2023-03-28,34.4689,34.4689,34.19,34.19,1561,33.2250951741425,33.2250951741425,32.9562592367013,32.9562592367013,1619.43713382873,0.0,1.0
2023-03-29,34.7261,34.7699,34.49,34.49,4271,33.4730141526649,33.5152336365657,33.2454337839669,33.2454337839669,4430.8878914686,0.0,1.0
2023-03-30,34.8702,34.8702,34.77,34.85,632,33.6119143268681,33.6119143268681,33.5153300280814,33.5924432406856,655.659364881329,0.0,1.0
2023-03-31,35.108,35.108,34.9,34.9,1363,33.841133351334,33.841133351334,33.6406389985632,33.6406389985632,1414.02486445135,0.0,1.0
2023-04-03,35.1768,35.1768,35.01,35.1,2775,33.9074507141735,33.9074507141735,33.7466696658939,33.8334220300736,2878.88407839508,0.0,1.0
2023-04-04,34.8261,35.1937,34.8261,35.11,1490,33.5694056684201,33.9237408803362,33.5694056684201,33.8430611816491,1545.77919884997,0.0,1.0
2023-04-05,34.6534,34.6534,34.17,34.5801,17543,33.4029375207109,33.4029375207109,32.9369809335502,33.3322825396623,18199.7345539765,0.0,1.0
2023-04-06,34.6066,34.6066,34.5,34.5,1037,33.3578262913374,33.3578262913374,33.2550729355424,33.2550729355424,1075.82082497142,0.0,1.0
2023-04-10,34.748,34.748,34.748,34.748,521,33.4941238946153,33.4941238946153,33.4941238946153,33.4941238946153,540.504001745526,0.0,1.0
2023-04-11,34.76,34.76,34.76,34.76,121,33.5056908765059,33.5056908765059,33.5056908765059,33.5056908765059,125.529720175065,0.0,1.0
2023-04-12,34.6838,34.82,34.6838,34.82,875,33.4322405415004,33.563525785959,33.4322405415004,33.563525785959,907.756240935385,0.0,1.0
2023-04-13,34.8407,34.8407,34.67,34.67,1134,33.5834788297203,33.5834788297203,33.4189385123262,33.4189385123262,1176.45208825226,0.0,1.0
2023-04-14,34.7572,34.7572,34.7572,34.7572,99,33.5029919140647,33.5029919140647,33.5029919140647,33.5029919140647,102.706134688689,0.0,1.0
2023-04-17,34.8639,34.8639,34.8639,34.8639,23,33.6058416613755,33.6058416613755,33.6058416613755,33.6058416613755,23.8610211903016,0.0,1.0
2023-04-18,34.9116,34.9116,34.86,34.86,871,33.6518204143908,33.6518204143908,33.6020823922611,33.6020823922611,903.606498119679,0.0,1.0
2023-04-19,34.728,34.728,34.68,34.68,670,33.4748455914642,33.4748455914642,33.4285776639017,33.4285776639017,695.081921630524,0.0,1.0
2023-04-20,34.9166,35.01,34.882,34.882,1703,33.6566399901785,33.7466696658939,33.6232885257272,33.6232885257272,1766.75300378624,0.0,1.0
2023-04-21,34.8384,34.8384,34.8384,34.8384,1703,33.581261824858,33.581261824858,33.581261824858,33.581261824858,1766.75300378624,0.0,1.0
2023-04-24,34.9384,34.9384,34.85,34.91,278,33.6776533406132,33.6776533406132,33.5924432406856,33.6502781501387,288.40712569147,0.0,1.0
2023-04-25,34.4589,34.4801,34.4589,34.48,1133,33.215456022567,33.2358910239071,33.215456022567,33.2357946323913,1175.41465254833,0.0,1.0
2023-04-26,34.19,34.31,34.17,34.31,605,32.9562592367013,33.0719290556075,32.9369809335502,33.0719290556075,627.648600875323,0.0,1.0
2023-04-27,34.4972,34.4972,34.4972,34.4972,66,33.2523739731012,33.2523739731012,33.2523739731012,33.2523739731012,68.4707564591262,0.0,1.0
2023-04-28,34.701,34.701,34.16,34.16,1154,33.4488198822103,33.4488198822103,32.9273417819747,32.9273417819747,1197.20080233078,0.0,1.0
2023-05-01,34.802,34.82,34.802,34.82,454,33.5461753131231,33.563525785959,33.5461753131231,33.563525785959,470.995809582473,0.0,1.0
2023-05-02,34.7734,34.7734,34.7734,34.7734,128,33.5186073396171,33.5186073396171,33.5186073396171,33.5186073396171,132.791770102548,0.0,1.0
2023-05-03,34.7048,34.82,34.48,34.48,2228,33.452482759809,33.563525785959,33.2357946323913,33.2357946323913,2311.40674834747,0.0,1.0
2023-05-04,34.716,34.716,34.61,34.61,694,33.4632786095736,33.4632786095736,33.3611036028731,33.3611036028731,719.980378524751,0.0,1.0
2023-05-05,34.9486,34.9486,34.86,34.86,1380,33.6874852752202,33.6874852752202,33.6020823922611,33.6020823922611,1431.66127141809,0.0,1.0
2023-05-08,34.165,34.165,34.165,34.165,75,32.9321613577625,32.9321613577625,32.9321613577625,32.9321613577625,77.8076777944615,0.0,1.0
2023-05-09,34.8158,34.8158,34.8,34.8001,491,33.5594773422973,33.5594773422973,33.544247482808,33.5443438743237,509.380930627741,0.0,1.0
2023-05-10,34.9797,34.9797,34.95,34.965,577,33.7174630366201,33.7174630366201,33.6888347564408,33.703293483804,598.60040116539,0.0,1.0
2023-05-11,34.9243,34.9243,34.79,34.8,2082,33.6640621368917,33.6640621368917,33.5346083312324,33.544247482808,2159.94113557425,0.0,1.0
2023-05-12,34.9,35.0,34.75,34.9496,11120,33.6406389985632,33.7370305143184,33.4960517249304,33.6884491903777,11536.2850276588,0.0,1.0
2023-05-15,35.01,35.01,35.0,35.0,449,33.7466696658939,33.7466696658939,33.7370305143184,33.7370305143184,465.808631062843,0.0,1.0
2023-05-16,34.9692,34.9692,34.62,34.62,265,33.7073419274658,33.7073419274658,33.3707427544486,33.3707427544486,274.92046154043,0.0,1.0
2023-05-17,35.1993,35.1993,35.13,35.13,778,33.9291388052185,33.9291388052185,33.8623394848001,33.8623394848001,807.124977654547,0.0,1.0
2023-05-18,35.4347,35.4347,35.34,35.34,197,34.1560444333062,34.1560444333062,34.064761667886,34.064761667886,204.374833673452,0.0,1.0
2023-05-19,35.433,35.5,35.42,35.5,421,34.1544057775384,34.2189880930943,34.1418748804902,34.2189880930943,436.76043135291,0.0,1.0
2023-05-22,35.4369,35.4369,35.42,35.42,642,34.1581650466528,34.1581650466528,34.1418748804902,34.1418748804902,666.033721920591,0.0,1.0
2023-05-23,35.1778,35.1778,35.1778,35.1778,2,33.9084146293311,33.9084146293311,33.9084146293311,33.9084146293311,2.07487140785231,0.0,1.0
2023-05-24,34.9241,34.9241,34.9241,34.9241,361,33.6638693538602,33.6638693538602,33.6638693538602,33.6638693538602,374.514289117341,0.0,1.0
2023-05-25,35.3118,35.3118,35.19,35.19,425,34.0375792604431,34.0375792604431,33.9201743942532,33.9201743942532,440.910174168615,0.0,1.0
2023-05-26,35.6743,35.6743,35.6743,35.6743,22,34.3869985050556,34.3869985050556,34.3869985050556,34.3869985050556,22.8235854863754,0.0,1.0
2023-05-30,35.4925,35.5001,35.4925,35.5,703,34.2117587294127,34.2190844846101,34.2117587294127,34.2189880930943,729.317299860086,0.0,1.0
2023-05-31,35.2868,35.31,35.03,35.03,907,34.0134813815043,34.0358442131595,33.7659479690449,33.7659479690449,940.95418346102,0.0,1.0
2023-06-01,35.4511,35.4511,35.4511,35.4511,137,34.17185264189,34.17185264189,34.17185264189,34.17185264189,142.128691437883,0.0,1.0
2023-06-02,35.7278,35.7278,35.7278,35.7278,264,34.4385679659847,34.4385679659847,34.4385679659847,34.4385679659847,273.883025836504,0.0,1.0
2023-06-05,35.5478,35.5478,35.5478,35.5478,81,34.2650632376253,34.2650632376253,34.2650632376253,34.2650632376253,84.0322920180185,0.0,1.0
2023-06-06,35.5351,35.5351,35.5351,35.5351,14,34.2528215151244,34.2528215151244,34.2528215151244,34.2528215151244,14.5240998549662,0.0,1.0
2023-06-07,35.5277,35.5277,35.48,35.48,428,34.2456885429585,34.2456885429585,34.1997097899433,34.1997097899433,444.022481280394,0.0,1.0
2023-06-08,35.5643,35.5643,35.52,35.5201,582,34.2809678377249,34.2809678377249,34.2382663962454,34.2383627877611,603.787579685022,0.0,1.0
2023-06-09,35.5378,35.5378,35.5378,35.5378,56,34.2554240860498,34.2554240860498,34.2554240860498,34.2554240860498,58.0963994198646,0.0,1.0
2023-06-12,35.8153,35.8153,35.8153,35.8153,176,34.5229105422705,34.5229105422705,34.5229105422705,34.5229105422705,182.588683891003,0.0,1.0
2023-06-13,35.9625,36.04,35.93,35.93,820,34.6647988534621,34.7395022781724,34.6334716108417,34.6334716108417,850.697277219446,0.0,1.0
2023-06-14,35.9214,35.9214,35.85,35.85,650,34.6251819404867,34.6251819404867,34.5563583982375,34.5563583982375,674.333207552001,0.0,1.0
2023-06-15,36.1839,36.1839,36.1839,36.1839,9971,34.8782096693441,34.8782096693441,34.8782096693441,34.8782096693441,10344.2714038477,0.0,1.0
2023-06-16,36.0953,36.0953,36.0953,36.0953,10,34.792806786385,34.792806786385,34.792806786385,34.792806786385,10.3743570392615,0.0,1.0
2023-06-20,35.9682,35.99,35.9682,35.99,329,34.6702931698602,34.6913065202948,34.6702931698602,34.6913065202948,341.316346591704,0.0,1.0
2023-06-21,35.9618,35.9618,35.9618,35.9618,83,34.6641241128518,34.6641241128518,34.6641241128518,34.6641241128518,86.1071634258708,0.0,1.0
2023-06-22,36.0366,36.0366,35.95,35.96,3484,34.7362249666367,34.7362249666367,34.6527499139927,34.6623890655682,3614.42599247872,0.0,1.0
2023-06-23,35.8184,35.8184,35.8184,35.8184,51,34.6959684863151,34.6959684863151,34.6959684863151,34.6959684863151,52.6498748902342,0.17643649,1.0
2023-06-26,35.9369,35.9369,35.49,35.49,407,34.8107550838636,34.8107550838636,34.3778594682991,34.3778594682991,420.166648633829,0.0,1.0
2023-06-27,36.3085,36.3085,36.19,36.19,244,35.1707103551631,35.1707103551631,35.0559237576147,35.0559237576147,251.893519082689,0.0,1.0
2023-06-28,36.2845,36.2853,36.24,36.2853,1329,35.1474624366723,35.1482373672886,35.1043569211372,35.1482373672886,1371.99379861022,0.0,1.0
2023-06-29,36.4996,36.4996,36.4,36.41,1440,35.3558219061462,35.3558219061462,35.2593430444093,35.2690296771138,1486.58470278308,0.0,1.0
2023-06-30,36.7878,36.7878,36.63,36.63,724,35.6349906606901,35.6349906606901,35.482135596613,35.482135596613,747.421753343718,0.0,1.0
2023-07-03,36.6537,36.6537,36.64,36.64,100,35.5050929161227,35.5050929161227,35.4918222293175,35.4918222293175,103.235048804381,0.0,1.0
2023-07-05,36.5039,36.63,36.42,36.63,528,35.3599871582092,35.482135596613,35.2787163098183,35.482135596613,545.08105768713,0.0,1.0
2023-07-06,36.3711,36.3896,36.22,36.22,1313,35.2313486758933,35.2492689463966,35.0849836557282,35.0849836557282,1355.47619080152,0.0,1.0
2023-07-07,36.3184,36.51,36.3184,36.36,1521,35.1803001215405,35.3658960041589,35.1803001215405,35.2205965135913,1570.20509231463,0.0,1.0
2023-07-10,36.6238,36.6238,36.62,36.62,277,35.4761298843362,35.4761298843362,35.4724489639085,35.4724489639085,285.961085188135,0.0,1.0
2023-07-11,36.7159,36.7159,36.55,36.55,413,35.5653437715447,35.5653437715447,35.404642534977,35.404642534977,426.360751562093,0.0,1.0
2023-07-12,36.8176,36.872,36.8176,36.872,1045,35.6638568261496,35.7165521080621,35.6638568261496,35.7165521080621,1078.80626000578,0.0,1.0
2023-07-13,36.8532,36.88,36.8532,36.88,389,35.6983412385776,35.7243014142257,35.6983412385776,35.7243014142257,401.584339849042,0.0,1.0
2023-07-14,36.8987,36.95,36.85,36.88,1136,35.7424154173831,35.7921078431573,35.6952415161122,35.7243014142257,1172.75015441777,0.0,1.0
2023-07-17,37.2364,37.2364,36.71,36.71,683,36.0695330038144,36.0695330038144,35.5596286582491,35.5596286582491,705.09538333392,0.0,1.0
2023-07-18,37.2766,37.2766,37.14,37.14,621,36.1084732672865,36.1084732672865,35.9761538645429,35.9761538645429,641.089653075205,0.0,1.0
2023-07-19,37.2089,37.27,36.93,36.93,800,36.042894763877,36.1020800897015,35.7727345777483,35.7727345777483,825.880390435046,0.0,1.0
2023-07-20,36.7999,36.7999,36.7999,36.7999,2,35.6467114862626,35.6467114862626,35.6467114862626,35.6467114862626,2.06470097608762,0.0,1.0
2023-07-21,37.0251,37.0251,37.02,37.02,215,35.8648544547681,35.8648544547681,35.8599142720888,35.8599142720888,221.955354929419,0.0,1.0
