date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-08-25,40.11,40.16,40.05,40.05,2400,31.2695302885737,31.3085100072082,31.2227546262123,31.2227546262123,3078.52401720201,0.0,1.0
2014-08-26,40.05,40.16,40.05,40.16,26900,31.2227546262123,31.3085100072082,31.2227546262123,31.3085100072082,34505.1233594726,0.0,1.0
2014-08-27,40.17,40.19,40.165,40.18,2900,31.316305950935,31.3318978383888,31.3124079790716,31.3241018946619,3719.88318745244,0.0,1.0
2014-08-28,40.056,40.06,39.95,40.04,2500,31.2274321924485,31.2305505699392,31.1447951889434,31.2149586824854,3206.7958512521,0.0,1.0
2014-08-29,40.08,40.1,39.96,40.0,1900,31.246142457393,31.2617343448468,31.1525911326703,31.1837749075778,2437.1648469516,0.0,1.0
2014-09-02,40.134,40.19,40.11,40.19,1700,31.2882405535182,31.3318978383888,31.2695302885737,31.3318978383888,2180.62117885143,0.0,1.0
2014-09-03,40.2199,40.392,40.2199,40.38,2400,31.3552077101323,31.4893759016721,31.3552077101323,31.4800207691998,3078.52401720201,0.0,1.0
2014-09-04,39.9099,40.58,39.8399,40.58,1400,31.1135334545985,31.6359396437377,31.0589618485103,31.6359396437377,1795.80567670118,0.0,1.0
2014-09-05,39.73,39.73,39.73,39.73,700,30.9732844269517,30.9732844269517,30.9732844269517,30.9732844269517,897.902838350588,0.0,1.0
2014-09-08,39.4071,39.7,39.4071,39.7,400,30.7215534040103,30.949896595771,30.7215534040103,30.949896595771,513.087336200336,0.0,1.0
2014-09-09,39.18,39.18,39.15,39.15,1200,30.5445075219725,30.5445075219725,30.5211196907918,30.5211196907918,1539.26200860101,0.0,1.0
2014-09-10,39.25,39.25,39.01,39.05,5200,30.5990791280608,30.5990791280608,30.4119764786153,30.4431602535229,6670.13537060436,0.0,1.0
2014-09-11,39.09,39.09,39.09,39.09,300,30.4743440284305,30.4743440284305,30.4743440284305,30.4743440284305,384.815502150251,0.0,1.0
2014-09-12,39.09,39.09,39.09,39.09,89,30.4743440284305,30.4743440284305,30.4743440284305,30.4743440284305,114.161932304575,0.0,1.0
2014-09-15,39.05,39.0899,39.05,39.0899,500,30.4431602535229,30.4742660689932,30.4431602535229,30.4742660689932,641.35917025042,0.0,1.0
2014-09-16,39.2103,39.241,38.92,38.92,2100,30.568129231465,30.5920627787066,30.3418129850732,30.3418129850732,2693.70851505176,0.0,1.0
2014-09-17,39.12,39.16,39.0,39.16,1200,30.4977318596111,30.5289156345187,30.4041805348884,30.5289156345187,1539.26200860101,0.0,1.0
2014-09-18,39.37,39.37,39.37,39.37,2000,30.6926304527835,30.6926304527835,30.6926304527835,30.6926304527835,2565.43668100168,0.0,1.0
2014-09-19,39.267,39.41,39.26,39.39,11000,30.6123322323965,30.7238142276911,30.6068750717877,30.7082223402373,14109.9017455092,0.0,1.0
2014-09-22,39.2,39.2,39.2,39.2,216,30.5600994094263,30.5600994094263,30.5600994094263,30.5600994094263,277.067161548181,0.0,1.0
2014-09-23,38.7025,38.729,38.7025,38.72,1310,30.1722512090133,30.1929104598896,30.1722512090133,30.1858941105354,1680.3610260561,0.0,1.0
2014-09-24,38.68,38.68,38.68,38.68,492,30.2212034988632,30.2212034988632,30.2212034988632,30.2212034988632,629.708873133257,0.085292,1.0
2014-09-25,38.48,38.4899,38.48,38.4899,336,30.0649408127264,30.0726758156901,30.0649408127264,30.0726758156901,430.045084091005,0.0,1.0
2014-09-26,38.45,38.45,38.33,38.37,2434,30.0415014098059,30.0415014098059,29.9477437981238,29.9789963353511,3115.26706749257,0.0,1.0
2014-09-29,38.39,38.39,38.18,38.18,441,29.9946226039648,29.9946226039648,29.8305467835211,29.8305467835211,564.434172869444,0.0,1.0
2014-09-30,38.284,38.284,38.284,38.284,177,29.9118033803123,29.9118033803123,29.9118033803123,29.9118033803123,226.54160679794,0.0,1.0
2014-10-01,38.284,38.284,38.284,38.284,0,29.9118033803123,29.9118033803123,29.9118033803123,29.9118033803123,0,0.0,1.0
2014-10-02,37.631,37.6899,37.5499,37.6899,697,29.4016057100755,29.4476250711428,29.338241190847,29.4476250711428,892.087570272115,0.0,1.0
2014-10-03,37.65,37.65,37.62,37.62,352,29.4164506652585,29.4164506652585,29.393011262338,29.393011262338,450.523421428672,0.0,1.0
2014-10-06,37.65,37.65,37.65,37.65,2,29.4164506652585,29.4164506652585,29.4164506652585,29.4164506652585,2.55979216720836,0.0,1.0
2014-10-07,37.17,37.17,37.17,37.17,1002,29.0414202185301,29.0414202185301,29.0414202185301,29.0414202185301,1282.45587577139,0.0,1.0
2014-10-08,37.09,37.161,37.09,37.09,1026,28.9789151440754,29.034388397654,28.9789151440754,28.9789151440754,1313.17338177789,0.0,1.0
2014-10-09,36.73,37.1699,36.73,37.1699,745,28.6976423090291,29.0413420871871,28.6976423090291,29.0413420871871,953.522582285115,0.0,1.0
2014-10-10,36.33,36.5311,36.33,36.5311,1137,28.3851169367554,28.542239067666,28.3851169367554,28.542239067666,1455.24184705796,0.0,1.0
2014-10-13,36.28,36.28,36.25,36.25,1028,28.3460512652212,28.3460512652212,28.3226118623007,28.3226118623007,1315.7331739451,0.0,1.0
2014-10-14,36.18,36.18,36.18,36.18,610,28.2679199221528,28.2679199221528,28.2679199221528,28.2679199221528,780.736610998551,0.0,1.0
2014-10-15,35.7899,35.7899,35.485,35.715,4956,27.9631295528429,27.9631295528429,27.7249070878273,27.9046091768847,6343.16499034233,0.0,1.0
2014-10-16,35.0701,35.0701,35.0495,35.0495,401,27.4007401454365,27.4007401454365,27.3846450887644,27.3846450887644,513.238329525276,0.0,1.0
2014-10-17,36.298,36.298,36.294,36.294,602,28.3601149069735,28.3601149069735,28.3569896532508,28.3569896532508,770.497442329718,0.0,1.0
2014-10-20,36.2999,36.2999,36.2899,36.2899,410,28.3615994024918,28.3615994024918,28.353786268185,28.353786268185,524.757394277715,0.0,1.0
2014-10-21,36.89,36.9,36.74,36.74,29681,28.8226524579386,28.8304655922454,28.7054554433359,28.7054554433359,37988.5956574557,0.0,1.0
2014-10-22,36.84,36.89,36.84,36.89,280,28.7835867864044,28.8226524579386,28.7835867864044,28.8226524579386,358.37090340917,0.0,1.0
2014-10-23,37.01,37.07,36.87,36.87,1056,28.9164100696207,28.9632888754617,28.8070261893249,28.8070261893249,1351.57026428601,0.0,1.0
2014-10-24,37.0099,37.0099,37.0099,37.0099,275,28.9163319382776,28.9163319382776,28.9163319382776,28.9163319382776,351.97142299115,0.0,1.0
2014-10-27,37.1199,37.12,37.0,37.0,2360,29.0022764156529,29.0023545469959,28.9085969353138,28.9085969353138,3020.55475730586,0.0,1.0
2014-10-28,37.48,37.5,37.391,37.391,40607,29.2836273820422,29.2992536506559,29.2140904867113,29.2140904867113,51972.740266915,0.0,1.0
2014-10-29,37.3,37.63,37.29,37.55,23125,29.1429909645191,29.4008243966448,29.1351778302122,29.3383193221901,29597.5969333467,0.0,1.0
2014-10-30,37.63,37.63,37.2799,37.2799,3446,29.4008243966448,29.4008243966448,29.1272865645623,29.1272865645623,4410.52190410002,0.0,1.0
2014-10-31,37.9698,37.9698,37.8223,37.89,9500,29.6663147003913,29.6663147003913,29.5510709693654,29.6039658886227,12159.0127942397,0.0,1.0
2014-11-03,37.59,37.65,37.58,37.63,1305,29.3695718594175,29.4164506652585,29.3617587251106,29.4008243966448,1670.26438910346,0.0,1.0
2014-11-04,37.4769,37.5,37.47,37.5,565,29.2812053104071,29.2992536506559,29.2758142477354,29.2992536506559,723.141287236362,0.0,1.0
2014-11-05,37.6652,37.6811,37.6652,37.6801,358,29.4283266294049,29.4407495129528,29.4283266294049,29.4399681995221,458.202797930297,0.0,1.0
2014-11-06,37.46,37.6697,37.46,37.56,3039,29.2680011134285,29.431842539843,29.2680011134285,29.346132456497,3889.60419807311,0.0,1.0
2014-11-07,37.532,37.532,37.4,37.42,1059,29.3242556804378,29.3242556804378,29.2211223075875,29.2367485762012,1355.40995253683,0.0,1.0
2014-11-10,37.76,37.82,37.76,37.78,3480,29.5023951426338,29.5492739484748,29.5023951426338,29.5180214112475,4454.03837094255,0.0,1.0
2014-11-11,38.0,38.0,37.9606,37.97,4700,29.689910365998,29.689910365998,29.659126616829,29.6664709630775,6015.51159293965,0.0,1.0
2014-11-12,37.716,37.73,37.716,37.73,4123,29.4680173516837,29.4789557397133,29.4680173516837,29.4789557397133,5277.01155270004,0.0,1.0
2014-11-13,37.9054,37.9054,37.9054,37.9054,100,29.6159981154553,29.6159981154553,29.6159981154553,29.6159981154553,127.989608360418,0.0,1.0
2014-11-14,37.87,37.89,37.77,37.8,1917,29.588339620009,29.6039658886227,29.5102082769406,29.5336476798611,2453.56079226922,0.0,1.0
2014-11-17,37.79,37.9,37.63,37.9,1992,29.5258345455543,29.6117790229296,29.4008243966448,29.6117790229296,2549.55299853953,0.0,1.0
2014-11-18,38.0699,38.08,38.0699,38.07,1600,29.7445241748028,29.7524154404527,29.7445241748028,29.7446023061459,2047.83373376669,0.0,1.0
2014-11-19,38.0699,38.0699,38.0699,38.0699,20,29.7445241748028,29.7445241748028,29.7445241748028,29.7445241748028,25.5979216720836,0.0,1.0
2014-11-20,37.77,37.77,37.77,37.77,150,29.5102082769406,29.5102082769406,29.5102082769406,29.5102082769406,191.984412540627,0.0,1.0
2014-11-21,37.92,37.99,37.92,37.99,887,29.6274052915433,29.6820972316911,29.6274052915433,29.6820972316911,1135.26782615691,0.0,1.0
2014-11-24,37.8734,37.93,37.8734,37.93,3535,29.5909960856734,29.6352184258501,29.5909960856734,29.6352184258501,4524.43265554078,0.0,1.0
2014-11-25,37.8734,37.8734,37.8734,37.8734,0,29.5909960856734,29.5909960856734,29.5909960856734,29.5909960856734,0,0.0,1.0
2014-11-26,38.13,38.13,38.08,38.09,2341,29.7914811119869,29.7914811119869,29.7524154404527,29.7602285747596,2996.23673171739,0.0,1.0
2014-11-28,38.13,38.13,38.13,38.13,51,29.7914811119869,29.7914811119869,29.7914811119869,29.7914811119869,65.2747002638133,0.0,1.0
2014-12-01,37.74,37.79,37.71,37.74,2363,29.4867688740201,29.5258345455543,29.4633294710996,29.4867688740201,3024.39444555668,0.0,1.0
2014-12-02,37.7299,37.7299,37.7167,37.7167,228,29.4788776083702,29.4788776083702,29.4685642710852,29.4685642710852,291.816307061753,0.0,1.0
2014-12-03,37.8,37.8,37.752,37.76,1302,29.5336476798611,29.5336476798611,29.4961446351883,29.5023951426338,1666.42470085265,0.0,1.0
2014-12-04,37.9,37.95,37.8999,37.949,564,29.6117790229296,29.6508446944638,29.6117008915865,29.6500633810331,721.861391152757,0.0,1.0
2014-12-05,37.9,37.9,37.9,37.9,0,29.6117790229296,29.6117790229296,29.6117790229296,29.6117790229296,0,0.0,1.0
2014-12-08,37.54,37.54,37.5,37.5,267,29.3305061878833,29.3305061878833,29.2992536506559,29.2992536506559,341.732254322316,0.0,1.0
2014-12-09,37.1248,37.15,37.088,37.088,844,29.0061048514632,29.0257939499164,28.977352517214,28.977352517214,1080.23229456193,0.0,1.0
2014-12-10,36.8664,37.0302,36.8664,37.0302,1200,28.8042134609744,28.9321926009205,28.8042134609744,28.9321926009205,1535.87530032502,0.0,1.0
2014-12-11,36.8,36.979,36.8,36.979,540,28.752334249177,28.8921893532695,28.752334249177,28.8921893532695,691.143885146258,0.0,1.0
2014-12-12,36.1264,36.1477,36.1264,36.1477,200,28.2260415222681,28.2426834983417,28.2260415222681,28.2426834983417,255.979216720837,0.0,1.0
2014-12-15,36.01,36.38,36.01,36.38,853,28.1350966389365,28.4241826082896,28.1350966389365,28.4241826082896,1091.75135931437,0.0,1.0
2014-12-16,36.01,36.01,36.01,36.01,0,28.1350966389365,28.1350966389365,28.1350966389365,28.1350966389365,0,0.0,1.0
2014-12-17,36.44,36.44,36.43,36.43,240,28.4710614141307,28.4710614141307,28.4632482798239,28.4632482798239,307.175060065003,0.0,1.0
2014-12-18,36.44,36.44,36.44,36.44,0,28.4710614141307,28.4710614141307,28.4710614141307,28.4710614141307,0,0.0,1.0
2014-12-19,36.44,36.44,36.44,36.44,0,28.4710614141307,28.4710614141307,28.4710614141307,28.4710614141307,0,0.0,1.0
2014-12-22,36.44,36.44,36.44,36.44,0,28.5799054068459,28.5799054068459,28.5799054068459,28.5799054068459,0,0.139309,1.0
2014-12-23,37.28,37.2999,37.28,37.2867,401,29.238717715895,29.2543252932165,29.238717715895,29.24397252836,511.283707625562,0.0,1.0
2014-12-24,37.4199,37.4199,37.41,37.41,579,29.3484413373664,29.3484413373664,29.340676763724,29.340676763724,738.237572855861,0.0,1.0
2014-12-26,37.47,37.48,37.47,37.48,302,29.387734785799,29.3955777894781,29.387734785799,29.3955777894781,385.056557862642,0.0,1.0
2014-12-29,37.33,37.33,37.33,37.33,490,29.2779327342908,29.2779327342908,29.2779327342908,29.2779327342908,624.760640240711,0.0,1.0
2014-12-30,36.962,36.98,36.962,36.98,530,28.9893101988978,29.0034276055203,28.9893101988978,29.0034276055203,675.761508831791,0.0,1.0
2014-12-31,36.75,37.15,36.75,37.0501,2059,28.8230385208997,29.136758668066,28.8230385208997,29.0584070613112,2625.26971072577,0.0,1.0
2015-01-02,36.54,36.54,36.54,36.54,321,28.6583354436374,28.6583354436374,28.6583354436374,28.6583354436374,409.281970443405,0.0,1.0
2015-01-05,36.05,36.31,36.05,36.31,1048,28.2740282633588,28.4779463590168,28.2740282633588,28.4779463590168,1336.22275708626,0.0,1.0
2015-01-06,35.4602,35.78,35.4602,35.78,480,27.8114479063621,28.0622671640216,27.8114479063621,28.0622671640216,612.010423092943,0.0,1.0
2015-01-07,35.71,35.71,35.68,35.68,456,28.0073661382675,28.0073661382675,27.98383712723,27.98383712723,581.409901938294,0.0,1.0
2015-01-08,36.2242,36.33,36.206,36.206,1809,28.4106533874497,28.4936323663752,28.3963791207536,28.3963791207536,2306.51428203152,0.0,1.0
2015-01-09,36.39,36.39,36.39,36.39,1130,28.5406903884501,28.5406903884501,28.5406903884501,28.5406903884501,1440.77453769797,0.0,1.0
2015-01-12,36.39,36.39,36.39,36.39,140,28.5406903884501,28.5406903884501,28.5406903884501,28.5406903884501,178.503040068775,0.0,1.0
2015-01-13,36.18,36.43,35.99,36.43,1077,28.3759873111878,28.5720624031667,28.2269702412838,28.5720624031667,1373.19838681479,0.0,1.0
2015-01-14,35.95,35.98,35.9401,35.9401,616,28.1955982265672,28.2191272376047,28.1878336529248,28.1878336529248,785.413376302609,0.0,1.0
2015-01-15,35.95,35.95,35.95,35.95,0,28.1955982265672,28.1955982265672,28.1955982265672,28.1955982265672,0,0.0,1.0
2015-01-16,36.87,36.87,36.55,36.55,634,28.9171545650496,28.9171545650496,28.6661784473166,28.6661784473166,808.363767168594,0.0,1.0
2015-01-20,37.004,38.03,37.004,38.03,1228,29.0222508143503,29.8269429918317,29.0222508143503,29.8269429918317,1565.72666574611,0.0,1.0
2015-01-21,37.004,37.004,37.004,37.004,10,29.0222508143503,29.0222508143503,29.0222508143503,29.0222508143503,12.7502171477696,0.0,1.0
2015-01-22,37.004,37.004,37.004,37.004,0,29.0222508143503,29.0222508143503,29.0222508143503,29.0222508143503,0,0.0,1.0
2015-01-23,37.1736,37.3267,37.1736,37.3267,513,29.1552681567488,29.2753445430767,29.1552681567488,29.2753445430767,654.086139680581,0.0,1.0
2015-01-26,37.65,37.65,37.449,37.449,3931,29.5289088520238,29.5289088520238,29.3712644780727,29.3712644780727,5012.11036078824,0.0,1.0
2015-01-27,37.65,37.65,37.65,37.65,100,29.5289088520238,29.5289088520238,29.5289088520238,29.5289088520238,127.502171477696,0.0,1.0
2015-01-28,37.61,37.61,37.6,37.6,864,29.4975368373072,29.4975368373072,29.489693833628,29.489693833628,1101.61876156729,0.0,1.0
2015-01-29,37.5,37.5,37.3033,37.3916,1920,29.4112637968365,29.4112637968365,29.2569919144674,29.3262456369544,2448.04169237176,0.0,1.0
2015-01-30,37.1664,37.38,37.1664,37.38,830,29.1496211940998,29.3171477526866,29.1496211940998,29.3171477526866,1058.26802326488,0.0,1.0
2015-02-02,37.211,37.219,37.211,37.219,515,29.1846009905088,29.1908753934522,29.1846009905088,29.1908753934522,656.636183110136,0.0,1.0
2015-02-03,38.0301,38.0301,37.761,37.761,781,29.8270214218685,29.8270214218685,29.6159661928624,29.6159661928624,995.791959240808,0.0,1.0
2015-02-04,37.9,37.94,37.76,37.76,4923,29.7249839440027,29.7563559587193,29.6151818924945,29.6151818924945,6276.93190184699,0.0,1.0
2015-02-05,38.35,38.38,38.1399,38.1399,14048,30.0779191095647,30.1014481206022,29.9131376022657,29.9131376022657,17911.5050491868,0.0,1.0
2015-02-06,37.97,38.13,37.928,38.13,2715,29.7798849697568,29.9053730286233,29.7469443543043,29.9053730286233,3461.68395561945,0.0,1.0
2015-02-09,37.97,37.97,37.97,37.97,56,29.7798849697568,29.7798849697568,29.7798849697568,29.7798849697568,71.4012160275099,0.0,1.0
2015-02-10,38.239,38.239,37.95,37.95,1125,29.9908617687261,29.9908617687261,29.7641989623985,29.7641989623985,1434.39942912408,0.0,1.0
2015-02-11,38.03,38.03,37.88,37.92,3515,29.8269429918317,29.8269429918317,29.7092979366444,29.740669951361,4481.70132744103,0.0,1.0
2015-02-12,38.03,38.03,38.03,38.03,125,29.8269429918317,29.8269429918317,29.8269429918317,29.8269429918317,159.377714347121,0.0,1.0
2015-02-13,38.67,38.67,38.57,38.57,7070,30.3288952272977,30.3288952272977,30.2504651905062,30.2504651905062,9014.40352347314,0.0,1.0
2015-02-17,38.67,38.73,38.5,38.67,2524,30.3288952272977,30.3759532493727,30.1955641647521,30.3288952272977,3218.15480809706,0.0,1.0
2015-02-18,38.94,38.94,38.752,38.752,1733,30.540656326635,30.540656326635,30.3932078574668,30.3932078574668,2209.61263170847,0.0,1.0
2015-02-19,38.7501,38.94,38.72,38.86,1675,30.3917176867678,30.540656326635,30.3681102456935,30.4779122972017,2135.66137225141,0.0,1.0
2015-02-20,39.0899,39.108,38.73,38.73,1985,30.6582229517855,30.6724187884448,30.3759532493727,30.3759532493727,2530.91810383227,0.0,1.0
2015-02-23,39.17,39.2,39.056,39.16,6861,30.7210454112556,30.744574422293,30.6316351693132,30.7132024075764,8747.92398508473,0.0,1.0
2015-02-24,39.37,39.48,39.1599,39.1599,5483,30.8779054848387,30.9641785253094,30.7131239775396,30.7131239775396,6990.94406212208,0.0,1.0
2015-02-25,39.43,39.58,39.32,39.32,3050,30.9249635069136,31.042608562101,30.8386904664429,30.8386904664429,3888.81623006974,0.0,1.0
2015-02-26,39.44,39.53,39.28,39.53,2044,30.9328065105928,31.0033935437052,30.8073184517263,31.0033935437052,2606.14438500411,0.0,1.0
2015-02-27,39.45,39.47,39.41,39.43,4813,30.9406495142719,30.9563355216303,30.9092774995553,30.9249635069136,6136.67951322153,0.0,1.0
2015-03-02,39.33,39.335,39.0482,39.25,12794,30.8465334701221,30.8504549719616,30.6255176264434,30.7837894406888,16312.6278188564,0.0,1.0
2015-03-03,39.1,39.2,38.8487,39.2,7664,30.6661443855015,30.744574422293,30.4690497030443,30.744574422293,9771.76642205063,0.0,1.0
2015-03-04,38.66,38.69,38.4101,38.4899,3241,30.3210522236186,30.3445812346561,30.1250555616765,30.1876427310361,4132.34537759213,0.0,1.0
2015-03-05,38.78,38.8,38.6401,38.73,3010,30.4151682677685,30.4308542751268,30.3054446462971,30.3759532493727,3837.81536147865,0.0,1.0
2015-03-06,38.0299,38.31,38.0299,38.24,3678,29.8268645617949,30.0465470948481,29.8268645617949,29.991646069094,4689.52986694967,0.0,1.0
2015-03-09,38.1772,38.38,38.02,38.38,9165,29.9423920059889,30.1014481206022,29.8190999881526,30.1014481206022,11685.5740159309,0.0,1.0
2015-03-10,37.26,37.49,37.24,37.489,6629,29.2230317085367,29.4034207931573,29.2073457011784,29.4026364927894,8452.11894725648,0.0,1.0
2015-03-11,37.14,37.29,37.05,37.1592,5574,29.1289156643868,29.2465607195742,29.0583286312744,29.1439742314508,7106.97103816679,0.0,1.0
2015-03-12,37.4992,37.4992,37.41,37.45,1830,29.4106363565421,29.4106363565421,29.340676763724,29.3720487784407,2333.28973804184,0.0,1.0
2015-03-13,37.02,37.1277,36.95,37.1,4621,29.0347996202369,29.1192687698615,28.9798985944829,29.0975436496702,5891.87534398435,0.0,1.0
2015-03-16,37.54,37.71,37.16,37.16,11503,29.4426358115531,29.5759668740987,29.1446016717451,29.1446016717451,14666.5747850794,0.0,1.0
2015-03-17,37.55,37.67,37.49,37.67,4458,29.4504788152322,29.5445948593821,29.4034207931573,29.5445948593821,5684.0468044757,0.0,1.0
2015-03-18,38.44,38.57,37.69,37.81,3799,30.1485061426771,30.2504651905062,29.5602808667404,29.6543969108903,4843.80749443769,0.0,1.0
2015-03-19,37.97,37.97,37.94,37.94,485,29.7798849697568,29.7798849697568,29.7563559587193,29.7563559587193,618.385531666827,0.0,1.0
2015-03-20,38.79,38.79,38.78,38.78,788,30.4230112714476,30.4230112714476,30.4151682677685,30.4151682677685,1004.71711124425,0.0,1.0
2015-03-23,38.88,39.0192,38.6401,38.7599,2900,30.49359830456,30.6027729157739,30.3054446462971,30.3994038303734,3697.56297285319,0.0,1.0
2015-03-24,38.65,38.66,38.64,38.66,700,30.3132092199394,30.3210522236186,30.3053662162603,30.3210522236186,892.515200343875,0.0,1.0
2015-03-25,38.46,38.86,38.46,38.86,4373,30.2296098594229,30.5440103779817,30.2296098594229,30.5440103779817,5563.60405516695,0.083409,1.0
2015-03-26,38.148,38.99,37.84,38.99,3209,29.9843774549471,30.6461905465133,29.7422890556569,30.6461905465133,4082.69046719203,0.0,1.0
2015-03-27,38.02,38.22,37.9138,37.98,12239,29.8837692890083,30.0409695482877,29.800295951331,29.8523292371525,15571.2211367913,0.0,1.0
2015-03-30,37.89,37.8999,37.885,37.8999,491,29.7815891204767,29.7893705333111,29.7776591139948,29.7893705333111,624.680903518631,0.0,1.0
2015-03-31,37.596,37.61,37.4422,37.4493,3203,29.5505047393361,29.5615087574856,29.4296177399502,29.4351983491546,4075.05689199627,0.0,1.0
2015-04-01,37.39,37.63,37.39,37.63,3029,29.3885884722783,29.5772287834136,29.3885884722783,29.5772287834136,3853.68321131961,0.0,1.0
2015-04-02,37.89,37.9,37.79,37.8053,3188,29.7815891204767,29.7894491334407,29.7029889908371,29.7150148106719,4055.97295400691,0.0,1.0
2015-04-06,38.47,38.58,37.9,37.9,6445,30.2374698723869,30.3239300149906,29.7894491334407,29.7894491334407,8199.73202276491,0.0,1.0
2015-04-07,38.66,38.84,38.49,38.84,2802,30.3868101187023,30.5282903520538,30.2531898983149,30.5282903520538,3564.87961641385,0.0,1.0
2015-04-08,38.76,38.76,38.73,38.7399,1040,30.465410248342,30.465410248342,30.4418302094501,30.4496116222844,1323.15303392948,0.0,1.0
2015-04-09,38.8099,38.8099,38.77,38.77,361,30.5046317130322,30.5046317130322,30.473270261306,30.473270261306,459.286774277445,0.0,1.0
2015-04-10,38.9619,38.9619,38.89,38.89,2107,30.6241039100845,30.6241039100845,30.5675904168736,30.5675904168736,2680.65715623982,0.0,1.0
2015-04-13,38.92,38.92,38.8262,38.906,1772,30.5911704557655,30.5911704557655,30.5174435341635,30.5801664376159,2254.44920781061,0.0,1.0
2015-04-14,39.4499,39.4499,38.99,38.99,65448,31.0076725427262,31.0076725427262,30.6461905465133,30.6461905465133,83267.0382352083,0.0,1.0
2015-04-15,39.48,39.488,39.3077,39.3077,6083,31.0313311817477,31.0376191921189,30.8959031583786,30.8959031583786,7739.17298595484,0.0,1.0
2015-04-16,39.68,39.69,39.16,39.3629,5311,31.1885314410271,31.1963914539911,30.7798107669007,30.9392904299397,6756.98631076872,0.0,1.0
2015-04-17,38.9831,39.27,38.9831,39.27,1431,30.6407671375681,30.8662709095044,30.6407671375681,30.8662709095044,1820.60768418566,0.0,1.0
2015-04-20,39.1199,39.1199,39.01,39.01,424,30.7482921149152,30.7482921149152,30.6619105724412,30.6619105724412,539.439313832789,0.0,1.0
2015-04-21,39.261,39.55,39.261,39.55,1680,30.8591968978368,31.0863512724955,30.8591968978368,31.0863512724955,2137.40105480916,0.0,1.0
2015-04-22,39.372,39.48,39.1999,39.48,6991,30.9464430417369,31.0313311817477,30.811172218627,31.0313311817477,8894.38736557787,0.0,1.0
2015-04-23,39.57,39.83,39.46,39.46,3633,31.1020712984234,31.3064316354866,31.0156111558198,31.0156111558198,4622.12978102482,0.0,1.0
2015-04-24,39.71,39.82,39.68,39.738,12712,31.212111479919,31.2985716225227,31.1885314410271,31.2341195162181,16173.0013147227,0.0,1.0
2015-04-27,39.8,39.9699,39.8,39.9699,1434,31.2828515965947,31.4163932168526,31.2828515965947,31.4163932168526,1824.42447178353,0.0,1.0
2015-04-28,39.73,39.9,39.4,39.54,38122,31.2278315058469,31.3614517262344,30.968451078036,31.0784912595315,48501.1922687113,0.0,1.0
2015-04-29,39.59,39.63,39.48,39.55,5704,31.1177913243514,31.1492313762073,31.0313311817477,31.0863512724955,7256.98548609015,0.0,1.0
2015-04-30,39.51,39.6779,39.4746,39.5157,4469,31.0549112206396,31.1868808383047,31.0270867747472,31.0593914280291,5685.7412582989,0.0,1.0
2015-05-01,39.598,39.598,39.37,39.41,2528,31.1240793347226,31.1240793347226,30.9448710391441,30.976311091,3216.27968247473,0.0,1.0
2015-05-04,39.5599,39.58,39.44,39.58,4600,31.0941326853298,31.1099313113874,30.9998911298919,31.1099313113874,5852.40765007271,0.0,1.0
2015-05-05,39.13,39.42,39.0401,39.42,1700,30.7562307280088,30.9841711039639,30.6855692114628,30.9841711039639,2162.84630546165,0.0,1.0
2015-05-06,39.03,39.14,38.95,39.14,4834,30.6776305983692,30.7640907409728,30.6147504946574,30.7640907409728,6150.11708270682,0.0,1.0
2015-05-07,38.95,39.0,38.87,38.9,4038,30.6147504946574,30.6540505594772,30.5518703909457,30.5754504298376,5137.39610673773,0.0,1.0
2015-05-08,39.85,40.03,39.71,39.71,18004,31.3221516614146,31.463631894766,31.212111479919,31.212111479919,22905.8146373715,0.0,1.0
2015-05-11,39.73,39.83,39.73,39.83,1160,31.2278315058469,31.3064316354866,31.2278315058469,31.3064316354866,1475.82453784442,0.0,1.0
2015-05-12,39.7576,39.8,39.5101,39.66,3558,31.2495251416275,31.2828515965947,31.0549898207693,31.1728114150992,4526.71009107797,0.0,1.0
2015-05-13,40.08,40.23,40.02,40.16,7822,31.5029319595858,31.6208321540454,31.455771881802,31.5658120632976,9951.63753018885,0.0,1.0
2015-05-14,40.5599,40.56,40.2801,40.2801,2457,31.8801339817267,31.8802125818563,31.6602108189949,31.6602108189949,3125.9490426584,0.0,1.0
2015-05-15,40.49,40.6,40.47,40.59,1894,31.8251924911086,31.9116526337122,31.8094724651806,31.9037926207482,2409.6652367908,0.0,1.0
2015-05-18,40.46,40.645,40.31,40.31,3284,31.8016124522167,31.9470226920501,31.6837122577571,31.6837122577571,4178.11015713885,0.0,1.0
2015-05-19,40.24,40.31,40.21,40.25,3019,31.6286921670093,31.6837122577571,31.6051121281174,31.6365521799733,3840.96058599337,0.0,1.0
2015-05-20,40.25,40.555,40.07,40.2351,15027,31.6365521799733,31.8762825753744,31.4950719466219,31.624840760657,19118.2890777484,0.0,1.0
2015-05-21,40.71,40.8889,40.47,40.47,4486,31.9981127763159,32.1387284082413,31.8094724651806,31.8094724651806,5707.3697213535,0.0,1.0
2015-05-22,40.37,40.68,40.3,40.68,19582,31.7308723355409,31.974532737424,31.6758522447932,31.974532737424,24913.444913853,0.0,1.0
2015-05-26,39.685,40.0,39.5892,40.0,1931,31.1924614475091,31.4400518558741,31.1171625233143,31.4400518558741,2456.73895049791,0.0,1.0
2015-05-27,39.938,39.938,39.8386,39.8386,992,31.3913197754975,31.3913197754975,31.3131912466356,31.3131912466356,1262.0844323635,0.0,1.0
2015-05-28,39.96,39.969,39.6735,39.6735,907,31.4086118040182,31.4156858156858,31.1834224326005,31.1834224326005,1153.94211709042,0.0,1.0
2015-05-29,39.6995,39.8,39.495,39.509,3075,31.2038584663068,31.2828515965947,31.0431212011937,31.0541252193432,3912.20728782034,0.0,1.0
2015-06-01,39.47,39.6099,39.35,39.6099,7732,31.0234711687838,31.1334327501497,30.9291510132161,31.1334327501497,9837.13390225263,0.0,1.0
2015-06-02,39.49,39.8127,39.48,39.78,6705,31.0391911947117,31.292833813059,31.0313311817477,31.2671315706668,8530.52028124728,0.0,1.0
2015-06-03,39.75,40.15,39.73,39.92,1759,31.2435515317749,31.5579520503336,31.2278315058469,31.3771717521624,2237.90979488649,0.0,1.0
2015-06-04,39.1301,39.5313,39.1301,39.52,6999,30.7563093281385,31.0716530482529,30.7563093281385,31.0627712336036,8904.56546583887,0.0,1.0
2015-06-05,38.96,39.06,38.74,38.96,12046,30.6226105076214,30.7012106372611,30.4496902224141,30.6226105076214,15325.6744679947,0.0,1.0
2015-06-08,38.97,39.08,38.9,38.9,3224,30.6304705205853,30.716930663189,30.5754504298376,30.5754504298376,4101.77440518139,0.0,1.0
2015-06-09,38.87,38.9,38.75,38.82,1623,30.5518703909457,30.5754504298376,30.457550235378,30.5125703261258,2064.88209044956,0.0,1.0
2015-06-10,39.47,39.47,39.3099,39.3531,3286,31.0234711687838,31.0234711687838,30.8976323612306,30.931587617235,4180.6546822041,0.0,1.0
2015-06-11,39.44,39.68,39.359,39.65,7034,30.9998911298919,31.1885314410271,30.9362250248837,31.1649514021352,8949.09465448072,0.0,1.0
2015-06-12,39.13,39.28,39.038,39.25,5862,30.7562307280088,30.8741309224684,30.6839186087403,30.8505508835765,7458.00296624483,0.0,1.0
2015-06-15,39.02,39.08,38.76,38.99,5957,30.6697705854052,30.716930663189,30.465410248342,30.6461905465133,7578.86790684414,0.0,1.0
2015-06-16,38.95,39.05,38.83,38.83,3481,30.6147504946574,30.6933506242971,30.5204303390898,30.5204303390898,4428.74587606589,0.0,1.0
2015-06-17,39.09,39.12,38.7018,39.11,4944,30.724790676153,30.7483707150449,30.4196649728917,30.7405107020809,6290.06596129552,0.0,1.0
2015-06-18,39.4,39.74,39.25,39.34,8249,30.968451078036,31.2356915188109,30.8505508835765,30.9212910002522,10494.8936316195,0.0,1.0
2015-06-19,39.33,39.45,39.18,39.36,3897,30.9134309872882,31.0077511428558,30.7955307928287,30.9370110261801,4958.00708963768,0.0,1.0
2015-06-22,39.73,39.84,39.6,39.74,2811,31.2278315058469,31.3142916484506,31.1256513373154,31.2356915188109,3576.32997920748,0.0,1.0
2015-06-23,39.648,39.83,39.5422,39.5422,2516,31.1633793995424,31.3064316354866,31.0802204623836,31.0802204623836,3201.01253208324,0.0,1.0
2015-06-24,38.97,39.36,38.875,39.15,4705,30.8690792921364,31.1780077223118,30.7938274950424,31.011661644525,5939.72525920809,0.303573,1.0
2015-06-25,38.9699,39.2,38.968,39.062,5728,30.8690000797184,31.0512678535219,30.8674950437766,30.9419547166906,7231.18943352688,0.0,1.0
2015-06-26,38.7799,39.09,38.69,38.98,2408,30.7184964855304,30.9641341937288,30.6472845217541,30.8770005339358,3039.92740152457,0.0,1.0
2015-06-29,38.24,38.5105,38.0859,38.417,11643,30.2908286407826,30.5050982314555,30.1687623046543,30.4310346206314,14698.4529634346,0.0,1.0
2015-06-30,37.8199,38.26,37.8,38.2399,3560,29.9580572727911,30.3066711243813,29.9422940016104,30.2907494283646,4494.24482949645,0.0,1.0
2015-07-01,37.94,38.436,37.91,38.169,10048,30.0531913868015,30.4460849800502,30.0294276614034,30.2345878240071,12684.8797884215,0.0,1.0
2015-07-02,38.02,38.27,38.012,38.028,5935,30.1165613211965,30.3145923661807,30.110224327757,30.122898314636,7492.51209636556,0.0,1.0
2015-07-06,37.53,37.93,37.3,37.44,23513,29.7284204730275,30.0452701450022,29.546231911642,29.6571292968331,29683.4771561657,0.0,1.0
2015-07-07,37.349,37.51,36.9,37.51,5384,29.5850459964589,29.7125779894287,29.2293822396673,29.7125779894287,6796.91409045193,0.0,1.0
2015-07-08,36.83,37.36,36.83,37.36,40011,29.1739335470717,29.5937593624382,29.1739335470717,29.5937593624382,50511.0196272423,0.0,1.0
2015-07-09,37.466,37.55,37.3,37.46,5085,29.6777245255115,29.7442629566262,29.546231911642,29.6729717804319,6419.44802190715,0.0,1.0
2015-07-10,38.24,38.37,38.15,38.2,11823,30.2908286407826,30.3938047841743,30.2195374645883,30.2591436735851,14925.6900615552,0.0,1.0
2015-07-13,38.43,38.53,38.3,38.41,6033,30.4413322349706,30.5205446529642,30.3383560915788,30.4254897513718,7616.230072009,0.0,1.0
2015-07-14,38.8586,38.95,38.65,38.89,9753,30.7808366584915,30.8532368085377,30.6155995545566,30.8057093577415,12312.4634331682,0.0,1.0
2015-07-15,38.64,38.9,38.6,38.72,77367,30.6076783127573,30.8136305995408,30.5759933455598,30.6710482471522,97670.2920572055,0.0,1.0
2015-07-16,39.11,39.14,38.98,39.01,9523,30.9799766773276,31.0037404027257,30.8770005339358,30.9007642593339,12022.104918903,0.0,1.0
2015-07-17,39.1,39.12,38.85,38.917,6952,30.9720554355282,30.9878979191269,30.774024390544,30.8270967105998,8776.401700747,0.0,1.0
2015-07-20,39.017,39.14,38.96,39.08,8485,30.9063091285935,31.0037404027257,30.8611580503371,30.9562129519295,10711.7043197408,0.0,1.0
2015-07-21,38.97,39.0999,38.75,38.75,25908,30.8690792921364,30.9719762231102,30.6948119725503,30.6948119725503,32706.9929894927,0.0,1.0
2015-07-22,38.61,38.939,38.5905,38.92,5480,30.5839145873592,30.8445234425584,30.5684681658504,30.8294730831396,6918.10720944958,0.0,1.0
2015-07-23,38.46,38.56,38.39,38.55,15232,30.4650959603687,30.5443083783623,30.4096472677731,30.536387136563,19229.3082142949,0.0,1.0
2015-07-24,37.84,38.26,37.84,38.2,6068,29.9739789688079,30.3066711243813,29.9739789688079,30.2591436735851,7660.41506331023,0.0,1.0
2015-07-27,37.94,38.09,37.73,37.73,10006,30.0531913868015,30.1720100137921,29.8868453090148,29.8868453090148,12631.85779886,0.0,1.0
2015-07-28,38.434,38.48,38.09,38.13,10157,30.4445007316903,30.4809384439674,30.1720100137921,30.2036949809895,12822.4844756167,0.0,1.0
2015-07-29,38.56,38.68,38.3301,38.5,20895,30.5443083783623,30.6393632799548,30.3621990293949,30.4967809275661,26378.4398068338,0.0,1.0
2015-07-30,38.48,38.49,38.21,38.27,5153,30.4809384439674,30.4888596857668,30.2670649153845,30.3145923661807,6505.29314786382,0.0,1.0
2015-07-31,38.63,38.79,38.44,38.44,14055,30.5997570709579,30.7264969397478,30.4492534767699,30.4492534767699,17743.4300782507,0.0,1.0
2015-08-03,38.6,38.76,38.5,38.76,7885,30.5759933455598,30.7027332143497,30.4967809275661,30.7027332143497,9954.24732600548,0.0,1.0
2015-08-04,38.8,39.17,38.72,39.17,11794,30.7344181815472,31.0275041281238,30.6710482471522,31.0275041281238,14889.0796401913,0.0,1.0
2015-08-05,38.89,39.02,38.86,38.88,12688,30.8057093577415,30.9086855011333,30.7819456323434,30.7977881159421,16017.690560857,0.0,1.0
2015-08-06,38.4805,38.5,38.459,38.5,1703,30.4813345060574,30.4967809275661,30.4643038361887,30.4967809275661,2149.91543388552,0.0,1.0
2015-08-07,38.45,38.48,38.22,38.22,3389,30.4571747185693,30.4809384439674,30.2749861571838,30.2749861571838,4278.36958628187,0.0,1.0
2015-08-10,38.84,38.89,38.35,38.61,10198,30.7661031487446,30.8057093577415,30.3779623005756,30.5839145873592,12874.2440368553,0.0,1.0
2015-08-11,38.2,38.4,38.19,38.26,6147,30.2591436735851,30.4175685095725,30.2512224317857,30.3066711243813,7760.14690081873,0.0,1.0
2015-08-12,38.23,38.24,37.86,37.86,99472,30.2829073989832,30.2908286407826,29.9898214524066,29.9898214524066,125576.270134739,0.0,1.0
2015-08-13,38.12,38.3199,38.06,38.29,8045,30.1957737391902,30.3541193627595,30.148246288394,30.3304348497794,10156.2358576682,0.0,1.0
2015-08-14,38.39,38.4,38.11,38.25,8806,30.4096472677731,30.4175685095725,30.1878524973908,30.2987498825819,11116.9438113892,0.0,1.0
2015-08-17,38.21,38.32,38.03,38.2,11204,30.2670649153845,30.3541985751775,30.1244825629958,30.2591436735851,14144.2469296849,0.0,1.0
2015-08-18,38.08,38.29,38.08,38.29,8739,30.1640887719927,30.3304348497794,30.1640887719927,30.3304348497794,11032.3611137555,0.0,1.0
2015-08-19,37.83,37.9924,37.6,37.7587,9468,29.9660577270085,30.0946986938302,29.783869165623,29.909579272979,11952.6713611439,0.0,1.0
2015-08-20,37.2304,37.46,37.2304,37.46,5015,29.4911000687184,29.6729717804319,29.4911000687184,29.6729717804319,6331.07803930469,0.0,1.0
2015-08-21,36.3,37.13,36.3,37.11,18340,28.7541077317052,29.4115708010527,28.7541077317052,29.395728317454,23152.9354418441,0.0,1.0
2015-08-24,35.27,36.552,35.27,35.6,8500,27.9382198263703,28.9537230250493,27.9382198263703,28.1996208057495,10730.6407445842,0.0,1.0
2015-08-25,35.91,36.28,35.91,35.975,3654,28.4451793015299,28.7382652481065,28.4451793015299,28.4966673732258,4612.91309184832,0.0,1.0
2015-08-26,35.42,36.35,35.31,36.35,10018,28.0570384533608,28.7937139407021,27.9699047935678,28.7937139407021,12647.0069387347,0.0,1.0
2015-08-27,36.18,36.5,36.17,36.17,3188,28.6590528301128,28.9125325676926,28.6511315883134,28.6511315883134,4024.62149338053,0.0,1.0
2015-08-28,36.5087,36.5087,36.14,36.21,5796,28.919424048058,28.919424048058,28.6273678629153,28.6828165555109,7317.03455948355,0.0,1.0
2015-08-31,36.13,36.26,36.05,36.13,3174,28.619446621116,28.7224227645077,28.556076686721,28.619446621116,4006.94749686003,0.0,1.0
2015-09-01,35.26,35.63,35.26,35.61,8613,27.930298584571,28.2233845311476,27.930298584571,28.2075420475488,10873.295145071,0.0,1.0
2015-09-02,35.58,35.93,35.45,35.93,6919,28.1837783221507,28.4610217851286,28.0808021787589,28.4610217851286,8734.74156609156,0.0,1.0
2015-09-03,35.66,36.03,35.6351,36.03,10093,28.2471482565457,28.5402342031223,28.2274243644652,28.5402342031223,12741.6890629516,0.0,1.0
2015-09-04,35.07,35.32,34.968,35.32,11588,27.779794990383,27.9778260353672,27.6989983240294,27.9778260353672,14629.0194056755,0.0,1.0
2015-09-08,35.86,35.86,35.76,35.8,6768,28.405573092533,28.405573092533,28.3263606745393,28.3580456417368,8544.11488933483,0.0,1.0
2015-09-09,36.21,36.49,36.18,36.47,7531,28.6828165555109,28.9046113258932,28.6590528301128,28.8887688422945,9507.34769970162,0.0,1.0
2015-09-10,36.315,36.315,35.69,35.71,21635,28.7659895944043,28.7659895944043,28.2709119819438,28.2867544655425,27312.636765774,0.0,1.0
2015-09-11,36.13,36.16,36.0701,36.075,3620,28.619446621116,28.6432103465141,28.5719983827377,28.5758797912194,4569.99052886998,0.0,1.0
2015-09-14,35.94,35.94,35.9,35.9,5929,28.468943026928,28.468943026928,28.4372580597305,28.4372580597305,7484.93752642821,0.0,1.0
2015-09-15,36.19,36.19,35.9801,36.05,6099,28.6669740719122,28.6669740719122,28.5007072065434,28.556076686721,7699.55034131989,0.0,1.0
2015-09-16,36.6695,36.6695,36.44,36.4799,10128,29.0467976161919,29.0467976161919,28.8650051168964,28.8966108716758,12785.8740542528,0.0,1.0
2015-09-17,36.7,36.87,36.4501,36.57,39518,29.0709574036799,29.2056185142692,28.8730055711137,28.9679812602881,49888.6424640564,0.0,1.0
2015-09-18,36.3199,36.3199,36.24,36.29,11505,28.7698710028859,28.7698710028859,28.706580280909,28.7461864899058,14524.2378548755,0.0,1.0
2015-09-21,35.97,36.0999,35.9535,36.0999,585,28.4927067523261,28.5956036832999,28.4796367033571,28.5956036832999,738.520568891972,0.0,1.0
2015-09-22,35.122,35.168,34.9701,34.9701,1252,27.8209854477397,27.8574231600168,27.7006617848073,27.7006617848073,1580.56026026111,0.0,1.0
2015-09-23,34.92,34.98,34.83,34.8399,11965,27.7825040550784,27.8302403163414,27.7108996631838,27.7187761462922,15038.8819946425,0.15342,1.0
2015-09-24,34.92,34.92,34.92,34.92,183,27.7825040550784,27.7825040550784,27.7825040550784,27.7825040550784,230.013824071841,0.0,1.0
2015-09-25,35.28,35.63,35.1601,35.41,18367,28.0689216226565,28.3473831466908,27.9735286605659,28.1723501887264,23085.5951187295,0.0,1.0
2015-09-28,34.6,35.02,34.6,35.02,1119,27.5279106616756,27.8620644905167,27.5279106616756,27.8620644905167,1406.4779734229,0.0,1.0
2015-09-29,34.4828,34.66,34.4744,34.6,7359,27.4346658313418,27.5756469229386,27.427982754765,27.5279106616756,9249.57230242993,0.0,1.0
2015-09-30,35.29,35.34,35.1372,35.24,3979,28.0768776662003,28.1166578839195,27.9553093208505,28.0370974484811,5001.22954088446,0.0,1.0
2015-10-01,35.4704,35.7,35.3608,35.66,3485,28.2204046917311,28.4030754514976,28.1332064544907,28.3712512773223,4380.31790650474,0.0,1.0
2015-10-02,36.07,36.07,35.62,35.62,2703,28.6974490626196,28.6974490626196,28.3394271031469,28.3394271031469,3397.41730309391,0.0,1.0
2015-10-05,36.74,36.78,36.536,36.61,2876,29.2305039800567,29.262328154232,29.0682006917624,29.1270754139868,3614.86206574106,0.0,1.0
2015-10-06,36.77,36.8699,36.77,36.8699,1200,29.2543721106882,29.3338529856911,29.2543721106882,29.3338529856911,1508.28737096289,0.0,1.0
2015-10-07,37.09,37.21,36.9912,37.16,3230,29.508965504091,29.604438026617,29.4303597938778,29.5646578088978,4059.80684017511,0.0,1.0
2015-10-08,37.09,37.09,37.09,37.09,0,29.508965504091,29.508965504091,29.508965504091,29.508965504091,0,0.0,1.0
2015-10-09,37.5399,37.54,37.48,37.495,6515,29.8669079031282,29.8669874635636,29.8192512023006,29.8311852676163,8188.74351818603,0.0,1.0
2015-10-12,37.35,37.35,37.21,37.21,932,29.7158226362307,29.7158226362307,29.604438026617,29.604438026617,1171.43652478118,0.0,1.0
2015-10-13,36.92,36.988,36.65,36.95,1234,29.3737127638457,29.4278138599438,29.1588995881621,29.3975808944772,1551.02217980684,0.0,1.0
2015-10-14,37.094,37.139,37.0101,37.139,2424,29.5121479215085,29.5479501174558,29.4453967161757,29.5479501174558,3046.74048934504,0.0,1.0
2015-10-15,37.6699,37.67,37.43,37.5399,7135,29.970336469198,29.9704160296335,29.7794709845814,29.8669079031282,8968.02532651687,0.0,1.0
2015-10-16,37.5936,37.68,37.5288,37.5288,1750,29.9096318569586,29.9783720731773,29.8580766947945,29.8580766947945,2199.58574932088,0.0,1.0
2015-10-19,37.38,37.48,37.38,37.3825,1284,29.7396907668622,29.8192512023006,29.7396907668622,29.7416797777482,1613.8674869303,0.0,1.0
2015-10-20,37.47,37.57,37.33,37.509,9935,29.8112951587567,29.8908555941951,29.699910549143,29.8423237285777,12487.3625254303,0.0,1.0
2015-10-21,37.1,37.21,37.1,37.21,7197,29.5169215476348,29.604438026617,29.5169215476348,29.604438026617,9045.95350734994,0.0,1.0
2015-10-22,37.42,37.5,37.3486,37.3486,4075,29.7715149410376,29.8351632893883,29.7147087901346,29.7147087901346,5121.89253056148,0.0,1.0
2015-10-23,37.736,37.7889,37.4301,37.4301,2709,30.0229259170228,30.0650133873697,29.7795505450168,29.7795505450168,3404.95873994873,0.0,1.0
2015-10-26,37.56,37.58,37.41,37.5265,1182,29.8828995506513,29.898811637739,29.7635588974937,29.8562468047794,1485.66306039845,0.0,1.0
2015-10-27,37.0664,37.21,37.0664,37.2,1171,29.4901892413275,29.604438026617,29.4901892413275,29.5964819830732,1471.83709283129,0.0,1.0
2015-10-28,37.19,37.52,37.1,37.2136,6256,29.5885259395293,29.8510753764759,29.5169215476348,29.6073022022928,7863.20482728655,0.0,1.0
2015-10-29,37.08,37.088,37.0126,37.022,1983,29.5010094605471,29.5073742953822,29.4473857270617,29.4548644079929,2492.44488051618,0.0,1.0
2015-10-30,37.2,37.2,37.2,37.2,618,29.5964819830732,29.5964819830732,29.5964819830732,29.5964819830732,776.767996045888,0.0,1.0
2015-11-02,37.26,37.39,37.155,37.18,3433,29.6442182443362,29.7476468104061,29.5606797871259,29.5805698959855,4314.95878709634,0.0,1.0
2015-11-03,37.0293,37.25,37.0293,37.25,719,29.4606723197799,29.6362622007923,29.4606723197799,29.6362622007923,903.715516435265,0.0,1.0
2015-11-04,37.29,37.29,37.251,37.251,1281,29.6680863749677,29.6680863749677,29.6370578051467,29.6370578051467,1610.09676850289,0.0,1.0
2015-11-05,36.98,37.14,36.7412,36.99,11665,29.4214490251087,29.5487457218101,29.2314587052819,29.4294050686526,14661.8101519018,0.0,1.0
2015-11-06,36.4399,36.4399,36.3324,36.36,2212,28.9917431133061,28.9917431133061,28.9062156452099,28.9281743253909,2780.2763871416,0.0,1.0
2015-11-09,36.07,36.54,36.07,36.54,1558,28.6974490626196,29.0713831091799,28.6974490626196,29.0713831091799,1958.25976996682,0.0,1.0
2015-11-10,36.03,36.05,35.84,36.05,2255,28.6656248884442,28.6815369755319,28.5144600611113,28.6815369755319,2834.32335126777,0.0,1.0
2015-11-11,36.0901,36.0901,36.0901,36.0901,277,28.7134407101427,28.7134407101427,28.7134407101427,28.7134407101427,348.163001463934,0.0,1.0
2015-11-12,35.77,36.08,35.75,36.08,10926,28.4587677563045,28.7054051061634,28.4428556692168,28.7054051061634,13732.9565126171,0.0,1.0
2015-11-13,35.45,35.469,35.3501,35.45,5277,28.2041743629017,28.219290845635,28.1246934878988,28.2041743629017,6632.69371380932,0.0,1.0
2015-11-16,35.909,35.909,35.7894,35.7894,1010,28.5693567615638,28.5693567615638,28.4742024807795,28.4742024807795,1269.47520389377,0.0,1.0
2015-11-17,36.015,36.1899,36.015,36.045,13843,28.6536908231285,28.7928420247102,28.6536908231285,28.67755895376,17399.3517301994,0.0,1.0
2015-11-18,36.3801,36.4699,36.2699,36.279,3873,28.944165972914,29.0156112439376,28.8564903730609,28.8637303726858,4867.99748978273,0.0,1.0
2015-11-19,36.9001,36.93,36.83,36.93,1514,29.3578802371935,29.3816688073896,29.3021083719512,29.3816688073896,1902.95589969818,0.0,1.0
2015-11-20,36.7499,36.96,36.7,36.96,12756,29.2383804631651,29.4055369380211,29.1986798058813,29.4055369380211,16033.0947533355,0.0,1.0
2015-11-23,36.319,36.7,36.319,36.7,1855,28.8955545468611,29.1986798058813,28.8955545468611,29.1986798058813,2331.56089428014,0.0,1.0
2015-11-24,36.6799,36.68,36.35,36.362,17884,29.1826881583582,29.1827677187936,28.920218281847,28.9297655340996,22478.509451917,0.0,1.0
2015-11-25,36.73,36.8599,36.6981,36.72,1737,29.2225479365128,29.3258969421473,29.197168157608,29.214591892969,2183.24596946879,0.0,1.0
2015-11-27,36.83,36.97,36.83,36.97,3540,29.3021083719512,29.4134929815649,29.3021083719512,29.4134929815649,4449.44774434053,0.0,1.0
2015-11-30,36.8587,36.9,36.65,36.705,13616,29.324942216922,29.357800676758,29.1588995881621,29.2026578276532,17114.0340358589,0.0,1.0
2015-12-01,37.145,37.2099,36.85,36.92,7733,29.5527237435821,29.6043584661816,29.3180204590389,29.3737127638457,9719.65519971335,0.0,1.0
2015-12-02,36.9199,36.9781,36.9199,36.9781,1259,29.3736332034103,29.4199373768354,29.3736332034103,29.4199373768354,1582.44483336857,0.0,1.0
2015-12-03,36.6245,36.93,36.49,36.62,7699,29.1386116771253,29.3816688073896,29.0316028914607,29.1350314575306,9676.92039086943,0.0,1.0
2015-12-04,36.885,36.92,36.63,36.66,3347,29.3458666114423,29.3737127638457,29.1429875010745,29.166855631706,4206.864858844,0.0,1.0
2015-12-07,36.78,36.78,36.6024,36.76,1498,29.262328154232,29.262328154232,29.1210288208935,29.2464160671443,1882.84540141868,0.0,1.0
2015-12-08,36.2745,36.3039,36.13,36.28,16558,28.8601501530911,28.8835409211099,28.7451853238826,28.8645259770402,20811.8519070029,0.0,1.0
2015-12-09,36.1618,36.4225,36.03,36.3999,6450,28.770485542352,28.9778995975398,28.6656248884442,28.9599189391308,8107.04461892555,0.0,1.0
2015-12-10,36.156,36.156,36.156,36.156,1776,28.7658710370966,28.7658710370966,28.7658710370966,28.7658710370966,2232.26530902508,0.0,1.0
2015-12-11,36.4599,36.6099,35.62,36.09,3906,29.0076552003938,29.1269958535513,28.3394271031469,28.7133611497073,4909.47539248421,0.0,1.0
2015-12-14,35.527,35.55,35.3501,35.3501,1230,28.2654358981892,28.2837347983401,28.1246934878988,28.1246934878988,1545.99455523697,0.0,1.0
2015-12-15,35.84,35.9599,35.8201,35.836,7609,28.5144600611113,28.6098530232019,28.4986275344591,28.5112776436938,9563.79883804722,0.0,1.0
2015-12-16,36.3699,36.3699,35.9862,36.32,2903,28.9360508084993,28.9360508084993,28.6307774177222,28.8963501512155,3648.79853158772,0.0,1.0
2015-12-17,35.921,36.06,35.921,36.06,1146,28.5789040138164,28.6894930190758,28.5789040138164,28.6894930190758,1440.41443926956,0.0,1.0
2015-12-18,35.65,35.835,35.65,35.81,1054,28.3632952337784,28.5104820393394,28.3632952337784,28.4905919304798,1324.77907416241,0.0,1.0
2015-12-21,35.5788,35.788,35.5788,35.788,1068,28.3066482037463,28.4730886346834,28.3066482037463,28.4730886346834,1342.37576015697,0.0,1.0
2015-12-22,35.74,35.74,35.365,35.47,3689,28.5629457816762,28.5629457816762,28.2632506314767,28.3471652735326,4615.94056186535,0.160942,1.0
2015-12-23,36.43,36.43,36.1512,36.2,10512,29.1143848580432,29.1143848580432,28.8915715037082,28.9305718325875,13153.366003342,0.0,1.0
2015-12-24,36.382,36.44,36.33,36.44,5049,29.0760238788177,29.1223767287152,29.0344661513233,29.1223767287152,6317.66980126271,0.0,1.0
2015-12-28,36.17,36.2,36.036,36.2,2864,28.9065962205716,28.9305718325875,28.799505153567,28.9305718325875,3583.64157473092,0.0,1.0
2015-12-29,36.75,36.75,36.4001,36.405,899,29.3701247195467,29.3701247195467,29.090489164734,29.0944051813632,1124.89307810164,0.0,1.0
2015-12-30,36.374,36.52,36.361,36.51,5577,29.0696303822801,29.1863116940911,29.0592409504065,29.1783198234191,6978.34115302875,0.0,1.0
2015-12-31,36.2399,36.2399,36.0371,36.1685,7833,28.9624593965687,28.9624593965687,28.8003842593409,28.9053974399708,9801.2096560291,0.0,1.0
2016-01-04,35.3299,35.38,35.1999,35.379,6555,28.2351991654181,28.2752384374847,28.1313048466823,28.2744392504175,8202.08467959538,0.0,1.0
2016-01-05,35.5248,35.53,35.4496,35.5299,3963,28.3909607248151,28.3951164975645,28.3308618573617,28.3950365788578,4958.78895274393,0.0,1.0
2016-01-06,34.8999,35.09,34.8537,35.09,1181,27.8915487265227,28.0434741879971,27.8546262840181,28.0434741879971,1477.75164097668,0.0,1.0
2016-01-07,34.4112,34.5083,34.03,34.03,24627,27.5009860067828,27.5785870710077,27.1963358967667,27.1963358967667,30815.0632195874,0.0,1.0
2016-01-08,34.24,34.4,34.19,34.4,28541,27.3641651808784,27.4920351116301,27.3242058275184,27.4920351116301,35712.539868853,0.0,1.0
2016-01-11,33.6448,33.9,33.53,33.79,2026,26.8884890384818,27.0924415780309,26.7967423631674,27.004531000639,2535.07605810225,0.0,1.0
2016-01-12,33.95,34.06,33.6954,34.04,14018,27.1324009313908,27.2203115087826,26.928927904082,27.2043277674387,17540.3238807884,0.0,1.0
2016-01-13,33.52,34.45,33.415,34.45,8753,26.7887504924954,27.5319944649901,26.7048358504396,27.5319944649901,10952.3794356214,0.0,1.0
2016-01-14,33.9499,33.9999,33.15,33.15,10165,27.1323210126841,27.172280366044,26.4930512776319,26.4930512776319,12719.1747929957,0.0,1.0
2016-01-15,32.76,33.4855,32.61,33.4855,804,26.1813683214245,26.7611785386771,26.0614902613447,26.7611785386771,1006.02228564374,0.0,1.0
2016-01-19,32.894,32.906,32.6621,32.906,1053,26.2884593884291,26.2980496332355,26.1031279075458,26.2980496332355,1317.5888890334,0.0,1.0
2016-01-20,32.23,32.27,31.6664,32.27,38636,25.7577991758093,25.7897666584972,25.3073773447362,25.7897666584972,48344.1256568798,0.0,1.0
2016-01-21,32.59,32.6,32.055,32.055,19782,26.0455065200008,26.0534983906727,25.6179414390495,25.6179414390495,24752.6528042343,0.0,1.0
2016-01-22,33.2258,33.2899,33.1272,33.2899,2147,26.5536296573256,26.604857548333,26.4748298124998,26.604857548333,2686.47990954863,0.0,1.0
2016-01-25,33.2277,33.23,33.2277,33.23,808,26.5551481127533,26.5569862430078,26.5551481127533,26.5569862430078,1011.02737164196,0.0,1.0
2016-01-26,33.6099,33.6099,33.4258,33.4258,4640,26.8605974098366,26.8605974098366,26.7134670707653,26.7134670707653,5805.89975794394,0.0,1.0
2016-01-27,33.6485,33.7987,33.6,33.7987,2283,26.8914460306304,27.0114839281236,26.8526854578713,27.0114839281236,2856.65283348837,0.0,1.0
2016-01-28,33.5955,33.5955,33.5955,33.5955,240,26.8490891160689,26.8490891160689,26.8490891160689,26.8490891160689,300.305159893653,0.0,1.0
2016-01-29,33.6101,33.7074,33.6017,33.7074,503,26.86075724725,26.9385181488884,26.8540440758855,26.9385181488884,629.389564277114,0.0,1.0
2016-02-01,34.1699,34.2,33.8756,33.8756,1027,27.3081421674677,27.3321976981904,27.0729414135912,27.0729414135912,1285.05583004492,0.0,1.0
2016-02-02,33.65,33.83,33.63,33.79,3439,26.8926448112312,27.036498483327,26.8766610698873,27.004531000639,4303.12268697613,0.0,1.0
2016-02-03,33.7199,33.74,33.7121,33.7121,2816,26.9485079872284,26.9645716472791,26.9422743281042,26.9422743281042,3523.58054275219,0.0,1.0
2016-02-04,33.99,34.0885,33.924,34.0176,853,27.1643684140787,27.2430883401978,27.1116220676436,27.1864259771334,1067.33458912202,0.0,1.0
2016-02-05,33.407,33.5497,33.4,33.5497,539,26.698442353902,26.8124863483912,26.6928480444316,26.8124863483912,674.435338261161,0.0,1.0
2016-02-08,32.48,32.48,32.48,32.48,444,25.9575959426089,25.9575959426089,25.9575959426089,25.9575959426089,555.564545803258,0.0,1.0
2016-02-09,32.512,32.512,32.512,32.512,125,25.9831699287593,25.9831699287593,25.9831699287593,25.9831699287593,156.408937444611,0.0,1.0
2016-02-10,32.66,32.6699,32.56,32.56,1761,26.1014496147047,26.1093615666699,26.0215309079848,26.0215309079848,2203.48911071967,0.0,1.0
2016-02-11,32.2188,32.2188,31.9413,31.951,983,25.7488482806567,25.7488482806567,25.5270738695091,25.5348259840609,1229.99988406442,0.0,1.0
2016-02-12,32.293,32.366,32.192,32.192,494,25.8081479610428,25.8664886169483,25.7274300672557,25.7274300672557,618.128120781101,0.0,1.0
2016-02-16,33.047,33.06,32.85,32.85,2650,26.4107350097105,26.4211244415841,26.2532951574724,26.2532951574724,3315.86947382575,0.0,1.0
2016-02-17,33.81,33.816,33.49,33.5599,5975,27.020514741983,27.0253098643862,26.7647748804795,26.8206380564766,7476.34720985239,0.0,1.0
2016-02-18,33.6399,33.6399,33.6399,33.6399,236,26.8845730218525,26.8845730218525,26.8845730218525,26.8845730218525,295.300073895425,0.0,1.0
2016-02-19,33.5373,33.63,33.17,33.17,1645,26.8025764287579,26.8766610698873,26.5090350189759,26.5090350189759,2058.34161677108,0.0,1.0
2016-02-22,33.79,34.036,33.74,33.77,14703,27.004531000639,27.2011310191699,26.9645716472791,26.988547259295,18397.4448579849,0.0,1.0
2016-02-23,33.38,33.71,33.3,33.5412,7302,26.6768643030876,26.9405960352631,26.6129293377117,26.80569325832,9136.78448976439,0.0,1.0
2016-02-24,33.2901,33.469,32.99,33.08,1923,26.6050173857465,26.7479919520683,26.3651813468802,26.437108182928,2406.19509364789,0.0,1.0
2016-02-25,33.855,33.86,33.1411,33.32,5105,27.0564781600069,27.0604740953429,26.4859385127339,26.6289130790557,6387.74100523791,0.0,1.0
2016-02-26,33.83,34.14,33.6,33.665,7053,27.036498483327,27.2842464741585,26.8526854578713,26.9046326172392,8825.2178863747,0.0,1.0
2016-02-29,33.69,33.99,33.45,33.666,4792,26.9246122939192,27.1643684140787,26.7328073977915,26.9054318043064,5996.09302587659,0.0,1.0
2016-03-01,34.34,34.5,33.65,33.65,4668,27.4440838875982,27.57195381835,26.8926448112312,26.8926448112312,5840.93535993155,0.0,1.0
2016-03-02,34.38,34.4,34.19,34.27,1946,27.4760513702862,27.4920351116301,27.3242058275184,27.3881407928943,2434.9743381377,0.0,1.0
2016-03-03,34.5732,34.7618,34.46,34.496,3275,27.6304543116689,27.7811809925426,27.539986335662,27.5687570700812,4097.9141610488,0.0,1.0
2016-03-04,34.88,35.2228,34.7943,34.7943,4437,27.8756449038854,28.1496062305211,27.8071545722265,27.8071545722265,5551.89164353391,0.0,1.0
2016-03-07,34.93,35.15,34.73,34.77,3223,27.9156042572454,28.091425412029,27.7557668438057,27.7877343264936,4032.84804307184,0.0,1.0
2016-03-08,34.925,34.99,34.61,34.7,8824,27.9116083219094,27.9635554812773,27.6598643957418,27.7317912317897,11041.2197120899,0.0,1.0
2016-03-09,34.91,34.98,34.65,34.8,7692,27.8996205159014,27.9555636106053,27.6918318784298,27.8117099385096,9624.78037459156,0.0,1.0
2016-03-10,34.69,34.82,34.42,34.8001,4138,27.7237993611177,27.8276936798535,27.5080188529741,27.8117898572163,5177.7614651664,0.0,1.0
2016-03-11,35.279,35.325,34.9294,35.036,8882,28.1945205436977,28.2312831487888,27.915124745005,28.0003180863684,11113.7934590642,0.0,1.0
2016-03-14,35.37,35.4299,35.15,35.37,9407,28.2672465668127,28.3151178721379,28.091425412029,28.2672465668127,11770.7109963316,0.0,1.0
2016-03-15,34.79,34.99,34.7167,34.99,2003,27.8037180678376,27.9635554812773,27.7451376558119,27.9635554812773,2506.29681361244,0.0,1.0
2016-03-16,35.2203,35.249,34.4,34.59,5229,28.1476082628531,28.1705449316817,27.4920351116301,27.6438806543979,6542.89867118296,0.0,1.0
2016-03-17,35.66,35.66,35.125,35.3865,4264,28.4990108163003,28.4990108163003,28.0714457353491,28.2804331534215,5335.42167411056,0.0,1.0
2016-03-18,35.66,35.66,35.6386,35.66,2131,28.4990108163003,28.4990108163003,28.4819082130623,28.4990108163003,2666.45956555572,0.0,1.0
2016-03-21,35.5,35.62,35.01,35.39,5616,28.3711408855485,28.4670433336124,27.9795392226212,28.2832303081567,7027.14074151148,0.0,1.0
2016-03-22,35.2499,35.3,35.01,35.1905,7764,28.1712642000422,28.2113034721088,27.9795392226212,28.1237924882506,9714.87192255966,0.0,1.0
2016-03-23,34.87,34.92,34.69,34.86,13661,27.9601045915211,28.0001965109239,27.815773681671,27.9520862076406,17037.0990008548,0.115682,1.0
2016-03-24,34.582,34.6499,34.44,34.529,3445,27.7291751357609,27.7836199623099,27.6153140846569,27.6866777011939,4296.37698982101,0.0,1.0
2016-03-28,34.78,34.8199,34.56,34.6,1792,27.8879391365961,27.9199324882795,27.7115346912237,27.7436082267459,2234.86431516959,0.0,1.0
2016-03-29,35.38,35.38,34.7199,35.01,14233,28.3690421694298,28.3690421694298,27.8397486494739,28.072361965849,17750.4597085987,0.0,1.0
2016-03-30,35.55,35.61,35.3501,35.3501,4716,28.5053546953994,28.5534649986827,28.3450672016269,28.3450672016269,5881.48443657354,0.0,1.0
2016-03-31,35.3729,35.5278,35.3024,35.5099,2990,28.3633491168746,28.4875538831845,28.3068195105166,28.4732009760383,3728.93097229748,0.0,1.0
2016-04-01,34.98,35.0625,34.8099,34.8099,7824,28.0483068142073,28.1144584812219,27.9119141043989,27.9119141043989,9757.57723319581,0.0,1.0
2016-04-04,35.0613,35.36,35.0613,35.22,5495,28.1134962751563,28.3530054016687,28.1134962751563,28.2407480273408,6853.001903938,0.0,1.0
2016-04-05,34.8293,34.93,34.78,34.93,1327,27.9274697691272,28.0082148948045,27.8879391365961,28.0082148948045,1654.94695660159,0.0,1.0
2016-04-06,35.1699,35.21,34.8561,34.8561,2776,28.2005759240992,28.2327296434602,27.9489590379271,27.9489590379271,3462.04427394575,0.0,1.0
2016-04-07,34.7201,35.1299,34.7201,35.1299,4053,27.8399090171515,28.1685023885769,27.8399090171515,28.1685023885769,5054.63452532497,0.0,1.0
2016-04-08,35.4199,35.4199,35.25,35.3,6842,28.4010355211132,28.4010355211132,28.2648031789825,28.3048950983853,8532.89154262855,0.0,1.0
2016-04-11,35.2014,35.55,35.2014,35.42,24440,28.225833833323,28.5053546953994,28.225833833323,28.401115704952,30479.9575126924,0.0,1.0
2016-04-12,35.5676,35.58,35.08,35.25,23912,28.5194670510291,28.529409847041,28.1284906530129,28.2648031789825,29821.4707055443,0.0,1.0
2016-04-13,35.84,36.0,35.61,36.0,21209,28.7378878279357,28.8661819700247,28.5534649986827,28.8661819700247,26450.4672212231,0.0,1.0
2016-04-14,35.72,36.39,35.72,36.39,47259,28.6416672213689,29.1788989413666,28.6416672213689,29.1788989413666,58938.3106420758,0.0,1.0
2016-04-15,35.71,35.83,35.65,35.83,11750,28.6336488374884,28.7298694440551,28.585538534205,28.7298694440551,14653.825727256,0.0,1.0
2016-04-18,36.0399,36.0844,35.9599,35.9599,5213,28.8981753217081,28.9338571299766,28.8340282506636,28.8340282506636,6501.31008648387,0.0,1.0
2016-04-19,36.66,36.7699,36.59,36.6987,8089,29.3953953061418,29.4835173449892,29.3392666189779,29.4264264517596,10088.0677708743,0.0,1.0
2016-04-20,36.6089,36.7696,36.5652,36.68,7455,29.3544213645121,29.4832767934727,29.3193810269541,29.4114320739029,9297.38474865475,0.0,1.0
2016-04-21,36.3185,36.97,36.286,36.97,15454,29.1215674966206,29.6439652064392,29.0955077490088,29.6439652064392,19273.2104501288,0.0,1.0
2016-04-22,36.21,36.2504,36.07,36.2504,5125,29.0345680315165,29.0669623023939,28.9223106571886,29.0669623023939,6391.5622852925,0.0,1.0
2016-04-25,36.17,36.17,36.0,36.09,8311,29.0024944959942,29.0024944959942,28.8661819700247,28.9383474249497,10364.9315420617,0.0,1.0
2016-04-26,36.1799,36.3199,36.16,36.2,5421,29.010432696036,29.1226900703639,28.9944761121137,29.0265496476359,6760.7139802089,0.0,1.0
2016-04-27,36.28,36.28,36.12,36.24,6082,29.0906967186804,29.0906967186804,28.9624025765914,29.0586231831582,7585.06962324858,0.0,1.0
2016-04-28,35.81,36.11,35.81,35.81,5930,28.713832676294,28.9543841927109,28.713832676294,28.713832676294,7395.50523937258,0.0,1.0
2016-04-29,35.9199,36.06,35.717,36.06,17607,28.8019547151414,28.914292273308,28.6392617062047,28.914292273308,21958.2901770039,0.0,1.0
2016-05-02,36.25,36.25,36.06,36.08,15924,29.0666415670387,29.0666415670387,28.914292273308,28.9303290410692,19859.3634792191,0.0,1.0
2016-05-03,35.68,35.85,35.64,35.73,10270,28.6095936858467,28.7459062118162,28.5775201503244,28.6496856052495,12808.0672526739,0.0,1.0
2016-05-04,35.34,35.66,35.19,35.66,13960,28.3369686339075,28.5935569180855,28.2166928756991,28.5935569180855,17409.9920980846,0.0,1.0
2016-05-05,35.2799,35.36,35.23,35.3,6140,28.2887781467854,28.3530054016687,28.2487664112214,28.3048950983853,7657.40340130652,0.0,1.0
2016-05-06,35.3599,35.3899,35.15,35.27,6439,28.3529252178299,28.3769803694715,28.1846193401769,28.2808399467436,8030.29649853627,0.0,1.0
2016-05-09,35.36,35.53,35.36,35.53,6276,28.3530054016687,28.4893179276382,28.3530054016687,28.4893179276382,7827.01363951135,0.0,1.0
2016-05-10,35.7385,35.7904,35.6699,35.7099,8709,28.656501231548,28.6981166438881,28.6014951181273,28.6335686536495,10861.2909156317,0.0,1.0
2016-05-11,35.63,35.76,35.57,35.61,5374,28.5695017664439,28.6737407568912,28.5213914631605,28.5534649986827,6702.09867729987,0.0,1.0
2016-05-12,35.55,35.83,35.47,35.83,10217,28.5053546953994,28.7298694440551,28.4412076243549,28.7298694440551,12741.9691451382,0.0,1.0
2016-05-13,35.1499,35.36,35.1499,35.3,3141,28.1845391563381,28.3530054016687,28.1845391563381,28.3048950983853,3917.24822206902,0.0,1.0
2016-05-16,35.53,35.53,35.34,35.46,14715,28.4893179276382,28.4893179276382,28.3369686339075,28.4331892404743,18351.5783469423,0.0,1.0
2016-05-17,35.45,35.76,35.07,35.07,21542,28.4251708565937,28.6737407568912,28.1204722691324,28.1204722691324,26865.7628780041,0.0,1.0
2016-05-18,35.39,35.77,35.39,35.48,10360,28.3770605533104,28.6817591407717,28.3770605533104,28.4492260082354,12920.3093220742,0.0,1.0
2016-05-19,35.26,35.3199,35.12,35.3199,7777,28.272821562863,28.3208516823076,28.1605641885352,28.3208516823076,9698.9619302868,0.0,1.0
2016-05-20,35.49,35.59,35.42,35.49,8505,28.457244392116,28.5374282309216,28.401115704952,28.457244392116,10606.8755583244,0.0,1.0
2016-05-23,35.53,35.59,35.36,35.36,10701,28.4893179276382,28.5374282309216,28.3530054016687,28.3530054016687,13345.5820516908,0.0,1.0
2016-05-24,35.95,36.09,35.765,35.765,36601,28.8260900506219,28.9383474249497,28.6777499488315,28.6777499488315,45646.3553568762,0.0,1.0
2016-05-25,36.1346,36.2299,36.04,36.1999,23085,28.974109417057,29.0505246154388,28.8982555055469,29.0264694637971,28790.0908011663,0.0,1.0
2016-05-26,36.13,36.24,35.83,35.83,25276,28.970420960472,29.0586231831582,28.7298694440551,28.7298694440551,31522.5616240104,0.0,1.0
2016-05-27,35.97,36.25,35.89,36.25,12246,28.842126818383,29.0666415670387,28.7779797473385,29.0666415670387,15272.4042430618,0.0,1.0
2016-05-31,35.63,36.29,35.61,36.29,21899,28.5695017664439,29.098715102561,28.5534649986827,29.098715102561,27310.9897532918,0.0,1.0
2016-06-01,35.6257,35.63,35.5699,35.5699,2435,28.5660538613752,28.5695017664439,28.5213112793217,28.5213112793217,3036.77154432922,0.0,1.0
2016-06-02,35.66,35.6699,35.5099,35.56,6171,28.5935569180855,28.6014951181273,28.4732009760383,28.5133730792799,7696.0645585444,0.0,1.0
2016-06-03,36.01,36.01,35.71,35.83,12671,28.8742003539052,28.8742003539052,28.6336488374884,28.7298694440551,15802.436237452,0.0,1.0
2016-06-06,36.22,36.24,36.1226,36.18,5348,29.042586415397,29.0586231831582,28.9644873564004,29.0105128798748,6669.67319058426,0.0,1.0
2016-06-07,36.45,36.54,36.44,36.54,8130,29.22700924465,29.299174699575,29.2189908607694,29.299174699575,10139.2002691567,0.0,1.0
2016-06-08,36.52,36.5626,36.4731,36.54,8596,29.2831379318139,29.3172962471451,29.2455317114141,29.299174699575,10720.3647618291,0.0,1.0
2016-06-09,36.16,36.16,36.0015,36.12,7816,28.9944761121137,28.9944761121137,28.8673847276068,28.9624025765914,9747.60016036022,0.0,1.0
2016-06-10,35.0385,35.57,34.97,35.57,6335,28.0952143599086,28.5213914631605,28.0402884303267,28.5213914631605,7900.59455167375,0.0,1.0
2016-06-13,34.5667,34.86,34.54,34.76,11098,27.7169070084237,27.9520862076406,27.6954979234626,27.8719023688349,13840.6942911563,0.0,1.0
2016-06-14,34.0099,34.45,33.87,34.45,16282,27.2704433939539,27.6233324685375,27.1582662034649,27.6233324685375,20305.8374886112,0.0,1.0
2016-06-15,34.24,34.4599,34.24,34.3799,11343,27.4549464070457,27.6312706685792,27.4549464070457,27.5671235975347,14146.2421467459,0.0,1.0
2016-06-16,34.25,34.28,33.56,33.56,97989,27.4629647909262,27.4870199425679,26.9096963031674,26.9096963031674,122205.423760688,0.0,1.0
2016-06-17,34.66,34.66,34.2501,34.4095,8222,27.7917185300293,27.7917185300293,27.4630449747651,27.5908580138212,10253.9366067658,0.0,1.0
2016-06-20,35.64,35.75,35.46,35.46,4407,28.5775201503244,28.6657223730106,28.4331892404743,28.4331892404743,5496.11999829933,0.0,1.0
2016-06-21,35.86,36.0699,35.7596,35.7596,8059,28.7539245956968,28.9222304733498,28.6734200215359,28.6734200215359,10050.6537477409,0.0,1.0
2016-06-22,35.63,35.82,35.44,35.82,47260,28.8723440980369,29.0263083242122,28.7183798718615,29.0263083242122,58321.3401129592,0.377685,1.0
2016-06-23,36.2976,36.339,36.04,36.05,31072,29.413325768535,29.4468737630806,29.2045826913626,29.2126860716876,38344.4917475639,0.0,1.0
2016-06-24,33.56,34.38,33.5,34.38,38017,27.1949443707583,27.8594215574097,27.1463240888082,27.8594215574097,46914.9891467281,0.0,1.0
2016-06-27,32.46,32.575,32.19,32.23,25001,26.3035725350064,26.3967614087441,26.0847812662309,26.117194787531,30852.55658409,0.0,1.0
2016-06-28,33.6365,33.6365,33.34,33.44,48396,27.2569352302447,27.2569352302447,27.0166700036079,27.0977038068581,59723.2242087764,0.0,1.0
2016-06-29,34.56,34.64,34.21,34.64,15170,28.00528240326,28.0701094458602,27.7216640918844,28.0701094458602,18720.5825119254,0.0,1.0
2016-06-30,35.2599,35.2599,34.65,34.802,36844,28.572437992208,28.572437992208,28.0782128261852,28.2013842071254,45467.4450935647,0.0,1.0
2016-07-01,35.31,35.34,35.2001,35.27,10303,28.6130359276363,28.6373460686114,28.5239797778644,28.5806224063363,12714.4470415535,0.0,1.0
2016-07-05,34.56,34.73,34.55,34.73,5645,28.00528240326,28.1430398687853,27.997179022935,28.1430398687853,6966.22862754243,0.0,1.0
2016-07-06,34.4599,34.4899,34.06,34.0793,12370,27.9241675662066,27.9484777071816,27.6001133870092,27.6157529110364,15265.2343884322,0.0,1.0
2016-07-07,34.43,34.7499,34.38,34.71,36153,27.8999384590348,28.1591655956321,27.8594215574097,28.1268331081353,44614.7145388027,0.0,1.0
2016-07-08,34.8399,34.8399,34.7,34.73,11159,28.2320960185573,28.2320960185573,28.1187297278103,28.1430398687853,13770.7963250214,0.0,1.0
2016-07-11,35.275,35.3261,35.16,35.26,16750,28.5846740964988,28.6260823699596,28.4914852227611,28.5725190260112,20670.3860958964,0.0,1.0
2016-07-12,35.64,35.753,35.52,35.52,57843,28.8804474783619,28.9720156760346,28.7832069144617,28.7832069144617,71381.3219668621,0.0,1.0
2016-07-13,35.61,35.76,35.54,35.6252,16934,28.8561373373868,28.9776880422621,28.7994136751117,28.8684544754809,20897.4518297261,0.0,1.0