2023-07-24,37.0846,37.0846,37.04,37.04,731,35.92248991936,35.92248991936,35.8792875374978,35.8792875374978,754.648206760022,0.0,1.0
2023-07-25,37.3576,37.3576,37.3576,37.3576,26,36.186934992193,36.186934992193,36.186934992193,36.186934992193,26.841112689139,0.0,1.0
2023-07-26,37.1801,37.31,37.18,37.26,761,36.014997261688,36.1408266205196,36.014900395361,36.092393456997,785.618721401338,0.0,1.0
2023-07-27,37.2188,37.23,37.21,37.23,694,36.0524845302545,36.0633335588835,36.0439602934745,36.0633335588835,716.451238702401,0.0,1.0
2023-07-28,37.4548,37.4548,37.39,37.43,793,36.2810890620808,36.2810890620808,36.2183196821556,36.2570662129737,818.65393701874,0.0,1.0
2023-07-31,37.4235,37.4235,37.37,37.37,569,36.2507699017157,36.2507699017157,36.1989464167466,36.1989464167466,587.407427696927,0.0,1.0
2023-08-01,37.5353,37.5353,37.39,37.44,876,36.3590664553521,36.3590664553521,36.2183196821556,36.2667528456782,904.339027526376,0.0,1.0
2023-08-02,37.2809,37.382,37.27,37.382,3865,36.1126385193494,36.210570375992,36.1020800897015,36.210570375992,3990.03463628932,0.0,1.0
2023-08-03,37.39,37.43,37.37,37.37,1352,36.2183196821556,36.2570662129737,36.1989464167466,36.1989464167466,1395.73785983523,0.0,1.0
2023-08-04,37.2187,37.2187,37.2187,37.2187,320,36.0523876639274,36.0523876639274,36.0523876639274,36.0523876639274,330.352156174018,0.0,1.0
2023-08-07,37.4704,37.4704,37.35,37.35,307,36.2962002090999,36.2962002090999,36.1795731513376,36.1795731513376,316.931599829449,0.0,1.0
2023-08-08,37.3183,37.3183,37.3183,37.3183,109,36.1488665256643,36.1488665256643,36.1488665256643,36.1488665256643,112.526203196775,0.0,1.0
2023-08-09,37.2569,37.31,37.2569,37.31,1024,36.0893906008586,36.1408266205196,36.0893906008586,36.1408266205196,1057.12689975686,0.0,1.0
2023-08-10,37.3549,37.3701,37.32,37.3701,790,36.1843196013628,36.1990432830737,36.1505132532241,36.1990432830737,815.556885554608,0.0,1.0
2023-08-11,37.2643,37.2643,37.2643,37.2643,1,36.09655870906,36.09655870906,36.09655870906,36.09655870906,1.03235048804381,0.0,1.0
2023-08-14,37.4101,37.4101,37.41,37.41,528,36.2377898138917,36.2377898138917,36.2376929475646,36.2376929475646,545.08105768713,0.0,1.0
2023-08-15,37.2754,37.42,37.22,37.4,22643,36.107310871362,36.2473795802692,36.053646926179,36.2280063148601,23375.5121007759,0.0,1.0
2023-08-16,37.1057,37.2475,37.1057,37.2475,904,35.9429287143665,36.0802851661164,35.9429287143665,36.0802851661164,933.244841191601,0.0,1.0
2023-08-17,36.9103,36.9103,36.87,36.87,288,35.7536519113204,35.7536519113204,35.7146147815212,35.7146147815212,297.316940556616,0.0,1.0
2023-08-18,36.9,36.96,36.8911,36.8911,1341,35.7436746796347,35.8017944758618,35.7350535765277,35.7350535765277,1384.38200446675,0.0,1.0
2023-08-21,37.1556,37.1556,36.92,36.92,1148,35.991265011562,35.991265011562,35.7630479450438,35.7630479450438,1185.13836027429,0.0,1.0
2023-08-22,37.1982,37.1982,37.14,37.14,491,36.0325300668832,36.0325300668832,35.9761538645429,35.9761538645429,506.884089629509,0.0,1.0
2023-08-23,37.3934,37.4146,37.29,37.29,1431,36.2216131372752,36.2421487986087,36.1214533551105,36.1214533551105,1477.29354839069,0.0,1.0
2023-08-24,37.1393,37.2201,37.1,37.22,1390,35.9754758002536,36.053743792506,35.9374073337249,36.053646926179,1434.96717838089,0.0,1.0
2023-08-25,37.327,37.327,37.24,37.24,292,36.1572938961172,36.1572938961172,36.073020191588,36.073020191588,301.446342508792,0.0,1.0
2023-08-28,37.4057,37.4057,37.05,37.05,1429,36.2335276955017,36.2335276955017,35.8889741702024,35.8889741702024,1475.2288474146,0.0,1.0
2023-08-29,37.6925,37.6925,37.6925,37.6925,22,36.511340321467,36.511340321467,36.511340321467,36.511340321467,22.7117107369638,0.0,1.0
2023-08-30,37.7674,37.805,37.74,37.75,2124,36.5838932004238,36.6203149393927,36.5573518268134,36.5670384595179,2192.71243660504,0.0,1.0
2023-08-31,37.7603,37.79,37.69,37.69,1865,36.5770156912036,36.6057849903359,36.5089186632909,36.5089186632909,1925.3336602017,0.0,1.0
2023-09-01,37.8748,37.8748,37.82,37.82,469,36.6879276356702,36.6879276356702,36.6348448884495,36.6348448884495,484.172378892545,0.0,1.0
2023-09-05,37.72,37.84,37.49,37.49,12045,36.5379785614044,36.6542181538585,36.3151860092007,36.3151860092007,12434.6616284877,0.0,1.0
2023-09-06,37.7009,37.7009,37.6512,37.6512,1087,36.5194770929388,36.5194770929388,36.4713345283974,36.4713345283974,1122.16498050362,0.0,1.0
2023-09-07,37.6266,37.65,37.6266,37.65,209,36.4475054119443,36.4701721324728,36.4475054119443,36.4701721324728,215.761252001156,0.0,1.0
2023-09-08,37.5075,37.63,37.44,37.63,267,36.3321376164336,36.4507988670638,36.2667528456782,36.4507988670638,275.637580307697,0.0,1.0
2023-09-11,37.5479,37.5479,37.49,37.49,6761,36.3712716125598,36.3712716125598,36.3151860092007,36.3151860092007,6979.72164966418,0.0,1.0
2023-09-12,37.3632,37.39,37.33,37.39,1145,36.1923595065075,36.2183196821556,36.1601998859286,36.2183196821556,1182.04130881016,0.0,1.0
2023-09-13,37.3915,37.3915,37.34,37.34,417,36.2197726770613,36.2197726770613,36.1698865186331,36.1698865186331,430.490153514268,0.0,1.0
2023-09-14,37.4674,37.4674,37.32,37.46,8970,36.2932942192885,36.2932942192885,36.1505132532241,36.2861261110872,9260.18387775296,0.0,1.0
2023-09-15,37.05,37.1599,37.05,37.1599,764,35.8889741702024,35.9954302636249,35.8889741702024,35.9954302636249,788.715772865468,0.0,1.0
2023-09-18,37.2334,37.2334,37.19,37.23,481,36.066627014003,36.066627014003,36.0245870280655,36.0633335588835,496.560584749072,0.0,1.0
2023-09-19,37.17,37.17,37.04,37.09,1982,36.0052137626565,36.0052137626565,35.8792875374978,35.9277207010204,2046.11866730282,0.0,1.0
2023-09-20,37.03,37.11,37.03,37.11,535,35.8696009047933,35.9470939664294,35.8696009047933,35.9470939664294,552.307511103438,0.0,1.0
2023-09-21,36.8,36.865,36.8,36.865,1231,35.6468083525897,35.709771465169,35.6468083525897,35.709771465169,1270.82345078192,0.0,1.0
2023-09-22,36.72,36.72,36.72,36.72,309,35.7720285675236,35.7720285675236,35.7720285675236,35.7720285675236,317.188609490856,0.20927115,1.0
2023-09-25,36.84,36.85,36.84,36.85,1106,35.8889306216658,35.898672459511,35.8889306216658,35.898672459511,1135.30939189931,0.0,1.0
2023-09-26,36.55,36.56,36.53,36.56,5539,35.6064173241554,35.6161591620006,35.5869336484651,35.6161591620006,5685.78546268561,0.0,1.0
2023-09-27,36.65,36.7399,36.49,36.7399,1835,35.7038357026073,35.7914148248355,35.5479662970843,35.7914148248355,1883.62815021269,0.0,1.0
2023-09-28,36.91,36.91,36.79,36.79,210,35.9571234865821,35.9571234865821,35.8402214324399,35.8402214324399,215.565074411262,0.0,1.0
2023-09-29,36.73,36.795,36.73,36.795,438,35.7817704053688,35.8450923513625,35.7817704053688,35.8450923513625,449.607155200631,0.0,1.0
2023-10-02,36.86,36.86,36.86,36.86,217,35.9084142973562,35.9084142973562,35.9084142973562,35.9084142973562,222.750576891637,0.0,1.0
2023-10-03,36.7,36.7,36.7,36.7,101,35.7525448918332,35.7525448918332,35.7525448918332,35.7525448918332,103.676535788273,0.0,1.0
2023-10-04,36.94,36.94,36.94,36.94,106,35.9863490001177,35.9863490001177,35.9863490001177,35.9863490001177,108.80903755997,0.0,1.0
2023-10-05,36.96,36.96,36.96,36.96,205,36.0058326758081,36.0058326758081,36.0058326758081,36.0058326758081,210.432572639565,0.0,1.0
2023-10-06,37.11,37.18,37.1,37.1,1469,36.1519602434859,36.2201531084022,36.1422184056407,36.1422184056407,1507.92902052449,0.0,1.0
2023-10-09,37.2384,37.24,37.09,37.09,1413,36.277045441418,36.2786041354733,36.1324765677955,36.1324765677955,1450.44500068149,0.0,1.0
2023-10-10,37.29,37.34,37.16,37.16,512,36.3273133246992,36.3760225139251,36.2006694327118,36.2006694327118,525.568181421743,0.0,1.0
2023-10-11,37.41,37.41,37.3497,37.3497,339,36.4442153788414,36.4442153788414,36.385472096635,36.385472096635,347.983620121037,0.0,1.0
2023-10-12,37.51,37.7,37.5,37.6501,4945,36.5416337572933,36.7267286763518,36.5318919194481,36.6781169055044,5076.04425220804,0.0,1.0
2023-10-13,37.301,37.41,37.301,37.41,230,36.3380293463289,36.4442153788414,36.3380293463289,36.4442153788414,236.095081498049,0.0,1.0
2023-10-16,37.515,37.56,37.36,37.36,1271,36.5465046762159,36.5903429465192,36.3955061896155,36.3955061896155,1304.6819503653,0.0,1.0
2023-10-17,37.4134,37.4134,37.4134,37.4134,1,36.4475276037088,36.4475276037088,36.4475276037088,36.4475276037088,1.02650035433934,0.0,1.0
2023-10-18,37.1,37.1,37.1,37.1,4282,36.1422184056407,36.1422184056407,36.1422184056407,36.1422184056407,4395.47451728106,0.0,1.0
2023-10-19,36.8587,37.03,36.81,37.03,1854,35.9071478584363,36.0740255407244,35.8597051081303,36.0740255407244,1903.13165694514,0.0,1.0
2023-10-20,36.6783,36.73,36.6783,36.73,445,35.7314051037092,35.7817704053688,35.7314051037092,35.7817704053688,456.792657681006,0.0,1.0
2023-10-23,36.5898,36.634,36.58,36.58,1297,35.6451898387793,35.688248762055,35.635642837691,35.635642837691,1331.37095957812,0.0,1.0
2023-10-24,36.6188,36.6188,36.49,36.49,1422,35.6734411685303,35.6734411685303,35.5479662970843,35.5479662970843,1459.68350387054,0.0,1.0
2023-10-25,36.3366,36.38,36.33,36.38,1140,35.3985265045391,35.4408060807873,35.3920968915613,35.4408060807873,1170.21040394685,0.0,1.0
2023-10-26,36.1764,36.28,36.1764,36.21,1005,35.2424622622593,35.3433877023354,35.2424622622593,35.2751948374191,1031.63285611104,0.0,1.0
2023-10-27,36.1483,36.15,36.09,36.15,463,35.2150876979143,35.216743810348,35.1582927832769,35.216743810348,475.269664059115,0.0,1.0
2023-10-30,36.4025,36.47,36.38,36.42,1111,35.4627252159389,35.5284826213939,35.4408060807873,35.479773432168,1140.44189367101,0.0,1.0
2023-10-31,36.6571,36.6571,36.6571,36.6571,1111,35.7107524074774,35.7107524074774,35.7107524074774,35.7107524074774,1140.44189367101,0.0,1.0
2023-11-01,36.8775,36.8775,36.76,36.76,495,35.9254625135853,35.9254625135853,35.8109959189043,35.8109959189043,508.117675397973,0.0,1.0
2023-11-02,37.11,37.11,36.54,36.54,358,36.1519602434859,36.1519602434859,35.5966754863102,35.5966754863102,367.487126853484,0.0,1.0
2023-11-03,37.2162,37.29,37.03,37.13,788,36.2554185614017,36.3273133246992,36.0740255407244,36.1714439191762,808.882279219402,0.0,1.0
2023-11-06,37.2468,37.2468,37.2468,37.2468,66,36.285228585208,36.285228585208,36.285228585208,36.285228585208,67.7490233863965,0.0,1.0
2023-11-07,37.3613,37.43,37.33,37.33,2883,36.3967726285354,36.4636990545318,36.3662806760799,36.3662806760799,2959.40052156032,0.0,1.0
2023-11-08,37.5484,37.5484,37.51,37.5101,910,36.5790424146188,36.5790424146188,36.5416337572933,36.5417311756717,934.115322448801,0.0,1.0
2023-11-09,37.4757,37.4801,37.46,37.46,570,36.5082192534843,36.5125056621362,36.4929245680674,36.4929245680674,585.105201973425,0.0,1.0
2023-11-10,37.9781,37.9781,37.9781,37.9781,10,36.9976491868265,36.9976491868265,36.9976491868265,36.9976491868265,10.2650035433934,0.0,1.0
2023-11-13,37.9461,37.98,37.9461,37.98,451,36.9664753057219,36.999500136017,36.9664753057219,36.999500136017,462.951659807042,0.0,1.0
2023-11-14,38.2767,38.307,38.08,38.08,2284,37.2885404648837,37.3180582335546,37.0969185144689,37.0969185144689,2344.52680931106,0.0,1.0