2016-07-14,35.798,35.85,35.71,35.85,59653,29.0084808874972,29.0506184651873,28.937171140637,29.0506184651873,73614.9577181201,0.0,1.0
2016-07-15,35.55,35.6099,35.45,35.6,21100,28.8075170554367,28.8560563035836,28.7264832521866,28.8480339570618,26038.5162163233,0.0,1.0
2016-07-18,35.929,36.01,35.68,35.71,60713,29.1146351697549,29.1802725503875,28.912860999662,28.937171140637,74923.0537934425,0.0,1.0
2016-07-19,35.63,35.84,35.59,35.84,16371,28.8723440980369,29.0425150848622,28.8399305767368,29.0425150848622,20202.6800463236,0.0,1.0
2016-07-20,36.05,36.0999,35.7,35.7,13655,29.2126860716876,29.2531219395094,28.929067760312,28.929067760312,16850.9923665353,0.0,1.0
2016-07-21,35.8677,36.1,35.8154,36.1,14786,29.0649614483625,29.2532029733127,29.0225807692627,29.2532029733127,18246.7061978463,0.0,1.0
2016-07-22,35.785,36.05,35.754,36.05,9363,28.9979464930746,29.2126860716876,28.9728260140671,29.2126860716876,11554.4373143808,0.0,1.0
2016-07-25,35.8711,35.8711,35.7999,35.7999,155147,29.067716597673,29.067716597673,29.0100205297589,29.0100205297589,191459.605469854,0.0,1.0
2016-07-26,35.9699,36.11,35.87,36.11,6438,29.1477779952842,29.2613063536377,29.0668252258373,29.2613063536377,7944.83257823173,0.0,1.0
2016-07-27,36.02,36.13,35.7999,36.11,10795,29.1883759307126,29.2775131142877,29.0100205297589,29.2613063536377,13321.6010689673,0.0,1.0
2016-07-28,35.94,36.07,35.82,35.82,161576,29.1235488881124,29.2288928323376,29.0263083242122,29.0263083242122,199393.331571974,0.0,1.0
2016-07-29,36.2206,36.23,35.9279,36.12,15372,29.3509297400324,29.3585469175379,29.1137437979191,29.2694097339627,18969.8611979773,0.0,1.0
2016-08-01,36.06,36.26,36.06,36.2,8281,29.2207894520126,29.382857058513,29.2207894520126,29.3342367765629,10219.192075231,0.0,1.0
2016-08-02,36.2047,36.26,36.01,36.08,16817,29.3380453653156,29.382857058513,29.1802725503875,29.2369962126627,20753.0676402801,0.0,1.0
2016-08-03,36.09,36.09,35.93,35.93,28024,29.2450995929877,29.2450995929877,29.1154455077874,29.1154455077874,34583.0985045613,0.0,1.0
2016-08-04,36.1399,36.24,36.03,36.24,12375,29.2855354608095,29.3666502978629,29.1964793110376,29.3666502978629,15271.4046529384,0.0,1.0
2016-08-05,36.1,36.15,35.8,35.8324,29992,29.2532029733127,29.2937198749378,29.0101015635622,29.0363565158152,37011.7146142165,0.0,1.0
2016-08-08,35.9,36.02,35.83,35.97,20856,29.0911353668123,29.1883759307126,29.0344117045372,29.1478590290875,25737.407308419,0.0,1.0
2016-08-09,36.07,36.1207,36.0,36.0,21845,29.2288928323376,29.2699769705855,29.1721691700625,29.1721691700625,26957.8856277528,0.0,1.0
2016-08-10,36.01,36.37,36.0,36.37,46386,29.1802725503875,29.4719942420882,29.1721691700625,29.4719942420882,57242.7778772689,0.0,1.0
2016-08-11,36.24,36.32,36.21,36.32,8905,29.3666502978629,29.4314773404631,29.3423401568879,29.4314773404631,10989.2410856095,0.0,1.0
2016-08-12,36.24,36.38,36.201,36.34,10401,29.3666502978629,29.4800976224132,29.3350471145954,29.4476841011131,12835.3842258758,0.0,1.0
2016-08-15,36.31,36.4,36.3,36.3,9849,29.4233739601381,29.4963043830632,29.415270579813,29.415270579813,12154.1870243871,0.0,1.0
2016-08-16,36.31,36.38,36.274,36.38,22161,29.4233739601381,29.4800976224132,29.394201790968,29.4800976224132,27347.8463445469,0.0,1.0
2016-08-17,36.27,36.3499,36.0599,36.3499,9671,29.390960438838,29.4557064476349,29.2207084182094,29.4557064476349,11934.5256079651,0.0,1.0
2016-08-18,36.47,36.4804,36.29,36.29,15435,29.5530280453383,29.5614555608764,29.407167199488,29.407167199488,19047.606530756,0.0,1.0
2016-08-19,36.16,36.3203,36.1,36.27,17312,29.3018232552628,29.4317204418728,29.2532029733127,29.390960438838,21363.9238263976,0.0,1.0
2016-08-22,36.26,36.35,36.1263,36.1263,14813,29.382857058513,29.4557874814381,29.2745148635675,29.2745148635675,18280.0256261799,0.0,1.0
2016-08-23,36.48,36.75,36.4466,36.68,17032,29.5611314256634,29.7799226944388,29.5340661353778,29.7231990321637,21018.3890140482,0.0,1.0
2016-08-24,36.32,36.45,36.32,36.45,7440,29.4314773404631,29.5368212846883,29.4314773404631,29.5368212846883,9181.35358528177,0.0,1.0
2016-08-25,36.18,36.25,36.13,36.14,6655,29.3180300159128,29.374753678188,29.2775131142877,29.2856164946128,8212.62205780246,0.0,1.0
2016-08-26,35.86,36.4785,35.79,36.45,31957,29.0587218455123,29.5599159186146,29.0019981832372,29.5368212846883,39436.6285651679,0.0,1.0
2016-08-29,35.93,36.0,35.5879,35.5879,12721,29.1154455077874,29.1721691700625,28.8382288668686,28.8382288668686,15698.3869567701,0.0,1.0
2016-08-30,35.8699,35.99,35.805,35.99,4009,29.066744192034,29.1640657897375,29.0141532537247,29.1640657897375,4947.31808110144,0.0,1.0
2016-08-31,35.725,35.725,35.5701,35.64,21360,28.9493262111245,28.9493262111245,28.82380484989,28.8804474783619,26359.3699706477,0.0,1.0
2016-09-01,35.97,35.99,35.62,35.62,20354,29.1478590290875,29.1640657897375,28.8642407177119,28.8642407177119,25117.9127519926,0.0,1.0
2016-09-02,36.49,36.648,36.29,36.29,31020,29.5692348059884,29.6972682151236,29.407167199488,29.407167199488,38280.320996699,0.0,1.0
2016-09-06,36.83,36.8775,36.61,36.67,22930,29.844749737039,29.8832407935828,29.6664753698886,29.7150956518387,28296.8330256063,0.0,1.0
2016-09-07,36.63,36.97,36.6172,36.97,46970,29.6826821305386,29.9581970615892,29.6723098037226,29.9581970615892,57963.4647715975,0.0,1.0
2016-09-08,36.6,36.77,36.51,36.75,20952,29.6583719895636,29.7961294550889,29.5854415666384,29.7799226944388,25855.8763869386,0.0,1.0
2016-09-09,35.7104,36.36,35.7015,36.36,8250,28.93749527585,29.4638908617631,28.9302832673608,29.4638908617631,10180.9364352923,0.0,1.0
2016-09-12,36.06,36.06,35.47,35.47,9601,29.2207894520126,29.2207894520126,28.7426900128366,28.7426900128366,11848.1419048777,0.0,1.0
2016-09-13,35.23,35.77,35.21,35.7099,3114,28.5482088850362,28.9857914225871,28.5320021243861,28.9370901068338,3842.84073448487,0.0,1.0
2016-09-14,35.35,35.7075,35.35,35.3871,46505,28.6454494489364,28.9351452955558,28.6454494489364,28.6755129899422,57389.6301725173,0.0,1.0
2016-09-15,35.68,35.69,35.45,35.45,3690,28.912860999662,28.920964379987,28.7264832521866,28.7264832521866,4553.65520560346,0.0,1.0
2016-09-16,35.19,35.53,35.18,35.53,7251,28.5157953637361,28.7913102947867,28.5076919834111,28.7913102947867,8948.11758694599,0.0,1.0
2016-09-19,35.36,35.5999,35.31,35.59,14827,28.6535528292614,28.8479529232586,28.6130359276363,28.8399305767368,18297.3023667974,0.0,1.0
2016-09-20,35.47,35.71,35.438,35.69,10786,28.7426900128366,28.937171140637,28.7167591957965,28.920964379987,13310.4945928561,0.0,1.0
2016-09-21,35.55,35.55,35.16,35.35,19307,29.0096461535879,29.0096461535879,28.6913968708903,28.8464413932302,23659.8490848917,0.249438,1.0
2016-09-22,35.7999,35.944,35.695,35.944,16122,29.2135705016549,29.3311595314927,29.1279696048473,29.3311595314927,19756.77665855,0.0,1.0
2016-09-23,35.51,35.6,35.4778,35.54,8405,28.9770052015164,29.0504473436773,28.9507292350988,29.00148591557,10299.9446604089,0.0,1.0
2016-09-26,35.16,35.38,35.1,35.38,7528,28.6913968708903,28.8709221072838,28.642435442783,28.8709221072838,9225.2211069076,0.0,1.0
2016-09-27,35.2224,35.28,34.86,34.86,10854,28.7423167561219,28.789319727105,28.4465897303537,28.4465897303537,13301.0826108362,0.0,1.0
2016-09-28,35.54,35.6,35.2268,35.4599,12430,29.00148591557,29.0504473436773,28.7459072608498,28.9361224090467,15232.3988255661,0.0,1.0
2016-09-29,35.006,35.36,34.82,35.36,16109,28.5657292054149,28.8546016312481,28.4139487782822,28.8546016312481,19740.8457506873,0.0,1.0
2016-09-30,35.2299,35.23,34.94,35.07,13558,28.7484369346354,28.7485185370155,28.5118716344968,28.6179547287293,16614.711446261,0.0,1.0
2016-10-03,35.11,35.29,35.0113,35.274,38408,28.6505956808009,28.7974799651229,28.5700541315643,28.7844235842942,47067.2545528835,0.0,1.0
2016-10-04,34.98,35.39,34.98,35.36,63525,28.5445125865684,28.8790823453017,28.5445125865684,28.8546016312481,77846.993997915,0.0,1.0
2016-10-05,35.0,35.19,34.96,35.1,97334,28.5608330626041,28.715877584944,28.5281921105326,28.642435442783,119278.383530784,0.0,1.0
2016-10-06,34.63,34.74,34.58,34.62,30268,28.2589042559423,28.3486668741391,28.2181030658529,28.2507440179244,37092.0553219818,0.0,1.0
2016-10-07,34.234,34.43,34.0572,34.43,18258,27.935758830434,28.0956994955846,27.7914858222778,28.0956994955846,22374.3473658234,0.0,1.0
2016-10-10,34.28,34.35,34.18,34.26,51517,27.9732959253163,28.0304175914415,27.8916935451374,27.9569754492805,63131.7369506586,0.0,1.0
2016-10-11,33.74,34.33,33.69,34.33,12620,27.5326430723504,28.0140971154057,27.4918418822609,28.0140971154057,15465.2351712505,0.0,1.0
2016-10-12,33.69,33.85,33.59,33.85,28148,27.4918418822609,27.6224056905471,27.4102395020821,27.6224056905471,34494.0918859239,0.0,1.0
2016-10-13,33.64,33.6724,33.15,33.15,20940,27.4510406921715,27.4774798633495,27.0511890292951,27.0511890292951,25661.0162033269,0.0,1.0
2016-10-14,33.48,33.77,33.48,33.75,19566,27.3204768838853,27.557123786404,27.3204768838853,27.5408033103683,23977.2417876932,0.0,1.0
2016-10-17,33.22,33.33,33.16,33.24,19625,27.1083106954203,27.198073313617,27.0593492673129,27.124631171456,24049.5436003004,0.0,1.0
2016-10-18,33.53,33.616,33.47,33.52,25762,27.3612780739748,27.4314561209286,27.3123166458674,27.3531178359569,31570.1575659077,0.0,1.0
2016-10-19,33.72,33.74,33.62,33.62,6801,27.5163225963146,27.5326430723504,27.4347202161357,27.4347202161357,8334.31572105189,0.0,1.0
2016-10-20,33.56,33.71,33.45,33.71,29056,27.3857587880284,27.5081623582967,27.2959961698317,27.5081623582967,35606.8045274053,0.0,1.0
2016-10-21,33.26,33.28,33.13,33.28,12231,27.1409516474918,27.1572721235276,27.0348685532593,27.1572721235276,14988.5333898229,0.0,1.0
2016-10-24,33.05,33.16,32.9574,33.16,48099,26.9695866491162,27.0593492673129,26.8940228450706,27.0593492673129,58943.1336372407,0.0,1.0
2016-10-25,32.89,32.9179,32.8241,32.9,9753,26.83902284083,26.8617899048999,26.7852468722921,26.8471830788479,11951.8572603175,0.0,1.0
2016-10-26,32.69,32.7999,32.6,32.6,12629,26.6758180804723,26.7654990962888,26.6023759383113,26.6023759383113,15476.2642613092,0.0,1.0
2016-10-27,32.67,32.76,32.67,32.72,7501,26.6594976044365,26.7329397465975,26.6594976044365,26.7002987945259,9192.13383673138,0.0,1.0
2016-10-28,32.61,32.85,32.5778,32.85,20785,26.6105361763292,26.8063818887584,26.5842602099116,26.8063818887584,25471.0707634264,0.0,1.0
2016-10-31,32.66,32.6983,32.55,32.55,3882,26.6513373664186,26.6825910780271,26.5615747482218,26.5615747482218,4757.21417866834,0.0,1.0
2016-11-01,32.519,32.8,32.46,32.8,23339,26.5362780103664,26.765580698669,26.4881326060609,26.765580698669,28600.8814312057,0.0,1.0
2016-11-02,32.3901,32.6499,32.3886,32.49,15181,26.4310925423158,26.6430955260205,26.4298685066131,26.5126133201145,18603.6240201866,0.0,1.0
2016-11-03,32.34,32.578,32.3327,32.47,12453,26.3902097498462,26.5844234146719,26.3842527760932,26.4962928440787,15260.5842779384,0.0,1.0
2016-11-04,32.21,32.4099,32.2,32.2,47054,26.2841266556137,26.4472498135912,26.2759664175958,26.2759664175958,57662.5337359763,0.0,1.0
2016-11-07,32.5,32.6334,32.4,32.6334,43524,26.5207735581324,26.629631133291,26.4391711779535,26.629631133291,53336.6795240497,0.0,1.0
2016-11-08,32.58,32.72,32.5114,32.5121,13254,26.5860554622755,26.7002987945259,26.5300762294728,26.530647446134,16242.173293166,0.0,1.0
2016-11-09,32.7601,32.8968,32.5,32.5,9884,26.7330213489776,26.8445718026822,26.5207735581324,26.5207735581324,12112.3917933946,0.0,1.0
2016-11-10,32.41,32.89,32.23,32.89,44101,26.4473314159714,26.83902284083,26.3004471316495,26.83902284083,54043.7667422599,0.0,1.0
2016-11-11,32.03,32.26,31.9,32.09,20877,26.1372423712917,26.3249278457031,26.0311592770592,26.186203799399,25583.8125729158,0.0,1.0
2016-11-14,31.745,31.78,31.64,31.7,9913,25.9046755877819,25.9332364208446,25.8189930885941,25.8679545167015,12147.9299724728,0.0,1.0
2016-11-15,31.86,31.86,31.66,31.79,5868,25.9985183249876,25.9985183249876,25.8353135646299,25.9413966588624,7190.96671829621,0.0,1.0
2016-11-16,31.5893,31.67,31.4901,31.4901,14047,25.7776206818434,25.8434738026478,25.696671120706,25.696671120706,17213.9586727858,0.0,1.0
2016-11-17,31.74,31.83,31.6788,31.6788,13365,25.900595468773,25.974037610934,25.8506548121035,25.8506548121035,16378.1987372237,0.0,1.0
2016-11-18,31.48,31.5146,31.43,31.4939,11373,25.6884292803079,25.7166637038498,25.6476280902185,25.6997720111528,13937.09347089,0.0,1.0
2016-11-21,31.7079,31.75,31.46,31.46,20047,25.8744011047356,25.9087557067909,25.6721088042722,25.6721088042722,24566.6853786101,0.0,1.0
2016-11-22,31.727,31.76,31.64,31.76,8997,25.8899871593498,25.9169159448088,25.8189930885941,25.9169159448088,11025.4136953836,0.0,1.0
2016-11-23,31.6225,31.6796,31.4482,31.4482,7533,25.8047126720628,25.851307631145,25.6624797234111,25.6624797234111,9231.34837916246,0.0,1.0
2016-11-25,31.9499,31.9499,31.7622,31.83,15717,26.0718788647684,26.0718788647684,25.9187111971727,25.974037610934,19260.4676059069,0.0,1.0
2016-11-28,31.79,31.97,31.79,31.97,33903,25.9413966588624,26.0882809431844,25.9413966588624,26.0882809431844,41546.5822512605,0.0,1.0
2016-11-29,31.95,32.02,31.79,31.79,12851,26.0719604671486,26.1290821332738,25.9413966588624,25.9413966588624,15748.3151494248,0.0,1.0
2016-11-30,31.8999,31.9995,31.78,31.9995,6150,26.031077674679,26.1123536453372,25.9332364208446,26.1123536453372,7536.54487346995,0.0,1.0
2016-12-01,31.6993,31.83,31.59,31.74,15594,25.8673833000402,25.974037610934,25.7781918985047,25.900595468773,19109.7367084374,0.0,1.0
2016-12-02,31.84,31.92,31.61,31.61,23802,25.9821978489519,26.047479753095,25.7945123745405,25.7945123745405,29168.2668420051,0.0,1.0
2016-12-05,32.0199,32.0199,31.71,31.71,22030,26.1290005308937,26.1290005308937,25.8761147547193,25.8761147547193,26996.761554885,0.0,1.0
2016-12-06,32.06,32.12,31.885,31.96,36367,26.1617230853454,26.2106845134527,26.0189189200324,26.0801207051665,44566.1020184522,0.0,1.0
2016-12-07,32.1995,32.2731,31.98,32.11,17068,26.2755584056949,26.3356177575066,26.0964411812023,26.2025242754348,20916.0565691683,0.0,1.0
2016-12-08,31.83,32.1199,31.8,32.02,13531,25.974037610934,26.2106029110725,25.9495568968803,26.1290821332738,16581.6241760848,0.0,1.0
2016-12-09,32.38,32.38,32.081,32.14,22450,26.4228507019178,26.4228507019178,26.1788595851829,26.2270049894885,27511.4524242927,0.0,1.0
2016-12-12,32.2701,32.48,32.2615,32.48,7104,26.3331696861012,26.5044530820966,26.3261518814058,26.5044530820966,8705.62841969601,0.0,1.0
2016-12-13,32.65,32.722,32.5,32.5,6294,26.6431771284007,26.7019308421295,26.5207735581324,26.5207735581324,7713.01031440973,0.0,1.0
2016-12-14,32.19,32.74,32.19,32.74,7082,26.2678061795779,26.7166192705617,26.2678061795779,26.7166192705617,8678.66842177466,0.0,1.0
2016-12-15,32.1,32.3,31.92,32.3,10404,26.1943640374169,26.3575687977747,26.047479753095,26.3575687977747,12749.6281078994,0.0,1.0
2016-12-16,32.21,32.32,32.127,32.26,14769,26.2841266556137,26.3738892738104,26.2163966800652,26.3249278457031,18098.7367863866,0.0,1.0
2016-12-19,32.18,32.3,32.18,32.2493,5806,26.25964594156,26.3575687977747,26.25964594156,26.316196391024,7114.98854233602,0.0,1.0
2016-12-20,32.24,32.3,32.21,32.3,13456,26.3086073696673,26.3575687977747,26.2841266556137,26.3575687977747,16489.7150922621,0.0,1.0
2016-12-21,32.06,32.15,32.04,32.06,13954,26.317303735323,26.3911826291527,26.3008862033609,26.317303735323,16998.9009702216,0.190657,1.0
2016-12-22,32.03,32.1216,32.03,32.1216,2465,26.2926774373798,26.3678697337664,26.2926774373798,26.3678697337664,3002.88740802611,0.0,1.0
2016-12-23,32.13,32.8213,32.06,32.8213,10574,26.3747650971905,26.9422370894622,26.317303735323,26.9422370894622,12881.3515020155,0.0,1.0
2016-12-27,32.34,32.5,32.11,32.11,17405,26.5471491827931,26.6784894384903,26.3583475652284,26.3583475652284,21202.9433414582,0.0,1.0
2016-12-28,32.1099,32.166,32.017,32.11,12868,26.3582654775686,26.4043166547224,26.2820060416044,26.3583475652284,15675.9250168276,0.0,1.0
2016-12-29,32.27,32.3323,32.17,32.18,14746,26.4896878209256,26.5408284329877,26.4076001611148,26.4158089270959,17963.7232124759,0.0,1.0
2016-12-30,32.42,32.71,32.25,32.25,21836,26.6128193106417,26.8508735240928,26.4732702889634,26.4732702889634,26600.8314164942,0.0,1.0
2017-01-03,32.55,32.61,32.42,32.545,40563,26.7195332683956,26.7687858642821,26.6128193106417,26.7154288854051,49414.2482481798,0.0,1.0
2017-01-04,32.69,32.69,32.47,32.58,7696,26.8344559921307,26.8344559921307,26.653863140547,26.7441595663389,9375.343404531,0.0,1.0
2017-01-05,33.15,33.16,32.83,32.89,22658,27.2120592272601,27.2202679932411,26.9493787158657,26.9986313117521,27602.1999558035,0.0,1.0
2017-01-06,32.87,32.96,32.82,32.96,21373,26.98221377979,27.0560926736197,26.9411699498846,27.0560926736197,26036.800231944,0.0,1.0
2017-01-09,32.79,32.83,32.7,32.72,28279,26.9165436519414,26.9493787158657,26.8426647581117,26.8590822900739,34449.7578140245,0.0,1.0
2017-01-10,32.7993,32.84,32.71,32.72,34847,26.9241778043038,26.9575874818468,26.8508735240928,26.8590822900739,42450.9604492843,0.0,1.0
2017-01-11,32.79,32.79,32.455,32.58,21422,26.9165436519414,26.9165436519414,26.6415499915754,26.7441595663389,26096.492517134,0.0,1.0
2017-01-12,32.5638,32.61,32.47,32.57,13171,26.7308613654495,26.7687858642821,26.653863140547,26.7359508003578,16045.0426170839,0.0,1.0
2017-01-13,32.76,32.79,32.5853,32.7,51986,26.8919173539982,26.9165436519414,26.7485102123088,26.8426647581117,63329.8599568541,0.0,1.0
2017-01-17,32.85,32.93,32.71,32.71,52701,26.9657962478279,27.0314663756764,26.8508735240928,26.8508735240928,64200.8800366669,0.0,1.0
2017-01-18,32.59,32.716,32.47,32.47,6850,26.7523683323199,26.8557987836815,26.653863140547,26.653863140547,8344.73782757764,0.0,1.0
2017-01-19,32.5444,32.5799,32.46,32.51,17596,26.7149363594462,26.744077478679,26.645654374566,26.6866982044713,21435.6214327089,0.0,1.0
2017-01-20,32.5,32.55,32.39,32.39,4461,26.6784894384903,26.7195332683956,26.5881930126985,26.5881930126985,5434.43437209106,0.0,1.0
2017-01-23,32.7199,32.7199,32.43,32.43,15965,26.8590002024141,26.8590002024141,26.6210280766227,26.6210280766227,19448.7210828141,0.0,1.0
2017-01-24,32.6,32.6194,32.42,32.51,23455,26.760577098301,26.7765021043043,26.6128193106417,26.6866982044713,28573.1132475669,0.0,1.0
2017-01-25,32.82,32.82,32.68,32.71,36940,26.9411699498846,26.9411699498846,26.8262472261496,26.8508735240928,45000.6737738274,0.0,1.0
2017-01-26,32.6909,32.86,32.64,32.86,8071,26.835194781069,26.9740050138089,26.7934121622253,26.9740050138089,9832.17211771956,0.0,1.0
2017-01-27,32.675,32.79,32.6,32.79,9910,26.8221428431591,26.9165436519414,26.760577098301,26.9165436519414,12072.4601271962,0.0,1.0
2017-01-30,32.46,32.46,32.35,32.37,6922,26.645654374566,26.645654374566,26.5553579487742,26.5717754807363,8432.44894050982,0.0,1.0
2017-01-31,32.655,32.655,32.49,32.6,13439,26.8057253111969,26.8057253111969,26.6702806725092,26.760577098301,16371.522870776,0.0,1.0
2017-02-01,32.72,32.73,32.6,32.72,6690,26.8590822900739,26.867291056055,26.760577098301,26.8590822900739,8149.82424328384,0.0,1.0
2017-02-02,32.6,32.68,32.55,32.68,13941,26.760577098301,26.8262472261496,26.7195332683956,26.8262472261496,16983.0642414978,0.0,1.0
2017-02-03,32.6743,32.73,32.63,32.69,9616,26.8215682295404,26.867291056055,26.7852033962442,26.8344559921307,11714.3064160564,0.0,1.0
2017-02-06,32.5051,32.51,32.45,32.45,3507,26.6826759091406,26.6866982044713,26.6374456085849,26.6374456085849,4272.26212573938,0.0,1.0
2017-02-07,32.65,32.67,32.47,32.47,32640,26.8016209282064,26.8180384601685,26.653863140547,26.653863140547,39762.3711959319,0.0,1.0
2017-02-08,32.85,32.91,32.65,32.66,32225,26.9657962478279,27.0150488437143,26.8016209282064,26.8098296941874,39256.8140866699,0.0,1.0
2017-02-09,33.0,33.09,32.9001,32.91,16178,27.088927737544,27.1628066313736,27.006922165393,27.0150488437143,19708.1997919052,0.0,1.0
2017-02-10,33.09,33.09,32.82,32.82,7586,27.1628066313736,27.1628066313736,26.9411699498846,26.9411699498846,9241.34031532905,0.0,1.0
2017-02-13,33.18,33.23,33.06,33.06,11598,27.2366855252033,27.2777293551087,27.1381803334304,27.1381803334304,14128.7984414957,0.0,1.0
2017-02-14,33.08,33.08,32.9292,32.95,28427,27.1545978653926,27.1545978653926,27.030809674398,27.0478839076386,34630.0528794962,0.0,1.0
2017-02-15,33.08,33.08,32.82,32.84,22023,27.1545978653926,27.1545978653926,26.9411699498846,26.9575874818468,26828.6366681375,0.0,1.0
2017-02-16,33.12,33.14,33.0201,33.051,13542,27.1874329293168,27.203850461279,27.1054273571659,27.1307924440474,16496.9984906652,0.0,1.0
2017-02-17,33.08,33.08,32.95,32.95,6490,27.1545978653926,27.1545978653926,27.0478839076386,27.0478839076386,7906.1822629166,0.0,1.0
2017-02-21,33.21,33.21,33.0801,33.12,7104,27.2613118231465,27.2613118231465,27.1546799530524,27.1874329293168,8654.16314264402,0.0,1.0
2017-02-22,33.31,33.31,33.08,33.18,22965,27.3433994829573,27.3433994829573,27.1545978653926,27.2366855252033,27976.1903956672,0.0,1.0
2017-02-23,33.38,33.46,33.24,33.25,11002,27.4008608448248,27.4665309726734,27.2859381210897,27.2941468870708,13402.7453400013,0.0,1.0
2017-02-24,33.309,33.309,33.1682,33.2,21332,27.3425786063591,27.3425786063591,27.2269991813456,27.2531030571654,25986.8536259688,0.0,1.0
2017-02-27,33.2999,33.3,33.1407,33.25,9110,27.3351086293164,27.3351907169762,27.2044250748977,27.2941468870708,11097.8922057273,0.0,1.0
2017-02-28,33.36,33.575,33.36,33.37,12225,27.3844433128626,27.5609317814557,27.3844433128626,27.3926520788437,14892.616049947,0.0,1.0
2017-03-01,33.55,33.689,33.475,33.49,16786,27.540409866503,27.65451171364,27.478844121645,27.4911572706166,20448.8714122216,0.0,1.0
2017-03-02,33.46,33.51,33.361,33.51,8458,27.4665309726734,27.5075748025787,27.3852641894607,27.5075748025787,10303.6193497301,0.0,1.0
2017-03-03,33.38,33.445,33.2,33.39,16746,27.4008608448248,27.4542178237018,27.2531030571654,27.4090696108058,20400.1430161482,0.0,1.0
2017-03-06,33.3261,33.39,33.2301,33.39,1334,27.3566155961868,27.4090696108058,27.2778114427685,27.4090696108058,1625.09200904942,0.0,1.0
2017-03-07,33.07,33.16,32.97,33.12,4553,27.1463890994115,27.2202679932411,27.0643014396007,27.1874329293168,5546.50968305999,0.0,1.0
2017-03-08,32.9999,33.02,32.93,33.01,9829,27.0888456498841,27.1053452695061,27.0314663756764,27.097136503525,11973.7851251475,0.0,1.0
2017-03-09,33.16,33.21,33.04,33.21,11899,27.2202679932411,27.2613118231465,27.1217628014683,27.2613118231465,14495.4796219484,0.0,1.0
2017-03-10,33.4,33.4,33.21,33.21,6163,27.4172783767869,27.4172783767869,27.2613118231465,27.2613118231465,7507.8276250162,0.0,1.0
2017-03-13,33.38,33.49,33.35,33.46,8636,27.4008608448248,27.4911572706166,27.3762345468816,27.4665309726734,10520.460712257,0.0,1.0
2017-03-14,33.26,33.3,33.18,33.28,5802,27.3023556530519,27.3351907169762,27.2366855252033,27.318773185014,7068.05385045334,0.0,1.0
2017-03-15,33.28,33.28,33.27,33.28,1960,27.318773185014,27.318773185014,27.310564419033,27.318773185014,2387.69140759886,0.0,1.0
2017-03-16,33.84,33.84,33.7256,33.7699,10730,27.7784640799542,27.7784640799542,27.6845557971307,27.7209206304268,13071.3922467019,0.0,1.0
2017-03-17,33.97,33.98,33.8097,33.82,6790,27.8851780377081,27.8933868036892,27.7535915190315,27.762046547992,8271.64523346747,0.0,1.0
2017-03-20,33.8682,33.9499,33.84,33.8601,5676,27.8016128000208,27.8686784180862,27.7784640799542,27.7949636995761,6914.55940282199,0.0,1.0
2017-03-21,33.88,34.18,33.8477,34.18,10463,27.8112991438785,28.0575621233107,27.7847848297596,28.0575621233107,12746.1302029116,0.0,1.0
2017-03-22,33.8,33.8,33.7527,33.76,2404,27.7914290049447,27.7914290049447,27.7525374489703,27.7585397398501,2923.7503399175,0.055794,1.0
2017-03-23,33.9628,34.055,33.7615,33.7615,3604,27.9252883138797,28.0010980699228,27.7597730872911,27.7597730872911,4383.19310526734,0.0,1.0
2017-03-24,34.05,34.09,33.98,33.98,15533,27.996986911786,28.0298761768806,27.9394306978704,27.9394306978704,18891.2703951491,0.0,1.0
2017-03-27,34.19,34.22,33.97,33.97,14807,28.1120993396171,28.1367662884381,27.9312083815968,27.9312083815968,18008.3075221125,0.0,1.0
2017-03-28,34.1695,34.23,34.14,34.21,4971,28.0952435912561,28.1449886047117,28.0709877582489,28.1285439721644,6045.74165546169,0.0,1.0
2017-03-29,34.17,34.22,34.0295,34.08,10525,28.0956547070698,28.1367662884381,27.980131163425,28.0216538606069,12800.5292544225,0.0,1.0
2017-03-30,34.0997,34.2,34.07,34.2,6146,28.037851823666,28.1203216558908,28.0134315443333,28.1203216558908,7474.77936320007,0.0,1.0
2017-03-31,34.1994,34.23,34.12,34.12,7781,28.1198283169143,28.1449886047117,28.0545431257015,28.0545431257015,9463.27013098922,0.0,1.0
2017-04-03,34.12,34.17,33.97,34.16,11694,28.0545431257015,28.0956547070698,27.9312083815968,28.0874323907962,14222.2697483341,0.0,1.0
2017-04-04,34.26,34.32,34.07,34.21,47992,28.1696555535327,28.2189894511746,28.0134315443333,28.1285439721644,58367.9809955576,0.0,1.0
2017-04-05,34.11,34.26,34.11,34.22,7169,28.0463208094279,28.1696555535327,28.0463208094279,28.1367662884381,8718.95432066079,0.0,1.0
2017-04-06,34.06,34.17,34.02,34.1,19871,28.0052092280596,28.0956547070698,27.972319962965,28.0380984931542,24167.1559918888,0.0,1.0
2017-04-07,34.105,34.1419,33.97,33.97,11182,28.0422096512911,28.0725499983409,27.9312083815968,27.9312083815968,13599.5741684515,0.0,1.0
2017-04-10,34.115,34.14,34.0566,34.14,15759,28.0504319675647,28.0709877582489,28.0024136405266,28.0709877582489,19166.1321159567,0.0,1.0
2017-04-11,34.38,34.38,34.1917,34.35,5701,28.2683233488165,28.2683233488165,28.1134971333836,28.2436563999956,6933.56933771616,0.0,1.0
2017-04-12,34.59,34.59,34.39,34.39,5694,28.4409919905632,28.4409919905632,28.2765456650902,28.2765456650902,6925.05592158496,0.0,1.0
2017-04-13,34.58,34.66,34.524,34.63,4383,28.4327696742896,28.4985482044788,28.3867247031571,28.4738812556578,5330.61470044025,0.0,1.0
2017-04-17,34.78,34.79,34.65,34.73,8150,28.5972159997626,28.6054383160363,28.4903258882051,28.5561044183943,9912.04878133428,0.0,1.0
2017-04-18,34.8,34.81,34.61,34.7,16170,28.6136606323099,28.6218829485836,28.4574366231105,28.5314374695734,19665.991263089,0.0,1.0
2017-04-19,34.69,34.81,34.67,34.7837,12761,28.5232151532997,28.6218829485836,28.5067705207524,28.6002582567839,15519.957607191,0.0,1.0
2017-04-20,34.94,34.98,34.84,34.8692,11005,28.728773060141,28.7616623252356,28.6465498974045,28.6705590609236,13384.3063605624,0.0,1.0
2017-04-21,34.88,34.96,34.8101,34.96,9443,28.6794391624991,28.7452176926883,28.6219651717463,28.7452176926883,11484.5983609987,0.0,1.0
2017-04-24,35.56,35.7,35.488,35.5624,7759,29.2385566691075,29.3536690969386,29.1793559919372,29.2405300250132,9436.51368029112,0.0,1.0
2017-04-25,35.715,35.759,35.5858,35.69,9528,29.3660025713491,29.4021807629532,29.2597702450935,29.345446780665,11587.9755568777,0.0,1.0
2017-04-26,35.64,35.79,35.5668,35.61,24335,29.3043351992967,29.4276699434015,29.2441478441736,29.2796682504757,29596.2830789901,0.0,1.0
2017-04-27,35.74,35.7799,35.6422,35.6422,11911,29.3865583620332,29.4193654039651,29.3061441088769,29.3061441088769,14486.1856484016,0.0,1.0
2017-04-28,35.728,35.728,35.552,35.6,2239,29.3766915825048,29.3766915825048,29.2319788160886,29.2714459342021,2723.0769596819,0.0,1.0
2017-05-01,35.77,35.82,35.65,35.76,9496,29.4112253108542,29.4523368922224,29.3125575155703,29.4030029945805,11549.057083135,0.0,1.0
2017-05-02,36.17,36.18,36.0328,36.0899,15219,29.7401179618003,29.7483402780739,29.6273077825258,29.6742572084483,18509.3828715492,0.0,1.0
2017-05-03,36.07,36.15,36.02,36.15,11551,29.6578947990637,29.723673329253,29.6167832176955,29.723673329253,14048.3528187966,0.0,1.0
2017-05-04,36.3,36.3,36.13,36.13,6212,29.8470080733577,29.8470080733577,29.7072286967057,29.7072286967057,7555.04871529431,0.0,1.0
2017-05-05,36.55,36.5787,36.25,36.36,12321,30.0525659801991,30.0761640279044,29.8058964919895,29.8963419709997,14984.8285932294,0.0,1.0
2017-05-08,36.39,36.45,36.34,36.44,17184,29.9210089198206,29.9703428174625,29.8798973384524,29.9621205011889,20899.2203998096,0.0,1.0
2017-05-09,36.44,36.44,36.36,36.4,19671,29.9621205011889,29.9621205011889,29.8963419709997,29.9292312360943,23923.9155309971,0.0,1.0
2017-05-10,36.44,36.47,36.3501,36.42,10662,29.9621205011889,29.9867874500098,29.8882018778887,29.9456758686416,12967.1489701333,0.0,1.0
2017-05-11,36.31,36.32,36.2,36.24,28506,29.8552303896314,29.8634527059051,29.7647849106212,29.7976741757158,34669.0628908853,0.0,1.0
2017-05-12,36.441,36.4799,36.2601,36.36,11994,29.9629427328162,29.9949275431208,29.8142010314259,29.8963419709997,14587.1304396716,0.0,1.0
2017-05-15,36.63,36.63,36.4201,36.53,14825,30.1183445103883,30.1183445103883,29.9457580918043,30.0361213476518,18030.1991635927,0.0,1.0
2017-05-16,36.96,36.96,36.74,36.74,14743,30.3896809474188,30.3896809474188,30.2087899893985,30.2087899893985,17930.4705746271,0.0,1.0
2017-05-17,36.7475,36.94,36.6798,36.86,35899,30.2149567266037,30.3732363148715,30.1592916454311,30.3074577846823,43660.4465277447,0.0,1.0
2017-05-18,36.79,36.81,36.6699,36.77,14223,30.2499015707667,30.266346203314,30.1511515523201,30.2334569382194,17298.0453763089,0.0,1.0
2017-05-19,37.19,37.2,36.9538,36.9538,8206,30.5787942217128,30.5870165379865,30.3845831113291,30.3845831113291,9980.15611038393,0.0,1.0
2017-05-22,37.29,37.3,37.2129,37.29,11439,30.6610173844493,30.669239700723,30.5976233259795,30.6610173844493,13912.1381606973,0.0,1.0
2017-05-23,37.275,37.34,37.1321,37.34,27864,30.6486839100388,30.7021289658176,30.5311870104884,30.7021289658176,33888.2610114232,0.0,1.0
2017-05-24,37.2652,37.29,37.1,37.18,48176,30.6406260400907,30.6610173844493,30.5047933752499,30.5705719054391,58591.7622195779,0.0,1.0
2017-05-25,37.25,37.305,37.17,37.19,15698,30.6281281193547,30.6733508588598,30.5623495891655,30.5787942217128,19091.9437753847,0.0,1.0
2017-05-26,37.25,37.25,37.0,37.05,24543,30.6281281193547,30.6281281193547,30.4225702125134,30.4636817938817,29849.2531583175,0.0,1.0
2017-05-30,37.195,37.26,36.79,36.79,10416,30.5829053798496,30.6363504356284,30.2499015707667,30.2499015707667,12667.9632032366,0.0,1.0
2017-05-31,37.325,37.43,37.25,37.27,10498,30.6897954914071,30.7761298122805,30.6281281193547,30.644572751902,12767.6917922021,0.0,1.0
2017-06-01,37.6,37.72,37.44,37.44,13160,30.9159091889325,31.0145769842164,30.7843521285541,30.7843521285541,16005.2223266699,0.0,1.0
2017-06-02,37.84,37.96,37.7175,37.79,10910,31.1132447795002,31.211912574784,31.012521405148,31.0721331981319,13268.7671416389,0.0,1.0
2017-06-05,37.72,37.8499,37.59,37.59,16247,31.0145769842164,31.1213848726111,30.9076868726589,30.9076868726589,19759.6388405323,0.0,1.0
2017-06-06,37.43,37.66,37.37,37.56,35827,30.7761298122805,30.9652430865745,30.7267959146385,30.8830199238379,43572.8799618236,0.0,1.0
2017-06-07,37.5352,37.5352,37.24,37.24,18747,30.8626285794793,30.8626285794793,30.6199058030811,30.6199058030811,22800.1446016777,0.0,1.0
2017-06-08,37.17,37.26,37.1,37.26,19707,30.5623495891655,30.6363504356284,30.5047933752499,30.6363504356284,23967.6988139576,0.0,1.0
2017-06-09,36.88,37.2499,36.81,37.2499,7987,30.3239024172296,30.628045896192,30.266346203314,30.628045896192,9713.80780570759,0.0,1.0
2017-06-12,36.745,36.8,36.64,36.6401,14376,30.2129011475353,30.2581238870404,30.1265668266619,30.1266490498247,17484.124328891,0.0,1.0
2017-06-13,37.201,37.23,37.064,37.16,10174,30.5878387696138,30.6116834868074,30.4751930366648,30.5541272728918,12373.6422455577,0.0,1.0
2017-06-14,37.24,37.54,37.19,37.53,14062,30.6199058030811,30.8665752912906,30.5787942217128,30.858352975017,17102.2368052911,0.0,1.0
2017-06-15,36.95,37.04,36.85,36.86,10877,30.3814586311451,30.455459477608,30.2992354684086,30.3074577846823,13228.6324655918,0.0,1.0
2017-06-16,37.31,37.355,37.19,37.23,12373,30.6774620169966,30.7144624402281,30.5787942217128,30.6116834868074,15048.0711130612,0.0,1.0
2017-06-19,37.48,37.547,37.31,37.34,11776,30.8172413936487,30.8723309126822,30.6774620169966,30.7021289658176,14321.9983372997,0.0,1.0
2017-06-20,37.15,37.42,37.13,37.42,9624,30.5459049566182,30.7679074960068,30.5294603240709,30.7679074960068,11704.7309781057,0.0,1.0
2017-06-21,36.85,36.95,36.85,36.88,33008,30.5558284701289,30.6387479503734,30.5558284701289,30.5807043142022,39807.2924512287,0.312069,1.0