2023-11-15,38.3104,38.42,38.3,38.4,3993,37.321370458422,37.4281410012052,37.311238947063,37.4086573255149,4098.81591487699,0.0,1.0
2023-11-16,38.325,38.325,38.19,38.19,271,37.335593541676,37.335593541676,37.204078730766,37.204078730766,278.181596025961,0.0,1.0
2023-11-17,38.3459,38.3459,38.3,38.3,458,37.3559539827724,37.3559539827724,37.311238947063,37.311238947063,470.137162287418,0.0,1.0
2023-11-20,38.5261,38.545,38.5261,38.545,223,37.5315019007427,37.5499139742701,37.5315019007427,37.5499139742701,228.909579017673,0.0,1.0
2023-11-21,38.5169,38.5169,38.5169,38.5169,68,37.5225394099251,37.5225394099251,37.5225394099251,37.5225394099251,69.8020240950752,0.0,1.0
2023-11-22,38.5928,38.5928,38.58,38.58,375,37.5964799591701,37.5964799591701,37.5840104067282,37.5840104067282,384.937632877252,0.0,1.0
2023-11-24,38.6241,38.6241,38.6241,38.6241,375,37.6269719116255,37.6269719116255,37.6269719116255,37.6269719116255,384.937632877253,0.0,1.0
2023-11-27,38.5697,38.5697,38.42,38.42,1530,37.5739763137477,37.5739763137477,37.4281410012052,37.4281410012052,1570.54554213919,0.0,1.0
2023-11-28,38.3871,38.3871,38.3871,38.3871,6,37.3960903546946,37.3960903546946,37.3960903546946,37.3960903546946,6.15900212603604,0.0,1.0
2023-11-29,38.3441,38.49,38.3441,38.49,105,37.3542004519603,37.4963338661215,37.3542004519603,37.4963338661215,107.782537205631,0.0,1.0
2023-11-30,38.5437,38.5437,38.26,38.26,1623,37.5486475353502,37.5486475353502,37.2722715956823,37.2722715956823,1666.01007509275,0.0,1.0
2023-12-01,38.5608,38.5608,38.5608,38.5608,5,37.5653060780655,37.5653060780655,37.5653060780655,37.5653060780655,5.1325017716967,0.0,1.0
2023-12-04,38.4773,38.4773,38.34,38.34,1976,37.4839617320582,37.4839617320582,37.3502062984438,37.3502062984438,2028.36470017454,0.0,1.0
2023-12-05,38.4145,38.4145,38.26,38.26,1434,37.4227829903904,37.4227829903904,37.2722715956823,37.2722715956823,1472.00150812261,0.0,1.0
2023-12-06,37.8657,38.9,36.9389,38.56,35403,36.8881509294466,37.8957492177742,35.9852773979547,37.5645267310378,36341.1920446757,0.0,1.0
2023-12-07,37.8011,38.6,37.8011,38.1,28762,36.8252186569667,37.6034940824186,36.8252186569667,37.1164021901593,29524.2031915081,0.0,1.0
2023-12-08,38.34,38.82,37.7,37.7,22051,37.3502062984438,37.8178145150127,36.7267286763518,36.7267286763518,22635.3593135368,0.0,1.0
2023-12-11,38.1889,38.1889,37.47,37.47,262,37.203007128603,37.203007128603,36.5026664059125,36.5026664059125,268.943092836907,0.0,1.0
2023-12-12,38.3961,38.3961,38.3961,38.3961,481,37.4048580087552,37.4048580087552,37.4048580087552,37.4048580087552,493.746670437224,0.0,1.0
2023-12-13,38.4673,38.5,38.4673,38.5,217,37.474219894213,37.5060757039667,37.474219894213,37.5060757039667,222.750576891637,0.0,1.0
2023-12-14,38.2901,38.44,37.11,38.09,10691,37.3015945275963,37.4476246768956,36.1519602434859,37.1066603523141,10974.3152882419,0.0,1.0
2023-12-15,37.73,38.335,37.73,38.335,1231,36.7559541898874,37.3453353795212,36.7559541898874,37.3453353795212,1263.62193619173,0.0,1.0
2023-12-18,38.4322,38.4322,37.71,37.71,339,37.4400260433764,37.4400260433764,36.736470514197,36.736470514197,347.983620121036,0.0,1.0
2023-12-19,38.4284,38.4284,38.4284,38.4284,123,37.4363241449952,37.4363241449952,37.4363241449952,37.4363241449952,126.259543583739,0.0,1.0
2023-12-20,38.2732,38.89,38.2732,38.88,1218,37.2851308216379,37.886007379929,37.2851308216379,37.8762655420838,1250.27743158532,0.0,1.0
2023-12-21,38.4095,38.4095,37.9012,37.9013,1231,37.4179120714678,37.4179120714678,36.922734453797,36.9228318721754,1263.62193619173,0.0,1.0
2023-12-22,37.5983,38.9,36.695,38.19,17534,36.6276541854663,37.8957492177742,35.7476739729106,37.204078730766,17998.657212986,0.0,1.0
2023-12-26,36.5,38.9,36.4,37.5,23012,35.5577081349295,37.8957492177742,35.4602897564776,36.5318919194481,23621.8261540569,0.0,1.0
2023-12-27,38.2983,38.59,37.84,37.84,1977,37.3095828346293,37.5937522445734,36.8631144061844,36.8631144061844,2029.39120052888,0.0,1.0
2023-12-28,37.9025,38.45,37.38,37.998,3918,36.9240008927169,37.4573665147408,36.4149898653059,37.0170354441384,4021.82838830153,0.0,1.0
2023-12-29,37.1,38.32,37.0,38.0,1436,36.1422184056407,37.3307226227534,36.0448000271888,37.0189838117074,1474.05450883129,0.0,1.0
2024-01-02,37.1639,38.84,37.0,37.21,3143,36.2044687494714,37.8372981907031,36.0448000271888,36.2493786219377,3226.29061368855,0.0,1.0
2024-01-03,37.0,37.96,36.9,36.9,2329,36.0448000271888,36.9800164603267,35.9473816487369,35.9473816487369,2390.71932525633,0.0,1.0
2024-01-04,36.99,37.65,36.99,37.1,766,36.0350581893436,36.6780194871259,36.0350581893436,36.1422184056407,786.299271423936,0.0,1.0
2024-01-05,37.4694,37.9994,37.1,37.6,6352,36.5020818956418,37.0183993014367,36.1422184056407,36.6293102979,6520.3302507635,0.0,1.0
2024-01-08,37.625,37.8,37.0,37.8,6490,36.6536648925129,36.8241470548037,36.0448000271888,36.8241470548037,6661.98729966233,0.0,1.0
2024-01-09,37.935,37.935,37.6,37.6,323,36.9556618657137,36.9556618657137,36.6293102979,36.6293102979,331.559614451607,0.0,1.0
2024-01-10,37.95,37.95,37.7,37.7,1759,36.9702746224815,36.9702746224815,36.7267286763518,36.7267286763518,1805.6141232829,0.0,1.0
2024-01-11,38.015,38.4,38.015,38.4,1979,37.0335965684752,37.4086573255149,37.0335965684752,37.4086573255149,2031.44420123756,0.0,1.0
2024-01-12,38.09,38.09,38.09,38.09,161,37.1066603523141,37.1066603523141,37.1066603523141,37.1066603523141,165.266557048634,0.0,1.0
2024-01-16,38.16,38.4,38.09,38.09,1035,37.1748532172304,37.4086573255149,37.1066603523141,37.1066603523141,1062.42786674122,0.0,1.0
2024-01-17,38.3255,38.3255,37.61,37.61,471,37.3360806335682,37.3360806335682,36.6390521357452,36.6390521357452,483.48166689383,0.0,1.0
2024-01-18,38.18,38.7,38.18,38.7,343,37.1943368929208,37.7009124608705,37.1943368929208,37.7009124608705,352.089621538394,0.0,1.0
2024-01-19,38.4605,38.8,37.435,38.0,2454,37.4675954444782,37.7983308393223,36.4685699734544,37.0189838117074,2519.03186954875,0.0,1.0
2024-01-22,38.616,38.8,37.475,38.8,2017,37.6190810229709,37.7983308393223,36.5075373248351,37.7983308393223,2070.45121470245,0.0,1.0
2024-01-23,38.5657,38.5657,38.3,38.3,144,37.5700795786096,37.5700795786096,37.311238947063,37.311238947063,147.816051024865,0.0,1.0
2024-01-24,38.7387,39.3,37.55,38.3,2844,37.7386133733313,38.2854227315816,36.580601108674,37.311238947063,2919.36700774109,0.0,1.0
2024-01-25,39.0645,39.065,39.0645,39.065,1046,38.0560024503275,38.0564895422197,38.0560024503275,38.0564895422197,1073.71937063895,0.0,1.0
2024-01-26,38.8846,38.8846,38.18,38.5,5193,37.8807467874926,37.8807467874926,37.1943368929208,37.5060757039667,5330.6163400842,0.0,1.0
2024-01-29,38.4948,39.01,36.51,37.98,9964,37.5010099482872,38.0029094340712,35.5674499727747,36.999500136017,10228.0495306372,0.0,1.0
2024-01-30,38.72,39.01,38.15,38.15,4425,37.7203961365608,38.0029094340712,37.1651113793852,37.1651113793852,4542.26406795159,0.0,1.0
2024-01-31,38.2194,39.05,37.775,38.3,3803,37.2327197340308,38.041876785452,36.7997924601907,37.311238947063,3903.78084755251,0.0,1.0
2024-02-01,38.6503,38.6503,38.37,38.37,448,37.6524955267799,37.6524955267799,37.3794318119793,37.3794318119793,459.872158744025,0.0,1.0
2024-02-02,38.2,38.2,38.2,38.2,22,37.2138205686111,37.2138205686111,37.2138205686111,37.2138205686111,22.5830077954655,0.0,1.0
2024-02-05,38.2,38.5,37.4001,38.24,1615,37.2138205686111,37.5060757039667,36.4345709593747,37.2527879199919,1657.79807225804,0.0,1.0
2024-02-06,38.2,38.2,37.68,37.68,179,37.2138205686111,37.2138205686111,36.7072450006615,36.7072450006615,183.743563426742,0.0,1.0
2024-02-07,38.21,38.99,38.21,38.99,162,37.2235624064563,37.9834257583809,37.2235624064563,37.9834257583809,166.293057402973,0.0,1.0
2024-02-08,38.245,38.36,38.245,38.36,205,37.2576588389145,37.3696899741341,37.2576588389145,37.3696899741341,210.432572639565,0.0,1.0
2024-02-09,38.095,38.095,38.095,38.095,20,37.1115312712367,37.1115312712367,37.1115312712367,37.1115312712367,20.5300070867868,0.0,1.0
2024-02-12,38.2045,38.39,37.8501,37.8501,327,37.2182043956415,37.3989154876697,36.8729536624081,36.8729536624081,335.665615868964,0.0,1.0
2024-02-13,37.99,38.01,36.02,38.01,1967,37.0092419738622,37.0287256495526,35.0900999183606,37.0287256495526,2019.12619698549,0.0,1.0
2024-02-14,38.3671,38.3671,37.69,37.69,159,37.3766066790042,37.3766066790042,36.7169868385066,36.7169868385066,163.213556339955,0.0,1.0
2024-02-15,38.3671,38.3671,38.3671,38.3671,159,37.3766066790042,37.3766066790042,37.3766066790042,37.3766066790042,163.213556339955,0.0,1.0
2024-02-16,38.99,39.0,38.475,38.475,1809,37.9834257583809,37.993167596226,37.4817211093538,37.4817211093538,1856.93914099987,0.0,1.0
2024-02-20,38.4996,38.4996,38.4996,38.4996,89,37.5056860304529,37.5056860304529,37.5056860304529,37.5056860304529,91.3585315362014,0.0,1.0
2024-02-21,38.6388,38.9,38.1,38.7,7291,37.6412924132579,37.8957492177742,37.1164021901593,37.7009124608705,7484.21408348814,0.0,1.0
2024-02-22,39.35,39.5,38.9,38.9,8854,38.3341319208076,38.4802594884853,37.8957492177742,37.8957492177742,9088.63413732051,0.0,1.0
2024-02-23,40.4,40.4,37.05,37.05,4495,39.3570248945521,39.3570248945521,36.0935092164147,36.0935092164147,4614.11909275534,0.0,1.0
2024-02-26,40.73,40.73,40.045,40.045,1400,39.6785055434432,39.6785055434432,39.011189651048,39.011189651048,1437.10049607508,0.0,1.0
2024-02-27,40.675,41.99,40.675,41.99,1130,39.6249254352947,40.9059771119367,39.6249254352947,40.9059771119367,1159.94540040346,0.0,1.0
2024-02-28,41.0252,41.0252,41.0252,41.0252,284,39.9660845966331,39.9660845966331,39.9660845966331,39.9660845966331,291.526100632373,0.0,1.0
2024-02-29,40.74,42.34,40.74,42.34,258,39.6882473812884,41.2469414365182,39.6882473812884,41.2469414365182,264.83709141955,0.0,1.0
2024-03-01,40.7925,40.7925,39.2201,40.785,1194,39.7393920299757,39.7393920299757,38.2075854471986,39.7320856515918,1225.64142308117,0.0,1.0
2024-03-04,41.04,42.3499,40.01,40.01,3590,39.980502516644,41.2565858559849,38.9770932185898,38.9770932185898,3685.13627207824,0.0,1.0
2024-03-05,41.0023,41.0023,39.3602,39.3602,477,39.9437757879677,39.9437757879677,38.3440685954096,38.3440685954096,489.640669019865,0.0,1.0
2024-03-06,42.95,42.95,39.4,40.46,4761,41.8411935450746,41.8411935450746,38.3828411100335,39.4154759216232,4887.1681870096,0.0,1.0
2024-03-07,38.6,39.62,37.25,38.66,1589,37.6034940824186,38.5971615426276,36.2883459733185,37.6619451094897,1631.10906304521,0.0,1.0
2024-03-08,40.005,41.8719,38.1,38.1,745,38.9722222996672,40.790926006985,37.1164021901593,37.1164021901593,764.74276398281,0.0,1.0
2024-03-11,41.3,41.3,41.3,41.3,363,40.2337903006188,40.2337903006188,40.2337903006188,40.2337903006188,372.619628625181,0.0,1.0
2024-03-12,41.075,41.075,41.075,41.075,53,40.0145989491022,40.0145989491022,40.0145989491022,40.0145989491022,54.404518779985,0.0,1.0
2024-03-13,41.535,41.535,41.535,41.535,10,40.4627234899807,40.4627234899807,40.4627234899807,40.4627234899807,10.2650035433934,0.0,1.0