2017-06-22,36.87,36.91,36.74,36.91,13739,30.5724123661778,30.6055801582756,30.4646170418598,30.6055801582756,16569.0860090715,0.0,1.0
2017-06-23,36.9,36.985,36.886,36.91,11780,30.5972882102512,30.667769768459,30.5856794830169,30.6055801582756,14206.5531106239,0.0,1.0
2017-06-26,36.99,37.24,36.97,37.18,17900,30.6719157424713,30.8792144430827,30.6553318464224,30.829462754936,21587.2071884693,0.0,1.0
2017-06-27,36.85,36.88,36.74,36.86,12745,30.5558284701289,30.5807043142022,30.4646170418598,30.5641204181533,15370.3327160358,0.0,1.0
2017-06-28,37.06,37.06,36.86,36.91,20130,30.7299593786425,30.7299593786425,30.5641204181533,30.6055801582756,24276.5631678149,0.0,1.0
2017-06-29,36.47,36.82,36.44,36.82,25362,30.2407344451994,30.5309526260555,30.2158586011261,30.5309526260555,30586.2988108357,0.0,1.0
2017-06-30,36.63,36.72,36.46,36.72,23834,30.3734056135908,30.4480331458109,30.232442497175,30.4480331458109,28743.5472698311,0.0,1.0
2017-07-03,36.48,36.52,36.34,36.52,8553,30.2490263932239,30.2821941853217,30.1329391208815,30.2821941853217,10314.8258705574,0.0,1.0
2017-07-05,36.25,36.378,36.12,36.308,14654,30.0583115886614,30.1644485233744,29.9505162643434,30.1064048872032,17672.566153063,0.0,1.0
2017-07-06,36.07,36.219,35.93,35.95,20136,29.9090565242211,30.0326065497855,29.7929692518787,29.8095531479276,24283.7991031853,0.0,1.0
2017-07-07,36.05,36.08,35.82,35.82,21914,29.8924726281722,29.9173484722456,29.7017578236097,29.7017578236097,26428.0479512914,0.0,1.0
2017-07-10,36.15,37.62,35.96,37.62,68800,29.9753921084168,31.1943084680121,29.8178450959521,31.1943084680121,82972.05891434,0.0,1.0
2017-07-11,35.92,35.92,35.68,35.68,11342,29.7846773038542,29.7846773038542,29.5856705512672,29.5856705512672,13678.3298285821,0.0,1.0
2017-07-12,36.25,36.33,36.13,36.158,29734,30.0583115886614,30.124647172857,29.9588082123679,29.9820256668363,35858.8837174271,0.0,1.0
2017-07-13,36.4,36.4999,36.25,36.29,16707,30.1826908090282,30.2655273697926,30.0583115886614,30.0914793807592,20148.4620389808,0.0,1.0
2017-07-14,36.61,36.727,36.46,36.52,22297,30.3568217175419,30.453837509428,30.232442497175,30.2821941853217,26889.9418257709,0.0,1.0
2017-07-17,36.7,36.79,36.59,36.59,12340,30.431449249762,30.5060767819821,30.3402378214929,30.3402378214929,14881.9070785313,0.0,1.0
2017-07-18,36.66,36.7828,36.64,36.71,25414,30.3982814576642,30.5001065794045,30.3816975616152,30.4397411977864,30649.0102507127,0.0,1.0
2017-07-19,36.765,36.84,36.69,36.69,18536,30.485346911921,30.5475365221044,30.4231573017375,30.4231573017375,22354.2163377355,0.0,1.0
2017-07-20,37.04,37.129,36.77,36.77,22301,30.7133754825936,30.7871738200112,30.4894928859332,30.4894928859332,26894.7657826845,0.0,1.0
2017-07-21,36.95,36.958,36.81,36.865,19926,30.6387479503734,30.645381508793,30.522660678031,30.5682663921656,24030.5413652201,0.0,1.0
2017-07-24,36.79,36.82,36.696,36.7,13334,30.5060767819821,30.5309526260555,30.4281324705522,30.431449249762,16080.660371567,0.0,1.0
2017-07-25,36.773,37.0,36.773,36.94,17834,30.4919804703405,30.6802076904957,30.4919804703405,30.630456002349,21507.6118993945,0.0,1.0
2017-07-26,36.96,37.119,36.78,36.83,23018,30.6470398983979,30.7788818719868,30.4977848339577,30.5392445740799,27759.4600594517,0.0,1.0
2017-07-27,36.96,37.16,36.883,37.16,12559,30.6470398983979,30.8128788588871,30.5831918986096,30.8128788588871,15146.0187195523,0.0,1.0
2017-07-28,37.032,37.061,36.91,36.91,5138,30.706741924174,30.7307885734449,30.6055801582756,30.6055801582756,6196.37265555057,0.0,1.0
2017-07-31,37.15,37.164,36.97,36.97,7433,30.8045869108626,30.8161956380969,30.6553318464224,30.6553318464224,8964.11793474258,0.0,1.0
2017-08-01,37.47,37.54,37.394,37.46,21781,31.0699292476453,31.1279728838165,31.0069104426594,31.0616372996208,26267.6513839134,0.0,1.0
2017-08-02,37.38,37.52,37.38,37.42,9923,30.9953017154252,31.1113889877676,30.9953017154252,31.028469507523,11967.0311134738,0.0,1.0
2017-08-03,37.449,37.52,37.28,37.41,12716,31.0525161567939,31.1113889877676,30.9123822351806,31.0201775594985,15335.359028412,0.0,1.0
2017-08-04,37.46,37.483,37.4,37.424,6959,31.0616372996208,31.0807087800771,31.0118856114741,31.0317862867328,8392.47904047809,0.0,1.0
2017-08-07,37.35,37.392,37.24,37.34,11468,30.9704258713518,31.0052520530545,30.8792144430827,30.9621339233273,13830.2844713612,0.0,1.0
2017-08-08,37.02,37.33,36.998,37.21,23310,30.6967915865447,30.9538419753029,30.6785493008908,30.8543385990094,28111.6089141463,0.0,1.0
2017-08-09,37.17,37.17,36.94,37.02,14779,30.8211708069115,30.8211708069115,30.630456002349,30.6967915865447,17823.3148066138,0.0,1.0
2017-08-10,36.75,37.03,36.729,37.03,7847,30.4729089898843,30.7050835345691,30.4554958990329,30.7050835345691,9463.3974753027,0.0,1.0
2017-08-11,36.8,36.87,36.7,36.7,8537,30.5143687300066,30.5724123661778,30.431449249762,30.431449249762,10295.5300429029,0.0,1.0
2017-08-14,37.0,37.039,36.872,36.91,9124,30.6802076904957,30.7125462877911,30.5740707557827,30.6055801582756,11003.4457199773,0.0,1.0
2017-08-15,36.95,37.0,36.71,36.81,26426,30.6387479503734,30.6802076904957,30.4397411977864,30.522660678031,31869.4713498598,0.0,1.0
2017-08-16,37.02,37.179,36.98,36.98,39251,30.6967915865447,30.8286335601335,30.6636237944468,30.6636237944468,47336.283204168,0.0,1.0
2017-08-17,36.78,37.01,36.78,36.97,21957,30.4977848339577,30.6884996385202,30.4977848339577,30.6553318464224,26479.9054881128,0.0,1.0
2017-08-18,36.68,36.73,36.584,36.7,41964,30.4148653537131,30.4563250938354,30.3352626526783,30.431449249762,50608.1319808337,0.0,1.0
2017-08-21,36.75,36.779,36.64,36.69,12111,30.4729089898843,30.4969556391552,30.3816975616152,30.4231573017375,14605.7355452263,0.0,1.0
2017-08-22,36.96,36.96,36.87,36.91,5620,30.6470398983979,30.6470398983979,30.5724123661778,30.6055801582756,6777.65946364231,0.0,1.0
2017-08-23,36.795,36.85,36.699,36.76,9581,30.5102227559943,30.5558284701289,30.4306200549595,30.4812009379087,11554.5827973589,0.0,1.0
2017-08-24,36.729,36.87,36.729,36.85,7573,30.4554958990329,30.5724123661778,30.4554958990329,30.5558284701289,9132.95642671944,0.0,1.0
2017-08-25,36.9,37.03,36.82,36.84,16412,30.5972882102512,30.7050835345691,30.5309526260555,30.5475365221044,19792.695216601,0.0,1.0
2017-08-28,37.05,37.05,36.959,36.99,10719,30.721667430618,30.721667430618,30.6462107035955,30.6719157424713,12926.998539285,0.0,1.0
2017-08-29,36.9,36.97,36.87,36.91,13519,30.5972882102512,30.6553318464224,30.5724123661778,30.6055801582756,16303.7683788221,0.0,1.0
2017-08-30,36.93,36.97,36.82,36.87,29515,30.6221640543245,30.6553318464224,30.5309526260555,30.5724123661778,35594.7720764062,0.0,1.0
2017-08-31,37.28,37.3,37.02,37.03,13593,30.9123822351806,30.9289661312295,30.6967915865447,30.7050835345691,16393.0115817242,0.0,1.0
2017-09-01,37.4,37.45,37.274,37.45,20030,31.0118856114741,31.0533453515964,30.9074070663659,31.0533453515964,24155.9642449743,0.0,1.0
2017-09-05,37.125,37.28,37.05,37.19,12591,30.7838570408015,30.9123822351806,30.721667430618,30.8377547029604,15184.6103748612,0.0,1.0
2017-09-06,37.265,37.33,37.21,37.29,8571,30.8999443131439,30.9538419753029,30.8543385990094,30.920674183205,10336.5336766687,0.0,1.0
2017-09-07,37.49,37.61,37.457,37.48,17359,31.0865131436942,31.1860165199877,31.0591497152135,31.0782211956697,20934.7670159016,0.0,1.0
2017-09-08,37.69,37.77,37.646,37.685,5475,31.2523521041834,31.318687688379,31.2158675328757,31.2482061301711,6602.79102552342,0.0,1.0
2017-09-11,37.73,37.82,37.7,37.76,14181,31.2855198962812,31.3601474285013,31.2606440522078,31.3103957403546,17102.133248027,0.0,1.0
2017-09-12,37.809,37.86,37.74,37.8,15274,31.3510262856744,31.3933152205992,31.2938118443057,31.3435635324524,18420.2794746749,0.0,1.0
2017-09-13,37.56,37.669,37.55,37.64,5594,31.1445567798654,31.234939013332,31.1362648318409,31.2108923640611,6746.30374370375,0.0,1.0
2017-09-14,37.84,37.84,37.63,37.67,22504,31.3767313245502,31.3767313245502,31.2026004160366,31.2357682081344,27139.581596051,0.0,1.0
2017-09-15,37.8,37.84,37.76,37.76,9434,31.3435635324524,31.3767313245502,31.3103957403546,31.3103957403546,11377.3023807832,0.0,1.0
2017-09-18,37.854,37.97,37.839,37.9,7915,31.3883400517845,31.4845266488682,31.3759021297478,31.426483012697,9545.40474283431,0.0,1.0
2017-09-19,37.97,37.994,37.89,37.982,13447,31.4845266488682,31.5044273241269,31.4181910646725,31.4944769864975,16216.9371543769,0.0,1.0
2017-09-20,38.0,38.11,37.865,38.0,11966,31.5094024929416,31.6006139212106,31.3974611946114,31.5094024929416,14430.8671071074,0.0,1.0
2017-09-21,37.78,37.83,37.606,37.75,9777,31.3269796364035,31.3684393765258,31.1826997407779,31.3021037923301,11790.9566861265,0.0,1.0
2017-09-22,37.87,37.97,37.85,37.97,25902,31.4016071686236,31.4845266488682,31.3850232725747,31.4845266488682,31237.5329941749,0.0,1.0
2017-09-25,37.77,37.86,37.717,37.78,18171,31.318687688379,31.3933152205992,31.2747403638494,31.3269796364035,21914.0302693674,0.0,1.0
2017-09-26,37.55,37.65,37.52,37.65,6882,31.1362648318409,31.2191843120855,31.1113889877676,31.2191843120855,8299.61786989082,0.0,1.0
2017-09-27,37.21,37.5,37.05,37.05,59620,31.0140506391033,31.2557618641863,30.8806927218161,30.8806927218161,71530.8111737881,0.192611,1.0
2017-09-28,37.45,37.585,37.38,37.46,25896,31.2140875150341,31.3266082577451,31.1557434262209,31.2224223848645,31069.4714216105,0.0,1.0
2017-09-29,37.62,37.819,37.504,37.59,19124,31.3557803021517,31.5216442117776,31.2590958121185,31.3307756926603,22944.5694882175,0.0,1.0
2017-10-02,37.6844,37.689,37.63,37.63,12449,31.4094568638598,31.4132909039818,31.3641151719821,31.3641151719821,14936.0460969891,0.0,1.0
2017-10-03,37.72,37.751,37.66,37.66,12082,31.4391290004562,31.4649670969306,31.3891197814735,31.3891197814735,14495.7272828197,0.0,1.0
2017-10-04,37.758,37.83,37.73,37.77,9164,31.4708015058119,31.5308125685911,31.4474638702866,31.4808033496084,10994.772787598,0.0,1.0
2017-10-05,37.69,37.709,37.56,37.61,15978,31.4141243909648,31.4299606436427,31.305771083169,31.3474454323212,19170.0654299696,0.0,1.0
2017-10-06,37.605,37.63,37.39,37.55,24050,31.343277997406,31.3641151719821,31.1640782960514,31.2974362133385,28854.6797841262,0.0,1.0
2017-10-09,37.5,37.67,37.5,37.64,16413,31.2557618641863,31.3974546513039,31.2557618641863,31.3724500418126,19691.9692015328,0.0,1.0
2017-10-10,37.85,37.92,37.76,37.76,12009,31.547482308252,31.6058263970652,31.472468479778,31.472468479778,14408.1434314999,0.0,1.0
2017-10-11,37.949,37.973,37.849,37.86,28243,31.6299975195735,31.6500012071666,31.546648821269,31.5558171780825,33885.3522304814,0.0,1.0
2017-10-12,37.95,37.99,37.88,37.88,15506,31.6308310065565,31.6641704858783,31.5724869177434,31.5724869177434,18603.7698433539,0.0,1.0
2017-10-13,38.163,38.27,38.127,38.2,7559,31.8083637339451,31.8975468411309,31.7783582025555,31.8392027523178,9069.12783734762,0.0,1.0
2017-10-16,38.082,38.15,38.011,38.085,6426,31.7408512883185,31.7975284031655,31.6816737125223,31.7433517492676,7709.77847371289,0.0,1.0
2017-10-17,37.89,37.99,37.79,37.84,13427,31.5808217875738,31.6641704858783,31.4974730892693,31.5391474384216,16109.4297489174,0.0,1.0
2017-10-18,38.07,38.11,37.91,37.94,14719,31.7308494445219,31.7641889238437,31.5974915272347,31.6224961367261,17659.5439393994,0.0,1.0
2017-10-19,37.96,37.99,37.94,37.94,14695,31.639165876387,31.6641704858783,31.6224961367261,31.6224961367261,17630.7492485545,0.0,1.0
2017-10-20,37.94,37.95,37.88,37.9,4920,31.6224961367261,31.6308310065565,31.5724869177434,31.5891566574043,5902.91162319755,0.0,1.0
2017-10-23,37.88,37.95,37.83,37.95,8606,31.5724869177434,31.6308310065565,31.5308125685911,31.6308310065565,10325.2962254549,0.0,1.0
2017-10-24,37.73,37.76,37.7,37.74,8855,31.4474638702866,31.472468479778,31.4224592607953,31.4557987401171,10624.0411429704,0.0,1.0
2017-10-25,37.639,37.79,37.597,37.76,11828,31.3716165548296,31.4974730892693,31.3366101015417,31.472468479778,14190.9834713781,0.0,1.0
2017-10-26,37.648,37.748,37.57,37.71,18120,31.379117937677,31.4624666359814,31.3141059529994,31.4307941306257,21739.9915878739,0.0,1.0
2017-10-27,37.68,37.68,37.555,37.57,7056,31.4057895211344,31.4057895211344,31.3016036482538,31.3141059529994,8465.63910839063,0.0,1.0
2017-10-30,37.79,37.83,37.765,37.77,4703,31.4974730892693,31.5308125685911,31.4766359146932,31.4808033496084,5642.55962680856,0.0,1.0
2017-10-31,38.08,38.11,37.935,37.97,10514,31.7391843143524,31.7641889238437,31.6183287018109,31.6475007462174,12614.4741476217,0.0,1.0
2017-11-01,37.87,38.03,37.85,37.99,7075,31.5641520479129,31.6975099652001,31.547482308252,31.6641704858783,8488.43490530949,0.0,1.0
2017-11-02,37.73,37.739,37.64,37.739,11877,31.4474638702866,31.454965253134,31.3724500418126,31.454965253134,14249.7726318531,0.0,1.0
2017-11-03,37.68,37.73,37.6,37.6,12906,31.4057895211344,31.4474638702866,31.3391105624908,31.3391105624908,15484.3450018267,0.0,1.0
2017-11-06,37.84,37.85,37.67,37.75,12694,31.5391474384216,31.547482308252,31.3974546513039,31.4641336099475,15229.9918993638,0.0,1.0
2017-11-07,37.693,37.757,37.63,37.69,12568,31.416624851914,31.4699680188289,31.3641151719821,31.4141243909648,15078.8197724282,0.0,1.0
2017-11-08,37.738,37.768,37.61,37.61,15385,31.454131766151,31.4791363756423,31.3474454323212,31.3474454323212,18458.5966103444,0.0,1.0
2017-11-09,37.46,37.51,37.33,37.41,18784,31.2224223848645,31.2640967340167,31.1140690770687,31.1807480357122,22536.6447012485,0.0,1.0
2017-11-10,37.46,37.48,37.38,37.42,11044,31.2224223848645,31.2390921245254,31.1557434262209,31.1890829055427,13250.3569037792,0.0,1.0
2017-11-13,37.162,37.26,36.91,37.03,8341,30.9740432639171,31.0557249882555,30.7640045441898,30.8640229821552,10007.3548473762,0.0,1.0
2017-11-14,37.24,37.24,37.12,37.173,5041,31.0390552485946,31.0390552485946,30.9390368106292,30.9832116207306,6048.08485620708,0.0,1.0
2017-11-15,37.03,37.062,36.94,37.0,13513,30.8640229821552,30.8906945656126,30.7890091536811,30.8390183726638,16212.6107244448,0.0,1.0
2017-11-16,37.49,37.519,37.36,37.41,19985,31.2474269943558,31.2715981168642,31.13907368656,31.1807480357122,23977.5790222771,0.0,1.0
2017-11-17,37.43,37.46,37.35,37.4,7064,31.1974177753732,31.2224223848645,31.1307388167296,31.1724131658818,8475.23733867224,0.0,1.0
2017-11-20,37.54,37.64,37.45,37.54,14765,31.2891013435081,31.3724500418126,31.2140875150341,31.2891013435081,17714.7337635187,0.0,1.0
2017-11-21,37.646,37.73,37.633,37.73,6230,31.3774509637109,31.4474638702866,31.3666156329313,31.4474638702866,7474.62183181315,0.0,1.0
2017-11-22,37.78,37.86,37.58,37.86,16473,31.4891382194389,31.5558171780825,31.3224408228299,31.5558171780825,19763.955928645,0.0,1.0
2017-11-24,38.02,38.11,37.97,38.11,1836,31.6891750953697,31.7641889238437,31.6475007462174,31.7641889238437,2202.79384963225,0.0,1.0
2017-11-27,37.93,38.01,37.83,37.97,12534,31.6141612668956,31.6808402255392,31.5308125685911,31.6475007462174,15038.0272937313,0.0,1.0
2017-11-28,38.14,38.16,37.95,37.95,12041,31.7891935333351,31.805863272996,31.6308310065565,31.6308310065565,14446.5363526263,0.0,1.0
2017-11-29,38.07,38.22,38.06,38.21,19019,31.7308494445219,31.8558724919787,31.7225145746915,31.8475376221482,22818.5927157712,0.0,1.0
2017-11-30,38.34,38.53,38.244,38.53,13368,31.9558909299441,32.1142534567226,31.8758761795718,32.1142534567226,16038.6428005904,0.0,1.0
2017-12-01,38.4,38.42,37.98,37.98,19817,32.0059001489268,32.0225698885877,31.6558356160479,31.6558356160479,23776.016186363,0.0,1.0
2017-12-04,38.23,38.38,38.214,38.32,15980,31.8642073618091,31.9892304092659,31.8508715700804,31.9392211902832,19172.46498754,0.0,1.0
2017-12-05,38.15,38.28,38.11,38.28,12598,31.7975284031655,31.9058817109614,31.7641889238437,31.9058817109614,15114.8131359843,0.0,1.0
2017-12-06,38.17,38.2,38.07,38.17,14675,31.8141981428264,31.8392027523178,31.7308494445219,31.8141981428264,17606.7536728504,0.0,1.0
2017-12-07,38.32,38.39,38.19,38.19,10240,31.9392211902832,31.9975652790963,31.8308678824873,31.8308678824873,12285.7347604762,0.0,1.0
2017-12-08,38.422,38.44,38.299,38.38,16996,32.0242368625538,32.0392396282486,31.9217179636392,31.9892304092659,20391.440233306,0.0,1.0
2017-12-11,38.43,38.451,38.38,38.39,9346,32.0309047584181,32.0484079850621,31.9892304092659,31.9975652790963,11213.1325265049,0.0,1.0
2017-12-12,38.45,38.47,38.33,38.33,15326,32.047574498079,32.0642442377399,31.9475560601136,31.9475560601136,18387.8096620174,0.0,1.0
2017-12-13,38.49,38.56,38.38,38.43,7331,32.0809139774008,32.139258066214,31.9892304092659,32.0309047584181,8795.57827432139,0.0,1.0
2017-12-14,38.18,38.4,38.18,38.4,13923,31.8225330126569,32.0059001489268,31.8225330126569,32.0059001489268,16704.5200263779,0.0,1.0
2017-12-15,38.19,38.3,38.115,38.127,27776,31.8308678824873,31.9225514506223,31.768356358759,31.7783582025555,33325.0555377917,0.0,1.0
2017-12-18,38.56,38.608,38.5,38.56,9417,32.139258066214,32.1792654414001,32.0892488472313,32.139258066214,11298.3168202543,0.0,1.0
2017-12-19,38.56,38.58,38.41,38.56,20927,32.139258066214,32.1559278058749,32.0142350187572,32.139258066214,25107.770637938,0.0,1.0
2017-12-20,38.465,38.6,38.41,38.6,6875,32.0600768028247,32.1725975455358,32.0142350187572,32.1725975455358,8248.47914826893,0.0,1.0
2017-12-21,38.6,38.65,38.5,38.52,9064,32.1725975455358,32.214271894688,32.0892488472313,32.1059185868922,10874.7949090777,0.0,1.0
2017-12-22,38.805,38.805,38.59,38.73,27751,32.34346237706,32.34346237706,32.1642626757053,32.2809508533316,33295.0610681616,0.0,1.0
2017-12-26,38.37,38.48,38.33,38.48,8135,32.29169533403,32.3842699101766,32.2580318517949,32.3842699101766,9666.26083800119,0.372891,1.0
2017-12-27,38.46,38.53,38.36,38.36,14638,32.367438169059,32.4263492629705,32.2832794634713,32.2832794634713,17393.3283523862,0.0,1.0
2017-12-28,38.55,38.65,38.46,38.64,20264,32.443181004088,32.5273397096758,32.367438169059,32.518923839117,24078.3171015681,0.0,1.0
2017-12-29,38.625,38.74,38.61,38.61,20793,32.5063000332789,32.6030825447048,32.4936762274407,32.4936762274407,24706.8914080588,0.0,1.0
2018-01-02,38.82,38.84,38.68,38.73,13599,32.670409509175,32.6872412502926,32.5525873213522,32.594666674146,16158.7561322653,0.0,1.0
2018-01-03,38.92,38.99,38.9,38.96,8160,32.7545682147628,32.8134793086743,32.7377364736453,32.7882316969979,9695.96661808109,0.0,1.0
2018-01-04,39.13,39.233,39.05,39.15,75898,32.9313014964972,33.0179849632526,32.8639745320269,32.9481332376147,90184.3718601859,0.0,1.0
2018-01-05,39.4,39.43,39.22,39.22,16971,33.1585300015841,33.1837776132605,33.0070443315261,33.0070443315261,20165.4717494429,0.0,1.0
2018-01-08,39.28,39.34,39.23,39.34,13085,33.0575395548788,33.1080347782315,33.0154602020849,33.1080347782315,15548.0052938224,0.0,1.0
2018-01-09,39.265,39.31,39.21,39.27,18687,33.0449157490406,33.0827871665551,32.9986284609674,33.04912368432,22204.4764941276,0.0,1.0
2018-01-10,39.01,39.13,38.97,39.08,9933,32.8303110497918,32.9313014964972,32.7966475675567,32.8892221437033,11802.700541348,0.0,1.0
2018-01-11,39.14,39.144,38.96,38.96,32348,32.9397173670559,32.9430837152794,32.7882316969979,32.7882316969979,38436.9029609911,0.0,1.0
2018-01-12,39.52,39.52,39.22,39.29,16052,33.2595204482895,33.2595204482895,33.0070443315261,33.0659554254376,19073.4872737056,0.0,1.0
2018-01-16,39.53,39.645,39.4,39.53,12335,33.2679363188483,33.3647188302742,33.1585300015841,33.2679363188483,14656.8318914252,0.0,1.0
2018-01-17,39.65,39.8,39.56,39.56,11107,33.3689267655536,33.4951648239353,33.2931839305246,33.2931839305246,13197.6839739003,0.0,1.0
2018-01-18,39.51,39.535,39.38,39.44,12711,33.2511045777307,33.2721442541276,33.1416982604666,33.1921934838193,15103.606823827,0.0,1.0
2018-01-19,39.57,39.64,39.49,39.52,14289,33.3015998010834,33.3605108949948,33.2342728366132,33.2595204482895,16978.6356624706,0.0,1.0
2018-01-22,39.722,39.722,39.5,39.5,3099,33.4295210335768,33.4295210335768,33.2426887071719,33.2426887071719,3682.32849870506,0.0,1.0
2018-01-23,39.945,39.98,39.85,39.9,27289,33.6171949470375,33.6466504939932,33.5372441767291,33.579323529523,32425.6413040214,0.0,1.0
2018-01-24,40.03,40.16,39.984,40.155,8652,33.6887298467871,33.7981361640513,33.6500168422168,33.7939282287719,10280.5763700536,0.0,1.0
2018-01-25,40.0,40.26,39.981,40.26,10905,33.6634822351108,33.882294869639,33.6474920810491,33.882294869639,12957.6612708547,0.0,1.0
2018-01-26,40.39,40.41,40.172,40.31,21278,33.9917011869031,34.0085329280207,33.8082352087218,33.9243742224329,25283.183541609,0.0,1.0
2018-01-29,39.9,40.06,39.9,39.9,13929,33.579323529523,33.7139774584635,33.579323529523,33.579323529523,16550.87242932,0.0,1.0
2018-01-30,39.785,39.889,39.73,39.88,22229,33.4825410180971,33.5700660719084,33.4362537300238,33.5624917884055,26413.1914158486,0.0,1.0
2018-01-31,39.889,39.95,39.811,39.94,11714,33.5700660719084,33.6214028823169,33.5044222815499,33.6129870117581,13918.9403142404,0.0,1.0
2018-02-01,39.81,39.88,39.583,39.69,14020,33.503580694494,33.5624917884055,33.3125404328098,33.4025902477887,16659.0014688109,0.0,1.0
2018-02-02,39.044,39.44,39.044,39.44,13084,32.8589250096917,33.1921934838193,32.8589250096917,33.1921934838193,15546.8170626192,0.0,1.0
2018-02-05,37.52,38.639,37.5,38.4,19360,31.5763463365339,32.5180822520612,31.5595145954164,32.3169429457064,23004.1560938787,0.0,1.0
2018-02-06,38.16,38.205,37.49,37.49,28078,32.1149620522957,32.1528334698102,31.5510987248576,31.5510987248576,33363.1557233432,0.0,1.0
2018-02-07,37.846,38.067,37.64,37.8,16726,31.8507037167501,32.0366944560991,31.6773367832393,31.8119907121797,19874.3551046598,0.0,1.0
2018-02-08,37.11,37.76,37.03,37.76,15695,31.2312956436241,31.7783272299446,31.1639686791538,31.7783272299446,18649.2887341645,0.0,1.0
2018-02-09,37.29,37.35,36.45,37.21,19938,31.3827813136821,31.4332765370347,30.6758481867447,31.3154543492118,23690.953729326,0.0,1.0
2018-02-12,37.43,37.56,37.08,37.18,15590,31.5006035015049,31.6100098187691,31.2060480319477,31.2902067375355,18524.524457829,0.0,1.0
2018-02-13,37.516,37.55,37.36,37.36,14519,31.5729799883104,31.6015939482103,31.4416924075935,31.4416924075935,17251.9288392058,0.0,1.0
2018-02-14,38.155,38.18,37.46,37.46,45817,32.1107541170163,32.1317937934133,31.5258511131813,31.5258511131813,54441.1890368408,0.0,1.0
2018-02-15,38.37,38.449,38.145,38.19,12094,32.29169533403,32.3581807114444,32.1023382464575,32.140209663972,14370.468171455,0.0,1.0
2018-02-16,38.675,38.8,38.297,38.62,19043,32.5483793860728,32.6535777680575,32.230259478951,32.5020920979995,22627.4868024654,0.0,1.0
2018-02-20,38.25,38.48,38.18,38.34,15299,32.1907048873247,32.3842699101766,32.1317937934133,32.2664477223537,18178.7491776988,0.0,1.0
2018-02-21,38.02,38.57,38.02,38.57,13325,31.9971398644728,32.4600127452056,31.9971398644728,32.4600127452056,15833.1807825895,0.0,1.0
2018-02-22,38.26,38.359,38.11,38.115,10789,32.1991207578835,32.2824378764154,32.0728826995018,32.0770906347812,12819.8264512839,0.0,1.0
2018-02-23,38.47,38.47,38.211,38.29,4277,32.3758540396178,32.3758540396178,32.1578829921455,32.2243683695598,5082.0648560702,0.0,1.0
2018-02-26,38.81,38.82,38.53,38.69,17597,32.6619936386163,32.670409509175,32.4263492629705,32.5610031919109,20909.3044826437,0.0,1.0
2018-02-27,38.16,38.59,38.16,38.59,10452,32.1149620522957,32.4768444863232,32.1149620522957,32.4768444863232,12419.3925358068,0.0,1.0
2018-02-28,37.83,38.32,37.83,38.31,7004,31.837238323856,32.2496159812362,31.837238323856,32.2412001106774,8322.37134718628,0.0,1.0
2018-03-01,37.43,37.7,37.288,37.664,11969,31.5006035015049,31.7278320065919,31.3810981395703,31.6975348725803,14221.9392710555,0.0,1.0
2018-03-02,37.64,37.67,37.26,37.38,51318,31.6773367832393,31.7025843949156,31.3575337020057,31.4585241487111,60977.6488856231,0.0,1.0
2018-03-05,37.769,37.79,37.43,37.43,11738,31.7859015134475,31.8035748416209,31.5006035015049,31.5006035015049,13947.4578631171,0.0,1.0
2018-03-06,37.93,38.24,37.911,38.24,14313,31.9213970294438,32.1822890167659,31.9054068753821,32.1822890167659,17007.1532113474,0.0,1.0
2018-03-07,37.96,37.96,37.68,37.75,12850,31.9466446411202,31.9466446411202,31.7110002654744,31.7699113593858,15268.7709610713,0.0,1.0
2018-03-08,37.996,38.1,37.89,38.08,14691,31.9769417751318,32.064466828943,31.8877335472087,32.0476350878255,17456.3046061555,0.0,1.0
2018-03-09,38.26,38.26,38.021,38.021,3328,32.1991207578835,32.1991207578835,31.9979814515287,31.9979814515287,3954.43344423699,0.0,1.0
2018-03-12,38.271,38.33,38.24,38.31,8040,32.2083782154981,32.2580318517949,32.1822890167659,32.2412001106774,9553.37887369755,0.0,1.0
2018-03-13,38.09,38.435,38.01,38.42,24628,32.0560509583843,32.3463984926621,31.988723993914,32.3337746868239,29263.7580723163,0.0,1.0
2018-03-14,38.19,38.39,38.065,38.39,28806,32.140209663972,32.3085270751476,32.0350112819873,32.3085270751476,34228.1880392701,0.0,1.0
2018-03-15,38.24,38.33,38.16,38.32,8803,32.1822890167659,32.2580318517949,32.1149620522957,32.2496159812362,10459.9992817363,0.0,1.0
2018-03-16,38.13,38.218,38.13,38.14,18521,32.0897144406194,32.1637741015366,32.0897144406194,32.0981303111782,22007.230114397,0.0,1.0
2018-03-19,38.065,38.24,37.848,38.24,12414,32.0350112819873,32.1822890167659,31.8523868908618,32.1822890167659,14750.7021564778,0.0,1.0
2018-03-20,37.94,37.979,37.87,37.88,4546,31.9298129000026,31.9626347951818,31.8709018060912,31.8793176766499,5401.69904972998,0.0,1.0
2018-03-21,37.85,37.879,37.71,37.76,48830,31.9146786399768,31.9391311018145,31.7966322724841,31.8387916894458,57911.1424197422,0.072017,1.0
2018-03-22,37.17,37.572,37.17,37.46,17052,31.3413105692982,31.6802722816699,31.3413105692982,31.5858351876758,20223.2398226796,0.0,1.0
2018-03-23,37.1,37.5,37.06,37.5,10154,31.2822873855519,31.6195627212451,31.2485598519825,31.6195627212451,12042.3866502163,0.0,1.0
2018-03-26,37.57,37.57,37.2,37.54,7530,31.6785859049915,31.6785859049915,31.3666062194752,31.6532902548145,8930.38915463155,0.0,1.0
2018-03-27,37.28,37.81,37.28,37.81,14456,31.4340612866138,31.8809511064074,31.4340612866138,31.8809511064074,17144.4496174441,0.0,1.0
2018-03-28,37.79,37.97,37.62,37.75,14154,31.8640873396228,32.0158612406847,31.7207453219531,31.8303598060534,16786.2852715345,0.0,1.0
2018-03-29,37.95,37.998,37.77,37.795,8895,31.9989974739001,32.0394705141833,31.8472235728381,31.8683032813189,10549.2445591564,0.0,1.0
2018-04-02,37.42,37.84,37.341,37.84,19986,31.5521076541065,31.9062467565844,31.4854957753071,31.9062467565844,23702.8894614165,0.0,1.0
2018-04-03,37.602,37.68,37.499,37.63,4712,31.7055679318469,31.7713366223071,31.6187195329059,31.7291772053455,5588.31257591287,0.0,1.0
2018-04-04,37.95,37.95,37.43,37.55,44259,31.9989974739001,31.9989974739001,31.5605395374988,31.6617221382068,52490.0522702308,0.0,1.0
2018-04-05,38.16,38.16,37.973,37.973,17449,32.176067025139,32.176067025139,32.0183908057024,32.0183908057024,20694.0717608455,0.0,1.0
2018-04-06,38.04,38.27,37.96,38.222,9141,32.0748844244311,32.2688177424547,32.0074293572924,32.2283447021715,10840.9943243675,0.0,1.0
2018-04-09,38.52,38.582,38.42,38.46,7664,32.479614827263,32.5318925042955,32.3952959933397,32.429023526909,9089.30975844572,0.0,1.0
2018-04-10,38.685,38.725,38.587,38.67,5804,32.6187409032365,32.6524684368058,32.5361084459916,32.606093078148,6883.39689953274,0.0,1.0
2018-04-11,38.55,38.72,38.46,38.555,8595,32.50491047744,32.6482524951096,32.429023526909,32.5091264191362,10193.4521625575,0.0,1.0
2018-04-12,38.61,38.71,38.57,38.57,13988,32.555501777794,32.6398206117173,32.5217742442247,32.5217742442247,16589.4134787498,0.0,1.0
2018-04-13,38.565,38.69,38.538,38.69,3891,32.5175583025285,32.6229568449326,32.4947922173692,32.6229568449326,4614.6273838873,0.0,1.0
2018-04-16,38.688,38.741,38.611,38.68,6222,32.6212704682542,32.6659594502335,32.5563449661332,32.6145249615403,7379.1343054605,0.0,1.0
2018-04-17,38.99,38.99,38.78,38.78,12393,32.8759133467026,32.8759133467026,32.6988437954636,32.6988437954636,14697.7839034992,0.0,1.0
2018-04-18,39.051,39.119,38.99,38.99,9130,32.9273478353958,32.9846846424637,32.8759133467026,32.8759133467026,10827.9486031589,0.0,1.0
2018-04-19,38.94,39.075,38.8,39.04,35256,32.833753929741,32.9475843555374,32.7157075622483,32.9180727636643,41812.7224482988,0.0,1.0
2018-04-20,38.68,38.82,38.68,38.82,8548,32.6145249615403,32.732571329033,32.6145249615403,32.732571329033,10137.7113537571,0.0,1.0
2018-04-23,38.391,38.58,38.34,38.58,10399,32.3708435315019,32.530206127617,32.327840926201,32.530206127617,12332.9504407721,0.0,1.0
2018-04-24,38.19,38.67,38.185,38.67,13818,32.201362675316,32.606093078148,32.1971467336199,32.606093078148,16387.7977873438,0.0,1.0
2018-04-25,38.15,38.21,38.0,38.01,8381,32.1676351417467,32.2182264421007,32.0411568908617,32.0495887742541,9939.65358631702,0.0,1.0
2018-04-26,38.549,38.56,38.401,38.52,7185,32.5040672891008,32.5133423608323,32.3792754148943,32.479614827263,8521.22789854285,0.0,1.0
2018-04-27,38.59,38.7,38.48,38.6,11052,32.5386380110093,32.631388728325,32.4458872936937,32.5470698944017,13107.3918907023,0.0,1.0
2018-04-30,38.555,38.7,38.55,38.61,6883,32.5091264191362,32.631388728325,32.50491047744,32.555501777794,8163.06355263333,0.0,1.0
2018-05-01,38.33,38.427,38.22,38.427,7130,32.3194090428087,32.4011983117143,32.226658325493,32.4011983117143,8455.99929249974,0.0,1.0
2018-05-02,38.31,38.58,38.31,38.58,7323,32.302545276024,32.530206127617,32.302545276024,32.530206127617,8684.89240097835,0.0,1.0
2018-05-03,38.49,38.52,38.15,38.44,6542,32.454319177086,32.479614827263,32.1676351417467,32.4121597601243,7758.64619516596,0.0,1.0
2018-05-04,38.43,38.49,38.31,38.31,3318,32.403727876732,32.454319177086,32.302545276024,32.302545276024,3935.06390638347,0.0,1.0
2018-05-07,38.55,38.61,38.48,38.54,7386,32.50491047744,32.555501777794,32.4458872936937,32.4964785940477,8759.60880426411,0.0,1.0
2018-05-08,38.68,38.68,38.39,38.39,9249,32.6145249615403,32.6145249615403,32.3700003431627,32.3700003431627,10969.0795871431,0.0,1.0
2018-05-09,38.79,38.82,38.6,38.63,9765,32.707275678856,32.732571329033,32.5470698944017,32.5723655445787,11581.0425092931,0.0,1.0
2018-05-10,38.93,38.95,38.8,38.84,6765,32.8253220463486,32.8421858131333,32.7157075622483,32.7494350958176,8023.11854330445,0.0,1.0
2018-05-11,39.04,39.07,38.98,39.037,12394,32.9180727636643,32.9433684138413,32.8674814633103,32.9155431986466,14698.9698781545,0.0,1.0
2018-05-14,39.18,39.319,39.15,39.15,12766,33.0361191311569,33.1533223103103,33.0108234809799,33.0108234809799,15140.1524499371,0.0,1.0
2018-05-15,38.83,38.99,38.83,38.87,13228,32.7410032124253,32.8759133467026,32.7410032124253,32.7747307459946,15688.0727406994,0.0,1.0
2018-05-16,38.93,39.1,38.777,38.86,14077,32.8253220463486,32.9686640640183,32.6963142304459,32.7662988626023,16694.9652230742,0.0,1.0
2018-05-17,39.02,39.11,38.94,38.98,13081,32.9012089968796,32.9770959474106,32.833753929741,32.8674814633103,15513.7344663659,0.0,1.0
2018-05-18,39.05,39.1,38.99,39.1,5019,32.9265046470566,32.9686640640183,32.8759133467026,32.9686640640183,5952.40679509904,0.0,1.0
2018-05-21,39.237,39.275,39.205,39.25,4604,33.0841808664932,33.1162220233841,33.0571988396377,33.0951423149032,5460.22731313728,0.0,1.0
2018-05-22,39.15,39.355,39.15,39.23,6712,33.0108234809799,33.1836770905227,33.0108234809799,33.0782785481186,7960.26188657199,0.0,1.0
2018-05-23,38.92,38.92,38.691,38.8,11336,32.8168901629563,32.8168901629563,32.6238000332719,32.7157075622483,13444.2086928158,0.0,1.0
2018-05-24,38.882,39.05,38.7846,39.05,12160,32.7848490060654,32.9265046470566,32.7027224618241,32.9265046470566,14421.4518088074,0.0,1.0
2018-05-25,38.75,38.84,38.75,38.84,6378,32.6735481452866,32.7494350958176,32.6735481452866,32.7494350958176,7564.14635169192,0.0,1.0
2018-05-29,38.19,38.53,38.161,38.53,7597,32.201362675316,32.4880467106553,32.1769102134783,32.4880467106553,9009.84945653866,0.0,1.0
2018-05-30,38.81,38.87,38.57,38.57,7050,32.7241394456406,32.7747307459946,32.5217742442247,32.5217742442247,8361.12132007338,0.0,1.0
2018-05-31,38.62,38.71,38.5,38.664,5909,32.5639336611863,32.6398206117173,32.4627510604783,32.6010339481126,7007.92423834236,0.0,1.0
2018-06-01,38.91,38.91,38.74,38.86,10062,32.808458279564,32.808458279564,32.6651162618943,32.7662988626023,11933.276981926,0.0,1.0
2018-06-04,38.933,39.19,38.933,39.19,7792,32.8278516113663,33.0445510145492,32.8278516113663,33.0445510145492,9241.11451432791,0.0,1.0
2018-06-05,38.97,39.12,38.87,39.12,14285,32.8590495799179,32.9855278308029,32.7747307459946,32.9855278308029,16941.6479513827,0.0,1.0
2018-06-06,39.22,39.24,39.0,39.14,7056,33.0698466647262,33.0867104315109,32.8843452300949,33.0023915975876,8368.23716800536,0.0,1.0
2018-06-07,38.998,39.18,38.9,39.18,5170,32.8826588534165,33.0361191311569,32.8000263961716,33.0361191311569,6131.4889680538,0.0,1.0
2018-06-08,38.99,39.03,38.879,39.02,4091,32.8759133467026,32.9096408802719,32.7823194410477,32.9012089968796,4851.82231495322,0.0,1.0
2018-06-11,39.315,39.4,39.15,39.15,7129,33.1499495569534,33.2216205657882,33.0108234809799,33.0108234809799,8454.81331784441,0.0,1.0
2018-06-12,39.08,39.22,39.04,39.04,19928,32.9518002972336,33.0698466647262,32.9180727636643,32.9180727636643,23634.1029314074,0.0,1.0
2018-06-13,39.28,39.41,39.22,39.23,12537,33.1204379650802,33.2300524491806,33.0698466647262,33.0782785481186,14868.5642538667,0.0,1.0
2018-06-14,39.27,39.42,39.26,39.38,8182,33.1120060816879,33.2384843325729,33.1035741982956,33.2047567990036,9703.64462990644,0.0,1.0
2018-06-15,39.18,39.18,38.92,39.12,8989,33.0361191311569,33.0361191311569,32.8168901629563,32.9855278308029,10660.7261767574,0.0,1.0
2018-06-18,38.756,38.8,38.67,38.68,6004,32.678607275322,32.7157075622483,32.606093078148,32.6145249615403,7120.59183059867,0.0,1.0
2018-06-19,38.454,38.47,38.21,38.21,9032,32.4239643968736,32.4374554103013,32.2182264421007,32.2182264421007,10711.7230869366,0.0,1.0
2018-06-20,38.17,38.34,38.075,38.17,10985,32.5328975847958,32.6777912863786,32.4519275750878,32.5328975847958,12888.4139172392,0.413192,1.0
2018-06-21,37.95,38.14,37.94,38.14,10925,32.3453880886299,32.5073281080459,32.3368649297132,32.5073281080459,12818.0174825524,0.0,1.0
2018-06-22,38.42,38.51,38.318,38.51,9042,32.7459765577117,32.8226849879614,32.659040336762,32.8226849879614,10608.7427072988,0.0,1.0
2018-06-25,37.96,38.25,37.96,38.25,5809,32.3539112475465,32.6010828561289,32.3539112475465,32.6010828561289,6815.5481515924,0.0,1.0
2018-06-26,37.949,38.12,37.93,37.99,11401,32.3445357727382,32.4902817902127,32.3283417707966,32.3794807242964,13376.4958644009,0.0,1.0
2018-06-27,37.7,38.03,37.7,38.03,7333,32.132309115714,32.4135733599629,32.132309115714,32.4135733599629,8603.61759263678,0.0,1.0
2018-06-28,37.71,37.819,37.626,37.76,6327,32.1408322746306,32.2337347068219,32.0692377397309,32.1834480692138,7423.30403772166,0.0,1.0
2018-06-29,38.08,38.22,38.02,38.15,102931,32.4561891545461,32.575513379379,32.4050502010463,32.5158512669626,120766.256979094,0.0,1.0
2018-07-02,37.674,37.74,37.58,37.58,33602,32.1101489025307,32.1664017513805,32.0300312087144,32.0300312087144,39424.3499724235,0.0,1.0
2018-07-03,37.89,38.05,37.87,38.05,10032,32.2942491351301,32.4306196777962,32.2772028172968,32.4306196777962,11770.2838796307,0.0,1.0
2018-07-05,38.39,38.4,38.16,38.22,29333,32.7204070809618,32.7289302398784,32.5243744258792,32.575513379379,34415.6436444586,0.0,1.0
2018-07-06,38.64,38.74,38.44,38.44,6592,32.9334860538777,33.018717643044,32.763022875545,32.763022875545,7734.22162425496,0.0,1.0
2018-07-09,38.73,38.83,38.42,38.42,8588,33.0101944841274,33.0954260732937,32.7459765577117,32.7459765577117,10076.0763515021,0.0,1.0
2018-07-10,38.75,38.819,38.74,38.75,15985,33.0272408019607,33.0860505984854,33.018717643044,33.0272408019607,18754.7834744714,0.0,1.0
2018-07-11,38.324,38.493,38.31,38.49,10613,32.664154232112,32.8081956178031,32.6522218096287,32.8056386701282,12451.9560221811,0.0,1.0
2018-07-12,38.86,38.89,38.63,38.78,9554,33.1209955500436,33.1465650267936,32.924962894961,33.0528102787106,11209.4589499593,0.0,1.0
2018-07-13,38.97,38.97,38.8,38.85,10818,33.2147502981266,33.2147502981266,33.0698565965438,33.112472391127,12692.4771740276,0.0,1.0
2018-07-16,39.0,39.0,38.874,38.893,5185,33.2403197748765,33.2403197748765,33.1329279725269,33.1491219744685,6083.42523084982,0.0,1.0
2018-07-17,38.84,38.96,38.775,38.775,7104,33.1039492322104,33.20622713921,33.0485486992522,33.0485486992522,8334.93786691554,0.0,1.0
2018-07-18,38.824,38.883,38.71,38.85,5352,33.0903121779438,33.1405988155519,32.9931481662941,33.112472391127,6279.36197406136,0.0,1.0
2018-07-19,38.49,38.696,38.32,38.52,20797,32.8056386701282,32.9812157438108,32.6607449685454,32.8312081468781,24400.5775363517,0.0,1.0
2018-07-20,38.76,38.84,38.37,38.61,4282,33.0357639608773,33.1039492322104,32.7033607631285,32.9079165771278,5023.95888881368,0.0,1.0
2018-07-23,38.8,38.8,38.705,38.77,6952,33.0698565965438,33.0698565965438,32.9888865868358,33.0442871197939,8156.60023237569,0.0,1.0
2018-07-24,38.82,39.0,38.8,38.98,11327,33.0869029143771,33.2403197748765,33.0698565965438,33.2232734570433,13289.6735949539,0.0,1.0
2018-07-25,38.9,38.9,38.69,38.8,4088,33.1550881857102,33.1550881857102,32.9761018484608,33.0698565965438,4796.34374999306,0.0,1.0
2018-07-26,39.015,39.18,39.015,39.18,4947,33.2531045132515,33.393736635376,33.2531045132515,33.393736635376,5804.18603992556,0.0,1.0
2018-07-27,39.11,39.2,39.1,39.2,4511,33.3340745229595,33.4107829532092,33.3255513640429,33.4107829532092,5292.63861453492,0.0,1.0
2018-07-30,39.151,39.27,39.13,39.22,5396,33.3690194745177,33.4704450656257,33.3511208407928,33.4278292710425,6330.98602616502,0.0,1.0
2018-07-31,39.16,39.248,39.128,39.18,3679,33.3766903175427,33.4516941160091,33.3494162090095,33.393736635376,4316.47472021147,0.0,1.0
2018-08-01,38.941,39.1,38.941,39.1,4021,33.1900331372684,33.3255513640429,33.1900331372684,33.3255513640429,4717.73439792615,0.0,1.0
2018-08-02,38.832,38.85,38.64,38.64,14171,33.0971307050771,33.112472391127,32.9334860538777,32.9334860538777,16626.4645991076,0.0,1.0
2018-08-03,38.875,38.875,38.74,38.79,6948,33.1337802884186,33.1337802884186,33.018717643044,33.0613334376272,8151.9071367299,0.0,1.0
2018-08-06,38.745,38.81,38.611,38.72,7183,33.0229792225023,33.0783797554605,32.9087688930194,33.0016713252108,8427.62650591982,0.0,1.0
2018-08-07,38.86,38.976,38.782,38.86,29663,33.1209955500436,33.2198641934766,33.0545149104939,33.1209955500436,34802.8240352359,0.0,1.0
2018-08-08,38.8,38.8,38.62,38.62,10832,33.0698565965438,33.0698565965438,32.9164397360444,32.9164397360444,12708.9030087879,0.0,1.0
2018-08-09,38.65,38.81,38.6,38.81,4518,32.9420092127943,33.0783797554605,32.8993934182111,33.0783797554605,5300.85153191504,0.0,1.0
2018-08-10,37.86,38.14,37.83,38.05,7864,32.2686796583801,32.5073281080459,32.2431101816302,32.4306196777962,9226.62603961485,0.0,1.0
2018-08-13,37.9,38.09,37.76,38.08,11487,32.3027722940467,32.4647123134628,32.1834480692138,32.4561891545461,13477.3974207853,0.0,1.0
2018-08-14,37.93,38.0,37.8398,38.0,4091,32.3283417707966,32.388003883213,32.2514628773685,32.388003883213,4799.8635717274,0.0,1.0
2018-08-15,37.52,37.52,37.22,37.51,7358,31.9788922552146,31.9788922552146,31.7231974877155,31.9703690962979,8632.94944042293,0.0,1.0
2018-08-16,37.645,37.87,37.645,37.704,16246,32.0854317416725,32.2772028172968,32.0854317416725,32.1357183792806,19061.0079653589,0.0,1.0
2018-08-17,38.13,38.13,37.667,37.667,7536,32.4988049491293,32.4988049491293,32.1041826912891,32.1041826912891,8841.79219666041,0.0,1.0
2018-08-20,38.162,38.24,38.162,38.204,4139,32.5260790576625,32.5925596972123,32.5260790576625,32.5618763251124,4856.18071947684,0.0,1.0
2018-08-21,38.53,38.53,38.38,38.46,5940,32.8397313057947,32.8397313057947,32.7118839220452,32.7800691933782,6969.24703399188,0.0,1.0
2018-08-22,38.7,38.74,38.38,38.74,10568,32.9846250073775,33.018717643044,32.7118839220452,33.018717643044,12399.158696166,0.0,1.0
2018-08-23,38.39,38.56,38.353,38.55,7283,32.7204070809618,32.8653007825446,32.6888713929702,32.856777623628,8544.95389706446,0.0,1.0
2018-08-24,38.529,38.552,38.472,38.55,7185,32.838878989903,32.8584822554113,32.7902969840782,32.856777623628,8429.97305374271,0.0,1.0
2018-08-27,38.83,38.95,38.758,38.785,6872,33.0954260732937,33.1977039802934,33.034059329094,33.0570718581689,8062.73831945998,0.0,1.0
2018-08-28,38.953,39.08,38.86,38.88,8085,33.2002609279684,33.3085050462096,33.1209955500436,33.1380418678769,9485.91957404449,0.0,1.0
2018-08-29,39.26,39.26,38.934,39.18,16402,33.461921906709,33.461921906709,33.1840669260267,33.393736635376,19244.0386955446,0.0,1.0
2018-08-30,38.763,39.06,38.75,39.06,2846,33.0383209085523,33.2914587283763,33.0272408019607,33.2914587283763,3339.13755197658,0.0,1.0
2018-08-31,38.66,38.85,38.495,38.79,5176,32.9505323717109,33.112472391127,32.8099002495865,33.0613334376272,6072.86576564681,0.0,1.0
2018-09-04,38.283,38.4,38.17,38.22,4157,32.6292092805538,32.7289302398784,32.5328975847958,32.575513379379,4877.29964988287,0.0,1.0
2018-09-05,38.039,38.18,37.844,38.1,6874,32.4212442029879,32.5414207437125,32.2550426041135,32.4732354723794,8065.08486728286,0.0,1.0
2018-09-06,37.96,38.04,37.603,38.04,49177,32.3539112475465,32.4220965188796,32.0496344742226,32.4220965188796,57698.0911432018,0.0,1.0
2018-09-07,37.687,37.75,37.35,37.67,8204,32.1212290091224,32.1749249102972,31.8339985536318,32.1067396389641,9625.53916950662,0.0,1.0
2018-09-10,37.814,37.88,37.78,37.83,7796,32.2294731273636,32.2857259762134,32.2004943870471,32.2431101816302,9146.84341363649,0.0,1.0
2018-09-11,37.91,37.95,37.77,37.83,9480,32.3112954529633,32.3453880886299,32.1919712281304,32.2431101816302,11122.6366805123,0.0,1.0
2018-09-12,38.082,38.23,37.8,37.96,8049,32.4578937863294,32.5840365382956,32.2175407048803,32.3539112475465,9443.68171323245,0.0,1.0
2018-09-13,38.301,38.37,38.219,38.23,5429,32.6445509666038,32.7033607631285,32.5746610634873,32.5840365382956,6369.70406524274,0.0,1.0
2018-09-14,38.19,38.44,38.18,38.3,24061,32.5499439026291,32.763022875545,32.5414207437125,32.6436986507121,28230.1435833129,0.0,1.0
2018-09-17,38.23,38.339,38.2,38.33,9089,32.5840365382956,32.676938970487,32.5584670615457,32.669268127462,10663.8865811367,0.0,1.0
2018-09-18,38.39,38.395,38.19,38.19,8585,32.7204070809618,32.7246686604201,32.5499439026291,32.5499439026291,10072.5565297677,0.0,1.0
2018-09-19,38.281,38.31,38.194,38.31,14256,32.6275046487705,32.6522218096287,32.5533531661958,32.6522218096287,16726.1928815805,0.0,1.0
2018-09-20,38.64,38.64,38.36,38.395,13977,32.9334860538777,32.9334860538777,32.6948376042119,32.7246686604201,16398.8494602869,0.0,1.0
2018-09-21,38.4,38.48,38.34,38.41,14780,32.7289302398784,32.7971155112115,32.6777912863786,32.7374533987951,17340.9884111785,0.0,1.0
2018-09-24,38.297,38.389,38.23,38.36,10038,32.6411417030371,32.7195547650701,32.5840365382956,32.6948376042119,11777.3235230994,0.0,1.0
2018-09-25,38.51,38.58,38.37,38.58,8735,32.8226849879614,32.8823471003779,32.7033607631285,32.8823471003779,10248.5476164847,0.0,1.0
2018-09-26,38.4,38.49,38.27,38.27,11067,32.9169553871589,32.9941045013475,32.8055177777753,32.8055177777753,12910.4528350694,0.220605,1.0
2018-09-27,38.33,38.398,38.3,38.32,7548,32.8569505205677,32.9152409623991,32.8312341491715,32.848378396769,8805.2858045635,0.0,1.0
2018-09-28,38.2,38.25,38.12,38.23,20409,32.7455129111841,32.7883735301778,32.6769359207942,32.7712292825803,23808.5688904791,0.0,1.0
2018-10-01,38.23,38.4,38.19,38.37,10245,32.7712292825803,32.9169553871589,32.7369407873853,32.8912390157626,11951.5306131098,0.0,1.0
2018-10-02,37.813,38.02,37.813,37.9,36917,32.4137717201729,32.5912146828068,32.4137717201729,32.4883491972219,43066.3402288117,0.0,1.0
2018-10-03,37.895,38.11,37.871,38.09,20015,32.4840631353225,32.6683637969954,32.4634900382056,32.651219549398,23348.9395042844,0.0,1.0
2018-10-04,37.34,37.52,37.26,37.52,14208,32.0083102644925,32.1626084928698,31.9397332741026,32.1626084928698,16574.6556321195,0.0,1.0
2018-10-05,37.199,37.24,37.03,37.22,39598,31.8874433189303,31.9225890265051,31.7425744267316,31.9054447789076,46193.9198846191,0.0,1.0
2018-10-08,36.86,36.92,36.56,36.78,21771,31.596848322153,31.6482810649455,31.3396846081908,31.5282713317631,25397.4400173757,0.0,1.0
2018-10-09,36.74,36.81,36.316,36.51,36369,31.4939828365681,31.5539877031593,31.1305247875016,31.2968239891971,42427.0587475053,0.0,1.0
2018-10-10,36.23,36.66,36.208,36.62,35263,31.0568045228324,31.4254058461782,31.0379458504752,31.3911173509833,41136.8300644307,0.0,1.0
2018-10-11,35.923,36.57,35.7,36.25,23442,30.7936403222111,31.3482567319896,30.6024819614993,31.0739487704299,27346.7819065418,0.0,1.0
2018-10-12,35.92,36.134,35.61,36.12,44404,30.7910686850715,30.9745121343645,30.5253328473106,30.9625111610463,51800.4651385583,0.0,1.0
2018-10-15,35.881,36.019,35.72,35.919,29233,30.7576374022564,30.875932710679,30.6196262090967,30.7902114726916,34102.4006259678,0.0,1.0
2018-10-16,36.455,36.47,36.311,36.38,13536,31.2496773083041,31.2625354940022,31.1262387256022,31.1853863798135,15790.7192170868,0.0,1.0
2018-10-17,36.04,36.2,35.969,36.2,16881,30.8939341706564,31.0310881514362,30.8330720916853,31.0310881514362,19692.9027115576,0.0,1.0
2018-10-18,35.7,36.125,35.67,36.125,22511,30.6024819614993,30.9667972229457,30.576765590103,30.9667972229457,26260.7033315486,0.0,1.0
2018-10-19,35.98,36.03,35.55,35.6,22031,30.842501427864,30.8853620468577,30.4739001045182,30.5167607235119,25700.7487493824,0.0,1.0
2018-10-22,35.75,36.16,35.71,36.16,4953,30.645342580493,30.9967996562413,30.611054085298,30.9967996562413,5778.03134472747,0.0,1.0
2018-10-23,35.593,35.62,35.18,35.29,15562,30.5107602368528,30.5339049711093,30.1567315239648,30.2510248857509,18154.1941826467,0.0,1.0
2018-10-24,34.84,35.4,34.83,35.38,22736,29.8652793148077,30.3453182475371,29.8567071910089,30.3281739999396,26523.182041939,0.0,1.0
2018-10-25,35.05,35.23,34.87,34.87,11358,30.0452939145812,30.1995921429585,29.8909956862039,29.8909956862039,13249.9253005077,0.0,1.0
2018-10-26,34.9,35.02,34.46,34.75,18006,29.9167120576001,30.019577543185,29.5395386104556,29.788130200619,21005.2962635096,0.0,1.0
2018-10-29,34.71,35.15,34.602,35.14,7993,29.7538417054241,30.1310151525686,29.6612627683977,30.1224430287699,9324.4103651134,0.0,1.0
2018-10-30,35.02,35.02,34.68,34.74,22160,30.019577543185,30.019577543185,29.7281253340278,29.7795580768203,25851.2365433396,0.0,1.0
2018-10-31,35.341,35.41,35.22,35.22,13941,30.2947427171245,30.3538903713358,30.1910200191598,30.1910200191598,16263.1808957896,0.0,1.0
2018-11-01,35.643,35.65,35.5,35.53,11658,30.5536208558464,30.5596213425056,30.4310394855245,30.4567558569207,13599.8969143616,0.0,1.0
2018-11-02,35.719,36.019,35.59,35.91,8160,30.6187689967169,30.875932710679,30.5081885997131,30.7824965612728,9519.2278968254,0.0,1.0
2018-11-05,35.58,35.65,35.486,35.62,17244,30.4996164759144,30.5596213425056,30.4190385122062,30.5339049711093,20116.3683643207,0.0,1.0
2018-11-06,35.69,35.694,35.607,35.61,10645,30.5939098377005,30.59733868722,30.522761210171,30.5253328473106,12418.1594315817,0.0,1.0
2018-11-07,36.32,36.33,36.09,36.21,80730,31.1339536370211,31.1425257608198,30.9367947896501,31.039660275235,94177.3612880778,0.0,1.0
2018-11-08,35.92,36.15,35.92,36.1,8692,30.7910686850715,30.9882275324425,30.7910686850715,30.9453669134488,10139.844225393,0.0,1.0
2018-11-09,35.753,35.83,35.621,35.83,14947,30.6479142176326,30.7139195708829,30.5347621834892,30.7139195708829,17436.7523742462,0.0,1.0
2018-11-12,35.32,35.61,35.23,35.61,17738,30.2767412571472,30.5253328473106,30.1995921429585,30.5253328473106,20692.6549551334,0.0,1.0
2018-11-13,35.52,35.69,35.402,35.41,18704,30.448183733122,30.5939098377005,30.3470326722968,30.3538903713358,21819.5635517429,0.0,1.0
2018-11-14,35.72,36.04,35.547,35.93,14091,30.6196262090967,30.8939341706564,30.4713284673785,30.7996408088703,16438.1667027165,0.0,1.0
2018-11-15,35.53,35.53,35.08,35.3,19680,30.4567558569207,30.4567558569207,30.0710102859774,30.2595970095497,22958.1378688142,0.0,1.0
2018-11-16,35.472,35.53,35.231,35.381,11283,30.407037538888,30.4567558569207,30.2004493553384,30.3290312123195,13162.4323970442,0.0,1.0
2018-11-19,35.25,35.52,35.17,35.52,9412,30.216736390556,30.448183733122,30.1481594001661,30.448183733122,10979.7760986422,0.0,1.0
2018-11-20,34.66,34.94,34.66,34.81,10682,29.7109810864304,29.9510005527951,29.7109810864304,29.8395629434115,12461.3225972903,0.0,1.0
2018-11-21,34.97,35.23,34.95,35.025,22050,29.9767169241913,30.1995921429585,29.9595726765938,30.0238636050844,25722.9136182598,0.0,1.0
2018-11-23,35.03,35.1,35.01,35.01,3137,30.0281496669837,30.0881545335749,30.0110054193862,30.0110054193862,3659.53650886536,0.0,1.0
2018-11-26,35.41,35.41,35.32,35.325,9826,30.3538903713358,30.3538903713358,30.2767412571472,30.2810273190465,11462.7369257606,0.0,1.0
2018-11-27,35.25,35.25,35.04,35.18,33797,30.216736390556,30.216736390556,30.0367217907825,30.1567315239648,39426.6354447314,0.0,1.0
2018-11-28,35.615,35.65,35.18,35.25,18743,30.52961890921,30.5596213425056,30.1567315239648,30.216736390556,21865.0598615439,0.0,1.0
2018-11-29,35.53,35.58,35.39,35.39,19309,30.4567558569207,30.4996164759144,30.3367461237383,30.3367461237383,22525.3396396816,0.0,1.0
2018-11-30,35.26,35.35,35.215,35.34,10537,30.2253085143547,30.3024576285434,30.1867339572604,30.2938855047446,12292.1696505943,0.0,1.0
2018-12-03,35.61,35.63,35.53,35.63,12614,30.5253328473106,30.5424770949081,30.4567558569207,30.5424770949081,14715.1397905093,0.0,1.0
2018-12-04,35.015,35.57,34.845,35.52,28028,30.0152914812856,30.4910443521156,29.869565376707,30.448183733122,32696.6813103214,0.0,1.0
2018-12-06,34.75,34.75,34.1097,34.47,22986,29.788130200619,29.788130200619,29.2392571137857,29.5481107342543,26814.8250534839,0.0,1.0
2018-12-07,34.3,34.756,34.3,34.74,29830,29.4023846296758,29.7932734748983,29.4023846296758,29.7795580768203,34798.8441375369,0.0,1.0
2018-12-10,34.01,34.17,33.711,34.17,28662,29.1537930395123,29.2909470202921,28.89748653793,29.2909470202921,33436.2879875993,0.0,1.0
2018-12-11,33.99,34.15,33.74,34.15,46981,29.1366487919148,29.2738027726947,28.9223456969464,29.2738027726947,54806.7213015631,0.0,1.0
2018-12-12,34.51,34.68,34.36,34.49,54136,29.5823992294493,29.7281253340278,29.4538173724682,29.5652549818518,63153.5442919779,0.0,1.0
2018-12-13,34.45,34.63,34.381,34.58,24158,29.5309664866568,29.6852647150342,29.4718188324455,29.6424040960405,28182.0474916064,0.0,1.0
2018-12-14,34.025,34.19,33.96,34.09,17880,29.1666512252104,29.3080912678896,29.1109324205186,29.2223700299022,20858.308185691,0.0,1.0
2018-12-17,33.71,34.0,33.68,34.0,46477,28.8966293255501,29.1452209157136,28.8709129541539,29.1452209157136,54218.7689902886,0.0,1.0
2018-12-18,33.66,33.97,33.59,33.83,67449,28.8537687065564,29.1195045443174,28.7937638399653,28.999494811135,78684.1179427669,0.0,1.0
2018-12-19,33.48,34.02,33.41,33.93,34045,28.6994704781791,29.1623651633111,28.639465611588,29.0852160491224,39715.945312184,0.0,1.0
2018-12-20,33.4,33.829,33.33,33.61,31510,28.6308934877892,28.9986375987551,28.570888621198,28.8109080875627,36758.6851751187,0.0,1.0
2018-12-21,32.911,33.32,32.83,33.32,41522,28.2117166340309,28.5623164973993,28.1422824312611,28.5623164973993,48438.4045014686,0.0,1.0
2018-12-24,32.664,33.1,32.642,32.89,19134,27.999985176202,28.373729773827,27.9811265038448,28.1937151740535,22321.1895316002,0.0,1.0
2018-12-26,33.226,33.226,32.48,33.05,57133,28.5554622272098,28.5554622272098,27.9143265256057,28.4042023297804,66477.6862267407,0.086004,1.0
2018-12-27,33.138,33.138,32.59,32.85,123600,28.4798322784951,28.4798322784951,28.0088639614991,28.2323160827016,143816.043575957,0.0,1.0
2018-12-28,33.3599,33.48,33.2001,33.48,144013,28.6705400696291,28.773757761,28.5332029582131,28.773757761,167567.798410229,0.0,1.0
2018-12-31,33.3911,33.67,33.3404,33.64,38125,28.6973543241734,28.9370496957249,28.6537811605389,28.9112667586631,44360.7335059333,0.0,1.0
2019-01-02,33.34,33.37,33.16,33.16,16521,28.6534373880448,28.6792203251066,28.4987397656738,28.4987397656738,19223.1784459416,0.0,1.0
2019-01-03,33.11,33.27,33.102,33.27,22548,28.4557682039041,28.5932772015672,28.4488927540209,28.5932772015672,26235.9559106042,0.0,1.0
2019-01-04,34.09,34.1,33.63,33.8,12304,29.2980108145905,29.3066051269444,28.9026724463091,29.0487757563261,14316.4449851017,0.0,1.0
2019-01-07,34.194,34.28,34.03,34.06,16462,29.3873916630715,29.4613027493154,29.2464449404668,29.2722278775287,19154.5283927783,0.0,1.0
2019-01-08,34.395,34.485,34.32,34.485,12453,29.5601373413857,29.6374861525712,29.4956799987312,29.6374861525712,14489.8154583446,0.0,1.0
2019-01-09,34.86,34.86,34.696,34.8,16929,29.9597728658441,29.9597728658441,29.8188261432394,29.9082069917204,19697.911016969,0.0,1.0
2019-01-10,34.99,35.0,34.748,34.79,13484,30.0714989264453,30.0800932387993,29.8635165674799,29.8996126793665,15689.4460483673,0.0,1.0
2019-01-11,34.81,34.82,34.73,34.775,9886,29.9168013040744,29.9253956164283,29.8480468052428,29.8867212108356,11502.9563656303,0.0,1.0
2019-01-14,34.58,34.71,34.54,34.56,14821,29.7191321199337,29.8308581805349,29.6847548705179,29.7019434952258,17245.1260666606,0.0,1.0
2019-01-15,34.75,34.75,34.58,34.625,16655,29.8652354299507,29.8652354299507,29.7191321199337,29.7578065255264,19379.0955158379,0.0,1.0
2019-01-16,34.82,34.86,34.72,34.72,13439,29.9253956164283,29.9597728658441,29.8394524928889,29.8394524928889,15637.0858383275,0.0,1.0
2019-01-17,34.95,34.97,34.68,34.69,11332,30.0371216770296,30.0543103017374,29.8050752434731,29.813669555827,13185.4644482422,0.0,1.0
2019-01-18,35.27,35.28,35.134,35.15,8908,30.3121396723557,30.3207339847097,30.1952570243421,30.2090079241084,10364.9944674322,0.0,1.0
2019-01-22,34.96,35.07,34.8401,34.98,148221,30.0457159893835,30.1402534252769,29.9426701842597,30.0629046140914,172464.059829061,0.0,1.0
2019-01-23,35.015,35.1,34.95,35.08,17886,30.0929847073302,30.1660363623387,30.0371216770296,30.1488477376308,20811.4381504819,0.0,1.0
2019-01-24,35.06,35.08,34.89,34.96,53731,30.1316591129229,30.1488477376308,29.9855558029059,30.0457159893835,62519.2543477326,0.0,1.0
2019-01-25,35.38,35.41,35.21,35.21,13672,30.4066771082491,30.4324600453109,30.2605737982321,30.2605737982321,15908.1953703113,0.0,1.0
2019-01-28,35.18,35.49,35.03,35.1,11607,30.2347908611702,30.5012145441425,30.1058761758611,30.1660363623387,13505.4435095965,0.0,1.0
2019-01-29,35.37,35.48,35.37,35.45,6612,30.3980827958951,30.4926202317885,30.3980827958951,30.4668372947267,7693.46019517984,0.0,1.0
2019-01-30,35.8,35.81,35.42,35.5,10448,30.7676382271147,30.7762325394686,30.4410543576649,30.5098088564964,12156.8772110161,0.0,1.0
2019-01-31,35.62,35.82,35.59,35.64,11059,30.6129406047437,30.7848268518226,30.5871576676819,30.6301292294516,12867.8125073342,0.0,1.0
2019-02-01,35.73,35.84,35.61,35.67,15140,30.7074780406371,30.8020154765304,30.6043462923898,30.6559121665134,17616.3017778316,0.0,1.0
2019-02-04,35.9,35.97,35.715,35.835,31869,30.8535813506541,30.9137415371317,30.6945865721062,30.7977183203535,37081.5007501794,0.0,1.0
2019-02-05,36.23,36.28,36.07,36.07,21253,31.1371936583342,31.1801652201039,30.9996846606711,30.9996846606711,24729.1454216813,0.0,1.0
2019-02-06,35.95,36.24,35.94,36.16,22607,30.8965529124238,31.1457879706882,30.8879586000699,31.0770334718566,26304.6059637675,0.0,1.0
2019-02-07,35.67,35.82,35.6,35.82,8468,30.6559121665134,30.7848268518226,30.5957519800358,30.7848268518226,9853.0279692654,0.0,1.0
2019-02-08,35.53,35.6,35.36,35.53,42854,30.5355917935582,30.5957519800358,30.3894884835412,30.5355917935582,49863.2098010037,0.0,1.0
2019-02-11,35.53,35.57,35.42,35.53,14762,30.5355917935582,30.569969042974,30.4410543576649,30.5355917935582,17176.4760134974,0.0,1.0
2019-02-12,35.8,35.81,35.717,35.79,6748,30.7676382271147,30.7762325394686,30.6963054345769,30.7590439147607,7851.7043855223,0.0,1.0
2019-02-13,35.79,36.18,35.79,36.14,8238,30.7590439147607,31.0942220965645,30.7590439147607,31.0598448471487,9585.40911795092,0.0,1.0
2019-02-14,35.8,35.931,35.75,35.76,10724,30.7676382271147,30.8802237189513,30.724666665345,30.7332609776989,12478.0198325935,0.0,1.0
2019-02-15,36.235,36.239,36.05,36.05,13526,31.1414908145112,31.1449285394528,30.9824960359632,30.9824960359632,15738.3155777378,0.0,1.0
2019-02-19,36.38,36.4399,36.1927,36.22,8028,31.2661083436434,31.3175882746435,31.105136873254,31.1285993459803,9341.06147109854,0.0,1.0
2019-02-20,36.37,36.56,36.14,36.3,25922,31.2575140312894,31.4208059660143,31.0598448471487,31.1973538448118,30161.8081033653,0.0,1.0
2019-02-21,36.41,36.43,36.26,36.3,11234,31.2918912807052,31.3090799054131,31.162976595396,31.1973538448118,13071.4355463778,0.0,1.0
2019-02-22,36.49,36.51,36.37,36.42,11455,31.3606457795367,31.3778344042446,31.2575140312894,31.3004855930591,13328.5823556844,0.0,1.0
2019-02-25,36.5,36.6893,36.49,36.6,7714,31.3692400918907,31.5319304247508,31.3606457795367,31.4551832154301,8975.70356104312,0.0,1.0
2019-02-26,36.69,36.72,36.585,36.62,11411,31.5325320266156,31.5583149636774,31.4422917468992,31.472371840138,13277.3857058677,0.0,1.0
2019-02-27,36.455,36.56,36.4,36.45,18720,31.3305656862979,31.4208059660143,31.2832969683512,31.3262685301209,21781.8473765527,0.0,1.0
2019-02-28,36.486,36.55,36.355,36.43,11607,31.3572080545951,31.4122116536604,31.2446225627585,31.3090799054131,13505.4435095965,0.0,1.0
2019-03-01,36.78,36.83,36.65,36.79,8468,31.6098808378011,31.6528523995708,31.4981547771998,31.618475150155,9853.02796926538,0.0,1.0
2019-03-04,36.62,36.79,36.52,36.79,10145,31.472371840138,31.618475150155,31.3864287165985,31.618475150155,11804.3184634149,0.0,1.0
2019-03-05,36.625,36.66,36.52,36.52,9251,31.4766689963149,31.5067490895537,31.3864287165985,31.3864287165985,10764.0956239578,0.0,1.0
2019-03-06,36.545,36.81,36.49,36.61,7602,31.4079144974834,31.6356637748629,31.3606457795367,31.463777527784,8845.38481605521,0.0,1.0
2019-03-07,36.135,36.31,36.135,36.3,8991,31.0555476909718,31.2059481571658,31.0555476909718,31.1973538448118,10461.56996595,0.0,1.0
2019-03-08,36.05,36.42,35.921,35.96,18451,30.9824960359632,31.3004855930591,30.8716294065974,30.9051472247778,21468.8496765371,0.0,1.0
2019-03-11,36.34,36.35,36.11,36.17,16295,31.2317310942276,31.2403254065815,31.0340619100869,31.0856277842106,18960.2138355195,0.0,1.0
2019-03-12,36.36,36.48,36.36,36.45,16443,31.2489197189355,31.3520514671828,31.2489197189355,31.3262685301209,19132.4207485393,0.0,1.0
2019-03-13,36.64,36.75,36.49,36.62,25238,31.4895604648459,31.5840979007392,31.3606457795367,31.472371840138,29365.9329107605,0.0,1.0
2019-03-14,36.741,36.792,36.741,36.78,14195,31.5763630196207,31.6201940126258,31.5763630196207,31.6098808378011,16516.737366996,0.0,1.0
2019-03-15,37.0832,37.1099,36.98,37.0,18673,31.8704603883726,31.8934072023576,31.7817670848799,31.7989557095878,21727.1600460667,0.0,1.0
2019-03-18,37.206,37.206,37.11,37.155,4817,31.975998544079,31.975998544079,31.8934931454812,31.9321675510739,5604.86959470376,0.0,1.0
2019-03-19,37.2046,37.365,37.19,37.365,4754,31.9747953403495,32.1126481105067,31.9622476443127,32.1126481105067,5531.56530064804,0.0,1.0
2019-03-20,37.127,37.26,36.93,36.972,14040,31.9932851439477,32.107894644423,31.8235252071535,31.8597176809878,16292.8901378735,0.099114,1.0
2019-03-21,37.11,37.11,36.96,36.99,10510,31.9786358093005,31.9786358093005,31.849376974178,31.8752287412025,12196.4583581945,0.0,1.0
2019-03-22,36.51,36.8,36.51,36.77,7731,31.4616004688106,31.7115008833807,31.4616004688106,31.6856491163562,8971.53373617521,0.0,1.0
2019-03-25,36.42,36.56,36.41,36.48,26339,31.3840451677371,31.5046867471848,31.3754279120623,31.4357487017861,30565.4154801603,0.0,1.0
2019-03-26,36.808,36.869,36.77,36.83,11649,31.7183946879206,31.7709599475371,31.6856491163562,31.7373526504052,13518.2248729408,0.0,1.0
2019-03-27,36.76,36.84,36.593,36.81,10893,31.6770318606814,31.7459699060801,31.5331236909117,31.7201181390556,12640.9154039783,0.0,1.0
2019-03-28,36.78,36.795,36.64,36.795,10100,31.6942663720311,31.7071922555433,31.5736247925834,31.7071922555433,11720.6688313762,0.0,1.0
2019-03-29,36.87,36.91,36.76,36.877,9836,31.7718216731046,31.8062906958039,31.6770318606814,31.7778537520769,11414.3067945957,0.0,1.0
2019-04-01,37.16,37.189,37.13,37.16,4633,32.0217220876747,32.0467121291317,31.9958703206502,32.0217220876747,5376.42165304614,0.0,1.0
2019-04-02,37.1,37.1,36.95,36.95,15558,31.9700185536257,31.9700185536257,31.8407597185032,31.8407597185032,18054.4718493615,0.0,1.0
2019-04-03,37.345,37.42,37.27,37.27,12223,32.1811413176591,32.2457707352203,32.1165119000978,32.1165119000978,14184.3302104863,0.0,1.0
2019-04-04,37.2,37.269,37.08,37.21,20235,32.056191110374,32.1156501745303,31.952784042276,32.0648083660488,23481.9538418711,0.0,1.0
2019-04-05,37.27,37.27,37.15,37.22,26848,32.1165119000978,32.1165119000978,32.0131048319998,32.0734256217237,31156.0907707712,0.0,1.0
2019-04-08,37.19,37.225,37.166,37.225,5635,32.0475738546992,32.0777342495611,32.0268924410796,32.0777342495611,6539.2048380995,0.0,1.0
2019-04-09,37.01,37.16,36.92,37.16,16440,31.8924632525522,32.0217220876747,31.8149079514787,32.0217220876747,19077.999563151,0.0,1.0
2019-04-10,37.1,37.22,36.98,37.1,7183,31.9700185536257,32.0734256217237,31.8666114855277,31.9700185536257,8335.6004174035,0.0,1.0
2019-04-11,37.15,37.15,37.06,37.13,5283,32.0131048319998,32.0131048319998,31.9355495309264,31.9958703206502,6130.72212239214,0.0,1.0
2019-04-12,37.31,37.36,37.19,37.26,5394,32.1509809227972,32.1940672011713,32.0475738546992,32.107894644423,6259.53343331121,0.0,1.0
2019-04-15,37.32,37.38,37.229,37.34,7791,32.159598178472,32.211301712521,32.081181151831,32.1768326898217,9041.16147180714,0.0,1.0
2019-04-16,37.405,37.468,37.3801,37.44,20354,32.2328448517081,32.2871335624595,32.2113878850777,32.26300524657,23620.0488508744,0.0,1.0
2019-04-17,37.17,37.34,37.14,37.34,17271,32.0303393433495,32.1768326898217,32.004487576325,32.1768326898217,20042.3437016533,0.0,1.0
2019-04-18,37.07,37.1,36.96,37.1,16733,31.9441667866012,31.9700185536257,31.849376974178,31.9700185536257,19418.015005487,0.0,1.0
2019-04-22,36.985,37.22,36.94,37.07,16883,31.8709201133651,32.0734256217237,31.8321424628284,31.9441667866012,19592.0843445668,0.0,1.0
2019-04-23,37.18,37.18,36.9,37.07,22122,32.0389565990243,32.0389565990243,31.797673440129,31.9441667866012,25671.7461274955,0.0,1.0
2019-04-24,36.93,37.03,36.8,37.0,13613,31.8235252071535,31.9096977639019,31.7115008833807,31.8838459968774,15797.3727526262,0.0,1.0
2019-04-25,36.83,36.901,36.77,36.77,6845,31.7373526504052,31.7985351656965,31.6856491163562,31.6856491163562,7943.36417334359,0.0,1.0
2019-04-26,37.1672,37.21,37.01,37.01,33115,32.0279265117606,32.0648083660488,31.8924632525522,31.8924632525522,38428.707757527,0.0,1.0
2019-04-29,37.33,37.38,37.2,37.21,9716,32.1682154341468,32.211301712521,32.056191110374,32.0648083660488,11275.0513233318,0.0,1.0
2019-04-30,37.35,37.47,37.18,37.36,20610,32.1854499454965,32.2888570135945,32.0389565990243,32.1940672011713,23917.1271895707,0.0,1.0
2019-05-01,37.3,37.44,37.19,37.44,8797,32.1423636671223,32.26300524657,32.0475738546992,32.26300524657,10208.5865059026,0.0,1.0
2019-05-02,37.085,37.299,37.06,37.25,15380,31.9570926701134,32.1415019415548,31.9355495309264,32.0992773887482,17847.9095669868,0.0,1.0
2019-05-03,37.4,37.4,37.17,37.17,13340,32.2285362238706,32.2285362238706,32.0303393433495,32.0303393433495,15480.5665555009,0.0,1.0
2019-05-06,37.1,37.15,36.57,36.83,22036,31.9700185536257,32.0131048319998,31.5133040028596,31.7373526504052,25571.9463730897,0.0,1.0
2019-05-07,36.568,36.9,36.568,36.9,7077,31.5115805517246,31.797673440129,31.5115805517246,31.797673440129,8212.59141778709,0.0,1.0
2019-05-08,36.54,36.741,36.495,36.61,17197,31.4874522358351,31.6606590748992,31.4486745852984,31.5477730255589,19956.4694943739,0.0,1.0
2019-05-09,36.535,36.609,36.339,36.44,17520,31.4831436079977,31.5469112999914,31.314245396771,31.4012796790868,20331.2988045259,0.0,1.0
2019-05-10,36.78,36.85,36.47,36.65,11395,31.6942663720311,31.7545871617549,31.4271314461113,31.5822420482583,13223.4674587655,0.0,1.0
2019-05-13,36.06,36.345,35.94,36.23,7119,31.0738239634432,31.3194157501759,30.9704168953452,31.2203173099153,8261.33083272943,0.0,1.0
2019-05-14,36.27,36.34,35.98,35.98,12907,31.2547863326147,31.3151071223385,31.0048859180445,31.0048859180445,14978.0863966904,0.0,1.0
2019-05-15,36.3,36.389,35.99,35.99,20130,31.2806380996391,31.3573316751452,31.0135031737194,31.0135031737194,23360.1053045152,0.0,1.0
2019-05-16,36.601,36.679,36.29,36.52,7508,31.5400174954516,31.6072320897153,31.2720208439643,31.4702177244854,8712.7506520765,0.0,1.0