2024-03-14,41.06,41.06,41.06,41.06,140,39.9999861923344,39.9999861923344,39.9999861923344,39.9999861923344,143.710049607508,0.0,1.0
2024-03-15,40.1009,40.1009,40.1009,40.1009,16,39.0656465246026,39.0656465246026,39.0656465246026,39.0656465246026,16.4240056694295,0.0,1.0
2024-03-18,40.06,41.325,40.06,41.095,442,39.0258024078158,40.2581448952318,39.0258024078158,40.0340826247925,453.713156617988,0.0,1.0
2024-03-19,40.215,40.215,40.215,40.215,2,39.1768008944162,39.1768008944162,39.1768008944162,39.1768008944162,2.05300070867868,0.0,1.0
2024-03-20,40.215,40.215,40.215,40.215,2,39.1768008944162,39.1768008944162,39.1768008944162,39.1768008944162,2.05300070867868,0.0,1.0
2024-03-21,40.5051,40.5051,40.5051,40.5051,98,39.459411610305,39.459411610305,39.459411610305,39.459411610305,100.597034725255,0.0,1.0
2024-03-22,39.54,39.54,38.5,38.5,623,38.8706231335694,38.8706231335694,37.848229404209,37.848229404209,633.728456458063,0.36070842,1.0
2024-03-25,39.505,39.505,39.505,39.505,90,38.8362156522929,38.8362156522929,38.8362156522929,38.8362156522929,91.5498572732353,0.0,1.0
2024-03-26,39.71,43.31,38.13,39.0,6147,39.0377451854841,42.576800402501,37.4844931735711,38.3397648510169,6252.85525176197,0.0,1.0
2024-03-27,42.1,42.1,40.6,40.6,458,41.3872846212259,41.3872846212259,39.9126782808022,39.9126782808022,465.887051457131,0.0,1.0
2024-03-28,41.4315,41.4315,39.4952,40.98,1213,40.7301017288437,40.7301017288437,38.8265815575354,40.2862452203762,1233.88863191594,0.0,1.0
2024-04-01,41.235,41.235,39.51,40.18,513,40.5369282982482,40.5369282982482,38.8411310067609,39.4997885054835,521.834186457442,0.0,1.0
2024-04-02,40.56,40.56,39.12,39.12,472,39.8733554450576,39.8733554450576,38.4577333582508,38.4577333582508,480.1281403663,0.0,1.0
2024-04-03,40.505,40.505,40.505,40.505,131,39.8192865459087,39.8192865459087,39.8192865459087,39.8192865459087,133.255903364376,0.0,1.0
2024-04-04,39.8298,39.955,39.8298,39.955,534,39.1555170785393,39.27859755442,39.1555170785393,39.27859755442,543.195819821196,0.0,1.0
2024-04-05,40.4102,40.4102,39.3567,39.3567,504,39.7260914251939,39.7260914251939,38.6904262387696,38.6904262387696,512.679200730118,0.0,1.0
2024-04-08,39.9001,39.9001,39.604,39.604,384,39.2246269623605,39.2246269623605,38.9335396707608,38.9335396707608,390.612724365804,0.0,1.0
2024-04-09,40.8066,40.8066,39.05,39.05,719,40.1157807274232,40.1157807274232,38.3889183956977,38.3889183956977,731.381637549514,0.0,1.0
2024-04-10,40.195,40.195,38.17,38.17,1163,39.5145345688878,39.5145345688878,37.5238160093158,37.5238160093158,1183.02760009747,0.0,1.0
2024-04-11,39.9054,39.9054,38.59,38.59,212,39.2298372380966,39.2298372380966,37.9367057846344,37.9367057846344,215.650774910288,0.0,1.0
2024-04-12,39.51,39.51,39.51,39.51,59,38.8411310067609,38.8411310067609,38.8411310067609,38.8411310067609,60.0160175457877,0.0,1.0
2024-04-15,38.99,40.29,38.99,40.29,383,38.3299341420807,39.6079263037813,38.3299341420807,39.6079263037813,389.595503729435,0.0,1.0
2024-04-16,38.0,38.76,33.54,38.2,6147,37.3566939574011,38.1038278365491,32.9721977718745,37.5533081361242,6252.85525176197,0.0,1.0
2024-04-17,38.465,38.65,37.05,38.65,2361,37.8138219229324,37.9956900382513,36.422776608466,37.9956900382513,2401.65792246788,0.0,1.0
2024-04-18,38.465,38.465,38.465,38.465,5,37.8138219229324,37.8138219229324,37.8138219229324,37.8138219229324,5.08610318184641,0.0,1.0
2024-04-19,39.592,39.592,37.6,37.6,444,38.9217428200374,38.9217428200374,36.9634655999547,36.9634655999547,451.645962547961,0.0,1.0
2024-04-22,39.535,39.535,39.2,39.2,121,38.8657077791013,38.8657077791013,38.53637902974,38.53637902974,123.083697000683,0.0,1.0
2024-04-23,39.4743,39.4743,39.4743,39.4743,75,38.8060353758589,38.8060353758589,38.8060353758589,38.8060353758589,76.291547727696,0.0,1.0
2024-04-24,39.5454,39.5454,39.5454,39.5454,0,38.8759317163949,38.8759317163949,38.8759317163949,38.8759317163949,0,0.0,1.0
2024-04-25,39.8308,39.8308,39.8308,39.8308,33,39.1565001494329,39.1565001494329,39.1565001494329,39.1565001494329,33.5682810001863,0.0,1.0
2024-04-26,39.7528,39.87,39.7528,39.87,539,39.0798206197309,39.1950365284626,39.0798206197309,39.1950365284626,548.281923003042,0.0,1.0
2024-04-29,39.8416,40.085,38.57,40.085,285,39.1671173150839,39.40639677059,37.9170443667621,39.40639677059,289.907881365246,0.0,1.0
2024-04-30,39.5307,39.88,39.5307,39.88,156,38.8614805742588,39.2048672373988,38.8614805742588,39.2048672373988,158.686419273608,0.0,1.0
2024-05-01,39.6507,39.6507,37.77,37.77,638,38.9794490814927,38.9794490814927,37.1305876518694,37.1305876518694,648.986766003601,0.0,1.0
2024-05-02,39.6462,39.6462,39.6462,39.6462,103,38.9750252624714,38.9750252624714,38.9750252624714,38.9750252624714,104.773725546036,0.0,1.0
2024-05-03,39.4491,41.1,39.4491,39.6,960,38.7812619893397,40.4042137276101,38.7812619893397,38.9296073871864,976.531810914511,0.0,1.0
2024-05-06,39.8666,40.145,39.8666,40.145,219,39.1916940874243,39.465381024207,39.1916940874243,39.465381024207,222.771319364873,0.0,1.0
2024-05-07,39.9489,39.9489,38.1,38.1,816,39.2726008219689,39.2726008219689,37.4550010467626,37.4550010467626,830.052039277334,0.0,1.0
2024-05-08,39.9861,39.9861,39.9861,39.9861,76,39.3091710592114,39.3091710592114,39.3091710592114,39.3091710592114,77.3087683640655,0.0,1.0
2024-05-09,40.095,40.095,40.095,40.095,98,39.4162274795262,39.4162274795262,39.4162274795262,39.4162274795262,99.6876223641896,0.0,1.0
2024-05-10,39.8602,40.4155,39.8602,40.4155,303,39.1854024337052,39.7313017009301,39.1854024337052,39.7313017009301,308.217852819892,0.0,1.0
2024-05-13,39.725,39.99,39.725,39.99,1701,39.0524912488883,39.3130050356965,39.0524912488883,39.3130050356965,1730.29230246415,0.0,1.0
2024-05-14,40.1894,40.1894,40.1894,40.1894,81,39.5090293718835,39.5090293718835,39.5090293718835,39.5090293718835,82.3948715459119,0.0,1.0
2024-05-15,39.99,39.99,38.8301,38.8301,541,39.3130050356965,39.3130050356965,38.1727411061916,38.1727411061916,550.316364275782,0.0,1.0
2024-05-16,40.525,40.525,38.26,38.26,264,39.838947963781,39.838947963781,37.6122923897412,37.6122923897412,268.54624800149,0.0,1.0
2024-05-17,40.1428,40.1428,40.1428,40.1428,60,39.463218268241,39.463218268241,39.463218268241,39.463218268241,61.0332381821569,0.0,1.0
2024-05-20,39.4519,39.4519,38.8501,38.8501,250,38.7840145878419,38.7840145878419,38.1924025240639,38.1924025240639,254.30515909232,0.0,1.0
2024-05-21,40.42,40.42,40.42,40.42,342,39.7357255199513,39.7357255199513,39.7357255199513,39.7357255199513,347.889457638295,0.0,1.0
2024-05-22,39.652,39.652,39.652,39.652,144,38.9807270736544,38.9807270736544,38.9807270736544,38.9807270736544,146.479771637176,0.0,1.0
2024-05-23,40.745,40.745,40.745,40.745,50,40.0552235603765,40.0552235603765,40.0552235603765,40.0552235603765,50.8610318184641,0.0,1.0
2024-05-24,40.275,40.275,40.275,40.275,303,39.593180240377,39.593180240377,39.593180240377,39.593180240377,308.217852819893,0.0,1.0
2024-05-28,40.1102,40.1102,37.05,37.05,291,39.4311701571092,39.4311701571092,36.422776608466,36.422776608466,296.011205183461,0.0,1.0
2024-05-29,39.595,39.595,39.595,39.595,4,38.9246920327183,38.9246920327183,38.9246920327183,38.9246920327183,4.06888254547713,0.0,1.0
2024-05-30,39.455,39.455,39.455,39.455,15,38.7870621076121,38.7870621076121,38.7870621076121,38.7870621076121,15.2583095455392,0.0,1.0
2024-05-31,39.3695,39.3695,39.3695,39.3695,44,38.7030095462079,38.7030095462079,38.7030095462079,38.7030095462079,44.7577080002484,0.0,1.0
2024-06-03,39.385,39.385,39.385,39.385,244,38.718247145059,38.718247145059,38.718247145059,38.718247145059,248.201835274104,0.0,1.0
2024-06-04,39.3523,40.9899,39.3523,40.9899,359,38.6861007268377,40.295977622223,38.6861007268377,40.295977622223,365.182208456572,0.0,1.0
2024-06-05,39.495,39.495,39.495,39.495,30,38.8263849433567,38.8263849433567,38.8263849433567,38.8263849433567,30.5166190910785,0.0,1.0
2024-06-06,39.32,39.32,38.14,38.14,526,38.6543475369739,38.6543475369739,37.4943238825073,37.4943238825073,535.058054730243,0.0,1.0
2024-06-07,38.66,39.3,38.66,39.3,451,38.0055207471875,38.6346861191016,38.0055207471875,38.6346861191016,458.766507002546,0.0,1.0
2024-06-10,38.23,38.9,38.23,38.9,230,37.5828002629327,38.2414577616553,37.5828002629327,38.2414577616553,233.960746364935,0.0,1.0
2024-06-11,37.22,38.2,37.22,38.2,617,36.5898986603807,37.5533081361242,36.5898986603807,37.5533081361242,627.625132639847,0.0,1.0
2024-06-12,38.53,39.03,37.0,37.2,1119,37.8777215310174,38.3692569778254,36.3736230637852,36.5702372425084,1138.26989209723,0.0,1.0
2024-06-13,38.551,38.551,37.11,37.11,194,37.8983660197834,37.8983660197834,36.481760862083,36.481760862083,197.34080345564,0.0,1.0
2024-06-14,38.565,38.565,38.565,38.565,3,37.912129012294,37.912129012294,37.912129012294,37.912129012294,3.05166190910784,0.0,1.0
2024-06-17,38.888,39.86,38.888,39.86,780,38.2296609109319,39.1852058195265,38.2296609109319,39.1852058195265,793.43209636804,0.0,1.0
2024-06-18,38.78,38.78,38.78,38.78,18,38.1234892544214,38.1234892544214,38.1234892544214,38.1234892544214,18.3099714546471,0.0,1.0
2024-06-20,38.6573,38.6573,37.17,37.17,515,38.0028664557747,38.0028664557747,36.5407451156999,36.5407451156999,523.86862773018,0.0,1.0
2024-06-21,38.63,38.63,38.63,38.63,515,38.1115617928991,38.1115617928991,38.1115617928991,38.1115617928991,522.005634618383,0.13786714,1.0
2024-06-24,38.825,39.99,38.825,39.97,1400,38.303944773733,39.4533097617922,38.303944773733,39.4335781740144,1419.04444362279,0.0,1.0
2024-06-25,38.875,38.875,38.875,38.875,236,38.3532737431776,38.3532737431776,38.3532737431776,38.3532737431776,239.210349067842,0.0,1.0
2024-06-26,38.8986,38.8986,38.89,38.89,115,38.3765570167555,38.3765570167555,38.368072434011,38.368072434011,116.564365011872,0.0,1.0
2024-06-27,39.1548,39.1548,38.31,38.31,354,38.6293186561896,38.6293186561896,37.7958563884536,37.7958563884536,358.815523601762,0.0,1.0
2024-06-28,39.1,39.1,39.1,39.1,13,38.5752541056783,38.5752541056783,38.5752541056783,38.5752541056783,13.1768412622116,0.0,1.0
2024-07-01,39.065,39.065,39.065,39.065,42,38.5407238270671,38.5407238270671,38.5407238270671,38.5407238270671,42.5713333086837,0.0,1.0
2024-07-02,39.99,39.99,39.0,39.0,1004,39.4533097617922,39.4533097617922,38.4765961667891,38.4765961667891,1017.65758671234,0.0,1.0
2024-07-03,38.27,39.95,38.08,38.08,506,37.7563932128979,39.4138465862366,37.5689431290085,37.5689431290085,512.883206052237,0.0,1.0
2024-07-05,38.5839,38.5839,38.5839,38.5839,101,38.0660804830712,38.0660804830712,38.0660804830712,38.0660804830712,102.373920575644,0.0,1.0
2024-07-08,38.925,40.01,37.5,37.5,2174,38.4026027126222,39.4730413495701,36.9967270834511,36.9967270834511,2203.57330031139,0.0,1.0
2024-07-09,39.3977,39.3977,39.3977,39.3977,6,38.8689587897515,38.8689587897515,38.8689587897515,38.8689587897515,6.08161904409766,0.0,1.0
2024-07-10,39.275,40.04,39.275,40.04,232,38.7479054987344,39.5026387312368,38.7479054987344,39.5026387312368,235.155936371777,0.0,1.0