2019-05-17,36.475,36.56,36.22,36.47,3793,31.4314400739487,31.5046867471848,31.2117000542405,31.4271314461113,4401.63335419901,0.0,1.0
2019-05-20,36.435,36.49,36.42,36.42,2466,31.3969710512494,31.444365957461,31.3840451677371,31.3840451677371,2861.69993447265,0.0,1.0
2019-05-21,36.59,36.64,36.49,36.49,12177,31.5305385142093,31.5736247925834,31.444365957461,31.444365957461,14130.9489465018,0.0,1.0
2019-05-22,36.54,36.56,36.34,36.34,14122,31.4874522358351,31.5046867471848,31.3151071223385,31.3151071223385,16388.0480432371,0.0,1.0
2019-05-23,36.31,36.31,36.17,36.25,6429,31.289255355314,31.289255355314,31.1686137758663,31.237551821265,7460.61187296215,0.0,1.0
2019-05-24,36.64,36.69,36.6,36.67,7220,31.5736247925834,31.6167110709576,31.5391557698841,31.5994765596079,8378.5375210432,0.0,1.0
2019-05-28,36.38,36.6,36.38,36.6,12508,31.3495761450378,31.5391557698841,31.3495761450378,31.5391557698841,14515.061954738,0.0,1.0
2019-05-29,35.982,36.05,35.889,36.0,5732,31.0066093691795,31.0652067077684,30.9264688914036,31.0221204293942,6651.76967737114,0.0,1.0
2019-05-30,36.087,36.087,35.95,35.957,15152,31.0970905537652,31.0970905537652,30.97903415102,30.9850662299924,17583.3241715854,0.0,1.0
2019-05-31,35.93,35.96,35.73,35.77,9366,30.9617996396704,30.9876514066949,30.7894545261737,30.8239235488731,10868.8895321455,0.0,1.0
2019-06-03,36.32,36.35,36.15,36.24,7377,31.2978726109888,31.3237243780133,31.1513792645167,31.2289345655902,8560.73009594677,0.0,1.0
2019-06-04,36.594,36.6,36.4176,36.6,7011,31.5339854164792,31.5391557698841,31.3819770263752,31.5391557698841,8136.00090859195,0.0,1.0
2019-06-05,36.635,36.77,36.39,36.39,22019,31.569316164746,31.6856491163562,31.3581934007126,31.3581934007126,25552.2185146607,0.0,1.0
2019-06-06,36.93,37.01,36.845,36.87,11455,31.8235252071535,31.8924632525522,31.7502785339175,31.7718216731046,13293.0951943975,0.0,1.0
2019-06-07,37.3199,37.4225,37.22,37.22,10234,32.1595120059152,32.247925049139,32.0734256217237,32.0734256217237,11876.1707742876,0.0,1.0
2019-06-10,37.3009,37.37,37.24,37.29,12987,32.1431392201331,32.2026844568461,32.0906601330733,32.1337464114475,15070.9233775329,0.0,1.0
2019-06-11,37.468,37.7,37.42,37.55,38153,32.2871335624595,32.4870538941156,32.2457707352203,32.3577950589931,44275.1166260888,0.0,1.0
2019-06-12,37.32,37.47,37.29,37.4,46065,32.159598178472,32.2888570135945,32.1337464114475,32.2285362238706,53456.6940314203,0.0,1.0
2019-06-13,37.15,37.32,37.11,37.26,32680,32.0131048319998,32.159598178472,31.9786358093005,32.107894644423,37923.9066741956,0.0,1.0
2019-06-14,37.04,37.06,37.0,37.03,9017,31.9183150195767,31.9355495309264,31.8838459968774,31.9096977639019,10463.8882032197,0.0,1.0
2019-06-17,36.99,37.09,36.91,36.91,22331,31.8752287412025,31.9614012979509,31.8062906958039,31.8062906958039,25914.2827399468,0.0,1.0
2019-06-18,37.44,37.44,37.3,37.37,13177,32.26300524657,32.26300524657,32.1423636671223,32.2026844568461,15291.4112070341,0.0,1.0
2019-06-19,37.7207,37.7499,37.53,37.54,6009,32.5048916133625,32.530053999933,32.3405605476434,32.3491778033183,6973.21772353858,0.0,1.0
2019-06-20,37.9746,38.0845,37.85,38.03,11422,32.7236837349465,32.8183873748129,32.6163127292381,32.771423331385,13254.7999397999,0.0,1.0
2019-06-21,37.72,37.83,37.72,37.76,5489,32.5042884054653,32.5990782178884,32.5042884054653,32.5387574281646,6369.77734806178,0.0,1.0
2019-06-24,37.871,37.906,37.85,37.9,4591,32.6344089661552,32.6645693610171,32.6163127292381,32.6593990076122,5327.68223810379,0.0,1.0
2019-06-25,37.293,37.519,37.27,37.48,12163,32.4449732494787,32.641593632778,32.4249632104703,32.6076635666334,13980.432516069,0.358167,1.0
2019-06-26,37.29,37.39,37.27,37.39,21125,32.4423632443906,32.5293634139921,32.4249632104703,32.5293634139921,24281.5618598995,0.0,1.0
2019-06-27,37.36,37.409,37.3,37.37,11910,32.5032633631117,32.5458934462164,32.4510632613508,32.5119633800718,13689.6284852735,0.0,1.0
2019-06-28,37.495,37.53,37.44,37.47,18152,32.6207135920737,32.6511636514342,32.5728634987928,32.5989635496733,20864.3271422909,0.0,1.0
2019-07-01,37.677,37.79,37.571,37.79,16302,32.7790539007484,32.877364092398,32.6868337209708,32.877364092398,18737.8945060393,0.0,1.0
2019-07-02,37.825,37.85,37.68,37.73,27111,32.9078141517585,32.9295641941589,32.7816639058364,32.8251639906371,31162.0082169815,0.0,1.0
2019-07-03,38.15,38.19,38.053,38.06,11655,33.1905647029633,33.2253647708039,33.1061745384499,33.112264550322,13396.5256083848,0.0,1.0
2019-07-05,37.786,37.86,37.63,37.79,9336,32.873884085614,32.9382642111191,32.7381638210357,32.877364092398,10731.0135632673,0.0,1.0
2019-07-08,37.54,37.58,37.52,37.56,5945,32.6598636683943,32.6946637362349,32.642463634474,32.6772637023146,6833.32001217053,0.0,1.0
2019-07-09,37.4,37.425,37.26,37.29,9765,32.5380634309523,32.5598134733526,32.4162631935102,32.4423632443906,11224.1160502683,0.0,1.0
2019-07-10,37.547,37.62,37.503,37.54,19742,32.6659536802664,32.7294638040755,32.6276736056418,32.6598636683943,22691.9097864206,0.0,1.0
2019-07-11,37.584,37.78,37.51,37.62,16749,32.698143743019,32.8686640754379,32.6337636175139,32.7294638040755,19251.6866078796,0.0,1.0
2019-07-12,37.628,37.649,37.551,37.64,8478,32.7364238176436,32.7546938532599,32.6694336870505,32.7468638379958,9744.80858926523,0.0,1.0
2019-07-15,37.72,37.74,37.635,37.69,7159,32.816463973677,32.8338640075973,32.7425138295157,32.7903639227965,8228.71959077019,0.0,1.0
2019-07-16,37.55,37.65,37.5,37.65,11218,32.6685636853545,32.755563854956,32.6250636005537,32.755563854956,12894.2277370107,0.0,1.0
2019-07-17,37.5,37.6,37.49,37.58,17156,32.6250636005537,32.7120637701552,32.6163635835936,32.6946637362349,19719.5017878549,0.0,1.0
2019-07-18,37.597,37.61,37.38,37.4,15881,32.7094537650672,32.7207637871154,32.520663397032,32.5380634309523,18253.9874034113,0.0,1.0
2019-07-19,37.576,37.685,37.576,37.61,12439,32.6911837294509,32.7860139143165,32.6911837294509,32.7207637871154,14297.6732769368,0.0,1.0
2019-07-22,37.45,37.52,37.396,37.46,15147,32.581563515753,32.642463634474,32.5345834241682,32.5902635327131,17410.3108871904,0.0,1.0
2019-07-23,37.56,37.65,37.41,37.58,8598,32.6772637023146,32.755563854956,32.5467634479124,32.6946637362349,9882.73935485992,0.0,1.0
2019-07-24,37.59,37.59,37.41,37.41,3144,32.7033637531951,32.7033637531951,32.5467634479124,32.5467634479124,3613.78605858101,0.0,1.0
2019-07-25,37.19,37.503,37.151,37.47,6819,32.3553630747892,32.6276736056418,32.3214330086446,32.5989635496733,7837.91575491854,0.0,1.0
2019-07-26,37.42,37.52,37.1,37.43,8743,32.5554634648726,32.642463634474,32.2770629221478,32.5641634818327,10049.4056966202,0.0,1.0
2019-07-29,37.513,37.66,37.47,37.66,10150,32.6363736226019,32.7642638719161,32.5989635496733,32.7642638719161,11666.643923218,0.0,1.0
2019-07-30,37.05,37.19,36.98,37.18,19083,32.2335628373471,32.3553630747892,32.1726627186261,32.346663057829,21934.4399986964,0.0,1.0
2019-07-31,36.815,37.18,36.8,37.1,8858,32.0291124387836,32.346663057829,32.0160624133434,32.2770629221478,10181.5893469818,0.0,1.0
2019-08-01,36.82,37.2,36.778,37.1,9490,32.0334624472637,32.3640630917493,31.9969223760311,32.2770629221478,10908.0247124471,0.0,1.0
2019-08-02,36.602,36.79,36.46,36.79,9283,31.8438020775325,32.0073623963833,31.7202618366984,32.0073623963833,10670.0941417963,0.0,1.0
2019-08-05,35.685,36.09,35.54,36.09,14551,31.0460105222869,31.3983612091729,30.9198602763648,31.3983612091729,16725.2547514034,0.0,1.0
2019-08-06,35.85,35.92,35.67,35.92,12459,31.1895608021294,31.2504609208504,31.0329604968467,31.2504609208504,14320.6617378692,0.0,1.0
2019-08-07,36.12,36.12,35.74,35.74,12815,31.4244612600534,31.4244612600534,31.0938606155677,31.0938606155677,14729.8563424668,0.0,1.0
2019-08-08,36.51,36.57,36.289,36.31,9228,31.7637619214991,31.81596202326,31.5714915466799,31.5897615822962,10606.8758742321,0.0,1.0
2019-08-09,36.38,36.45,36.252,36.43,15259,31.6506617010172,31.7115618197382,31.5393014839273,31.6941617858179,17539.0462684121,0.0,1.0
2019-08-12,36.09,36.29,36.01,36.2,5786,31.3983612091729,31.5723615483759,31.3287610734917,31.4940613957345,6650.56174775756,0.0,1.0
2019-08-13,36.35,36.42,35.94,35.94,11642,31.6245616501368,31.6854617688578,31.2678609547707,31.2678609547707,13381.5831087787,0.0,1.0
2019-08-14,35.46,35.83,35.46,35.83,17623,30.8502601406836,31.1721607682091,30.8502601406836,31.1721607682091,20256.2823506276,0.0,1.0
2019-08-15,35.48,35.63,35.44,35.5,23074,30.8676601746039,30.9981604290061,30.8328601067633,30.8850602085242,26521.7873777666,0.0,1.0
2019-08-16,36.04,36.08,35.8,35.82,14161,31.3548611243722,31.3896611922128,31.1460607173286,31.1634607512489,16276.9797632206,0.0,1.0
2019-08-19,36.25,36.32,36.211,36.32,57668,31.5375614805353,31.5984615992563,31.5036314143907,31.5984615992563,66284.928252624,0.0,1.0
2019-08-20,36.205,36.33,36.16,36.33,32993,31.4984114042146,31.6071616162165,31.4592613278939,31.6071616162165,37922.9145772148,0.0,1.0
2019-08-21,36.515,36.63,36.5,36.6,11101,31.7681119299792,31.8681621250209,31.755061904539,31.8420620741404,12759.7452405559,0.0,1.0
2019-08-22,36.402,36.445,36.24,36.37,11413,31.6698017383295,31.7072118112582,31.5288614635751,31.641961684057,13118.3652311021,0.0,1.0
2019-08-23,36.01,36.444,35.98,36.3,19906,31.3287610734917,31.7063418095621,31.3026610226113,31.581061565336,22880.4151660667,0.0,1.0
2019-08-26,36.12,36.24,36.047,36.15,22109,31.4244612600534,31.5288614635751,31.3609511362443,31.4505613109338,25412.5941377759,0.0,1.0
2019-08-27,36.18,36.375,36.15,36.33,74252,31.4766613618142,31.6463116925371,31.4505613109338,31.6071616162165,85346.960057811,0.0,1.0
2019-08-28,36.13,36.2,36.0,36.0,11895,31.4331612770135,31.4940613957345,31.3200610565316,31.3200610565316,13672.3871395742,0.0,1.0
2019-08-29,36.33,36.46,36.31,36.397,8978,31.6071616162165,31.7202618366984,31.5897615822962,31.6654517298494,10319.5201125764,0.0,1.0
2019-08-30,36.454,36.56,36.34,36.495,13114,31.7150418265223,31.8072620062999,31.6158616331766,31.7507118960589,15073.5338334069,0.0,1.0
2019-09-03,36.4,36.42,36.295,36.295,5600,31.6680617349375,31.6854617688578,31.5767115568559,31.5767115568559,6436.76906108577,0.0,1.0
2019-09-04,36.893,37.0,36.807,36.83,2879,32.0969725710728,32.1900627525464,32.0221524252155,32.0421624642238,3309.18895122606,0.0,1.0
2019-09-05,37.03,37.13,36.979,37.06,3372,32.2161628034268,32.3031629730283,32.17179271693,32.2422628543072,3875.85451321094,0.0,1.0
2019-09-06,37.02,37.133,37.02,37.06,7879,32.2074627864666,32.3057729781163,32.2074627864666,32.2422628543072,9056.30418433838,0.0,1.0
2019-09-09,37.009,37.08,36.902,37.08,14235,32.1978927678105,32.2596628882275,32.1048025863369,32.2596628882275,16362.0370686707,0.0,1.0
2019-09-10,37.005,37.08,36.86,36.9,7449,32.1944127610264,32.2596628882275,32.0682625151043,32.1030625829449,8562.05227429071,0.0,1.0
2019-09-11,37.312,37.33,37.15,37.28,14545,32.461503281703,32.4771633122312,32.3205630069486,32.4336632274305,16718.3582131237,0.0,1.0
2019-09-12,37.42,37.49,37.311,37.36,15138,32.5554634648726,32.6163635835936,32.4606332800069,32.5032633631117,17399.9660797708,0.0,1.0
2019-09-13,37.636,37.693,37.58,37.6,3392,32.7433838312117,32.7929739278846,32.6946637362349,32.7120637701552,3898.84297414339,0.0,1.0
2019-09-16,37.31,37.47,37.31,37.47,8500,32.4597632783109,32.5989635496733,32.4597632783109,32.5989635496733,9770.09589629092,0.0,1.0
2019-09-17,37.595,37.6,37.29,37.29,7884,32.7077137616751,32.7120637701552,32.4423632443906,32.4423632443906,9062.05129957149,0.0,1.0
2019-09-18,37.58,37.61,37.427,37.5,9342,32.6946637362349,32.7207637871154,32.5615534767447,32.6250636005537,10737.910101547,0.0,1.0
2019-09-19,37.741,37.825,37.72,37.72,3753,32.8347340092933,32.9078141517585,32.816463973677,32.816463973677,4313.78469397409,0.0,1.0
2019-09-20,37.58,37.75,37.58,37.73,35661,32.6946637362349,32.8425640245574,32.6946637362349,32.8251639906371,40989.5752656036,0.0,1.0
2019-09-23,37.55,37.56,37.45,37.47,14677,32.6685636853545,32.6772637023146,32.581563515753,32.5989635496733,16870.0820552778,0.0,1.0
2019-09-24,37.519,37.71,37.5,37.671,5573,32.641593632778,32.8077639567168,32.6250636005537,32.7738338905723,6405.73463882697,0.0,1.0
2019-09-25,37.097,37.14,36.96,37.05,4807,32.4656601498065,32.5032918555089,32.3457637851268,32.4245278203178,5492.73534488911,0.219778,1.0
2019-09-26,37.339,37.41,37.27,37.376,8800,32.6774478888758,32.7395839610821,32.6170621285627,32.7098286588988,10055.3507457924,0.0,1.0
2019-09-27,37.234,37.407,37.234,37.24,8794,32.5855565144862,32.7369584932424,32.5855565144862,32.5908074501656,10048.4948248294,0.0,1.0
2019-09-30,37.323,37.41,37.28,37.33,14348,32.6634453937307,32.7395839610821,32.6258136880283,32.6695714853567,16394.792329617,0.0,1.0
2019-10-01,36.969,37.24,36.94,37.24,18143,32.3536401886459,32.5908074501656,32.3282606661955,32.5908074501656,20731.16233874,0.0,1.0
2019-10-02,36.281,36.54,36.23,36.515,11826,31.7515328974076,31.9781982875685,31.7068999441327,31.9563193889044,13513.0202181524,0.0,1.0
2019-10-03,36.42,36.52,36.26,36.284,54740,31.8731795739805,31.9606951686372,31.7331546225297,31.7541583652473,62548.8522528041,0.0,1.0
2019-10-04,36.845,36.85,36.58,36.58,7444,32.2451208512716,32.2494966310044,32.0132045254312,32.0132045254312,8505.9126081453,0.0,1.0
2019-10-07,36.829,36.989,36.829,36.951,9394,32.2311183561265,32.3711433075772,32.2311183561265,32.3378873816077,10734.0869211334,0.0,1.0
2019-10-08,36.38,36.6,36.38,36.6,4549,31.8381733361178,32.0307076443626,31.8381733361178,32.0307076443626,5197.93074347837,0.0,1.0
2019-10-09,36.6,36.62,36.566,36.576,6279,32.0307076443626,32.0482107632939,32.0009523421793,32.009703901645,7174.72128782165,0.0,1.0
2019-10-10,36.76,36.76,36.45,36.45,18836,32.1707325958133,32.1707325958133,31.8994342523775,31.8994342523775,21523.0212099712,0.0,1.0
2019-10-11,37.339,37.45,37.31,37.339,17600,32.6774478888758,32.7745901989448,32.6520683664253,32.6774478888758,20110.7014915848,0.0,1.0
2019-10-14,37.225,37.29,37.184,37.185,5100,32.5776801109671,32.634565247494,32.5417987171579,32.5426738731044,5827.53281858425,0.0,1.0
2019-10-15,37.73,37.8,37.659,37.67,7500,33.0196338639836,33.0808947802433,32.9574977917773,32.9671245071896,8569.90120380035,0.0,1.0
2019-10-16,37.721,37.77,37.61,37.67,11647,33.0117574604645,33.0546401018463,32.9146151503955,32.9671245071896,13308.485242755,0.0,1.0
2019-10-17,37.787,37.885,37.717,37.82,12485,33.0695177529379,33.1552830357015,33.0082568366782,33.0983978991747,14266.028870593,0.0,1.0
2019-10-18,37.731,37.74,37.61,37.61,5629,33.0205090199302,33.0283854234493,32.9146151503955,32.9146151503955,6431.99651682562,0.0,1.0
2019-10-21,37.79,37.85,37.74,37.85,7231,33.0721432207776,33.1246525775717,33.0283854234493,33.1246525775717,8262.52741395739,0.0,1.0
2019-10-22,37.68,37.891,37.68,37.78,6563,32.9758760666552,33.1605339713809,32.9758760666552,33.063391661312,7499.23488007224,0.0,1.0
2019-10-23,37.855,37.855,37.75,37.75,5000,33.1290283573045,33.1290283573045,33.037136982915,33.037136982915,5713.26746920024,0.0,1.0
2019-10-24,37.923,37.94,37.86,37.882,9890,33.1885389616711,33.2034166127627,33.1334041370374,33.1526575678618,11300.8430540781,0.0,1.0
2019-10-25,38.015,38.04,37.86,37.905,9877,33.2690533087553,33.2909322074195,33.1334041370374,33.1727861546329,11285.9885586581,0.0,1.0
2019-10-28,38.228,38.237,38.1,38.1,6002,33.4554615253741,33.4633379288932,33.3434415642135,33.3434415642135,6858.20627002797,0.0,1.0
2019-10-29,38.27,38.33,38.06,38.06,3625,33.4922180751299,33.544727431924,33.3084353263508,33.3084353263508,4142.11891517018,0.0,1.0
2019-10-30,38.73,38.73,38.46,38.51,5300,33.8947898105509,33.8947898105509,33.6584977049777,33.7022555023061,6056.06351735225,0.0,1.0
2019-10-31,38.837,38.86,38.76,38.81,22001,33.9884314968336,34.0085600836046,33.9210444889479,33.9648022862763,25139.5195179749,0.0,1.0
2019-11-01,39.151,39.21,39.09,39.134,5605,34.2632304640557,34.3148646649032,34.2098459513151,34.2483528129641,6404.57283297347,0.0,1.0
2019-11-04,39.19,39.35,39.183,39.33,2516,34.2973615459718,34.4373864974226,34.2912354543459,34.4198833784913,2874.91619050156,0.0,1.0
2019-11-05,39.193,39.25,39.11,39.25,17294,34.2999870138115,34.3498709027659,34.2273490702465,34.3498709027659,19761.0495224698,0.0,1.0
2019-11-06,39.15,39.3,39.12,39.21,8327,34.2623553081092,34.3936287000942,34.2361006297121,34.3148646649032,9514.87564320606,0.0,1.0
2019-11-07,39.42,39.5,39.37,39.5,6200,34.4986474136823,34.5686598894077,34.454889616354,34.5686598894077,7084.4516618083,0.0,1.0
2019-11-08,39.29,39.29,39.15,39.24,3358,34.3848771406286,34.3848771406286,34.2623553081092,34.3411193433002,3837.03043231487,0.0,1.0
2019-11-11,39.227,39.26,39.11,39.11,6946,34.3297423159948,34.3586224622316,34.2273490702465,34.2273490702465,7936.87116821297,0.0,1.0
2019-11-12,39.11,39.24,39.07,39.24,18166,34.2273490702465,34.3411193433002,34.1923428323838,34.3411193433002,20757.4433690983,0.0,1.0
2019-11-13,39.04,39.1,38.98,38.992,10800,34.1660881539867,34.2185975107808,34.1135787971927,34.1240806685515,12340.6577334725,0.0,1.0
2019-11-14,38.967,38.97,38.9,38.95,4625,34.1022017698873,34.104827237727,34.0435663214673,34.0873241187957,5284.77240901022,0.0,1.0
2019-11-15,39.15,39.15,39.01,39.06,4876,34.2623553081092,34.2623553081092,34.1398334755897,34.1835912729181,5571.57843596406,0.0,1.0
2019-11-18,39.28,39.299,39.16,39.16,2856,34.3761255811629,34.3927535441477,34.2711068675748,34.2711068675748,3263.41837840717,0.0,1.0
2019-11-19,39.291,39.45,39.282,39.44,4400,34.3857522965751,34.5249020920793,34.377875893056,34.5161505326137,5027.67537289621,0.0,1.0
2019-11-20,39.04,39.18,38.921,39.13,4080,34.1660881539867,34.2886099865062,34.0619445963452,34.2448521891778,4662.0262548674,0.0,1.0
2019-11-21,38.92,38.94,38.802,38.94,5171,34.0610694403987,34.07857255933,33.9578010387037,34.07857255933,5908.66121664688,0.0,1.0
2019-11-22,39.046,39.17,38.95,39.17,9397,34.1713390896662,34.2798584270405,34.0873241187957,34.2798584270405,10737.5148816149,0.0,1.0
2019-11-25,39.458,39.468,39.35,39.35,7984,34.5319033396519,34.5406548991175,34.4373864974226,34.4373864974226,9122.94549481893,0.0,1.0
2019-11-26,39.5,39.5,39.43,39.43,4800,34.5686598894077,34.5686598894077,34.507398973148,34.507398973148,5484.73677043223,0.0,1.0
2019-11-27,39.69,39.838,39.54,39.54,13586,34.7349395192555,34.8644625993474,34.6036661272704,34.6036661272704,15524.0903673109,0.0,1.0
2019-11-29,39.399,39.46,39.39,39.41,4549,34.4802691388044,34.533653651545,34.4723927352853,34.4898958542166,5197.93074347837,0.0,1.0
2019-12-02,39.191,39.42,39.05,39.42,6427,34.2982367019184,34.4986474136823,34.1748397134524,34.4986474136823,7343.83400490999,0.0,1.0
2019-12-03,39.121,39.13,38.905,38.94,10700,34.2369757856587,34.2448521891778,34.0479421012002,34.07857255933,12226.3923840885,0.0,1.0
2019-12-04,39.431,39.603,39.28,39.28,12402,34.5082741290946,34.6588009519041,34.3761255811629,34.3761255811629,14171.1886306042,0.0,1.0
2019-12-05,39.475,39.54,39.413,39.54,13602,34.5467809907435,34.6036661272704,34.4925213220563,34.6036661272704,15542.3728232123,0.0,1.0
2019-12-06,39.823,39.864,39.724,39.75,15200,34.8513352601489,34.8872166539582,34.7646948214388,34.7874488760495,17368.3331063687,0.0,1.0
2019-12-09,39.69,39.756,39.65,39.74,18537,34.7349395192555,34.7926998117289,34.6999332813928,34.7786973165839,21181.3678153129,0.0,1.0
2019-12-10,39.725,39.82,39.56,39.56,31690,34.7655699773853,34.8487097923092,34.6211692462017,34.6211692462017,36210.6892197911,0.0,1.0
2019-12-11,39.74,39.8,39.54,39.54,14902,34.7786973165839,34.8312066733779,34.6036661272704,34.6036661272704,17027.8223652044,0.0,1.0
2019-12-12,39.94,39.969,39.72,39.73,25471,34.9537285058973,34.9791080283478,34.7611941976525,34.7699457571182,29104.5271415998,0.0,1.0
2019-12-13,40.35,40.36,40.19,40.28,25532,35.3125424439899,35.3212940034556,35.1725174925391,35.2512815277302,29174.2290047241,0.0,1.0
2019-12-16,40.84,40.91,40.796,40.869,41563,35.7413688578079,35.8026297740676,35.7028619961589,35.7667483802583,47492.1071644738,0.0,1.0
2019-12-17,40.48,40.64,40.43,40.47,19291,35.4263127170436,35.5663376684944,35.3825549197153,35.417561157578,22042.9285496684,0.0,1.0
2019-12-18,40.311,40.36,40.25,40.35,13019,35.2784113620738,35.3212940034556,35.2250268493332,35.3125424439899,14876.2058363036,0.0,1.0
2019-12-19,40.35,40.42,40.286,40.35,14248,35.3125424439899,35.3738033602496,35.2565324634096,35.3125424439899,16280.526980233,0.0,1.0
2019-12-20,40.55,40.66,40.55,40.61,15025,35.4875736333033,35.5838407874257,35.4875736333033,35.5400829900974,17168.3687449467,0.0,1.0
2019-12-23,40.652,40.71,40.6,40.66,5282,35.5768395398532,35.6275985847541,35.5313314306317,35.5838407874257,6035.49575446313,0.0,1.0
2019-12-24,40.598,40.83,40.5,40.83,3733,35.6666646710529,35.870484223831,35.5805684806553,35.870484223831,4249.13109755957,0.156639,1.0
2019-12-26,40.666,40.78,40.64,40.64,8385,35.7264048847982,35.8265575960771,35.7035630383662,35.7035630383662,9544.32473962951,0.0,1.0
2019-12-27,40.88,40.94,40.83,40.94,12778,35.9144108515849,35.9671228048896,35.870484223831,35.9671228048896,14544.7085895034,0.0,1.0
2019-12-30,40.62,40.86,40.62,40.86,7445,35.6859923872646,35.8968402004833,35.6859923872646,35.8968402004833,8474.35869845459,0.0,1.0
2019-12-31,40.722,40.722,40.48,40.6,12817,35.7756027078826,35.7756027078826,35.5629978295537,35.6684217361631,14589.1007975947,0.0,1.0
2020-01-02,40.97,40.97,40.777,40.93,12878,35.9934787815419,35.9934787815419,35.8239219984119,35.9583374793388,14658.5347640965,0.0,1.0
2020-01-03,40.457,40.69,40.457,40.49,4734,35.5427915807869,35.7474896661201,35.5427915807869,35.5717831551045,5388.53110523627,0.0,1.0
2020-01-06,40.62,40.64,40.44,40.44,8800,35.6859923872646,35.7035630383662,35.5278565273506,35.5278565273506,10016.7033641908,0.0,1.0
2020-01-07,40.515,40.64,40.48,40.64,17366,35.5937464689815,35.7035630383662,35.5629978295537,35.7035630383662,19767.0534798337,0.0,1.0
2020-01-08,40.66,40.78,40.36,40.36,39610,35.7211336894678,35.8265575960771,35.4575739229444,35.4575739229444,45086.5477563177,0.0,1.0
2020-01-09,40.81,40.81,40.665,40.73,15477,35.8529135727294,35.8529135727294,35.7255263522432,35.7826309683232,17616.8770417705,0.0,1.0
2020-01-10,40.538,40.71,40.538,40.71,7467,35.6139527177483,35.7650603172217,35.6139527177483,35.7650603172217,8499.40045686505,0.0,1.0
2020-01-13,40.895,40.93,40.64,40.66,12065,35.9275888399111,35.9583374793388,35.7035630383662,35.7211336894678,13733.1279646547,0.0,1.0
2020-01-14,40.914,40.97,40.8,40.8,12054,35.9442809584576,35.9934787815419,35.8441282471787,35.8441282471787,13720.6070854495,0.0,1.0
2020-01-15,41.02,41.07,40.93,40.93,47781,36.0374054092958,36.0813320370497,35.9583374793388,35.9583374793388,54387.2844823181,0.0,1.0
2020-01-16,41.265,41.265,41.07,41.07,14000,36.2526458852899,36.2526458852899,36.0813320370497,36.0813320370497,15935.6644430308,0.0,1.0
2020-01-17,41.475,41.49,41.39,41.44,17435,36.4371377218563,36.4503157101824,36.3624624546746,36.4063890824285,19845.5935403029,0.0,1.0
2020-01-21,41.256,41.42,41.211,41.42,12243,36.2447390922942,36.388818431327,36.2052051273157,36.388818431327,13935.7385554304,0.0,1.0
2020-01-22,41.347,41.458,41.32,41.438,9233,36.3246855548063,36.4222026684199,36.3009651758192,36.4046320173184,10509.5707001788,0.0,1.0
2020-01-23,41.22,41.23,40.99,41.22,10702,36.2131119203114,36.2218972458622,36.0110494326435,36.2131119203114,12181.6772049511,0.0,1.0
2020-01-24,41.088,41.36,40.995,41.34,7879,36.0971456230411,36.3361064780223,36.0154420954189,36.3185358269207,8968.36429618853,0.0,1.0
2020-01-27,40.19,40.371,40.19,40.32,30488,35.3082233885811,35.4672377810503,35.3082233885811,35.4224326207413,34703.3241099373,0.0,1.0
2020-01-28,40.59,40.59,40.33,40.36,21537,35.6596364106123,35.6596364106123,35.4312179462921,35.4575739229444,24514.743222111,0.0,1.0
2020-01-29,40.648,40.72,40.545,40.67,10299,35.7105912988068,35.7738456427724,35.6201024456338,35.7299190150185,11722.957721341,0.0,1.0
2020-01-30,40.55,40.6197,40.28,40.36,53281,35.6244951084092,35.6857288274981,35.3872913185382,35.4575739229444,60647.7240849373,0.0,1.0
2020-01-31,39.956,40.33,39.874,40.33,15613,35.1026467706929,35.4312179462921,35.0306071011765,35.4312179462921,17771.6806392171,0.0,1.0
2020-02-03,40.027,40.19,40.027,40.09,9706,35.1650225821034,35.3082233885811,35.1650225821034,35.2203701330734,11047.9685060041,0.0,1.0
2020-02-04,40.485,40.555,40.43,40.43,30100,35.5673904923291,35.6288877711846,35.5190712017998,35.5190712017998,34261.6785525162,0.0,1.0
2020-02-05,40.8175,40.92,40.75,40.92,10333,35.8595025668925,35.949552153788,35.8002016194248,35.949552153788,11761.6586207027,0.0,1.0
2020-02-06,40.97,41.0,40.841,40.97,7700,35.9934787815419,36.0198347581942,35.8801480819369,35.9934787815419,8764.61544366693,0.0,1.0
2020-02-07,40.63,40.79,40.595,40.743,15299,35.6947777128154,35.8353429216279,35.6640290733877,35.7940518915392,17414.2664509949,0.0,1.0
2020-02-10,40.694,40.71,40.609,40.62,7503,35.7510037963404,35.7650603172217,35.6763285291588,35.6859923872646,8540.37787971857,0.0,1.0
2020-02-11,40.981,41.105,40.97,41.04,19373,36.0031426396478,36.1120806764774,35.9934787815419,36.0549760603974,22051.5448039168,0.0,1.0
2020-02-12,41.14,41.17,40.96,41.0,42616,36.1428293159052,36.1691852925575,35.9846934559911,36.0198347581942,48508.1625645856,0.0,1.0
2020-02-13,40.909,41.036,40.78,40.78,8408,35.9398882956822,36.0514619301771,35.8265575960771,35.8265575960771,9570.5047597859,0.0,1.0
2020-02-14,40.89,41.0,40.77,41.0,11518,35.9231961771357,36.0198347581942,35.8177722705263,36.0198347581942,13110.4987896306,0.0,1.0
2020-02-18,40.62,40.734,40.59,40.67,19345,35.6859923872646,35.7861450985435,35.6596364106123,35.7299190150185,22019.6734750308,0.0,1.0
2020-02-19,40.811,40.916,40.77,40.77,25827,35.8537921052845,35.9460380235677,35.8177722705263,35.8177722705263,29397.886112154,0.0,1.0
2020-02-20,40.561,40.82,40.48,40.73,15763,35.6341589665151,35.8616988982802,35.5629978295537,35.7826309683232,17942.4199011067,0.0,1.0
2020-02-21,40.463,40.6,40.383,40.6,4880,35.5480627761174,35.6684217361631,35.4777801717112,35.6684217361631,5554.71732014216,0.0,1.0
2020-02-24,39.043,39.325,39.01,39.01,15911,34.3005465479068,34.5482927284388,34.2715549735892,34.2715549735892,18110.8826395045,0.0,1.0
2020-02-25,38.353,39.09,38.274,39.09,12415,33.694359084903,34.3418375779954,33.6249550130519,34.3418375779954,14131.5195757305,0.0,1.0
2020-02-26,38.36,38.77,38.22,38.5,11510,33.7005088127886,34.0607071603705,33.5775142550777,33.8235033704995,13101.3926956631,0.0,1.0
2020-02-27,37.267,38.1,37.25,37.66,30286,32.7402727300884,33.4720903484683,32.7253376766521,33.085536024234,34473.3952372593,0.0,1.0
2020-02-28,36.79,36.79,36.13,36.17,60693,32.3212127013163,32.3212127013163,31.7413812149648,31.776522517168,69084.5201457761,0.0,1.0
2020-03-02,37.43,37.43,36.68,36.98,18027,32.8834735365661,32.8834735365661,32.2245741202577,32.4881338867811,20519.444493894,0.0,1.0
2020-03-03,37.211,38.49,37.01,37.85,27745,32.6910749070041,33.8147180449487,32.5144898634334,33.2524572096988,31581.0721408492,0.0,1.0
2020-03-04,38.263,38.27,37.7,37.92,5600,33.615291154946,33.6214408828316,33.1206773264372,33.3139544885543,6374.26577721231,0.0,1.0
2020-03-05,37.34,37.715,37.21,37.46,15890,32.8044056066091,33.1338553147633,32.690196374449,32.9098295132185,18086.9791428399,0.0,1.0
2020-03-06,37.003,37.149,36.57,36.76,17386,32.5083401355479,32.6366058885892,32.1279355391991,32.2948567246639,19789.8187147523,0.0,1.0
2020-03-09,34.57,35.5,34.0,35.04,68981,30.3708704290433,31.1879057052658,29.8701068726489,30.7837807299299,78518.4334960504,0.0,1.0
2020-03-10,35.61,35.821,34.659,35.72,22537,31.2845442863243,31.4699146554458,30.4490598264452,31.3811828673829,25653.0049680418,0.0,1.0
2020-03-11,33.868,34.68,33.63,34.61,43104,29.7541405753786,30.4675090101019,29.5450498272701,30.4060117312464,49063.6342965999,0.0,1.0
2020-03-12,30.538,31.19,28.18,30.97,40568,26.8286271669692,27.40143039288,24.7570474020955,27.2081532307628,46177.0025089194,0.0,1.0
2020-03-13,32.19,32.19,30.49,31.98,21171,28.2799629479579,28.2799629479579,26.7864576043254,28.0954711113915,24098.1394231003,0.0,1.0
2020-03-16,28.58,29.62,27.55,28.4,19336,25.1084604241266,26.0221342814077,24.2035718923964,24.9503245642126,22009.4291193174,0.0,1.0
2020-03-17,29.6,29.791,28.77,28.97,33498,26.0045636303061,26.172363348326,25.2753816095914,25.451088120607,38129.4919651889,0.0,1.0
2020-03-18,28.47,28.78,27.35,28.02,61008,25.0118218430681,25.2841669351422,24.0278653813808,24.616482193283,69443.0725957442,0.0,1.0
2020-03-19,29.02,29.44,28.215,28.33,35990,25.4950147483609,25.8639984214936,24.7877960415232,24.8888272853571,40966.0402360484,0.0,1.0
2020-03-20,28.55,29.935,28.55,29.81,18273,25.0821044474743,26.2988720362572,25.0821044474743,26.1890554668725,20799.4568833929,0.0,1.0
2020-03-23,27.77,28.25,27.523,28.15,29553,24.3968490545135,24.8185446809509,24.1798515134093,24.7306914254431,33639.0493774921,0.0,1.0
2020-03-24,29.66,29.68,29.11,29.48,63231,26.0572755836108,26.0748462347123,25.5740826783179,25.8991397236967,71973.4284569484,0.0,1.0
2020-03-25,30.148,30.58,29.372,29.75,47330,26.5220175481819,26.9020597261311,25.8393491914952,26.1718860972008,53800.7652475072,0.040998,1.0
2020-03-26,32.3,32.3,30.9,30.9,25622,28.415190619818,28.415190619818,27.183572450538,27.183572450538,29124.9357103662,0.0,1.0
2020-03-27,31.39,31.98,30.876,31.614,32647,27.614638809786,28.1336778954112,27.1624589962075,27.8116977168708,37110.3651602656,0.0,1.0
2020-03-30,32.07,32.07,31.273,31.47,11730,28.2128533491506,28.2128533491506,27.5117107199248,27.6850169908877,13333.6779284441,0.0,1.0
2020-03-31,31.77,32.02,31.338,31.45,32429,27.9489351700192,28.168866985962,27.5688929920699,27.6674224456123,36862.561086233,0.0,1.0
2020-04-01,30.705,31.03,30.516,30.9,18214,27.0120256341026,27.2979369948283,26.8457571812498,27.183572450538,20704.144057006,0.0,1.0
2020-04-02,30.91,30.91,30.42,30.42,21707,27.1923697231757,27.1923697231757,26.7613033639277,26.7613033639277,24674.6928212052,0.0,1.0
2020-04-03,30.32,30.47,30.0,30.25,16793,26.6733306375506,26.8052897271163,26.3918179131437,26.6117497290866,19088.8707120513,0.0,1.0
2020-04-06,31.73,31.74,31.115,31.37,18066,27.9137460794683,27.922543352106,27.3727138122489,27.5970442645106,20535.9100984886,0.0,1.0
2020-04-07,32.17,32.89,31.95,32.89,45781,28.3008260755278,28.9342297054432,28.107286077498,28.9342297054432,52039.9922627535,0.0,1.0
2020-04-08,32.55,32.63,32.205,32.39,24419,28.6351224357609,28.7055006168626,28.3316165297598,28.4943660735575,27757.4664394439,0.0,1.0
2020-04-09,33.41,33.579,33.0,33.0,19796,29.3916878826044,29.5403617901817,29.0309997044581,29.0309997044581,22502.4286676453,0.0,1.0
2020-04-13,33.08,33.461,32.86,33.16,16483,29.1013778855598,29.4365539730567,28.9078378875301,29.1717560666615,18736.4887719134,0.0,1.0
2020-04-14,33.691,33.87,33.57,33.6,13204,29.6388912437241,29.7963624239392,29.5324442448078,29.5588360627209,15009.1972180031,0.0,1.0
2020-04-15,32.789,33.142,32.768,33.142,9330,28.8453772518023,29.1559209759136,28.8269029792631,29.1559209759136,10605.5596822151,0.0,1.0
2020-04-16,32.844,32.9,32.55,32.9,19057,28.8937622513097,28.9430269780809,28.6351224357609,28.9430269780809,21662.395590994,0.0,1.0
2020-04-17,33.79,33.79,33.45,33.58,23150,29.7259842428375,29.7259842428375,29.4268769731552,29.5412415174455,26314.9739167503,0.0,1.0
2020-04-20,33.205,33.64,33.191,33.372,7648,29.2113437935312,29.5940251532718,29.1990276118384,29.358258246581,8693.603477983,0.0,1.0
2020-04-21,32.66,33.0,32.556,32.76,18619,28.7318924347758,29.0309997044581,28.6404007993435,28.8198651611529,21164.5140110572,0.0,1.0
2020-04-22,33.196,33.26,33.06,33.26,15984,29.2034262481573,29.2597287930386,29.0837833402844,29.2597287930386,18169.2675198849,0.0,1.0
2020-04-23,33.104,33.66,32.981,33.14,17741,29.1224913398903,29.6116196985472,29.0142848864464,29.1541615213861,20166.4774193118,0.0,1.0
2020-04-24,33.39,33.39,33.16,33.25,6592,29.3740933373289,29.3740933373289,29.1717560666615,29.2509315204009,7493.23144964226,0.0,1.0
2020-04-27,33.85,33.85,33.63,33.67,4502,29.7787678786638,29.7787678786638,29.5852278806341,29.6204169711849,5117.49514355118,0.0,1.0
2020-04-28,34.23,34.46,34.12,34.45,10700,30.113064238897,30.3154015095644,30.0162942398821,30.3066042369267,12162.8605144375,0.0,1.0
2020-04-29,34.94,35.09,34.83,34.83,16018,30.7376705961747,30.8696296857404,30.6409005971598,30.6409005971598,18207.9158617065,0.0,1.0
2020-04-30,34.368,34.6,34.21,34.58,13818,30.2344666012974,30.4385633264924,30.0954696936215,30.420968781217,15707.1408026633,0.0,1.0
2020-05-01,33.68,33.83,33.48,33.78,9587,29.6292142438227,29.7611733333884,29.4532687910684,29.7171869701998,10897.6956777488,0.0,1.0
2020-05-04,33.56,33.56,33.334,33.47,9660,29.5236469721701,29.5236469721701,29.3248286105577,29.4444715184306,10980.6759410716,0.0,1.0
2020-05-05,33.715,33.944,33.57,33.57,17056,29.6600046980547,29.8614622414583,29.5324442448078,29.5324442448078,19387.8270032006,0.0,1.0
2020-05-06,33.57,33.91,33.54,33.91,10899,29.5324442448078,29.8315515144901,29.5060524268947,29.8315515144901,12389.0669856873,0.0,1.0
2020-05-07,33.98,34.197,33.9,34.02,18243,29.8931324229541,30.0840332391925,29.8227542418524,29.928321513505,20737.108819148,0.0,1.0
2020-05-08,34.59,34.63,34.42,34.44,9738,30.4297660538547,30.4649551444055,30.2802124190135,30.297806964289,11069.3397840741,0.0,1.0
2020-05-11,34.66,34.709,34.46,34.51,24105,30.4913469623187,30.5344535982435,30.3154015095644,30.359387872753,27400.5376355622,0.0,1.0
2020-05-12,34.25,34.775,34.25,34.775,31000,30.1306587841724,30.5925155976524,30.1306587841724,30.5925155976524,35238.1940137909,0.0,1.0
2020-05-13,33.918,34.46,33.8,34.46,10207,29.8385893326003,30.3154015095644,29.7347815154752,30.3154015095644,11602.4595580246,0.0,1.0
2020-05-14,33.58,33.61,32.962,33.25,16388,29.5412415174455,29.5676333353587,28.9975700684348,29.2509315204009,18628.5007580002,0.0,1.0
2020-05-15,33.679,33.679,33.45,33.58,6633,29.6283345165589,29.6283345165589,29.4268769731552,29.5412415174455,7539.83680301532,0.0,1.0
2020-05-18,34.905,34.96,34.33,34.33,5763,30.7068801419427,30.7552651414501,30.2010369652741,30.2010369652741,6550.89393875732,0.0,1.0
2020-05-19,34.37,34.762,34.357,34.54,10489,30.236226055825,30.5810791432234,30.2247896013959,30.3857796906661,11923.0134519565,0.0,1.0
2020-05-20,35.01,35.23,34.94,34.97,17590,30.7992515046387,30.9927915026684,30.7376705961747,30.7640624140878,19994.8333129865,0.0,1.0
2020-05-21,34.691,35.03,34.66,35.022,16041,30.5186185074956,30.8168460499141,30.4913469623187,30.809808231804,18234.0603282329,0.0,1.0
2020-05-22,34.626,34.626,34.46,34.55,6201,30.4614362353505,30.4614362353505,30.3154015095644,30.3945769633038,7048.7755186941,0.0,1.0
2020-05-26,35.482,35.698,35.482,35.55,10543,31.2144827731388,31.4045038621135,31.2144827731388,31.2743042270753,11984.3961124967,0.0,1.0
2020-05-27,35.75,35.79,35.48,35.79,7295,31.4502496798296,31.4854387703804,31.2127233186113,31.4854387703804,8292.34275260015,0.0,1.0
2020-05-28,36.185,36.57,36.03,36.07,11717,31.8329310395702,32.1716260361222,31.6965733136856,31.7317624042364,13318.900621277,0.0,1.0
2020-05-29,36.129,36.24,35.81,36.24,5208,31.783666312799,31.8813160390776,31.5030333156559,31.8813160390776,5920.01659431686,0.0,1.0
2020-06-01,36.855,36.855,36.32,36.32,3893,32.422348306297,32.422348306297,31.9516942201793,31.9516942201793,4425.23513857059,0.0,1.0
2020-06-02,37.303,37.305,37.06,37.06,7527,32.8164661204666,32.8182255749942,32.6026923953702,32.6026923953702,8556.06084973563,0.0,1.0
2020-06-03,37.829,37.865,37.567,37.567,4900,33.2792026612104,33.3108728427062,33.0487141181023,33.0487141181023,5569.90808605083,0.0,1.0
2020-06-04,37.462,37.773,37.462,37.58,23739,32.9563427554063,33.2299379344392,32.9563427554063,33.0601505725313,26984.4996030123,0.0,1.0
2020-06-05,38.12,38.37,38.049,38.12,10090,33.5352032949679,33.7551351109108,33.4727426592402,33.5352032949679,11469.463793521,0.0,1.0
2020-06-08,38.46,38.46,38.07,38.19,7592,33.8343105646502,33.8343105646502,33.4912169317794,33.5967842034319,8629.94738557099,0.0,1.0
2020-06-09,38.154,38.154,37.98,38.07,3391,33.5651140219362,33.5651140219362,33.4120414780399,33.4912169317794,3854.60373873435,0.0,1.0
2020-06-10,38.27,38.47,38.13,38.24,17654,33.6671623845336,33.8431078372879,33.5440005676056,33.6407705666205,20067.583132886,0.0,1.0
2020-06-11,36.4,37.57,36.4,37.57,11147,32.022072401281,33.0513532998936,32.022072401281,33.0513532998936,12670.9725377977,0.0,1.0
2020-06-12,37.105,37.38,36.74,37.21,11928,32.6422801222399,32.8842051197771,32.3211796709633,32.7346514849359,13558.747683758,0.0,1.0
2020-06-15,37.39,37.4,36.73,36.73,10384,32.8930023924148,32.9017996650525,32.3123823983256,32.3123823983256,11803.658278684,0.0,1.0
2020-06-16,37.71,38.09,37.366,37.83,15403,33.1745151168216,33.5088114770548,32.8718889380842,33.2800823884742,17508.8355611104,0.0,1.0
2020-06-17,37.816,37.995,37.79,37.94,11120,33.2677662067814,33.4252373869965,33.2448932979233,33.3768523874891,12640.2812075276,0.0,1.0
2020-06-18,37.673,37.768,37.61,37.7,7329,33.1419652080621,33.2255392981204,33.0865423904445,33.1657178441839,8330.99109442172,0.0,1.0
2020-06-19,37.596,38.05,37.554,38.04,3235,33.0742262087517,33.4736223865039,33.0372776636733,33.4648251138662,3677.27605272947,0.0,1.0
2020-06-22,37.92,38.015,37.68,37.82,12904,33.3592578422136,33.4428319322719,33.1481232989085,33.2712851158365,14668.1824372245,0.0,1.0
2020-06-23,37.951,38.374,37.951,38.17,12919,33.3865293873905,33.7586540199659,33.3865293873905,33.5791896581565,14685.2331762634,0.0,1.0
2020-06-24,36.905,37.68,36.72,37.36,13063,32.6914058521034,33.377920945868,32.5275280555274,33.0944566490878,14746.6896095257,0.255842,1.0
2020-06-25,37.397,37.397,36.781,36.93,8024,33.127232208403,33.127232208403,32.5815634371011,32.7135515002894,9058.21307715179,0.0,1.0
2020-06-26,36.917,37.312,36.873,37.23,2574,32.7020357632327,33.0519370045707,32.6630594224254,32.9792992785208,2905.76276926579,0.0,1.0
2020-06-29,37.1236,37.202,37.005,37.1,6482,32.8850473998414,32.9544961525525,32.7799884448472,32.8641419079539,7317.46475150772,0.0,1.0
2020-06-30,37.1,37.35,36.99,37.04,8696,32.8641419079539,33.0855983898134,32.7667010559357,32.8109923523076,9816.8271334636,0.0,1.0
2020-07-01,37.331,37.35,37.15,37.16,5700,33.0687676971921,33.0855983898134,32.9084332043258,32.9172914636001,6434.67279907343,0.0,1.0
2020-07-02,37.472,37.73,37.46,37.54,7400,33.1936691529608,33.4222122422399,33.1830392418316,33.2539053160266,8353.78573914798,0.0,1.0
2020-07-06,37.91,37.91,37.77,37.81,8700,33.5816609091787,33.5816609091787,33.4576452793374,33.4930783164349,9821.34269332261,0.0,1.0
2020-07-07,37.45,37.8,37.45,37.8,9600,33.1741809825572,33.4842200571605,33.1741809825572,33.4842200571605,10837.3436615974,0.0,1.0
2020-07-08,37.608,37.608,37.2,37.3,8700,33.3141414790924,33.3141414790924,32.9527245006977,33.0413070934415,9821.34269332261,0.0,1.0
2020-07-09,37.18,37.46,37.03,37.45,5300,32.9350079821489,33.1830392418316,32.8021340930332,33.1741809825572,5983.11681317354,0.0,1.0
2020-07-10,37.455,37.455,37.29,37.3,4300,33.1786101121944,33.1786101121944,33.0324488341671,33.0413070934415,4854.22684842382,0.0,1.0
2020-07-13,37.08,37.74,37.03,37.5,22647,32.8464253894051,33.4310705015142,32.8021340930332,33.2184722789291,25565.971031687,0.0,1.0
2020-07-14,37.655,37.71,37.19,37.33,6042,33.355775297682,33.4044957236911,32.9438662414233,33.0678818712646,6820.75316701784,0.0,1.0
2020-07-15,38.0,38.2,37.975,38.12,7300,33.6613852426482,33.8385504281358,33.6392395944622,33.7676843539407,8240.89674267298,0.0,1.0
2020-07-16,37.844,37.95,37.73,37.895,13629,33.5231963979678,33.6170939462762,33.4222122422399,33.5683735202672,15385.641329574,0.0,1.0
2020-07-17,38.011,38.011,37.91,37.91,7551,33.67112932785,33.67112932785,33.5816609091787,33.5816609091787,8524.24812382517,0.0,1.0
2020-07-20,38.165,38.18,37.94,37.97,11367,33.8075465206754,33.820833909587,33.6082356870019,33.634810464825,12832.0922293101,0.0,1.0
2020-07-21,38.17,38.288,38.17,38.271,14200,33.8119756503126,33.9165031097503,33.8119756503126,33.9014440689839,16030.2374994461,0.0,1.0
2020-07-22,38.2549,38.31,38.16,38.24,10523,33.8871822715521,33.935991280154,33.8031173910382,33.8739834652333,11879.3090990614,0.0,1.0
2020-07-23,37.8942,38.2,37.82,38.06,8302,33.5676648595252,33.8385504281358,33.5019365757093,33.7145347982944,9372.04448735222,0.0,1.0
2020-07-24,37.7616,37.84,37.6814,37.79,3453,33.4502043415469,33.5196530942581,33.3791611021664,33.4753617978861,3898.0570482808,0.0,1.0
2020-07-27,38.3198,38.355,38.13,38.13,14873,33.9446723742429,33.9758534468887,33.7765426132151,33.7765426132151,16789.9804457226,0.0,1.0
2020-07-28,38.25,38.385,38.22,38.25,3855,33.8828417245077,34.0024282247118,33.8562669466845,33.8828417245077,4351.87081411019,0.0,1.0
2020-07-29,38.63,38.71,38.38,38.38,24230,34.2194555769342,34.2903216511292,33.9979990950746,33.9979990950746,27353.0038458858,0.0,1.0
2020-07-30,38.3452,38.3452,37.8,37.97,10146,33.9671723527998,33.9671723527998,33.4842200571605,33.634810464825,11453.7175823507,0.0,1.0
2020-07-31,37.48,38.19,37.33,37.95,6525,33.2007557603803,33.8296921688614,33.0678818712646,33.6170939462762,7366.00701999197,0.0,1.0
2020-08-03,38.1616,38.1616,37.8,37.85,7869,33.8045347125221,33.8045347125221,33.4842200571605,33.5285113535324,8883.2351326156,0.0,1.0
2020-08-04,38.0996,38.1245,37.79,37.79,24667,33.749613505021,33.7716705706142,33.4753617978861,33.4753617978861,27846.3287604815,0.0,1.0
2020-08-05,38.2704,38.5384,38.2704,38.37,8618,33.9009125734274,34.1383139219808,33.9009125734274,33.9891408358002,9728.77371621314,0.0,1.0
2020-08-06,38.235,38.3,38.04,38.19,15476,33.8695543355961,33.9271330208796,33.6968182797457,33.8296921688614,17470.7010944668,0.0,1.0
2020-08-07,38.21,38.21,37.95,37.95,28588,33.8474086874102,33.8474086874102,33.6170939462762,33.6170939462762,32272.7063122651,0.0,1.0
2020-08-10,38.305,38.35,38.22,38.3,6567,33.9315621505168,33.9714243172515,33.8562669466845,33.9271330208796,7413.42039851144,0.0,1.0
2020-08-11,38.5679,38.98,38.5679,38.96,20714,34.1644457868403,34.5294946515375,34.1644457868403,34.5117781329887,23383.8267298258,0.0,1.0
2020-08-12,39.26,39.3699,39.04,39.04,13924,34.7775259112202,34.8748781806456,34.5826442071838,34.5826442071838,15718.6638691752,0.0,1.0
2020-08-13,39.2955,39.4969,39.23,39.4,8740,34.8089727316442,34.9873780734302,34.750951133397,34.9015415410615,9866.49829191261,0.0,1.0
2020-08-14,39.0231,39.11,38.99,38.99,3870,34.5676737490101,34.6446520221045,34.5383529108119,34.5383529108119,4368.80416358144,0.0,1.0
2020-08-17,39.3699,39.3867,39.26,39.3,7852,34.8748781806456,34.8897600562266,34.7775259112202,34.8129589483177,8864.04400321485,0.0,1.0
2020-08-18,39.5395,39.64,39.42,39.5842,5192,35.0251142579391,35.1141397636466,34.9192580596103,35.0647106768956,5861.19669698058,0.0,1.0
2020-08-19,39.24,39.68,39.23,39.68,8292,34.7598093926714,35.1495728007442,34.750951133397,35.1495728007442,9360.75558770473,0.0,1.0
2020-08-20,39.3111,39.35,38.97,38.97,2650,34.8227916161123,34.8572502446896,34.5206363922631,34.5206363922631,2991.55840658677,0.0,1.0
2020-08-21,39.13,39.18,38.89,38.89,5990,34.6623685406532,34.7066598370251,34.4497703180681,34.4497703180681,6762.05088885086,0.0,1.0
2020-08-24,39.39,39.48,39.3,39.3,3980,34.8926832817871,34.9724076152566,34.8129589483177,34.8129589483177,4492.98205970391,0.0,1.0
2020-08-25,39.4,39.79,39.31,39.79,9257,34.9015415410615,35.2470136527624,34.8218172075921,35.2470136527624,10450.1344036882,0.0,1.0
2020-08-26,39.6417,39.68,39.42,39.47,12236,35.1156456677233,35.1495728007442,34.9192580596103,34.9635493559822,13813.0976086776,0.0,1.0
2020-08-27,39.3601,39.69,39.27,39.69,3348,34.8661970865567,35.1584310600186,34.7863841704946,35.1584310600186,3779.52360198208,0.0,1.0
2020-08-28,39.5798,39.5889,39.44,39.48,8134,35.0608130428149,35.0688740587546,34.936974578159,34.9724076152566,9182.39097327426,0.0,1.0
2020-08-31,39.47,39.6792,39.44,39.6,26081,34.9635493559822,35.1488641400022,34.936974578159,35.0787067265491,29442.5791706376,0.0,1.0
2020-09-01,39.51,39.56,39.36,39.445,16660,34.9989823930797,35.0432736894516,34.866108503964,34.9414037077962,18807.3068127304,0.0,1.0
2020-09-02,40.0416,40.0416,39.7,39.79,5876,35.4698874561058,35.4698874561058,35.1672893192929,35.2470136527624,6633.35743286939,0.0,1.0
2020-09-03,39.1953,39.96,39.095,39.96,14545,34.7202129737149,35.3976040604268,34.6313646331929,35.3976040604268,16419.7045372848,0.0,1.0
2020-09-04,39.2724,39.3,38.61,39.2,10893,34.7885101527204,34.8129589483177,34.2017390583854,34.7243763555739,12296.9983860188,0.0,1.0
2020-09-08,38.7569,38.9975,38.7,38.8,7828,34.3318668871261,34.5449966052677,34.2814633918548,34.3700459845986,8836.95064406084,0.0,1.0
2020-09-09,39.47,39.6,39.34,39.43,10686,34.9635493559822,35.0787067265491,34.8483919854152,34.9281163188846,12063.3181633156,0.0,1.0
2020-09-10,39.1898,39.78,39.1898,39.78,10121,34.715340931114,35.238155393488,34.715340931114,35.238155393488,11425.495333232,0.0,1.0
2020-09-11,39.6975,39.81,39.5,39.81,3067,35.1650747544743,35.2647301713111,34.9901241338053,35.2647301713111,3462.30552188741,0.0,1.0
2020-09-14,39.9207,40.12,39.892,40.12,3546,35.3627911014785,35.5393362088169,35.3373678973611,35.5393362088169,4003.04381500253,0.0,1.0
2020-09-15,40.1187,40.2013,40.1,40.19,1962,35.5381846351113,35.6113538567177,35.5216196902682,35.6013440237376,2214.88211083896,0.0,1.0
2020-09-16,40.1634,40.37,40.1634,40.2362,2488,35.5777810540678,35.7607926906765,35.5777810540678,35.6422691815852,2808.67823229731,0.0,1.0
2020-09-17,40.2994,40.2994,40.09,40.21,4766,35.6982533801993,35.6982533801993,35.5127614309938,35.6190605422864,5380.2895719972,0.0,1.0
2020-09-18,40.08,40.28,40.04,40.06,13668,35.5039031717194,35.681068357207,35.4684701346219,35.4861866531707,15429.6680381993,0.0,1.0
2020-09-21,39.3766,39.38,38.95,39.15,45854,34.8808132143595,34.8838250225127,34.5029198737144,34.680085059202,51764.1204436339,0.0,1.0
2020-09-22,39.4589,39.49,39.102,39.49,3167,34.9537166881876,34.9812658745309,34.6375654146849,34.9812658745309,3575.19451836238,0.0,1.0
2020-09-23,39.1616,39.49,39.107,39.42,6963,34.8653192330626,35.1576916293932,34.8167092061453,35.0953710820633,7821.0160353678,0.197509,1.0
2020-09-24,39.214,39.38,39.0001,39.22,21027,34.9119706142067,35.0597593407319,34.7215368274372,34.9173123754064,23618.0531632455,0.0,1.0
2020-09-25,39.4261,39.4261,38.91,38.91,24291,35.1008018726163,35.1008018726163,34.6413213800883,34.6413213800883,27284.2597321728,0.0,1.0
2020-09-28,39.9,40.0,39.83,40.0,16831,35.5227119780397,35.6117413313681,35.4603914307098,35.6117413313681,18905.0008460829,0.0,1.0
2020-09-29,39.8392,39.99,39.78,39.85,4642,35.468582131216,35.6028383960353,35.4158767540456,35.4781973013755,5214.0106902452,0.0,1.0
2020-09-30,39.56,39.7945,39.54,39.54,24651,35.2200121767231,35.4287860102782,35.2022063060574,35.2022063060574,27688.6207508044,0.0,1.0
2020-10-01,39.86,39.8867,39.73,39.81,17215,35.4871002367083,35.510871074047,35.3713620773814,35.4425855600441,19336.3192659567,0.0,1.0
2020-10-02,39.915,39.96,39.47,39.47,4558,35.5360663810389,35.5761295900367,35.1398857587275,35.1398857587275,5119.65978589781,0.0,1.0
2020-10-05,40.45,40.46,40.14,40.14,6793,36.012373421346,36.0212763566788,35.7363824260279,35.7363824260279,7630.0677765695,0.0,1.0
2020-10-06,39.8,40.4,39.8,40.27,5709,35.4336826247113,35.9678587446818,35.4336826247113,35.8521205853548,6412.49182046743,0.0,1.0
2020-10-07,40.05,40.1099,39.975,40.005,10350,35.6562560080323,35.709584590676,35.589483993036,35.6161927990345,11625.3792856609,0.0,1.0
2020-10-08,40.1945,40.1945,40.12,40.12,1344,35.7849034235919,35.7849034235919,35.7185765553622,35.7185765553622,1509.61446955828,0.0,1.0
2020-10-09,40.45,40.5,40.3402,40.42,5659,36.012373421346,36.0568880980102,35.9146191913914,35.9856646153475,6356.3305678797,0.0,1.0
2020-10-12,40.6691,40.77,40.62,40.66,8374,36.2074367344886,36.2972673519969,36.1637233220043,36.1993350633357,9405.88658339363,0.0,1.0
2020-10-13,40.3,40.46,40.24,40.37,7541,35.8788293913534,36.0212763566788,35.8254117793563,35.9411499386833,8470.24011528199,0.0,1.0
2020-10-14,40.2981,40.51,40.23,40.31,7765,35.8771378336401,36.065791033343,35.8165088440235,35.8877323266862,8721.84252687505,0.0,1.0
2020-10-15,39.8061,39.83,39.5901,39.61,12757,35.4391134152643,35.4603914307098,35.2468100120749,35.2645268533873,14328.9819852344,0.0,1.0
2020-10-16,39.8525,39.978,39.75,39.75,10391,35.4804230352087,35.5921548736358,35.3891679480471,35.3891679480471,11671.4315127828,0.0,1.0
2020-10-19,39.64,40.04,39.624,40.04,10985,35.2912356593858,35.6473530726995,35.2769909628532,35.6473530726995,12338.6271935251,0.0,1.0
2020-10-20,39.8557,40.0,39.82,39.886,5777,35.4832719745152,35.6117413313681,35.4514884953769,35.5102478685737,6488.87112398675,0.0,1.0
2020-10-21,39.8159,40.0099,39.76,39.85,11570,35.4478382918905,35.6205552373476,35.3980708833799,35.4781973013755,12995.7138488016,0.0,1.0
2020-10-22,39.7364,39.84,39.58,39.78,8112,35.3770599559944,35.4692943660426,35.2378180473887,35.4158767540456,9111.60161983391,0.0,1.0
2020-10-23,39.82,39.93,39.75,39.78,8791,35.4514884953769,35.5494207840382,35.3891679480471,35.4158767540456,9874.27142997535,0.0,1.0
2020-10-26,39.3192,39.6,39.22,39.53,6833,35.0056294939082,35.2556239180544,34.9173123754064,35.1933033707245,7674.99677863969,0.0,1.0
2020-10-27,39.1271,39.28,39.05,39.28,6607,34.8346041061643,34.9707299874035,34.7659624747481,34.9707299874035,7421.14791694314,0.0,1.0
2020-10-28,38.1452,38.39,38.1452,38.39,6396,33.9604248858326,34.1783687427805,33.9604248858326,34.1783687427805,7184.14743102289,0.0,1.0
2020-10-29,38.31,38.365,38.1157,38.21,9101,34.1071452601178,34.1561114044484,33.9341612266007,34.0181159067894,10222.4711960193,0.0,1.0
2020-10-30,37.94,38.07,37.82,38.07,21406,33.7777366528026,33.8934748121296,33.6709014288085,33.8934748121296,24043.7554578606,0.0,1.0
2020-11-02,38.3862,38.44,38.195,38.44,9756,34.1749856273541,34.2228834194447,34.0047615037901,34.2228834194447,10958.1836049186,0.0,1.0
2020-11-03,39.37,39.42,39.0,39.0,10358,35.0508564053991,35.0953710820633,34.7214477980839,34.7214477980839,11634.3650860749,0.0,1.0
2020-11-04,39.73,40.0627,39.49,39.5,6500,35.3713620773814,35.667562735905,35.1576916293932,35.166594564726,7300.96283640537,0.0,1.0
2020-11-05,40.565,40.7,40.41,40.48,17308,36.1147571776737,36.234946804667,35.9767616800146,36.0390822273445,19440.7791957699,0.0,1.0
2020-11-06,40.6744,40.8,40.63,40.73,6694,36.212155290215,36.3239761579955,36.1726262573371,36.2616556106656,7518.86849644578,0.0,1.0
2020-11-09,41.4621,42.02,41.4621,41.66,7931,36.9134395063829,37.4101342686022,36.9134395063829,37.0896285966199,8908.29788546633,0.0,1.0
2020-11-10,41.68,41.9,41.61,41.65,4336,37.1074344672856,37.3032990446081,37.0451139199557,37.080725661287,4870.30382440826,0.0,1.0
2020-11-11,42.1125,42.1599,42.025,42.11,4104,37.492486420431,37.5346863339087,37.4145857362686,37.4902606865978,4609.71561240118,0.0,1.0
2020-11-12,41.5764,41.8871,41.46,41.87,5298,37.0152000572373,37.2918142580287,36.911569889963,37.2765902386096,5950.84632419627,0.0,1.0
2020-11-13,41.9269,42.01,41.75,41.75,14209,37.3272479406534,37.4012313332693,37.1697550146155,37.1697550146155,15959.9047603822,0.0,1.0
2020-11-16,42.37,42.48,42.22,42.48,23123,37.7217370052517,37.8196692939129,37.588192975259,37.8196692939129,25972.3328717233,0.0,1.0
2020-11-17,42.36,42.4745,42.25,42.34,8096,37.7128340699188,37.8147726794799,37.6149017812576,37.6950281992531,9093.63001900585,0.0,1.0
2020-11-18,42.21,42.61,42.185,42.45,9884,37.5792900399262,37.9354074532399,37.5570327015941,37.7929604879144,11101.9564115432,0.0,1.0
2020-11-19,42.5911,42.5911,42.355,42.355,3086,37.9185809054608,37.9185809054608,37.7083826022524,37.7083826022524,3466.27250971492,0.0,1.0
2020-11-20,42.7441,42.76,42.63,42.71,7754,38.0547958160533,38.0689514832325,37.9532133239056,38.0244368065683,8709.48705130574,0.0,1.0
2020-11-23,42.4769,42.78,42.47,42.78,9473,37.8169093839597,38.0867573538982,37.8107663585801,38.0867573538982,10640.310915272,0.0,1.0
2020-11-24,42.8457,42.8457,42.25,42.25,2953,38.145249639035,38.145249639035,37.6149017812576,37.6149017812576,3316.88357783155,0.0,1.0
2020-11-25,42.5606,42.6199,42.414,42.52,3230,37.8914269526956,37.9442213592194,37.7609099207162,37.8552810352443,3628.0169171676,0.0,1.0
2020-11-27,43.0309,43.04,42.94,42.94,2290,38.3101320013992,38.3182336725521,38.2292043192237,38.2292043192237,2572.1853685182,0.0,1.0
2020-11-30,42.32,43.06,42.3,42.8,36931,37.6772223285875,38.3360395432178,37.6594164579218,38.1045632245639,41481.8243863518,0.0,1.0
2020-12-01,42.82,42.82,42.56,42.56,8755,38.1223690952296,38.1223690952296,37.8908927765757,37.8908927765757,9833.83532811216,0.0,1.0
2020-12-02,42.63,42.6362,42.405,42.405,6633,37.9532133239056,37.9587331438119,37.7528972789166,37.7528972789166,7450.35176828874,0.0,1.0
2020-12-03,42.612,42.805,42.612,42.74,3537,37.9371880403064,38.1090146922303,37.9371880403064,38.0511456125668,3972.84700805629,0.0,1.0
2020-12-04,42.7132,42.7897,42.7132,42.74,2304,38.0272857458748,38.095393201171,38.0272857458748,38.0511456125668,2587.91051924277,0.0,1.0
2020-12-07,42.3343,42.5034,42.3343,42.36,3302,37.6899535261134,37.8405021625918,37.6899535261134,37.7128340699188,3708.88912089393,0.0,1.0
2020-12-08,42.65,42.75,42.43,42.43,3748,37.9710191945712,38.0600485478997,37.7751546172487,37.7751546172487,4209.84749397652,0.0,1.0
2020-12-09,42.7839,43.0,42.615,43.0,2943,38.090229498678,38.2826219312207,37.9398589209063,38.2826219312207,3305.65132731401,0.0,1.0
2020-12-10,42.9142,42.93,42.64,42.64,1957,38.2062347460649,38.2203013838908,37.9621162592384,37.9621162592384,2198.1514262839,0.0,1.0
2020-12-11,42.7593,42.84,42.68,42.765,4778,38.0683282777592,38.1401749658952,37.9977280005698,38.0734029508989,5366.76929728383,0.0,1.0
2020-12-14,42.7716,43.07,42.77,43.05,12792,38.0792788882186,38.3449424785506,38.0778544185653,38.3271366078849,14368.2948620458,0.0,1.0
2020-12-15,43.0914,43.0914,42.88,42.94,3143,38.3639947601629,38.3639947601629,38.1757867072266,38.2292043192237,3530.29633766494,0.0,1.0
2020-12-16,43.2598,43.33,43.02,43.16,7336,38.5139201911679,38.5764187972045,38.3004278018864,38.4250688965462,8239.9789796723,0.0,1.0
2020-12-17,43.552,43.71,43.47,43.62,2361,38.7740639615936,38.9147303398525,38.7010598918643,38.8346039218569,2651.93434719279,0.0,1.0
2020-12-18,43.4,43.59,43.4,43.59,16006,38.6387393445344,38.8078951158584,38.6387393445344,38.8078951158584,17978.3401783853,0.0,1.0
2020-12-21,43.0867,43.2,42.5357,42.55,5183,38.3598103805565,38.4606806378776,37.8692586437169,37.8819898412428,5821.67544324447,0.0,1.0
2020-12-22,42.9645,42.98,42.9,42.96,10673,38.2510165107891,38.264816060555,38.1935925778923,38.2470101898893,11988.1809773776,0.0,1.0
2020-12-23,43.1807,43.23,43.11,43.23,6949,38.582384654171,38.6264346941993,38.5192135014327,38.6264346941993,7777.19384090898,0.156001,1.0
2020-12-24,43.127,43.1611,43.09,43.14,3076,38.5344031704079,38.5648718593525,38.5013433026382,38.5460187996243,3442.60300109887,0.0,1.0
2020-12-28,43.4124,43.4917,43.331,43.46,3818,38.7894109072047,38.8602662454247,38.7166791981113,38.8319419803355,4273.03584466693,0.0,1.0
2020-12-29,43.8534,44.045,43.82,44.045,3069,39.1834487906223,39.3546452950731,39.1536055586356,39.3546452950731,3434.76872898973,0.0,1.0
2020-12-30,43.8893,44.16,43.8893,44.03,6924,39.2155257974583,39.4573989381412,39.2155257974583,39.3412426459773,7749.21429766208,0.0,1.0
2020-12-31,43.5484,43.84,43.5484,43.84,4432,38.910928259007,39.17147575743,38.910928259007,39.17147575743,4960.21342681084,0.0,1.0
2021-01-04,43.87,44.3191,43.7496,44.02,4823,39.1982810556217,39.599556369551,39.0907024588791,39.33230754658,5397.8134831924,0.0,1.0
2021-01-05,44.1485,44.31,43.91,43.91,2814,39.4471235738344,39.5914254290995,39.2340214532106,39.2340214532106,3149.37738787133,0.0,1.0
2021-01-06,44.23,44.308,44.098,44.2,5975,39.5199446339217,39.5896384092201,39.4020013218784,39.4931393357301,6687.11083600967,0.0,1.0
2021-01-07,43.972,44.07,43.8501,43.92,10097,39.2894190694734,39.3769830435662,39.1805002078212,39.2429565526078,11300.3779265589,0.0,1.0
2021-01-08,44.3212,44.3212,44.005,44.29,7296,39.6014327404244,39.6014327404244,39.3189048974842,39.5735552303051,8165.54990117599,0.0,1.0
2021-01-11,43.775,43.8849,43.71,43.7535,4681,39.1133976113481,39.2115943537235,39.0553194652661,39.094187147644,5238.88967754999,0.0,1.0
2021-01-12,43.6452,43.6452,43.5,43.52,4274,38.9974200211721,38.9974200211721,38.8676823779244,38.8855525767188,4783.38271349042,0.0,1.0
2021-01-13,43.6713,43.81,43.6106,43.7,13461,39.0207406305988,39.1446704592383,38.9665045772577,39.0463843658689,15065.3052658621,0.0,1.0
2021-01-14,43.87,43.92,43.81,43.81,19927,39.1982810556217,39.2429565526078,39.1446704592383,39.1446704592383,22301.9343312409,0.0,1.0
2021-01-15,43.3745,43.53,43.25,43.38,25265,38.7555468804892,38.8944876761161,38.6443048929938,38.7604611851577,28276.1264053195,0.0,1.0
2021-01-19,43.6029,43.9141,43.49,43.64,3165,38.9596245507218,39.2376848439634,38.8587472785272,38.9927737694855,3542.21017505784,0.0,1.0
2021-01-20,43.6492,43.66,43.42,43.42,23968,39.000994060931,39.01064396828,38.7962015827466,38.7962015827466,26824.5477016702,0.0,1.0
2021-01-21,43.92,43.96,43.6801,43.84,18066,39.2429565526078,39.2786969501967,39.0286035180684,39.17147575743,20219.1371319415,0.0,1.0
2021-01-22,43.8793,43.94,43.77,43.77,4941,39.2065906980611,39.2608267514022,39.1089300616494,39.1089300616494,5529.87692731778,0.0,1.0
2021-01-25,44.079,44.079,43.63,43.835,14676,39.3850246330237,39.3850246330237,38.9838386700883,39.1670082077314,16425.1110676615,0.0,1.0
2021-01-26,44.112,44.22,44.0201,44.11,6275,39.4145104610345,39.5110095345245,39.332396897574,39.4127234411551,7022.86535497249,0.0,1.0
2021-01-27,43.5894,43.94,43.5894,43.67,8169,38.9475621665356,39.2608267514022,38.9475621665356,39.0195790676772,9142.59555135781,0.0,1.0
2021-01-28,43.8116,44.02,43.71,43.71,6221,39.1461000751419,39.33230754658,39.0553194652661,39.0553194652661,6962.42954155918,0.0,1.0
2021-01-29,43.0241,43.39,42.8279,43.39,4021,38.4424609976105,38.7693962845549,38.267154347437,38.7693962845549,4500.22973583177,0.0,1.0
2021-02-01,43.4511,43.489,43.2312,43.41,10491,38.823989741872,38.8578537685874,38.627506906127,38.7872664833494,11741.3355281301,0.0,1.0
2021-02-02,43.7002,43.7002,43.5,43.5,7267,39.0465630678568,39.0465630678568,38.8676823779244,38.8676823779244,8133.09363100958,0.0,1.0
2021-02-03,43.5005,43.53,43.3901,43.53,4258,38.8681291328943,38.8944876761161,38.7694856355489,38.8944876761161,4765.4758058124,0.0,1.0
2021-02-04,43.475,43.53,43.315,43.37,4812,38.8453446294313,38.8944876761161,38.7023830390757,38.7515260857605,5385.50248416377,0.0,1.0
2021-02-05,43.5475,43.62,43.48,43.52,6820,38.9101241000612,38.9749035706911,38.8498121791299,38.8855525767188,7632.81939775496,0.0,1.0
2021-02-08,43.7672,43.93,43.7472,43.85,6140,39.1064282338182,39.251891652005,39.0885580350238,39.1804108568272,6871.77582143922,0.0,1.0
2021-02-09,44.0008,44.105,43.805,43.805,12727,39.3151521557374,39.4082558914564,39.1402029095397,39.1402029095397,14243.825876133,0.0,1.0
2021-02-10,43.8532,43.99,43.8532,43.975,1561,39.1832700886344,39.3055022483884,39.1832700886344,39.2920995992925,1747.04268033658,0.0,1.0
2021-02-11,44.3246,44.3246,44.12,44.2,18128,39.6044706742195,39.6044706742195,39.4216585405523,39.4931393357301,20288.5263991938,0.0,1.0
2021-02-12,44.6802,44.6802,44.25,44.25,14061,39.9222028087848,39.9222028087848,39.5378148327162,39.5378148327162,15736.8143037877,0.0,1.0
2021-02-16,44.705,44.83,44.64,44.8,4012,39.9443618552899,40.0560505977552,39.8862837092079,40.0292452995635,4490.15710026289,0.0,1.0
2021-02-17,44.1992,44.33,44.04,44.19,5992,39.4924245277783,39.609295627894,39.3501777453745,39.4842042363329,6706.13692541756,0.0,1.0
2021-02-18,43.9481,43.9481,43.7,43.77,17413,39.268064181914,39.268064181914,39.0463843658689,39.1089300616494,19488.3114623324,0.0,1.0
2021-02-19,43.7689,43.97,43.7,43.91,10779,39.1079472007157,39.2876320495939,39.0463843658689,39.2340214532106,12063.6598663344,0.0,1.0
2021-02-22,43.29,43.6,43.29,43.47,30477,38.6800452905827,38.9570333718966,38.6800452905827,38.8408770797327,34109.3015814337,0.0,1.0
2021-02-23,43.29,43.48,42.99,43.14,12223,38.6800452905827,38.8498121791299,38.411992308666,38.5460187996243,13679.7582842755,0.0,1.0
2021-02-24,43.318,43.4,42.99,43.08,8006,38.7050635688949,38.7783313839522,38.411992308666,38.492408203241,8960.16892938801,0.0,1.0
2021-02-25,42.81,43.43,42.67,43.4,13224,38.2511605195159,38.8051366821438,38.1260691279548,38.7783313839522,14800.0591958815,0.0,1.0
2021-02-26,42.3121,42.6,42.3121,42.6,3882,37.8062819205282,38.0635234321742,37.8062819205282,38.0635234321742,4344.66347537899,0.0,1.0
2021-03-01,42.8102,42.82,42.61,42.61,2371,38.2513392215039,38.2600956189132,38.0724585315715,38.0724585315715,2653.57988153622,0.0,1.0
2021-03-02,42.878,42.9919,42.75,42.92,8031,38.3119191954171,38.4136899775514,38.1975499231326,38.3494466128854,8988.1484726349,0.0,1.0
2021-03-03,42.4091,42.76,42.375,42.76,7706,37.8929523846812,38.2064850225298,37.8624836957367,38.2064850225298,8624.41441042519,0.0,1.0
2021-03-04,42.0589,42.66,42.051,42.34,13202,37.5800452037904,38.1171340285576,37.5729864752666,37.8312108478464,14775.4371978242,0.0,1.0
2021-03-05,42.2,42.2,41.7,42.2,6522,37.7061194562853,37.7061194562853,37.2593644864241,37.7061194562853,7299.30324225188,0.0,1.0
2021-03-08,42.1176,42.33,42.09,42.09,8480,37.6324942372522,37.8222757484492,37.6078333629158,37.6078333629158,9490.66106934926,0.0,1.0
2021-03-09,42.7738,42.86,42.59,42.79,9821,38.218815459698,38.2958360165021,38.054588332777,38.2332903207215,10991.4837691131,0.0,1.0
2021-03-10,43.041,43.041,42.881,42.9978,7224,38.4575613155918,38.4575613155918,38.3145997252362,38.4189616861958,8084.9688166249,0.0,1.0
2021-03-11,43.3061,43.39,42.7501,43.265,7425,38.6944308006122,38.7693962845549,38.1976392741266,38.6577075420896,8309.92434433,0.0,1.0
2021-03-12,43.2534,43.2534,42.94,42.94,4678,38.6473428267889,38.6473428267889,38.3673168116798,38.3673168116798,5235.53213236036,0.0,1.0
2021-03-15,43.3204,43.3204,43.1684,43.21,1416,38.7072079927503,38.7072079927503,38.5713944819124,38.6085644954049,1584.76132950455,0.0,1.0
2021-03-16,43.5661,43.605,43.49,43.54,3825,38.92674338494,38.9615009215952,38.8587472785272,38.9034227755133,4280.87011677606,0.0,1.0
2021-03-17,43.5379,43.5828,43.25,43.42,24875,38.9015464046399,38.9416650009334,38.6443048929938,38.7962015827466,27839.6455306678,0.0,1.0
2021-03-18,43.31,43.6099,43.31,43.36,4017,38.6979154893771,38.9658791202999,38.6979154893771,38.7425909863633,4495.75300891227,0.0,1.0
2021-03-19,43.5098,43.5098,43.265,43.41,3129,38.8764387753337,38.8764387753337,38.6577075420896,38.7872664833494,3501.9196327823,0.0,1.0
2021-03-22,43.6279,43.81,43.47,43.47,4459,38.9819622992149,39.1446704592383,38.8408770797327,38.8408770797327,4990.4313335175,0.0,1.0
2021-03-23,43.3766,43.63,43.3,43.595,6698,38.7812129535078,39.0077673483294,38.7127280811978,38.9764753048457,7491.68075656387,0.026625,1.0
2021-03-24,43.1948,43.38,43.16,43.18,3417,38.6186731390699,38.7842527520176,38.5875599072633,38.6054410749682,3821.89805093741,0.0,1.0
2021-03-25,43.5143,43.525,43.21,43.2771,2850,38.9043247931563,38.9138912178784,38.6322628265256,38.6922541441757,3187.71128041312,0.0,1.0
2021-03-26,43.9062,43.9062,43.57,43.57,8052,39.2547062743346,39.2547062743346,38.9541238452146,38.9541238452146,9006.12323855664,0.0,1.0
2021-03-29,43.9869,44.0281,43.83,43.83,3348,39.3268567860241,39.3636919914962,39.1865790253788,39.1865790253788,3744.72188309582,0.0,1.0
2021-03-30,43.72,44.0257,43.65,43.65,9055,39.0882326030016,39.3615462513716,39.0256485160343,39.0256485160343,10127.9739102248,0.0,1.0
2021-03-31,43.4939,43.64,43.3823,43.56,7143,38.8860860020972,39.0167079321818,38.7863090863037,38.9451832613621,7989.41111438278,0.0,1.0
2021-04-01,44.11,44.11,43.58,43.58,8204,39.436915373248,39.436915373248,38.963064429067,38.963064429067,9176.13450684533,0.0,1.0
2021-04-05,44.443,44.51,44.1,44.16,5321,39.7346368155352,39.7945387273468,39.4279747893955,39.4816182925103,5951.5128852906,0.0,1.0
2021-04-06,44.0598,44.31,44.0099,44.03,6009,39.3920336423086,39.6157270502974,39.3474201288847,39.3653907024282,6721.03757333418,0.0,1.0