2024-07-11,39.38,39.38,38.72,38.72,176,38.8514963345681,38.8514963345681,38.2003539378994,38.2003539378994,178.394158626865,0.0,1.0
2024-07-12,40.18,40.18,39.38,39.38,788,39.6407598456817,39.6407598456817,38.8514963345681,38.8514963345681,798.719301124827,0.0,1.0
2024-07-15,39.5,39.5,39.5,39.5,488,38.9698858612351,38.9698858612351,38.9698858612351,38.9698858612351,494.638348919944,0.0,1.0
2024-07-16,38.805,38.805,38.65,38.65,324,38.2842131859552,38.2842131859552,38.1312933806769,38.1312933806769,328.407428381274,0.0,1.0
2024-07-17,38.585,38.585,38.585,38.585,101,38.0671657203989,38.0671657203989,38.0671657203989,38.0671657203989,102.373920575644,0.0,1.0
2024-07-18,38.8985,38.8985,38.8985,38.8985,6,38.3764583588166,38.3764583588166,38.3764583588166,38.3764583588166,6.08161904409766,0.0,1.0
2024-07-19,38.585,38.585,38.585,38.585,6,38.0671657203989,38.0671657203989,38.0671657203989,38.0671657203989,6.08161904409767,0.0,1.0
2024-07-22,39.2552,39.2552,38.2701,38.2701,279,38.7283712268344,38.7283712268344,37.7564918708368,37.7564918708368,282.795285550541,0.0,1.0
2024-07-23,39.265,40.99,39.265,40.74,1160,38.7380397048455,40.4398891506843,38.7380397048455,40.1932443034613,1175.77968185888,0.0,1.0
2024-07-24,39.6393,39.6393,39.6393,39.6393,2,39.1073163701078,39.1073163701078,39.1073163701078,39.1073163701078,2.02720634803256,0.0,1.0
2024-07-25,39.95,40.99,39.95,40.99,813,39.4138465862366,40.4398891506843,39.4138465862366,40.4398891506843,824.059380475233,0.0,1.0
2024-07-26,40.1353,40.1353,40.1353,40.1353,21,39.5966597469982,39.5966597469982,39.5966597469982,39.5966597469982,21.2856666543419,0.0,1.0
2024-07-29,40.135,40.9,40.135,40.9,753,39.5963637731816,40.351097005684,39.5963637731816,40.351097005684,763.243190034257,0.0,1.0
2024-07-30,40.255,40.255,40.108,40.108,137,39.7147532998486,39.7147532998486,39.5697261296815,39.5697261296815,138.86363484023,0.0,1.0
2024-07-31,38.935,38.935,38.935,38.935,137,38.4124685065111,38.4124685065111,38.4124685065111,38.4124685065111,138.86363484023,0.0,1.0
2024-08-01,39.7553,39.7553,38.9,38.9,951,39.2217595792193,39.2217595792193,38.3779382278999,38.3779382278999,963.936618489479,0.0,1.0
2024-08-02,39.6466,39.6466,39.6466,39.6466,3,39.1145183996467,39.1145183996467,39.1145183996467,39.1145183996467,3.04080952204883,0.0,1.0
2024-08-05,39.3405,39.3405,37.56,37.56,203,38.8125264487069,38.8125264487069,37.0559218467846,37.0559218467846,205.761444325304,0.0,1.0
2024-08-06,39.2521,39.2521,38.95,38.95,159,38.7253128307288,38.7253128307288,38.4272671973445,38.4272671973445,161.162904668588,0.0,1.0
2024-08-07,42.07,42.07,40.35,40.35,559,41.5053948906877,41.5053948906877,39.8084783417934,39.8084783417934,566.604174275099,0.0,1.0
2024-08-08,41.185,41.185,41.185,41.185,31,40.6322721315182,40.6322721315182,40.6322721315182,40.6322721315182,31.4216983945046,0.0,1.0
2024-08-09,41.505,41.505,41.505,41.505,31,40.9479775359637,40.9479775359637,40.9479775359637,40.9479775359637,31.4216983945046,0.0,1.0
2024-08-12,39.62,40.01,37.53,40.01,2562,39.0882753879022,39.4730413495701,37.0263244651178,39.4730413495701,2596.8513318297,0.0,1.0
2024-08-13,38.965,38.965,38.965,38.965,26,38.4420658881779,38.4420658881779,38.4420658881779,38.4420658881779,26.3536825244232,0.0,1.0
2024-08-14,38.97,38.97,38.97,38.97,6,38.4469987851224,38.4469987851224,38.4469987851224,38.4469987851224,6.08161904409766,0.0,1.0
2024-08-15,38.725,38.725,38.725,38.725,22,38.2052868348438,38.2052868348438,38.2052868348438,38.2052868348438,22.2992698283581,0.0,1.0
2024-08-16,37.97,37.97,37.97,37.97,667,37.4604193962303,37.4604193962303,37.4604193962303,37.4604193962303,676.073317068858,0.0,1.0
2024-08-19,37.97,37.97,37.97,37.97,28,37.4604193962303,37.4604193962303,37.4604193962303,37.4604193962303,28.3808888724558,0.0,1.0
2024-08-20,37.97,37.97,37.97,37.97,2,37.4604193962303,37.4604193962303,37.4604193962303,37.4604193962303,2.02720634803256,0.0,1.0
2024-08-21,37.97,37.97,37.97,37.97,69,37.4604193962303,37.4604193962303,37.4604193962303,37.4604193962303,69.9386190071232,0.0,1.0
2024-08-22,38.15,38.15,38.15,38.15,292,37.6380036862309,37.6380036862309,37.6380036862309,37.6380036862309,295.972126812753,0.0,1.0
2024-08-23,38.15,38.15,38.15,38.15,99,37.6380036862309,37.6380036862309,37.6380036862309,37.6380036862309,100.346714227611,0.0,1.0
2024-08-26,38.15,38.15,38.15,38.15,87,37.6380036862309,37.6380036862309,37.6380036862309,37.6380036862309,88.1834761394162,0.0,1.0
2024-08-27,38.15,38.15,38.15,38.15,102,37.6380036862309,37.6380036862309,37.6380036862309,37.6380036862309,103.38752374966,0.0,1.0
2024-08-28,38.15,38.15,38.15,38.15,14,37.6380036862309,37.6380036862309,37.6380036862309,37.6380036862309,14.1904444362279,0.0,1.0
2024-08-29,38.15,38.15,38.15,38.15,193,37.6380036862309,37.6380036862309,37.6380036862309,37.6380036862309,195.625412585142,0.0,1.0
2024-08-30,37.76,38.9501,37.76,38.5,3074,37.253237724563,38.4273658552834,37.253237724563,37.9833064723431,3115.81615692604,0.0,1.0
2024-09-03,39.7219,39.7219,39.7219,39.7219,103,39.1888078276303,39.1888078276303,39.1888078276303,39.1888078276303,104.401126923677,0.0,1.0
2024-09-04,39.587,39.587,39.587,39.587,234,39.0557182680688,39.0557182680688,39.0557182680688,39.0557182680688,237.183142719809,0.0,1.0
2024-09-05,41.9584,41.9584,41.9584,41.9584,477,41.3952926308873,41.3952926308873,41.3952926308873,41.3952926308873,483.488714005764,0.0,1.0
2024-09-06,41.5382,41.78,41.5382,41.78,361,40.9807319716749,41.219286867909,40.9807319716749,41.219286867909,365.910745819876,0.0,1.0
2024-09-09,41.7892,41.8601,41.7892,41.8601,155,41.2283633982868,41.2983118769592,41.2283633982868,41.2983118769592,157.108491972523,0.0,1.0
2024-09-10,42.3293,42.3293,42.3293,42.3293,8,41.7612149262274,41.7612149262274,41.7612149262274,41.7612149262274,8.10882539213021,0.0,1.0
2024-09-11,41.8133,41.988,41.8133,41.988,385,41.2521399615591,41.4244953807985,41.2521399615591,41.4244953807985,390.237221996267,0.0,1.0
2024-09-12,42.1353,42.1353,42.1353,42.1353,4,41.5698185247823,41.5698185247823,41.5698185247823,41.5698185247823,4.05441269606511,0.0,1.0
2024-09-13,42.4544,42.4544,42.4544,42.4544,134,41.8846360077778,41.8846360077778,41.8846360077778,41.8846360077778,135.822825318181,0.0,1.0
2024-09-16,42.115,42.115,40.94,40.98,864,41.5497909631878,41.5497909631878,40.3905601812397,40.4300233567953,875.753142350064,0.0,1.0
2024-09-17,42.16,42.16,42.16,42.16,25,41.5941870356879,41.5941870356879,41.5941870356879,41.5941870356879,25.340079350407,0.0,1.0
2024-09-18,42.045,42.045,42.045,42.045,4,41.4807304059654,41.4807304059654,41.4807304059654,41.4807304059654,4.05441269606511,0.0,1.0
2024-09-19,42.705,42.705,38.68,38.68,165,42.1318728026341,42.1318728026341,38.1608907623437,38.1608907623437,167.244523712686,0.0,1.0
2024-09-20,42.13,42.13,42.13,42.13,2,41.5645896540212,41.5645896540212,41.5645896540212,41.5645896540212,2.02720634803255,0.0,1.0
2024-09-23,42.165,42.165,42.165,42.165,0,41.5991199326324,41.5991199326324,41.5991199326324,41.5991199326324,0,0.0,1.0
2024-09-24,42.635,42.635,42.635,42.635,119,42.213385155908,42.213385155908,42.213385155908,42.213385155908,120.188536912206,0.15262118,1.0
2024-09-25,42.895,42.895,42.89,42.89,399,42.470814032196,42.470814032196,42.4658634768827,42.4658634768827,402.985094352689,0.0,1.0
2024-09-26,43.065,43.065,43.065,43.065,20,42.6391329128458,42.6391329128458,42.6391329128458,42.6391329128458,20.1997541028917,0.0,1.0
2024-09-27,43.18,43.18,43.18,43.18,88,42.75299568505,42.75299568505,42.75299568505,42.75299568505,88.8789180527235,0.0,1.0
2024-09-30,42.895,42.895,42.895,42.895,1,42.470814032196,42.470814032196,42.470814032196,42.470814032196,1.00998770514458,0.0,1.0
2024-10-01,43.06,43.06,42.91,42.91,218,42.6341823575325,42.6341823575325,42.4856656981356,42.4856656981356,220.17731972152,0.0,1.0
2024-10-02,42.82,42.82,42.82,42.82,3,42.3965557024975,42.3965557024975,42.3965557024975,42.3965557024975,3.02996311543375,0.0,1.0
2024-10-03,41.97,42.81,41.97,42.81,192,41.5549612992485,42.3866545918711,41.5549612992485,42.3866545918711,193.91763938776,0.0,1.0
2024-10-04,42.355,42.355,42.35,42.35,111,41.9361540583672,41.9361540583672,41.9312035030539,41.9312035030539,112.108635271049,0.0,1.0
2024-10-07,42.775,42.775,42.775,42.775,16,42.3520007046784,42.3520007046784,42.3520007046784,42.3520007046784,16.1598032823134,0.0,1.0
2024-10-08,43.9,43.9,43.9,43.9,15915,43.4658756501551,43.4658756501551,43.4658756501551,43.4658756501551,16073.9543273761,0.0,1.0
2024-10-09,43.58,43.58,43.58,43.58,205,43.1490401101084,43.1490401101084,43.1490401101084,43.1490401101084,207.04747955464,0.0,1.0
2024-10-10,43.29,47.07,43.29,43.5,594,42.8619079019411,46.6045277187426,42.8619079019411,43.0698312250967,599.932696855883,0.0,1.0
2024-10-11,43.31,43.31,43.31,43.31,162,42.881710123194,42.881710123194,42.881710123194,42.881710123194,163.618008233423,0.0,1.0
2024-10-14,38.98,38.98,38.98,38.98,278,38.5945292219373,38.5945292219373,38.5945292219373,38.5945292219373,280.776582030194,0.0,1.0
2024-10-15,38.98,38.98,38.98,38.98,4,38.5945292219373,38.5945292219373,38.5945292219373,38.5945292219373,4.03995082057833,0.0,1.0
2024-10-16,40.54,40.54,40.54,40.54,48,40.1391024796649,40.1391024796649,40.1391024796649,40.1391024796649,48.47940984694,0.0,1.0
2024-10-17,40.54,40.54,40.54,40.54,85,40.1391024796649,40.1391024796649,40.1391024796649,40.1391024796649,85.8489549372896,0.0,1.0
2024-10-18,40.54,40.54,40.54,40.54,8,40.1391024796649,40.1391024796649,40.1391024796649,40.1391024796649,8.07990164115667,0.0,1.0
2024-10-21,40.54,40.54,40.54,40.54,3,40.1391024796649,40.1391024796649,40.1391024796649,40.1391024796649,3.02996311543375,0.0,1.0
2024-10-22,40.54,40.54,40.54,40.54,6,40.1391024796649,40.1391024796649,40.1391024796649,40.1391024796649,6.0599262308675,0.0,1.0
2024-10-23,43.4,43.4,39.29,41.88,784,42.9708201188321,42.9708201188321,38.9014636513575,41.4658513036104,791.830360833355,0.0,1.0
2024-10-24,43.045,43.045,43.045,43.045,182,42.6193306915928,42.6193306915928,42.6193306915928,42.6193306915928,183.817762336315,0.0,1.0
2024-10-25,41.2,41.2,41.2,41.2,338,40.7925757810112,40.7925757810112,40.7925757810112,40.7925757810112,341.375844338869,0.0,1.0
2024-10-28,38.56,38.56,38.56,38.56,765,38.178682575626,38.178682575626,38.178682575626,38.178682575626,772.640594435606,0.0,1.0
2024-10-29,39.66,39.66,35.55,35.55,2979,39.2678047445365,39.2678047445365,35.1984482770618,35.1984482770618,3008.75337362571,0.0,1.0
2024-10-30,41.535,41.75,39.51,39.51,1607,41.1242629869975,41.3371368654664,39.1192880851396,39.1192880851396,1623.05024216735,0.0,1.0
2024-10-31,41.535,41.535,41.535,41.535,3,41.1242629869975,41.1242629869975,41.1242629869975,41.1242629869975,3.02996311543375,0.0,1.0
2024-11-01,42.265,42.265,40.28,40.28,495,41.847044062729,41.847044062729,39.8816736033769,39.8816736033769,499.94391404657,0.0,1.0
2024-11-04,42.41,42.41,42.41,42.41,11,41.9906101668127,41.9906101668127,41.9906101668127,41.9906101668127,11.1098647565904,0.0,1.0
2024-11-05,43.34,43.34,41.43,42.37,1149,42.9114134550734,42.9114134550734,41.0203013254197,41.9510057243069,1160.47587321113,0.0,1.0
2024-11-06,42.5,43.7087,41.885,41.885,3273,42.0797201624508,43.2764674038709,41.4708018589236,41.4708018589236,3305.68975893823,0.0,1.0
2024-11-07,43.32,45.26,43.32,44.8,1104,42.8916112338205,44.8124266953535,42.8916112338205,44.3569756065364,1115.02642647962,0.0,1.0
2024-11-08,43.43,43.65,43.43,43.65,451,43.0005234507115,43.2183478844936,43.0005234507115,43.2183478844936,455.504455020208,0.0,1.0
2024-11-11,42.485,43.4,42.485,43.4,450,42.0648684965111,42.9708201188321,42.0648684965111,42.9708201188321,454.494467315063,0.0,1.0
2024-11-12,41.425,41.425,41.425,41.425,156,41.0153507701065,41.0153507701065,41.0153507701065,41.0153507701065,157.558082002555,0.0,1.0
2024-11-13,41.11,42.0,39.75,41.4,1907,40.703465785373,41.5846646311279,39.3569147401746,40.9905979935403,1926.04655371072,0.0,1.0
2024-11-14,43.715,43.715,39.3,41.2,1800,43.2827051035656,43.2827051035656,38.9113647619839,40.7925757810112,1817.97786926025,0.0,1.0
2024-11-15,42.3403,42.3403,40.98,40.98,251,41.9215994257463,41.9215994257463,40.5747513472291,40.5747513472291,253.50691399129,0.0,1.0
2024-11-18,42.2131,42.2131,42.2131,42.2131,1072,41.7956572985777,41.7956572985777,41.7956572985777,41.7956572985777,1082.70681991499,0.0,1.0
2024-11-19,43.06,43.06,43.06,43.06,601,42.6341823575325,42.6341823575325,42.6341823575325,42.6341823575325,607.002610791896,0.0,1.0
2024-11-20,43.3009,43.3009,40.9,42.0,1050,42.8727001125239,42.8727001125239,40.4955424622174,41.5846646311279,1060.48709040181,0.0,1.0
2024-11-21,43.3002,43.36,41.9001,41.9001,2363,42.8720070347801,42.9312156763263,41.4857525359696,41.4857525359696,2386.60094725665,0.0,1.0
2024-11-22,42.8832,42.8832,42.8832,42.8832,116,42.4591307216567,42.4591307216567,42.4591307216567,42.4591307216567,117.158573796772,0.0,1.0
2024-11-25,43.6252,43.6252,41.91,43.4,691,43.19379313014,43.19379313014,41.4955546354897,42.9708201188321,697.901504254908,0.0,1.0
2024-11-26,42.9501,42.9501,41.95,41.95,512,42.5253691517477,42.5253691517477,41.5351590779956,41.5351590779956,517.113705034028,0.0,1.0
2024-11-27,43.07,44.25,43.07,44.25,155,42.644083468159,43.8124145220812,42.644083468159,43.8124145220812,156.548094297411,0.0,1.0
2024-11-29,42.52,42.52,42.52,42.52,170,42.0995223837037,42.0995223837037,42.0995223837037,42.0995223837037,171.69790987458,0.0,1.0
2024-12-02,42.4757,42.4757,42.4757,42.4757,613,42.0556604636285,42.0556604636285,42.0556604636285,42.0556604636285,619.122463253631,0.0,1.0
2024-12-03,43.6684,43.6684,43.6684,43.6684,114,43.2365659280463,43.2365659280463,43.2365659280463,43.2365659280463,115.138598386483,0.0,1.0
2024-12-04,42.34,42.34,42.34,42.34,197,41.9213023924275,41.9213023924275,41.9213023924275,41.9213023924275,198.967577913483,0.0,1.0
2024-12-05,42.925,42.925,42.925,42.925,138,42.5005173640753,42.5005173640753,42.5005173640753,42.5005173640753,139.378303309953,0.0,1.0
2024-12-06,42.255,42.255,42.255,42.255,86,41.8371429521026,41.8371429521026,41.8371429521026,41.8371429521026,86.8589426424342,0.0,1.0
2024-12-09,43.3504,43.3504,43.08,43.08,15767,42.9217106101249,42.9217106101249,42.6539845787854,42.6539845787854,15924.4761470147,0.0,1.0
2024-12-10,43.4108,43.4108,43.4108,43.4108,3,42.9815133183087,42.9815133183087,42.9815133183087,42.9815133183087,3.02996311543375,0.0,1.0
2024-12-11,42.8415,42.8415,42.8415,42.8415,862,42.4178430903444,42.4178430903444,42.4178430903444,42.4178430903444,870.609401834632,0.0,1.0
2024-12-12,43.19,43.19,43.19,43.19,800,42.7628967956765,42.7628967956765,42.7628967956765,42.7628967956765,807.990164115667,0.0,1.0
2024-12-13,42.66,42.66,42.66,42.66,89,42.2381379324742,42.2381379324742,42.2381379324742,42.2381379324742,89.8889057578679,0.0,1.0
2024-12-16,41.94,41.94,41.94,41.94,412,41.5252579673691,41.5252579673691,41.5252579673691,41.5252579673691,416.114934519569,0.0,1.0
2024-12-17,43.99,44.76,43.99,44.71,2126,43.5549856457932,44.3173711640306,43.5549856457932,44.2678656108983,2147.23386113739,0.0,1.0
2024-12-18,42.0,43.0,41.05,43.0,3027,41.5846646311279,42.5747756937738,40.6440591216143,42.5747756937738,3057.23278347265,0.0,1.0
2024-12-19,41.5,43.02,40.955,41.182,3815,41.0896090998049,42.5945779150267,40.5499985706629,40.7747537818835,3853.10309512659,0.0,1.0
2024-12-20,41.95,42.27,40.44,40.7826,3282,41.5351590779956,41.8519946180423,40.0400913734003,40.3793034234628,3314.77964828452,0.0,1.0
2024-12-23,41.5017,42.915,40.41,40.41,5409,41.0912922886114,42.4906162534489,40.0103880415209,40.0103880415209,5463.02349712706,0.0,1.0
2024-12-24,41.55,42.7372,40.9917,41.3,5195,41.1391146529372,42.3145745065104,40.586335646662,40.8915868872757,5246.88612822612,0.0,1.0
2024-12-26,42.45,42.6966,41.265,41.265,2966,42.0302146093185,42.274375997367,40.8569330000831,40.8569330000831,2995.62353345884,0.0,1.0
2024-12-27,41.9,41.9,41.7,41.7,623,41.4856535248633,41.4856535248633,41.2876313123341,41.2876313123341,629.222340305076,0.0,1.0
2024-12-30,41.69,42.63,40.9408,41.48,4327,41.2777302017076,42.2084346005948,40.5359389935733,41.069806878552,4370.21680016062,0.0,1.0
2024-12-31,39.6,41.8,39.6,41.61,1427,39.2083980807777,41.3866424185987,39.2083980807777,41.198521316696,1441.25245524132,0.0,1.0
2025-01-02,40.4,40.4,40.4,40.4,1700,40.0004869308944,40.0004869308944,40.0004869308944,40.0004869308944,1716.97909874579,0.0,1.0
2025-01-03,42.415,42.415,41.41,41.41,1431,41.9955607221259,41.9955607221259,41.0004991041668,41.0004991041668,1445.2924060619,0.0,1.0
2025-01-06,40.05,40.05,40.05,40.05,1183,39.6539480589684,39.6539480589684,39.6539480589684,39.6539480589684,1194.81545518604,0.0,1.0
2025-01-07,40.83,40.83,40.0,40.0,1482,40.4262346878322,40.4262346878322,39.6044425058361,39.6044425058361,1496.80177902427,0.0,1.0
2025-01-08,41.585,41.585,39.6,39.6,731,41.1737685401298,41.1737685401298,39.2083980807777,39.2083980807777,738.301012460692,0.0,1.0
2025-01-10,40.295,40.295,40.295,40.295,422,39.8965252693166,39.8965252693166,39.8965252693166,39.8965252693166,426.214811571015,0.0,1.0
2025-01-13,40.25,42.35,40.25,42.35,2322,39.8519702714975,41.9312035030539,39.8519702714975,41.9312035030539,2345.19145134573,0.0,1.0
2025-01-14,41.595,41.595,40.7,40.7,1205,41.1836696507563,41.1836696507563,40.2975202496882,40.2975202496882,1217.03518469922,0.0,1.0
2025-01-15,42.1884,42.1884,42.1884,42.1884,225,41.7712015553304,41.7712015553304,41.7712015553304,41.7712015553304,227.247233657531,0.0,1.0
2025-01-16,42.545,42.545,42.545,42.545,280,42.1242751602699,42.1242751602699,42.1242751602699,42.1242751602699,282.796557440484,0.0,1.0
2025-01-17,42.0,42.99,40.75,40.75,5187,41.5846646311279,42.5648745831473,40.3470258028205,40.3470258028205,5238.80622658495,0.0,1.0
2025-01-21,44.09,46.25,41.5,42.0,12921,43.6539967520578,45.792636647373,41.0896090998049,41.5846646311279,13050.0511381732,0.0,1.0
2025-01-22,42.078,45.0,41.5,43.72,6673,41.6618932940143,44.5549978190656,41.0896090998049,43.2876556588788,6739.6479564298,0.0,1.0
2025-01-23,43.225,43.95,42.47,42.5,3087,42.7975506828691,43.5153812032874,42.0500168305714,42.0797201624508,3117.83204578133,0.0,1.0
2025-01-24,43.7,46.685,42.1,43.95,19366,43.2678534376259,46.2233349596239,41.6836757373925,43.5153812032874,19559.42189783,0.0,1.0
2025-01-27,41.68,42.4999,41.68,42.0,7726,41.2678290910812,42.0796211513446,41.2678290910812,41.5846646311279,7803.16500994706,0.0,1.0
2025-01-28,43.04,43.04,41.21,41.21,2313,42.6143801362796,42.6143801362796,40.8024768916376,40.8024768916376,2336.10156199942,0.0,1.0
2025-01-29,41.35,42.05,40.5,42.05,2828,40.941092440408,41.6341701842602,40.099498037159,41.6341701842602,2856.24523014889,0.0,1.0
2025-01-30,43.9,43.9,41.7,41.7,2196,43.4658756501551,43.4658756501551,41.2876313123341,41.2876313123341,2217.93300049751,0.0,1.0
2025-01-31,41.21,42.34,41.21,42.3,3148,40.8024768916376,41.9213023924275,40.8024768916376,41.8816979499216,3179.44129579515,0.0,1.0
2025-02-03,42.025,42.4,41.0,42.4,847,41.609417407694,41.9807090561862,40.594553568482,41.9807090561862,855.459586257463,0.0,1.0
2025-02-04,41.95,42.15,41.9,42.15,1372,41.5351590779956,41.7331812905248,41.4856535248633,41.7331812905248,1385.70313145837,0.0,1.0
2025-02-05,42.3,42.6999,40.4,40.4,1115,41.8816979499216,42.2776433638737,40.0004869308944,40.0004869308944,1126.13629123621,0.0,1.0
2025-02-06,42.7599,42.7599,42.7599,42.7599,1239,42.3370500276325,42.3370500276325,42.3370500276325,42.3370500276325,1251.37476667414,0.0,1.0
2025-02-07,42.15,42.15,42.15,42.15,510,41.7331812905248,41.7331812905248,41.7331812905248,41.7331812905248,515.093729623738,0.0,1.0
2025-02-10,42.9668,42.9668,40.7,42.0,7113,42.5419040064939,42.5419040064939,40.2975202496882,41.5846646311279,7184.04254669343,0.0,1.0
2025-02-11,42.225,42.925,41.75,41.75,3845,41.8074396202232,42.5005173640753,41.3371368654664,41.3371368654664,3883.40272628093,0.0,1.0
2025-02-12,42.2,42.2,41.54,41.54,1174,41.7826868436571,41.7826868436571,41.1292135423108,41.1292135423108,1185.72556583974,0.0,1.0
2025-02-13,42.62,42.62,42.62,42.62,2147,42.1985334899683,42.1985334899683,42.1985334899683,42.1985334899683,2168.44360294542,0.0,1.0
2025-02-14,42.3,42.3,42.03,42.03,359,41.8816979499216,41.8816979499216,41.6143679630073,41.6143679630073,362.585586146906,0.0,1.0
2025-02-18,42.35,42.93,42.35,42.8,1225,41.9312035030539,42.5054679193886,41.9312035030539,42.3767534812446,1237.23493880212,0.0,1.0
2025-02-19,42.2,42.75,41.7,41.7,1198,41.7826868436571,42.3272479281123,41.2876313123341,41.2876313123341,1209.96527076321,0.0,1.0
2025-02-20,41.85,41.85,41.85,41.85,73,41.436147971731,41.436147971731,41.436147971731,41.436147971731,73.7291024755546,0.0,1.0
2025-02-21,42.7,42.7,42.7,42.7,364,42.27774237498,42.27774237498,42.27774237498,42.27774237498,367.635524672629,0.0,1.0
2025-02-24,42.115,42.115,42.115,42.115,758,41.6985274033322,41.6985274033322,41.6985274033322,41.6985274033322,765.570680499594,0.0,1.0
2025-02-25,42.0009,42.0009,42.0009,42.0009,108,41.5855557310843,41.5855557310843,41.5855557310843,41.5855557310843,109.078672155615,0.0,1.0
2025-02-26,42.15,42.15,40.3,40.3,306,41.7331812905248,41.7331812905248,39.9014758246298,39.9014758246298,309.056237774243,0.0,1.0
2025-02-27,41.925,42.0,41.9,41.9,531,41.5104063014294,41.5846646311279,41.4856535248633,41.4856535248633,536.303471431775,0.0,1.0
2025-02-28,42.2,42.2,42.2,42.2,127,41.7826868436571,41.7826868436571,41.7826868436571,41.7826868436571,128.268438553362,0.0,1.0
2025-03-03,42.2,43.0,42.2,42.8999,1702,41.7826868436571,42.5747756937738,41.7826868436571,42.4756655764029,1718.99907415608,0.0,1.0
2025-03-04,42.55,42.8,41.8,42.2,2124,42.1292257155831,42.3767534812446,41.3866424185987,41.7826868436571,2145.2138857271,0.0,1.0
2025-03-05,42.075,43.18,42.075,43.18,998,41.6589229608263,42.75299568505,41.6589229608263,42.75299568505,1007.9677297343,0.0,1.0
2025-03-06,42.9265,43.9,42.5,43.9,700,42.5020025306693,43.4658756501551,42.0797201624508,43.4658756501551,706.991393601209,0.0,1.0
2025-03-07,42.15,42.15,41.78,41.78,1071,41.7331812905248,41.7331812905248,41.3668401973458,41.3668401973458,1081.69683220985,0.0,1.0
2025-03-10,41.8,41.8,41.4,41.8,972,41.3866424185987,41.3866424185987,40.9905979935403,41.3866424185987,981.708049400536,0.0,1.0
2025-03-11,41.1107,42.0,41.1107,42.0,1431,40.7041588631169,41.5846646311279,40.7041588631169,41.5846646311279,1445.2924060619,0.0,1.0
2025-03-12,41.145,41.145,41.1,41.1,489,40.7381196725656,40.7381196725656,40.6935646747466,40.6935646747466,493.883987815702,0.0,1.0
2025-03-13,40.9997,42.0,40.9997,42.0,1567,40.5942565351632,41.5846646311279,40.5942565351632,41.5846646311279,1582.65073396156,0.0,1.0
2025-03-14,40.865,41.4001,40.8,41.35,1690,40.4608885750248,40.9906970046466,40.3965313559528,40.941092440408,1706.87922169435,0.0,1.0
2025-03-17,41.35,41.6,40.715,41.2893,3225,40.941092440408,41.1886202060695,40.3123719156279,40.8809926989054,3257.21034909129,0.0,1.0
2025-03-18,42.1378,42.68,42.1378,42.68,142,41.7211019355605,42.2579401537271,41.7211019355605,42.2579401537271,143.418254130531,0.0,1.0
2025-03-19,42.4,43.99,41.11,41.81,1992,41.9807090561862,43.5549856457932,40.703465785373,41.3965435292252,2011.89550864801,0.0,1.0
2025-03-20,41.425,41.75,41.425,41.75,1163,41.0153507701065,41.3371368654664,41.0153507701065,41.3371368654664,1174.61570108315,0.0,1.0
2025-03-21,40.56,40.6901,40.56,40.69,450,40.3647238499442,40.4941974833978,40.3647238499442,40.4940979648479,452.177006533026,0.20787481,1.0
2025-03-24,41.15,41.5999,41.15,41.27,1472,40.951883294507,41.3996172506236,40.951883294507,41.0713055544181,1479.12123025914,0.0,1.0
2025-03-25,41.0299,41.41,41.0299,41.1,794,40.832361516046,41.2106315243143,40.832361516046,40.902124019544,797.841207082716,0.0,1.0
2025-03-26,40.965,41.43,40.305,41.0,3077,40.7677739771441,41.2305352342995,40.1109515476331,40.8026054696181,3091.8858868936,0.0,1.0
2025-03-27,40.895,41.26,40.305,40.95,5690,40.698110992196,41.0613536994255,40.1109515476331,40.7528461946552,5717.52703816203,0.0,1.0
2025-03-28,40.69,41.0,40.69,41.0,1134,40.4940979648479,40.8026054696181,40.4940979648479,40.8026054696181,1139.48605646322,0.0,1.0
2025-03-31,40.675,40.675,40.3,40.5,1246,40.479170182359,40.479170182359,40.1059756201369,40.3050127199887,1252.02788920033,0.0,1.0
2025-04-01,41.1693,41.24,40.58,40.58,1044,40.9710903746427,41.0414499894403,40.3846275599294,40.3846275599294,1049.05065515662,0.0,1.0
2025-04-02,40.7643,41.03,40.7643,40.94,2160,40.5680402474428,40.8324610345959,40.5680402474428,40.7428943396626,2170.44963135852,0.0,1.0
2025-04-03,40.03,40.0835,40.03,40.0835,724,39.8372755353369,39.8905179595473,39.8372755353369,39.8905179595473,727.502561622024,0.0,1.0
2025-04-04,40.03,40.03,40.03,40.03,1413,39.8372755353369,39.8372755353369,39.8372755353369,39.8372755353369,1419.8358005137,0.0,1.0
2025-04-07,40.04,40.04,38.6999,39.47,2005,39.8472273903295,39.8472273903295,38.5135793027726,39.2799716557519,2014.69977355271,0.0,1.0
2025-04-08,39.645,40.35,39.2,40.04,1732,39.4541291181222,40.1557348950998,39.011271570952,39.8472273903295,1740.379056256,0.0,1.0
2025-04-09,40.4,40.4,37.9252,39.1,3321,40.2054941700627,40.2054941700627,37.7426090964966,38.9117530210261,3337.06630821374,0.0,1.0
2025-04-10,41.935,41.935,40.0,40.0,3939,41.7331039114253,41.7331039114253,39.8074199703592,39.8074199703592,3958.05606385242,0.0,1.0
2025-04-11,40.63,41.8,39.07,39.2,5750,40.4343868348923,41.5987538690253,38.8818974560483,39.011271570952,5777.81730569978,0.0,1.0
2025-04-14,40.7911,40.7911,40.7911,40.7911,621,40.5947112188229,40.5947112188229,40.5947112188229,40.5947112188229,624.004269015576,0.0,1.0
2025-04-15,40.575,40.99,40.575,40.8,961,40.3796516324331,40.7926536146256,40.3796516324331,40.6035683697663,965.649118396084,0.0,1.0
2025-04-16,40.4426,40.4426,40.4426,40.4426,622,40.2478890723312,40.2478890723312,40.2478890723312,40.2478890723312,625.009106807871,0.0,1.0
2025-04-17,40.45,40.45,40.28,40.28,976,40.2552534450257,40.2552534450257,40.0860719101517,40.0860719101517,980.721685280518,0.0,1.0
2025-04-21,39.7516,42.0,39.7516,40.55,3320,39.5602158923432,41.7977909688771,39.5602158923432,40.3547719949516,3336.06147042144,0.0,1.0
2025-04-22,38.8,40.17,38.66,39.8,1511,38.6131973712484,39.9766015052332,38.4738714013521,39.6083828705074,1518.30990415867,0.0,1.0
2025-04-23,40.75,40.82,40.0,40.0,1403,40.5538090948034,40.6234720797515,39.8074199703592,39.8074199703592,1409.78742259075,0.0,1.0
2025-04-24,41.32,41.32,40.65,40.75,4156,41.121064829381,41.121064829381,40.4542905448775,40.5538090948034,4176.10586478057,0.0,1.0
2025-04-25,41.125,41.17,41.125,41.17,707,40.9270036570255,40.9717870044922,40.9270036570255,40.9717870044922,710.420319152999,0.0,1.0
2025-04-28,41.1,41.1,40.79,40.79,1563,40.902124019544,40.902124019544,40.5936165147738,40.5936165147738,1570.56146935805,0.0,1.0
2025-04-29,41.15,41.15,41.15,41.15,50,40.951883294507,40.951883294507,40.951883294507,40.951883294507,50.2418896147806,0.0,1.0
2025-04-30,41.4999,41.5,40.9,41.2,1787,41.3000987006977,41.3001982192476,40.7030869196922,41.0016425694699,1795.64513483226,0.0,1.0
2025-05-01,41.75,41.75,40.9,41.2,3209,41.5489945940624,41.5489945940624,40.7030869196922,41.0016425694699,3224.52447547662,0.0,1.0
2025-05-02,41.9,42.0,40.51,40.51,647,41.6982724189512,41.7977909688771,40.3149645749812,40.3149645749812,650.130051615262,0.0,1.0
2025-05-05,42.195,42.195,41.6,41.6,2556,41.9918521412326,41.9918521412326,41.3997167691735,41.3997167691735,2568.36539710759,0.0,1.0
2025-05-06,42.05,42.05,42.05,42.05,215,41.8475502438401,41.8475502438401,41.8475502438401,41.8475502438401,216.040125343557,0.0,1.0
2025-05-07,41.04,42.0,41.04,41.68,1677,40.8424128895885,41.7977909688771,40.8424128895885,41.4793316091142,1685.11297767974,0.0,1.0
2025-05-08,42.1,42.125,41.6,41.6,2155,41.897309518803,41.9221891562845,41.3997167691735,41.3997167691735,2165.42544239705,0.0,1.0
2025-05-09,41.8,41.8,41.31,41.31,2094,41.5987538690253,41.5987538690253,41.1111129743884,41.1111129743884,2104.13033706701,0.0,1.0
2025-05-12,42.09,42.2178,42.09,42.2178,880,41.8873576638104,42.0145423706157,41.8873576638104,42.0145423706157,884.25725722014,0.0,1.0
2025-05-13,42.45,42.45,42.45,42.45,368,42.2456244435437,42.2456244435437,42.2456244435437,42.2456244435437,369.780307564785,0.0,1.0
2025-05-14,43.205,43.205,43.205,43.205,10,42.9969894954842,42.9969894954842,42.9969894954842,42.9969894954842,10.0483779229561,0.0,1.0
2025-05-15,42.425,42.5,42.425,42.5,581,42.2207448060622,42.2953837185066,42.2207448060622,42.2953837185066,583.810757323751,0.0,1.0
2025-05-16,43.4,43.4,43.4,43.4,1439,43.1910506678397,43.1910506678397,43.1910506678397,43.1910506678397,1445.96158311339,0.0,1.0
2025-05-19,43.1502,43.1502,43.1502,43.1502,1714,42.9424533301248,42.9424533301248,42.9424533301248,42.9424533301248,1722.29197599468,0.0,1.0
2025-05-20,43.05,43.05,43.05,43.05,14,42.842735743099,42.842735743099,42.842735743099,42.842735743099,14.0677290921386,0.0,1.0
2025-05-21,42.745,44.0,42.5999,42.6,3548,42.5392041658251,43.7881619673951,42.3948027498826,42.3949022684325,3565.16448706483,0.0,1.0
2025-05-22,45.155,45.155,45.155,45.155,32,44.9376012190392,44.9376012190392,44.9376012190392,44.9376012190392,32.1548093534596,0.0,1.0
2025-05-23,42.6,42.7,42.6,42.6999,788,42.3949022684325,42.4944208183584,42.3949022684325,42.4943212998085,791.812180328943,0.0,1.0
2025-05-27,43.35,43.35,43.35,43.35,850,43.1412913928767,43.1412913928767,43.1412913928767,43.1412913928767,854.112123451272,0.0,1.0
2025-05-28,43.3,43.3,43.3,43.3,1005,43.0915321179138,43.0915321179138,43.0915321179138,43.0915321179138,1009.86198125709,0.0,1.0
2025-05-29,43.35,43.35,43.35,43.35,555,43.1412913928767,43.1412913928767,43.1412913928767,43.1412913928767,557.684974724066,0.0,1.0
2025-05-30,42.7279,42.7279,42.7279,42.7279,263,42.5221864937877,42.5221864937877,42.5221864937877,42.5221864937877,264.272339373746,0.0,1.0
2025-06-02,43.2648,43.275,43.2648,43.275,456,43.0565015883399,43.0666524804323,43.0565015883399,43.0666524804323,458.206033286799,0.0,1.0
2025-06-03,43.4,43.4,41.6,41.6,999,43.1910506678397,43.1910506678397,41.3997167691735,41.3997167691735,1003.83295450332,0.0,1.0
2025-06-04,43.05,43.1,41.5,42.8,3237,42.842735743099,42.892495018062,41.3001982192476,42.5939393682843,3252.6599336609,0.0,1.0
2025-06-05,42.75,43.3,42.1,42.1,5467,42.5441800933214,43.0915321179138,41.897309518803,41.897309518803,5493.44821048011,0.0,1.0
2025-06-06,43.3,44.3,42.6,42.6,1914,43.0915321179138,44.0867176171728,42.3949022684325,42.3949022684325,1923.2595344538,0.0,1.0
2025-06-09,42.95,44.2001,42.0,42.0,8556,42.7432171931732,43.9872985857968,41.7977909688771,41.7977909688771,8597.39215088126,0.0,1.0
2025-06-10,42.85,43.0,40.415,42.0,3991,42.6436986432473,42.7929764681361,40.2204219525516,41.7977909688771,4010.30762905179,0.0,1.0
2025-06-11,43.1,44.02,41.895,42.0,3747,42.892495018062,43.8080656773803,41.6932964914549,41.7977909688771,3765.12720773166,0.0,1.0
2025-06-12,43.45,43.925711,42.9,42.9,573,43.2408099428026,43.7142306318406,42.6934579182102,42.6934579182102,575.772054985387,0.0,1.0
2025-06-13,42.75,43.2,42.75,43.2,949,42.5441800933214,42.9920135679879,42.5441800933214,42.9920135679879,953.591064888536,0.0,1.0
2025-06-16,42.75,43.19,42.75,43.19,5170,42.5441800933214,42.9820617129953,42.5441800933214,42.9820617129953,5195.01138616831,0.0,1.0
2025-06-17,42.985,42.985,42.5,42.5,4347,42.7780486856472,42.7780486856472,42.2953837185066,42.2953837185066,4368.02988310903,0.0,1.0
2025-06-18,42.68,42.74,42.48,42.74,914,42.4745171083732,42.5342282383288,42.2754800085214,42.5342282383288,918.421742158191,0.0,1.0
2025-06-20,42.5653,42.5653,42.5653,42.5653,320,42.3603693316082,42.3603693316082,42.3603693316082,42.3603693316082,321.548093534596,0.0,1.0
2025-06-23,42.5602,42.5602,42.5602,42.5602,315,42.355293885562,42.355293885562,42.355293885562,42.355293885562,316.523904573118,0.0,1.0
2025-06-24,43.45,43.45,42.3,42.3,1730,43.3823024315308,43.3823024315308,42.2340941968643,42.2340941968643,1732.69964448375,0.142177,1.0
2025-06-25,42.9,43.8999,42.9,43.8999,1192,42.8331593627772,43.8315014617712,42.8331593627772,43.8315014617712,1193.86010186395,0.0,1.0
2025-06-26,42.97,42.97,42.97,42.97,256,42.9030502988004,42.9030502988004,42.9030502988004,42.9030502988004,256.39948496407,0.0,1.0
2025-06-27,43.0211,43.0211,43.0,43.0,116,42.9540706820973,42.9540706820973,42.9330035570961,42.9330035570961,116.181016624344,0.0,1.0
2025-06-30,43.3,43.59,43.2719,43.3108,1952,43.2325361400525,43.5220843035772,43.204479921449,43.243319313039,1955.04607285103,0.0,1.0
2025-07-01,43.335,43.4,43.2,43.3,1313,43.2674816080641,43.3323803343714,43.1326919457337,43.2325361400525,1315.048920929,0.0,1.0
2025-07-02,43.15,46.8,41.5,42.5,5841,43.0827698485743,46.7270829412115,41.4353406423136,42.4337825855019,5850.11481123098,0.0,1.0
2025-07-03,43.3034,43.3034,43.0,43.0,2145,43.2359308426594,43.2359308426594,42.9330035570961,42.9330035570961,2148.34724706222,0.0,1.0
2025-07-07,43.15,45.7,42.05,44.89,9481,43.0827698485743,45.6287968037044,41.9844837110672,44.8200588297219,9495.79498806384,0.0,1.0
2025-07-08,43.09,44.2,40.99,43.5,9529,43.022863331983,44.131133888922,40.9261352512876,43.4322245286902,9543.86989149461,0.0,1.0
2025-07-09,43.15,43.7999,43.11,43.11,2139,43.0827698485743,43.7316572674524,43.0428321708468,43.0428321708468,2142.33788413338,0.0,1.0
2025-07-10,43.25,43.9999,43.25,43.9999,1247,43.1826140428931,43.93134565609,43.1826140428931,43.93134565609,1248.9459287117,0.0,1.0
2025-07-11,42.85,42.85,42.85,42.85,156,42.7832372656178,42.7832372656178,42.7832372656178,42.7832372656178,156.24343614998,0.0,1.0
2025-07-14,42.605,42.85,42.3001,42.71,1609,42.5386189895367,42.7832372656178,42.2341940410586,42.6434553935715,1611.5108254187,0.0,1.0
2025-07-15,42.6,43.5,42.6,43.0,2369,42.5336267798208,43.4322245286902,42.5336267798208,42.9330035570961,2372.69679640578,0.0,1.0
2025-07-16,42.98,42.98,42.98,42.98,207,42.9130347182323,42.9130347182323,42.9130347182323,42.9130347182323,207.323021045166,0.0,1.0
2025-07-17,42.915,43.2999,42.3,42.3,1497,42.8481359919251,43.2324362958582,42.2340941968643,42.2340941968643,1499.33605074692,0.0,1.0
2025-07-18,42.6,44.81,42.4,44.81,5536,42.5336267798208,44.7401834742668,42.3339383911831,44.7401834742668,5544.638862348,0.0,1.0
2025-07-21,43.3,44.95,43.3,44.95,573,43.2325361400525,44.8799653463132,43.2325361400525,44.8799653463132,573.894159704735,0.0,1.0
2025-07-22,42.55,42.55,42.55,42.55,551,42.4837046826613,42.4837046826613,42.4837046826613,42.4837046826613,551.859828965635,0.0,1.0
2025-07-23,42.9,43.79,42.9,43.79,314,42.8331593627772,43.7217726922148,42.8331593627772,43.7217726922148,314.489993276242,0.0,1.0
2025-07-24,42.75,42.75,42.75,42.75,339,42.683393071299,42.683393071299,42.683393071299,42.683393071299,339.529005479764,0.0,1.0
2025-07-25,43.05,43.05,43.0,43.0,433,42.9829256542555,42.9829256542555,42.9330035570961,42.9330035570961,433.675691365008,0.0,1.0
2025-07-28,42.8,43.79,42.8,43.79,753,42.7333151684584,43.7217726922148,42.7333151684584,43.7217726922148,754.175047570096,0.0,1.0
2025-07-29,43.225,43.225,42.01,43.08,3080,43.1576529943134,43.1576529943134,41.9445460333397,43.0128789125511,3084.80630347396,0.0,1.0
2025-07-30,43.43,43.5957,43.0,43.0,543,43.362333592667,43.5277754226533,42.9330035570961,42.9330035570961,543.847345060507,0.0,1.0
2025-07-31,43.3,43.43,43.3,43.43,1647,43.2325361400525,43.362333592667,43.2325361400525,43.362333592667,1649.57012396806,0.0,1.0
2025-08-01,43.455,43.455,42.71,42.93,1124,43.3872946412467,43.3872946412467,42.6434553935715,42.8631126210729,1125.75398867037,0.0,1.0
2025-08-04,43.525,43.525,43.525,43.525,291,43.4571855772699,43.4571855772699,43.4571855772699,43.4571855772699,291.454102049001,0.0,1.0
2025-08-05,43.1,44.3,42.61,43.7,1022,43.0328477514149,44.2309780832408,42.5436111992526,43.6319129173279,1023.59481888,0.0,1.0
2025-08-06,43.215,43.215,43.215,43.215,191,43.1476685748815,43.1476685748815,43.1476685748815,43.1476685748815,191.298053234912,0.0,1.0
2025-08-07,43.34,43.34,43.34,43.34,48,43.2724738177801,43.2724738177801,43.2724738177801,43.2724738177801,48.074903430763,0.0,1.0
2025-08-08,43.68,43.68,43.68,43.68,3,43.6119440784641,43.6119440784641,43.6119440784641,43.6119440784641,3.00468146442269,0.0,1.0
2025-08-11,43.38,43.38,43.38,43.38,78,43.3124114955076,43.3124114955076,43.3124114955076,43.3124114955076,78.12171807499,0.0,1.0
2025-08-12,43.38,43.38,43.38,43.38,74,43.3124114955076,43.3124114955076,43.3124114955076,43.3124114955076,74.1154761224264,0.0,1.0
2025-08-13,43.385,43.385,43.385,43.385,15,43.3174037052235,43.3174037052235,43.3174037052235,43.3174037052235,15.0234073221135,0.0,1.0
2025-08-14,43.24,43.24,43.24,43.24,10,43.1726296234612,43.1726296234612,43.1726296234612,43.1726296234612,10.015604881409,0.0,1.0
2025-08-15,43.385,43.44,43.385,43.44,1684,43.3174037052235,43.3723180120989,43.3174037052235,43.3723180120989,1686.62786202927,0.0,1.0
2025-08-18,43.385,43.385,43.385,43.385,46,43.3174037052235,43.3174037052235,43.3174037052235,43.3174037052235,46.0717824544813,0.0,1.0
2025-08-19,43.26,44.37,42.39,44.37,1898,43.192598462325,44.300869019264,42.3239539717512,44.300869019264,1900.96180649142,0.0,1.0
2025-08-20,43.29,43.4,42.9,42.9,815,43.2225517206207,43.3323803343714,42.8331593627772,42.8331593627772,816.27179783483,0.0,1.0
2025-08-21,43.575,43.575,43.12,43.15,968,43.5071076744293,43.5071076744293,43.0528165902787,43.0827698485743,969.510552520389,0.0,1.0
2025-08-22,43.615,43.89,43.4001,43.89,778,43.5470453521569,43.8216168865336,43.3324801785657,43.8216168865336,779.214059773617,0.0,1.0
2025-08-25,43.69,43.69,42.5172,42.5172,1341,43.621928497896,43.621928497896,42.4509557869248,42.4509557869248,1343.09261459694,0.0,1.0
2025-08-26,43.405,43.7,43.405,43.6,776,43.3373725440873,43.6319129173279,43.3373725440873,43.532068723009,777.210938797336,0.0,1.0
2025-08-27,43.34,43.38,43.34,43.38,321,43.2724738177801,43.3124114955076,43.2724738177801,43.3124114955076,321.500916693228,0.0,1.0
2025-08-28,43.6,43.94,42.452,43.12,5128,43.532068723009,43.871538983693,42.3858573722289,43.0528165902787,5136.00218318652,0.0,1.0
2025-08-29,43.1,44.38,43.1,43.5,4122,43.0328477514149,44.3108534386959,43.0328477514149,43.4322245286902,4128.43233211678,0.0,1.0
2025-09-02,42.705,42.8499,42.7,42.8499,1629,42.6384631838555,42.7831374214235,42.6334709741396,42.7831374214235,1631.54203518152,0.0,1.0
2025-09-03,42.64,43.63,42.3,43.1,6226,42.5735644575483,43.5620219813047,42.2340941968643,43.0328477514149,6235.71559916522,0.0,1.0
2025-09-04,42.85,43.2,42.85,43.1,599,42.7832372656178,43.1326919457337,42.7832372656178,43.0328477514149,599.934732396398,0.0,1.0
2025-09-05,42.74,42.74,42.74,42.74,160,42.6734086518671,42.6734086518671,42.6734086518671,42.6734086518671,160.249678102544,0.0,1.0
2025-09-08,42.69,42.69,42.39,42.39,162,42.6234865547077,42.6234865547077,42.3239539717512,42.3239539717512,162.252799078825,0.0,1.0
2025-09-09,43.15,43.2,42.41,42.41,1613,43.0827698485743,43.1326919457337,42.343922810615,42.343922810615,1615.51706737127,0.0,1.0
2025-09-10,43.36,43.57,41.1,41.1,558,43.2924426566438,43.5021154647134,41.0359638650383,41.0359638650383,558.870752382621,0.0,1.0
2025-09-11,43.815,43.88,42.6,42.8,4881,43.7467337407945,43.8116324671018,42.5336267798208,42.7333151684584,4888.61674261572,0.0,1.0
2025-09-12,43.55,43.55,43.55,43.55,264,43.4821466258496,43.4821466258496,43.4821466258496,43.4821466258496,264.411968869197,0.0,1.0
2025-09-15,42.33,42.41,42.33,42.41,806,42.2640474551599,42.343922810615,42.2640474551599,42.343922810615,807.257753441563,0.0,1.0
2025-09-16,43.38,43.38,42.75,42.75,569,43.3124114955076,43.3124114955076,42.683393071299,42.683393071299,569.887917752171,0.0,1.0
2025-09-17,43.53,43.53,41.33,41.33,718,43.4621777869858,43.4621777869858,41.2656055119716,41.2656055119716,719.120430485165,0.0,1.0
2025-09-18,43.18,43.25,43.06,43.23,508,43.11272310687,43.1826140428931,42.9929100736874,43.1626452040294,508.792727975575,0.0,1.0
2025-09-19,43.34,43.34,43.34,43.34,93,43.2724738177801,43.2724738177801,43.2724738177801,43.2724738177801,93.1451253971034,0.0,1.0
2025-09-22,43.4,43.96,43.4,43.96,405,43.3323803343714,43.8915078225568,43.3323803343714,43.8915078225568,405.631997697063,0.0,1.0
2025-09-23,43.3338,43.3338,43.3338,43.3338,295,43.3338,43.3338,43.3338,43.3338,295,0.067621881,1.0
2025-09-24,42.39,43.19,42.39,43.15,1858,42.39,43.19,42.39,43.15,1858,0.0,1.0
2025-09-25,42.32,42.32,42.32,42.32,204,42.32,42.32,42.32,42.32,204,0.0,1.0
2025-09-26,42.93,43.58,42.32,42.99,7145,42.93,43.58,42.32,42.99,7145,0.0,1.0
2025-09-29,42.78,42.78,42.412,42.412,681,42.78,42.78,42.412,42.412,681,0.0,1.0
2025-09-30,42.7517,43.4,41.955,42.3,7433,42.7517,43.4,41.955,42.3,7433,0.0,1.0
2025-10-01,42.8,43.26,42.6,42.8,5153,42.8,43.26,42.6,42.8,5153,0.0,1.0
2025-10-02,42.8805,43.5,42.52,42.7,2545,42.8805,43.5,42.52,42.7,2545,0.0,1.0
2025-10-03,43.64,43.72,42.8,42.8,1428,43.64,43.72,42.8,42.8,1428,0.0,1.0
2025-10-06,43.915,43.915,43.915,43.915,320,43.915,43.915,43.915,43.915,320,0.0,1.0
2025-10-07,43.64,43.64,42.8,42.8,1943,43.64,43.64,42.8,42.8,1943,0.0,1.0
2025-10-08,43.54,43.54,42.7,43.4,1337,43.54,43.54,42.7,43.4,1337,0.0,1.0
2025-10-09,43.38,43.38,42.64,42.64,504,43.38,43.38,42.64,42.64,504,0.0,1.0
2025-10-10,43.38,43.38,43.2,43.2,142,43.38,43.38,43.2,43.2,142,0.0,1.0
2025-10-13,43.1533,43.1533,43.1533,43.1533,193,43.1533,43.1533,43.1533,43.1533,193,0.0,1.0
2025-10-14,43.05,43.78,42.315,42.7,9895,43.05,43.78,42.315,42.7,9895,0.0,1.0
2025-10-15,42.9587,42.9587,42.35,42.35,594,42.9587,42.9587,42.35,42.35,594,0.0,1.0
2025-10-16,42.9494,43.3185,42.78,42.79,3480,42.9494,43.3185,42.78,42.79,3480,0.0,1.0
2025-10-17,43.05,43.05,43.05,43.05,119,43.05,43.05,43.05,43.05,119,0.0,1.0
2025-10-20,43.08,43.08,43.08,43.08,63,43.08,43.08,43.08,43.08,63,0.0,1.0
2025-10-21,42.405,43.1,42.405,42.89,716,42.405,43.1,42.405,42.89,716,0.0,1.0
2025-10-22,43.04,43.04,43.04,43.04,9,43.04,43.04,43.04,43.04,9,0.0,1.0
2025-10-23,43.15,43.55,43.15,43.55,2277,43.15,43.55,43.15,43.55,2277,0.0,1.0
2025-10-24,43.6,43.6,43.6,43.6,254,43.6,43.6,43.6,43.6,254,0.0,1.0
2025-10-27,42.995,43.0746,42.995,43.0746,196,42.995,43.0746,42.995,43.0746,196,0.0,1.0
2025-10-28,43.6113,43.9,43.15,43.15,789,43.6113,43.9,43.15,43.15,789,0.0,1.0
2025-10-29,44.3799,44.38,43.65,43.7,6036,44.3799,44.38,43.65,43.7,6036,0.0,1.0
2025-10-30,44.035,44.38,44.035,44.38,1036,44.035,44.38,44.035,44.38,1036,0.0,1.0
2025-10-31,43.74,43.74,42.15,42.3,3525,43.74,43.74,42.15,42.3,3525,0.0,1.0
2025-11-03,43.78,44.37,43.61,43.61,1560,43.78,44.37,43.61,43.61,1560,0.0,1.0
2025-11-04,43.71,43.71,42.01,43.68,2079,43.71,43.71,42.01,43.68,2079,0.0,1.0
2025-11-05,44.155,44.38,43.68,44.19,2090,44.155,44.38,43.68,44.19,2090,0.0,1.0
2025-11-06,44.09,44.09,43.81,43.81,1091,44.09,44.09,43.81,43.81,1091,0.0,1.0
2025-11-07,43.425,43.425,43.425,43.425,706,43.425,43.425,43.425,43.425,706,0.0,1.0
2025-11-10,44.18,44.18,44.18,44.18,366,44.18,44.18,44.18,44.18,366,0.0,1.0
2025-11-11,43.975,44.065,42.06,42.06,889,43.975,44.065,42.06,42.06,889,0.0,1.0
2025-11-12,43.915,43.915,43.75,43.75,279,43.915,43.915,43.75,43.75,279,0.0,1.0
2025-11-13,43.9353,43.9353,43.9353,43.9353,372,43.9353,43.9353,43.9353,43.9353,372,0.0,1.0
2025-11-14,43.7839,44.2,43.7839,44.2,677,43.7839,44.2,43.7839,44.2,677,0.0,1.0
2025-11-17,43.8,43.8,43.63,43.63,694,43.8,43.8,43.63,43.63,694,0.0,1.0
2025-11-18,43.635,43.635,43.635,43.635,495,43.635,43.635,43.635,43.635,495,0.0,1.0
2025-11-19,42.91,42.91,42.91,42.91,323,42.91,42.91,42.91,42.91,323,0.0,1.0
2025-11-20,43.7089,43.7089,43.7089,43.7089,479,43.7089,43.7089,43.7089,43.7089,479,0.0,1.0
2025-11-21,43.8089,43.8089,40.42,43.03,3775,43.8089,43.8089,40.42,43.03,3775,0.0,1.0
2025-11-24,43.775,44.07,43.775,44.07,643,43.775,44.07,43.775,44.07,643,0.0,1.0
2025-11-25,43.7589,43.7589,43.7589,43.7589,264,43.7589,43.7589,43.7589,43.7589,264,0.0,1.0
2025-11-26,44.0021,44.0021,44.0021,44.0021,23,44.0021,44.0021,44.0021,44.0021,23,0.0,1.0