2021-04-07,44.1753,44.25,44.125,44.24,3305,39.4952973858046,39.5620835471826,39.4503262490267,39.5531429633301,3696.62659009311,0.0,1.0
2021-04-08,44.7,44.73,44.6095,44.61,13675,39.9644098205437,39.9912315721011,39.8834975366789,39.8839445658715,15295.4216700524,0.0,1.0
2021-04-09,44.9156,44.95,44.73,44.73,2158,40.157168808403,40.1879244168555,39.9912315721011,39.9912315721011,2413.71261162509,0.0,1.0
2021-04-12,44.7203,44.8,44.6669,44.8,4893,39.9825592057642,40.0538156590684,39.9348164879921,40.0538156590684,5472.79694563558,0.0,1.0
2021-04-13,44.9583,44.96,44.775,44.81,12214,40.1953451014531,40.196865000708,40.0314641994373,40.0627562429209,13661.3002031459,0.0,1.0
2021-04-14,44.98,45.11,44.9501,45.03,5622,40.2147461684129,40.330973758495,40.188013822694,40.2594490876753,6288.17993630967,0.0,1.0
2021-04-15,45.1627,45.25,45.1001,45.14,3508,40.3780906353975,40.4561419324296,40.3221225804811,40.3577955100524,3923.68111287341,0.0,1.0
2021-04-16,45.415,45.415,45.25,45.25,1766,40.6036615659954,40.6036615659954,40.4561419324296,40.4561419324296,1975.26249867002,0.0,1.0
2021-04-19,45.4963,45.61,45.37,45.61,14845,40.676348512716,40.7780029511186,40.5634289386593,40.7780029511186,16604.0610378009,0.0,1.0
2021-04-20,45.0497,45.17,44.9394,45.12,4825,40.2770620378646,40.3846172616099,40.1784473979719,40.3399143423475,5396.73927298011,0.0,1.0
2021-04-21,45.3679,45.4,44.92,44.92,9272,40.5615514160502,40.5902506902167,40.1611026652981,40.1611026652981,10370.6873656107,0.0,1.0
2021-04-22,45.3069,45.51,45.23,45.5066,6290,40.5070138545502,40.6885971125939,40.4382607647247,40.685557314084,7035.33472063105,0.0,1.0
2021-04-23,45.625,45.71,45.37,45.4,6226,40.7914138268973,40.8674087896433,40.5634289386593,40.5902506902167,6963.75102872002,0.0,1.0
2021-04-26,45.44,45.57,45.37,45.53,22730,40.6260130256266,40.7422406157087,40.5634289386593,40.7064782802988,25423.3955802772,0.0,1.0
2021-04-27,45.27,45.28,45.12,45.17,8535,40.4740231001346,40.482963683987,40.3399143423475,40.3846172616099,9546.35641344769,0.0,1.0
2021-04-28,45.1507,45.2494,45.02,45.02,11164,40.3673619347746,40.4556054973985,40.2505085038228,40.2505085038228,12486.8802577305,0.0,1.0
2021-04-29,45.1302,45.18,44.96,45.18,2423,40.349033737877,40.3935578454623,40.196865000708,40.3935578454623,2710.11383594421,0.0,1.0
2021-04-30,44.7033,45.08,44.6,44.99,5349,39.967360213215,40.3041520069376,39.875003982019,40.2236867522654,5982.83075050168,0.0,1.0
2021-05-03,45.1682,45.2221,45.04,45.04,4206,40.3830079565164,40.4311977034812,40.2683896715277,40.2683896715277,4704.3907527781,0.0,1.0
2021-05-04,44.5947,44.69,44.5101,44.66,3840,39.8702654725772,39.9554692366913,39.7946281331853,39.9286474851338,4295.02151466189,0.0,1.0
2021-05-05,45.1537,45.2,45.102,45.16,5743,40.3700441099303,40.4114390131673,40.323821291413,40.3756766777574,6423.51785382896,0.0,1.0
2021-05-06,45.3025,45.3025,45.01,45.06,3365,40.5030799976551,40.5030799976551,40.2415679199703,40.2862708392327,3763.7363012597,0.0,1.0
2021-05-07,45.76,45.8024,45.4097,45.49,12444,40.9121117089056,40.9500197844401,40.5989230565536,40.6707159448889,13918.5540959512,0.0,1.0
2021-05-10,45.6007,45.94,45.58,45.81,2617,40.7696882081358,41.0730422182501,40.7511811995611,40.956814628168,2927.10190204952,0.0,1.0
2021-05-11,45.0423,45.1,44.76,44.76,3762,40.2704460058138,40.3220331746426,40.0180533236586,40.0180533236586,4207.77889014531,0.0,1.0
2021-05-12,44.2875,44.835,44.23,44.74,3177,39.5956107366293,40.0851077025521,39.5442023794776,40.0001721559536,3553.45920627104,0.0,1.0
2021-05-13,44.6943,44.6943,44.45,44.525,3164,39.9593136877478,39.9593136877478,39.740895224232,39.8079496031255,3538.91876885162,0.0,1.0
2021-05-14,45.3021,45.3021,45.05,45.05,3593,40.502722374301,40.502722374301,40.2773302553802,40.2773302553802,4018.75320369275,0.0,1.0
2021-05-17,45.1268,45.1268,45.05,45.065,2888,40.3459939393672,40.3459939393672,40.2773302553802,40.2907411311589,3230.21409748529,0.0,1.0
2021-05-18,45.3245,45.53,45.3245,45.39,5708,40.5227492821305,40.7064782802988,40.5227492821305,40.5813101063642,6384.37052231512,0.0,1.0
2021-05-19,45.12,45.22,44.91,44.97,4131,40.3399143423475,40.4293201808722,40.1521620814456,40.2058055845604,4620.50361381985,0.0,1.0
2021-05-20,45.79,45.79,45.46,45.46,20378,40.938933460463,40.938933460463,40.6438941933315,40.6438941933315,22792.6949025469,0.0,1.0
2021-05-21,45.8434,45.96,45.73,45.91,3990,40.9866761782352,41.090923385955,40.8852899573482,41.0462204666927,4462.79579257837,0.0,1.0
2021-05-24,46.0397,46.1,45.925,45.925,7504,41.1621798392592,41.2160915598896,41.0596313424714,41.0596313424714,8393.18787656844,0.0,1.0
2021-05-25,45.9506,46.035,45.91,45.95,6106,41.0825192371337,41.1579777648486,41.0462204666927,41.0819828021026,6829.53160638684,0.0,1.0
2021-05-26,46.0193,46.1531,45.98,46.1,6090,41.1439410482002,41.2635660601462,41.10880455366,41.2160915598896,6811.63568340908,0.0,1.0
2021-05-27,46.06,46.09,45.92,46.035,1337,41.1803292244797,41.2071509760372,41.0551610505452,41.1579777648486,1495.42806382889,0.0,1.0
2021-05-28,46.03,46.14,46.0,46.0,2584,41.1535074729223,41.2518538952995,41.1266857213649,41.1266857213649,2890.19156090789,0.0,1.0
2021-06-01,45.9,46.08,45.7098,45.7098,7620,41.0372798828402,41.1982103921847,40.8672299779662,40.8672299779662,8522.93331815718,0.0,1.0
2021-06-02,45.8148,45.9,45.75,45.805,4286,40.9611061084172,41.0372798828402,40.9031711250531,40.9523443362417,4793.87036766688,0.0,1.0
2021-06-03,45.5753,45.67,45.51,45.67,5070,40.7469791251505,40.8316464542334,40.6885971125939,40.8316464542334,5670.77059357702,0.0,1.0
2021-06-04,45.9851,46.0586,45.9001,45.9001,2387,41.1133642514247,41.1790775427404,41.0373692886787,41.0373692886787,2669.84800924425,0.0,1.0
2021-06-07,46.2352,46.3,46.115,46.23,9753,41.336968253575,41.394903236939,41.2295024356683,41.3323191499717,10908.6835501295,0.0,1.0
2021-06-08,46.2661,46.375,46.15,46.375,5508,41.3645946576792,41.4619576158326,41.260794479152,41.4619576158326,6160.67148509313,0.0,1.0
2021-06-09,46.3457,46.41,46.32,46.38,7326,41.4357617051448,41.4932496593162,41.412784404644,41.4664279077588,8194.09573344088,0.0,1.0
2021-06-10,46.5004,46.51,46.41,46.51,2770,41.5740725373425,41.5826554978409,41.4932496593162,41.5826554978409,3098.23166552433,0.0,1.0
2021-06-11,46.6093,46.66,46.4601,46.66,3927,41.6714354954959,41.716764255628,41.5380419844171,41.716764255628,4392.33059585345,0.0,1.0
2021-06-14,46.7156,46.74,46.621,46.74,2096,41.7664739018477,41.7882889264477,41.6818959786033,41.7882889264477,2344.36591008628,0.0,1.0
2021-06-15,46.7534,46.86,46.651,46.86,2354,41.8002693088101,41.8955759326774,41.7087177301608,41.8955759326774,2632.93766810262,0.0,1.0
2021-06-16,46.6748,47.06,46.62,47.02,4289,41.7299963197296,42.0743876097268,41.6810019202181,42.0386252743169,4797.22585322522,0.0,1.0
2021-06-17,46.2947,46.2947,46.16,46.16,1676,41.3901647274972,41.3901647274972,41.2697350630044,41.2697350630044,1874.59793192014,0.0,1.0
2021-06-18,45.74,45.81,45.64,45.78,3736,40.8942305412007,40.956814628168,40.804824702676,40.9299928766106,4178.69801530646,0.0,1.0
2021-06-21,46.2007,46.2007,45.725,45.725,2156,41.306123239284,41.306123239284,40.880819665422,40.880819665422,2411.47562125287,0.0,1.0
2021-06-22,45.8935,45.9392,45.75,45.76,32761,41.3825339391791,41.4237419926294,41.2531388479294,41.262155927459,36332.1626391887,0.392665,1.0
2021-06-23,45.72,45.9613,45.68,45.876,6814,41.2260876093405,41.4436697383899,41.1900192912221,41.3667540500023,7556.77043507315,0.0,1.0
2021-06-24,46.05,46.0936,45.885,46.06,4928,41.5236512338174,41.5629657005665,41.374869421579,41.532668313347,5465.18413619614,0.0,1.0
2021-06-25,46.192,46.48,46.13,46.27,5412,41.6516937631378,41.9113856535903,41.5957878700542,41.7220269834687,6001.94329242968,0.0,1.0
2021-06-28,46.169,46.21,46.12,46.21,3970,41.6309544802197,41.6679245062911,41.5867707905246,41.6679245062911,4402.75588894047,0.0,1.0
2021-06-29,46.1448,46.26,46.1448,46.235,5234,41.609133147758,41.7130099039391,41.609133147758,41.6904672051151,5804.54013166611,0.0,1.0
2021-06-30,45.8978,46.0099,45.742,45.9,4376,41.3864112833769,41.4874927449037,41.2459251843057,41.3883950408734,4853.01253652481,0.0,1.0
2021-07-01,45.9999,46.0739,45.8634,45.97,3395,41.4784756653741,41.5452020538932,41.355392529795,41.4515145975806,3765.07713928285,0.0,1.0
2021-07-02,46.2161,46.2161,45.92,46.09,35577,41.6734249248041,41.6734249248041,41.4064291999326,41.5597195519358,39455.1250027293,0.0,1.0
2021-07-06,46.1956,46.29,46.05,46.29,4241,41.6549399117684,41.7400611425279,41.5236512338174,41.7400611425279,4703.29665617042,0.0,1.0
2021-07-07,46.4807,46.56,46.3947,46.5,7438,41.9120168491574,41.9835222898271,41.8344699652028,41.9294198126495,8248.79050426681,0.0,1.0
2021-07-08,46.1152,46.219,45.9227,46.06,3197,41.5824425923504,41.6760398778677,41.4088638114056,41.532668313347,3545.4938480964,0.0,1.0
2021-07-09,46.6557,46.6681,46.455,46.47,3413,42.0698157409254,42.0809969195421,41.8888429547663,41.9023685740607,3785.03925666344,0.0,1.0
2021-07-12,46.9991,47.0784,46.92,46.92,1386,42.3794622519719,42.4509676926417,42.3081371528928,42.3081371528928,1537.08303830516,0.0,1.0
2021-07-13,46.9449,47.13,46.89,47.13,2242,42.3305896809215,42.4974958230144,42.281085914304,42.4974958230144,2486.39262040417,0.0,1.0
2021-07-14,47.095,47.35,47.08,47.08,3743,42.4659360446608,42.6958715726657,42.4524104253664,42.4524104253664,4151.01140864086,0.0,1.0
2021-07-15,46.8453,46.9,46.74,46.82,4594,42.2407795688067,42.2901029938336,42.14582972136,42.2179663575968,5094.77595813414,0.0,1.0
2021-07-16,46.7264,46.935,46.7264,46.88,4672,42.1335664931997,42.3216627721872,42.1335664931997,42.2720688347744,5181.27846678335,0.0,1.0
2021-07-19,46.1775,46.38,46.0135,46.28,18238,41.6386189978198,41.8212148582943,41.4907388935344,41.7310440629983,20226.0609326188,0.0,1.0
2021-07-20,46.61,46.64,46.1953,46.27,3604,42.0286076874751,42.0556589260639,41.6546693993825,41.7220269834687,3996.85950220188,0.0,1.0
2021-07-21,47.0037,47.09,46.7166,46.77,7448,42.3836101085556,42.461427504896,42.1247297552607,42.1728809599488,8259.88056947824,0.0,1.0
2021-07-22,47.2846,47.3499,47.1562,47.28,2061,42.6368998725421,42.6957814018704,42.521120571382,42.6327520159585,2285.66244007716,0.0,1.0
2021-07-23,47.42,47.57,47.34,47.43,35722,42.7589911293729,42.8942473223169,42.6868544931361,42.7680082089025,39615.9309482951,0.0,1.0
2021-07-26,47.425,47.52,47.26,47.4,10963,42.7634996691377,42.8491619246689,42.6147178568993,42.7409569703137,12158.0384912983,0.0,1.0
2021-07-27,47.4431,47.47,47.2806,47.43,6485,42.7798205830863,42.8040765270209,42.6332930407302,42.7680082089025,7191.90728961687,0.0,1.0
2021-07-28,47.7437,47.83,47.555,47.555,4388,43.0508739937461,43.1286913900866,42.8807217030225,42.8807217030225,4866.32061477854,0.0,1.0
2021-07-29,47.9192,48.03,47.91,47.91,2978,43.2091237394906,43.3090329806786,43.2008280263234,43.2008280263234,3302.62141996593,0.0,1.0
2021-07-30,47.7261,47.9,47.61,47.8552,2305,43.035003933774,43.1918109467938,42.9303156404353,43.1514144305012,2556.26003123622,0.0,1.0
2021-08-02,47.9156,48.11,47.9156,48.04,2280,43.20587759086,43.3811696169154,43.20587759086,43.3180500602082,2528.53486820763,0.0,1.0
2021-08-03,48.206,48.2445,48.0213,48.1,3581,43.4677335803996,43.5024493365886,43.3011881214879,43.3721525373858,3971.35235221558,0.0,1.0
2021-08-04,48.2563,48.38,48.1516,48.38,4261,43.5130894904335,43.6246307642147,43.4186806677586,43.6246307642147,4725.47678659329,0.0,1.0
2021-08-05,48.58,48.62,48.52,48.62,2912,43.8049723548067,43.8410406729251,43.7508698776291,43.8410406729251,3229.42698957045,0.0,1.0
2021-08-06,47.93,48.19,47.93,48.19,3344,43.2188621853826,43.4533062531523,43.2188621853826,43.4533062531523,3708.51780670452,0.0,1.0
2021-08-09,47.973,48.07,47.973,48.07,2047,43.2576356273599,43.345101298797,43.2576356273599,43.345101298797,2270.13634878114,0.0,1.0
2021-08-10,47.99,48.04,47.9039,48.01,2755,43.2729646625602,43.3180500602082,43.1953276078103,43.2909988216194,3055.31296575088,0.0,1.0
2021-08-11,48.29,48.31,48.25,48.31,1362,43.5434770484483,43.5615112075075,43.5074087303299,43.5615112075075,1510.46688179771,0.0,1.0
2021-08-12,48.3672,48.4037,48.24,48.35,1938,43.6130889024168,43.6460012426999,43.4983916508003,43.5975795256259,2149.25463797648,0.0,1.0
2021-08-13,48.65,48.74,48.56,48.56,3645,43.868091911514,43.9492456272804,43.7869381957475,43.7869381957475,4042.32876956877,0.0,1.0
2021-08-16,48.6972,48.71,48.59,48.59,4365,43.9106525268937,43.9221943886916,43.8139894343363,43.8139894343363,4840.81346479223,0.0,1.0
2021-08-17,48.57,48.57,48.27,48.45,4813,43.7959552752771,43.7959552752771,43.5254428893891,43.6877503209219,5337.64838626461,0.0,1.0
2021-08-18,48.4363,48.69,48.4363,48.51,2150,43.6753969219664,43.9041602296324,43.6753969219664,43.7418527980995,2384.36402045894,0.0,1.0
2021-08-19,48.075,48.1082,47.875,47.875,4684,43.3496098385618,43.3795465426001,43.1692682479698,43.1692682479698,5194.58654503708,0.0,1.0
2021-08-20,48.3542,48.3542,48.08,48.08,2330,43.6013666990283,43.6013666990283,43.3541183783266,43.3541183783266,2583.98519426481,0.0,1.0
2021-08-23,48.74,48.75,48.705,48.75,1385,43.9492456272804,43.95826270681,43.9176858489268,43.95826270681,1535.97403178402,0.0,1.0
2021-08-24,48.6569,48.72,48.635,48.67,3508,43.8743136963894,43.9312114682212,43.8545662922195,43.8861260705732,3890.39487617208,0.0,1.0
2021-08-25,48.3602,48.38,48.28,48.28,3490,43.6067769467461,43.6246307642147,43.5344599689187,43.5344599689187,3870.4327587915,0.0,1.0
2021-08-26,48.2219,48.37,48.14,48.3,4840,43.4820707368517,43.6156136846851,43.4082208555042,43.5524941279779,5367.59156233549,0.0,1.0
2021-08-27,48.705,48.71,48.34,48.34,11075,43.9176858489268,43.9221943886916,43.5885624460963,43.5885624460963,12282.2472216664,0.0,1.0
2021-08-30,48.78,48.8448,48.6619,48.72,4062,43.9853139453988,44.0437446207506,43.8788222361542,43.9312114682212,4504.78448888569,0.0,1.0
2021-08-31,48.6328,48.75,48.6328,48.6647,991,43.852582534723,43.95826270681,43.852582534723,43.8813470184225,1099.0254624534,0.0,1.0
2021-09-01,48.9601,49.1099,48.91,48.91,5414,44.1477115477269,44.2827873990803,44.1025359792836,44.1025359792836,6004.16130547197,0.0,1.0
2021-09-02,49.2865,49.45,49.2,49.45,7308,44.4420290235731,44.5894582738821,44.3640312856421,44.5894582738821,8104.61965651813,0.0,1.0
2021-09-03,49.58,49.58,49.35,49.43,2326,44.7066803077669,44.7066803077669,44.4992874785861,44.5714241148229,2579.54916818024,0.0,1.0
2021-09-07,49.4381,49.62,49.4,49.55,7362,44.5787279492419,44.7427486258853,44.5443728762341,44.6796290691781,8164.50600865989,0.0,1.0
2021-09-08,49.1493,49.29,49.08,49.29,6179,44.318314692427,44.4451850014085,44.2558263312868,44.4451850014085,6852.55129414689,0.0,1.0
2021-09-09,49.108,49.275,49.058,49.17,3501,44.2810741539697,44.4316593821141,44.2359887563217,44.3369800470533,3882.63183052408,0.0,1.0
2021-09-10,48.9894,49.51,48.9894,49.51,15347,44.1741315907486,44.6435607510597,44.1741315907486,44.6435607510597,17019.9230799923,0.0,1.0
2021-09-13,49.0614,49.27,48.93,49.27,8044,44.2390545633618,44.4271508423493,44.1205701383428,44.4271508423493,8920.84845607989,0.0,1.0
2021-09-14,49.0,49.18,49.0,49.1044,7691,44.18368969505,44.3459971265829,44.18368969505,44.2778280053391,8529.36915411617,0.0,1.0
2021-09-15,49.0638,49.09,48.9526,49.03,8810,44.2412186624489,44.2648434108164,44.1409487380797,44.2107409336388,9770.34745127596,0.0,1.0
2021-09-16,49.18,49.18,48.85,49.01,4608,44.3459971265829,44.3459971265829,44.048433502106,44.1927067745796,5110.30204943015,0.0,1.0
2021-09-17,48.68,49.0,48.45,49.0,18400,43.8951431501028,44.18368969505,43.6877503209219,44.18368969505,20405.719989044,0.0,1.0
2021-09-20,48.09,48.21,47.76,47.92,9865,43.3631354578562,43.4713404122115,43.0655718333794,43.209845105853,10940.3493310826,0.0,1.0
2021-09-21,48.5452,48.71,48.51,48.65,4807,43.7735929180437,43.9221943886916,43.7418527980995,43.868091911514,5330.99434713775,0.0,1.0
2021-09-22,48.24,48.49,48.14,48.14,2968,43.6755123405843,43.9018572428469,43.5849743796793,43.5849743796793,3278.18295257769,0.196428,1.0
2021-09-23,48.6102,48.6599,48.49,48.49,5196,44.0106838718547,44.0556812384245,43.9018572428469,43.9018572428469,5739.02918517307,0.0,1.0
2021-09-24,48.0224,48.24,47.9257,48.02,5436,43.478501737655,43.6755123405843,43.3909515294598,43.4763288265933,6004.11136462679,0.0,1.0
2021-09-27,47.49,47.67,47.395,47.52,9453,42.9964776337966,43.1594459634257,42.9104665709369,43.0236390220682,10440.9243432335,0.0,1.0
2021-09-28,46.32,46.8,46.26,46.59,9360,41.9371834912078,42.371765703552,41.8828607146648,42.1816359856514,10338.2049986951,0.0,1.0
2021-09-29,46.09,46.46,46.09,46.46,5311,41.7289461811263,42.0639366364749,41.7289461811263,42.0639366364749,5866.04772949464,0.0,1.0
2021-09-30,46.2061,46.4099,46.2061,46.39,2381,41.834060753737,42.0185771180615,41.834060753737,42.0005600638414,2629.83612199713,0.0,1.0
2021-10-01,46.11,46.21,45.94,46.08,4161,41.7470537733073,41.8375917342123,41.5931392397687,41.7198923850358,4595.86228627889,0.0,1.0
2021-10-04,45.74,46.14,45.64,46.14,4081,41.4120633179587,41.7742151615788,41.3215253570537,41.7742151615788,4507.50155979432,0.0,1.0
2021-10-05,45.9,45.99,45.89,45.96,3608,41.5569240554067,41.6384082202213,41.5478702593162,41.6112468319497,3985.06876445428,0.0,1.0
2021-10-06,45.5603,45.63,45.12,45.12,31929,41.2493666022124,41.3124715609632,40.8507279603475,40.8507279603475,35265.8704490744,0.0,1.0
2021-10-07,45.8314,45.9,45.8314,45.87,7601,41.4948150142259,41.5569240554067,41.4948150142259,41.5297626671352,8395.37352511557,0.0,1.0
2021-10-08,45.6767,45.742,45.6767,45.69,3760,41.3547527887058,41.4138740771768,41.3547527887058,41.3667943375062,4152.95414477497,0.0,1.0
2021-10-11,45.5155,45.71,45.5,45.67,2922,41.2088055957269,41.3849019296872,41.1947722117866,41.3486867453252,3227.37553484906,0.0,1.0
2021-10-12,45.5367,45.6477,45.51,45.5299,3183,41.2279996434388,41.3284967800434,41.2038260078771,41.2218430620972,3515.65240500498,0.0,1.0
2021-10-13,46.0952,46.0952,45.81,45.9,3195,41.7336541550933,41.7336541550933,41.4754398905922,41.5569240554067,3528.90651397767,0.0,1.0
2021-10-14,46.4755,46.72,46.3742,46.38,5248,42.0779700204152,42.2993353348279,41.9862550660184,41.9915062677509,5796.46365738804,0.0,1.0
2021-10-15,46.7049,46.75,46.61,46.61,3672,42.2856641027313,42.3264967230995,42.1997435778324,42.1997435778324,4055.75734564194,0.0,1.0
2021-10-18,46.5155,46.5155,46.36,46.37,3098,42.1141852047772,42.1141852047772,41.9733986755699,41.9824524716604,3421.76913311512,0.0,1.0
2021-10-19,46.935,46.98,46.9158,46.96,4975,42.4939919507738,42.534734033181,42.47660866228,42.516626441,5494.93267825943,0.0,1.0
2021-10-20,46.9948,47.28,46.98,47.04,2157,42.548133651395,42.8063479158961,42.534734033181,42.589056809724,2382.42608784032,0.0,1.0
2021-10-21,46.933,47.12,46.6916,46.79,11527,42.4921811915557,42.661487178448,42.2736225539309,42.3627119074615,12731.676177346,0.0,1.0
2021-10-22,47.2118,47.27,47.12,47.12,2801,42.7446010265589,42.7972941198056,42.661487178448,42.661487178448,3093.72993604114,0.0,1.0
2021-10-25,47.125,47.1999,46.98,47.05,2425,42.6660140764933,42.7338270092112,42.534734033181,42.5981106058145,2678.43452156364,0.0,1.0
2021-10-26,47.1152,47.77,47.1152,47.26,9038,42.6571413563246,43.2499839243307,42.6571413563246,42.7882403237151,9982.55307459473,0.0,1.0
2021-10-27,47.0058,47.2199,47.0058,47.17,4156,42.5580928270945,42.7519346013922,42.5580928270945,42.7067561589006,4590.33974087361,0.0,1.0
2021-10-28,47.604,47.67,47.37,47.37,1712,43.0996909092284,43.1594459634257,42.8878320807106,42.8878320807106,1890.91954676988,0.0,1.0
2021-10-29,47.2648,47.2648,47.16,47.19,5121,42.7925861458385,42.7925861458385,42.6977023628101,42.7248637510816,5656.19100409378,0.0,1.0
2021-11-01,47.62,47.62,47.4,47.4,3092,43.1141769829732,43.1141769829732,42.9149934689821,42.9149934689821,3415.14207862878,0.0,1.0
2021-11-02,47.6234,47.74,47.62,47.62,2146,43.1172552736439,43.2228225360592,43.1141769829732,43.1141769829732,2370.27648794869,0.0,1.0
2021-11-03,48.06,48.06,47.71,47.71,4023,43.5125440109553,43.5125440109553,43.1956611477877,43.1956611477877,4443.440033093,0.0,1.0
2021-11-04,48.0148,48.0148,47.89,47.99,3308,43.4716208526262,43.4716208526262,43.3586294774167,43.4491674383218,3653.71604013713,0.0,1.0
2021-11-05,48.05,48.05,47.8605,47.9,5800,43.5034902148648,43.5034902148648,43.3319207789498,43.3676832735072,6406.1526701316,0.0,1.0
2021-11-08,48.0548,48.16,48.02,48.16,5216,43.5078360369882,43.6030819718603,43.4763288265933,43.6030819718603,5761.11936679422,0.0,1.0
2021-11-09,47.9902,48.12,47.92,48.12,2835,43.4493485142436,43.5668667874983,43.3857908656883,43.5668667874983,3131.28324479708,0.0,1.0
2021-11-10,47.5854,48.0,47.521,47.99,5060,43.0828508485,43.4582212344123,43.0245444016772,43.4491674383218,5588.8159501493,0.0,1.0
2021-11-11,47.5857,47.69,47.54,47.69,5654,43.0831224623828,43.1775535556067,43.0417466142492,43.1775535556067,6244.89434429725,0.0,1.0
2021-11-12,47.8418,47.87,47.73,47.73,3103,43.3149901802605,43.3405218852357,43.2137687399687,43.2137687399687,3427.29167852041,0.0,1.0
2021-11-15,47.5666,47.8,47.5666,47.8,2969,43.0658297118499,43.2771453126022,43.0658297118499,43.2771453126022,3279.28746165874,0.0,1.0
2021-11-16,47.5189,47.66,47.46,47.46,3923,43.0226431044982,43.1503921673352,42.9693162455251,42.9693162455251,4332.98912498729,0.0,1.0
2021-11-17,47.4255,47.4255,47.34,47.38,4721,42.9380806490129,42.9380806490129,42.8606706924391,42.8968858768011,5214.38737167091,0.0,1.0
2021-11-18,47.5305,47.59,47.33,47.58,6081,43.0331455079632,43.0870155947017,42.8516168963486,43.0779617986112,6716.51972190866,0.0,1.0
2021-11-19,47.32,47.57,47.29,47.47,18359,42.8425631002581,43.0689080025207,42.8154017119866,42.9783700416156,20277.6822191286,0.0,1.0
2021-11-22,47.03,47.3,47.03,47.3,9358,42.5800030136335,42.8244555080771,42.5800030136335,42.8244555080771,10335.995980533,0.0,1.0
2021-11-23,46.72,46.84,46.48,46.67,7230,42.2993353348279,42.407980887914,42.0820442286559,42.2540663543754,7985.60065604337,0.0,1.0
2021-11-24,46.2168,46.2168,45.92,45.92,3689,41.8437483155539,41.8437483155539,41.5750316475877,41.5750316475877,4074.5340000199,0.0,1.0
2021-11-26,45.6299,45.88,45.51,45.73,4350,41.3123810230023,41.5388164632257,41.2038260078771,41.4030095218682,4804.6145025987,0.0,1.0
2021-11-29,45.79,45.88,45.65,45.71,7068,41.4573322984112,41.5388164632257,41.3305791531442,41.3849019296872,7806.6701849121,0.0,1.0
2021-11-30,45.42,45.85,45.08,45.75,7862,41.1223418430626,41.5116550749542,40.8145127759855,41.4211171140492,8683.65039527149,0.0,1.0
2021-12-01,44.84,45.6919,44.84,45.61,4630,40.5972216698135,41.3685145587634,40.5972216698135,41.2943639687822,5113.8770452947,0.0,1.0
2021-12-02,45.23,45.46,45.105,45.105,29237,40.9503197173431,41.1585570274246,40.8371472662118,40.8371472662118,32292.5320028685,0.0,1.0
2021-12-03,45.3356,45.5,45.15,45.5,6584,41.0459278040588,41.1947722117866,40.877889348619,41.1947722117866,7272.08778968042,0.0,1.0
2021-12-06,45.5472,45.6,45.51,45.51,5378,41.2375061293338,41.2853101726917,41.2038260078771,41.2038260078771,5940.04983792547,0.0,1.0
2021-12-07,46.448,46.4839,46.05,46.05,6290,42.0530720811663,42.0855752091312,41.6927309967643,41.6927309967643,6947.36211984961,0.0,1.0
2021-12-08,46.5598,46.5923,46.46,46.56,5222,42.1542935214581,42.1837183587522,42.0639366364749,42.1544745973799,5767.74642128055,0.0,1.0
2021-12-09,46.3489,46.49,46.24,46.46,3881,41.9633489619094,42.0910980247464,41.8647531224838,42.0639366364749,4286.59974358289,0.0,1.0
2021-12-10,46.4069,46.4363,46.27,46.27,1594,42.0158609792343,42.0424791397404,41.8919145107553,41.8919145107553,1760.58747520513,0.0,1.0
2021-12-13,46.1894,46.4,46.1894,46.36,5034,41.8189409142659,42.0096138599319,41.8189409142659,41.9733986755699,5560.0987140418,0.0,1.0
2021-12-14,45.74,45.99,45.6,45.94,5132,41.4120633179587,41.6384082202213,41.2853101726917,41.5931392397687,5668.34060398541,0.0,1.0
2021-12-15,46.3192,46.3192,45.9188,45.95,7165,41.9364591875206,41.9364591875206,41.5739451920569,41.6021930358593,7913.80756577464,0.0,1.0
2021-12-16,46.3461,46.54,46.1613,46.49,8363,41.9608138990041,42.1363670051989,41.7934997472516,42.0910980247464,9237.00944488113,0.0,1.0
2021-12-17,45.6804,45.9,45.675,45.84,4445,41.3581026932593,41.5569240554067,41.3532136433704,41.5026012788637,4909.54286529913,0.0,1.0
2021-12-20,45.6189,45.6786,45.38,45.5,43613,41.3024218473027,41.356473009963,41.0861266587006,41.1947722117866,48170.9545521465,0.0,1.0
2021-12-21,45.82,45.89,45.64,45.75,6035,41.4844936866827,41.5478702593162,41.3215253570537,41.4211171140492,6665.71230418004,0.0,1.0
2021-12-22,46.1891,46.1891,45.785,45.785,1402,41.8186693003832,41.8186693003832,41.452805400366,41.452805400366,1548.52173164215,0.0,1.0
2021-12-23,45.6249,45.99,45.38,45.38,2521,41.987796022113,42.3237911547636,41.7624188432958,41.7624188432958,2739.37629018261,0.751002,1.0
2021-12-27,45.7451,45.755,45.53,45.53,10545,42.0984139759465,42.1075247724769,41.9004612149682,41.9004612149682,11458.4383101847,0.0,1.0
2021-12-28,45.9811,46.11,45.9,45.9,2988,42.3156006407111,42.4342250521016,42.2409657317602,42.2409657317602,3246.82917693996,0.0,1.0
2021-12-29,46.01,46.0499,45.9,46.0,7437,42.34219680432,42.3789160751848,42.2409657317602,42.3329939795418,8081.21438718289,0.0,1.0
2021-12-30,45.8663,46.08,45.8663,46.08,6949,42.2099522122578,42.4066165777671,42.2099522122578,42.4066165777671,7550.94241986472,0.0,1.0
2021-12-31,45.8342,45.99,45.8342,45.89,4534,42.1804111447199,42.3237911547636,42.1804111447199,42.231762906982,4926.74815537007,0.0,1.0
2022-01-03,45.7616,45.87,45.66,45.87,9477,42.1135986368304,42.2133572574257,42.0200979370843,42.2133572574257,10297.9250702343,0.0,1.0
2022-01-04,45.81,45.8605,45.746,45.79,3946,42.1581403087567,42.2046145738864,42.0992422301765,42.1397346592004,4287.81389966703,0.0,1.0
2022-01-05,45.24,45.87,45.24,45.69,8002,41.6335792964015,42.2133572574257,41.6335792964015,42.0477064114188,8695.15631655743,0.0,1.0
2022-01-06,44.5984,44.91,44.5984,44.81,8105,41.0431260586347,41.3298860787222,41.0431260586347,41.2378578309406,8807.07847359384,0.0,1.0
2022-01-07,44.665,44.75,44.38,44.54,5886,41.1044168716573,41.1826408822716,40.8421363654797,40.9893815619303,6395.86229433353,0.0,1.0
2022-01-10,44.01,44.06,43.74,43.99,17729,40.5016318486877,40.5476459725785,40.2531555796774,40.4832261991314,19264.7371077539,0.0,1.0
2022-01-11,44.1793,44.27,43.89,43.93,5553,40.657435672182,40.7409052929199,40.3911979513498,40.4280092504624,6034.01687401191,0.0,1.0
2022-01-12,44.5983,44.65,44.39,44.39,11208,41.0430340303869,41.09061263449,40.8513391902578,40.8513391902578,12178.8692821764,0.0,1.0
2022-01-13,43.84,44.389,43.8243,44.28,9871,40.345183827459,40.85041890778,40.3307353925573,40.7501081176981,10726.0544864707,0.0,1.0
2022-01-14,43.73,43.73,43.47,43.63,9326,40.2439527548992,40.2439527548992,40.004679310667,40.1519245071176,10133.8450147731,0.0,1.0
2022-01-18,42.98,43.2199,42.92,43.11,32593,39.5537408965371,39.7745166629652,39.4985239478681,39.6733776186532,35416.2996532812,0.0,1.0
2022-01-19,42.83,43.14,42.82,42.975,49169,39.4156985248647,39.7009860929877,39.4064957000865,39.549139484148,53428.1605759574,0.0,1.0
2022-01-20,42.7903,43.38,42.73,43.07,8830,39.3791633104954,39.9218538876635,39.3236702770831,39.6365663195405,9594.88006438415,0.0,1.0
2022-01-21,42.52,42.85,42.42,42.75,23201,39.1304109567417,39.434104174421,39.0383827089601,39.3420759266394,25210.737528174,0.0,1.0
2022-01-24,42.0227,42.0227,41.23,41.85,15209,38.6727544805237,38.6727544805237,37.9432465603589,38.5138216966049,16526.4474404551,0.0,1.0
2022-01-25,41.855,42.1,41.54,41.69,5355,38.518423108994,38.7438923160589,38.2285341284819,38.3665765001543,5818.86554300986,0.0,1.0
2022-01-26,41.5303,42.12,41.45,42.01,4281,38.2196073884471,38.7622979656152,38.1457087054784,38.6610668930554,4651.83256575634,0.0,1.0
2022-01-27,41.08,41.4098,41.02,41.24,28521,37.8052041886865,38.1087133498702,37.7499872400175,37.952449385137,30991.5712702492,0.0,1.0
2022-01-28,41.1402,41.1402,40.74,40.9,5825,37.860605193851,37.860605193851,37.492308146229,37.6395533426796,6329.57829841876,0.0,1.0
2022-01-31,41.8298,41.8499,41.5281,41.5281,7440,38.495231990553,38.5137296683571,38.2175827669959,38.2175827669959,8084.47425583444,0.0,1.0
2022-02-01,42.11,42.11,41.76,41.88,17801,38.7530951408371,38.7530951408371,38.4309962736014,38.5414301709394,19342.973955391,0.0,1.0
2022-02-02,42.3998,42.51,42.29,42.3895,18950,39.0197930029082,39.1212081319635,38.918745986844,39.0103140933867,20591.5036489331,0.0,1.0
2022-02-03,41.61,41.995,41.56,41.99,10202,38.292953901929,38.6472626558882,38.2469397780382,38.6426612434991,11085.7266610246,0.0,1.0
2022-02-04,41.66,41.8728,41.58,41.61,7467,38.3389680258198,38.5348041370991,38.2653454275945,38.292953901929,8113.81307369836,0.0,1.0
2022-02-07,41.5821,41.705,41.53,41.705,2816,38.2672780207979,38.3803807373215,38.2193313037037,38.3803807373215,3059.93004091798,0.0,1.0
2022-02-08,41.63,41.64,41.34,41.34,10978,38.3113595514853,38.3205623762635,38.0444776329186,38.0444776329186,11928.9460188912,0.0,1.0
2022-02-09,42.04,42.4,41.96,42.02,37009,38.6886753673899,39.0199770594037,38.6150527691646,38.6702697178336,40214.8263083571,0.0,1.0
2022-02-10,41.636,42.1,41.63,41.79,20190,38.3168812463522,38.7438923160589,38.3113595514853,38.4586047479359,21938.9160249056,0.0,1.0
2022-02-11,41.03,41.6,41.03,41.49,9245,37.7591900647957,38.2837510771508,37.7591900647957,38.1825200045911,10045.8285611814,0.0,1.0
2022-02-14,40.8677,40.98,40.72,40.96,8595,37.6098282186461,37.7131759409048,37.4739024966727,37.6947702913485,9339.5236866797,0.0,1.0
2022-02-15,41.48,41.62,41.3,41.44,12235,38.1733171798129,38.3021567267072,38.007666333806,38.1365058807003,13294.830983889,0.0,1.0
2022-02-16,41.7275,41.76,41.415,41.51,13235,38.4010870930724,38.4309962736014,38.1134988187549,38.2009256541474,14381.4538677377,0.0,1.0
2022-02-17,41.1448,41.38,41.13,41.38,5435,37.8648384932489,38.0812889320313,37.8512183125773,38.0812889320313,5905.79537371777,0.0,1.0
2022-02-18,40.8966,41.03,40.88,41.03,3298,37.636424382255,37.7591900647957,37.6211476931232,37.7591900647957,3583.68227093306,0.0,1.0
2022-02-22,40.585,40.79,40.43,40.62,5368,37.3496643621675,37.5383222701198,37.207020578106,37.381874248891,5832.9916404999,0.0,1.0
2022-02-23,40.1374,40.88,40.1374,40.88,25692,36.937745925097,37.6211476931232,36.937745925097,37.6211476931232,27917.5151318412,0.0,1.0
2022-02-24,40.0233,40.0233,39.16,39.16,15097,36.8327416943782,36.8327416943782,36.0382618312795,36.0382618312795,16404.745677464,0.0,1.0
2022-02-25,40.8689,40.93,40.38,40.42,7381,37.6109325576195,37.667161817014,37.1610064542152,37.1978177533278,8020.36350568736,0.0,1.0
2022-02-28,40.6748,41.06,40.52,40.69,12744,37.4323057286754,37.7867985391301,37.2898460011094,37.4462940223382,13847.922031768,0.0,1.0
2022-03-01,40.31,40.64,40.1,40.64,3252,37.096586680768,37.4002798984474,36.9033273604267,37.4002798984474,3533.69761827603,0.0,1.0
2022-03-02,40.49,40.49,40.22,40.24,3102,37.2622375267749,37.2622375267749,37.0137612577646,37.0321669073209,3370.70418569872,0.0,1.0
2022-03-03,39.8782,40.38,39.795,40.38,6200,36.699208706847,37.1610064542152,36.6226412046927,37.1610064542152,6737.06187986204,0.0,1.0
2022-03-04,39.22,39.29,38.8567,39.29,5025,36.0934787799485,36.1578985533956,35.7591401557579,36.1578985533956,5460.27999133979,0.0,1.0
2022-03-07,38.3627,38.87,38.1814,38.87,11498,35.3045206117167,35.7713799127128,35.1376733984886,35.7713799127128,12493.9899184925,0.0,1.0
2022-03-08,38.143,38.75,37.86,38.3,126667,35.1023345513405,35.6609460153749,34.8418946101185,35.2468189003576,137639.260828465,0.0,1.0
2022-03-09,39.13,39.3099,38.67,38.67,17105,36.010653356945,36.1762121747041,35.5873234171496,35.5873234171496,18586.6844282323,0.0,1.0
2022-03-10,38.7218,38.955,38.58,38.73,52326,35.6349940495005,35.8496039233272,35.5044979941461,35.6425403658186,56858.6290202678,0.0,1.0
2022-03-11,38.18,38.67,38.18,38.67,8000,35.1363850030197,35.5873234171496,35.1363850030197,35.5873234171496,8692.98307078972,0.0,1.0
2022-03-14,38.6534,38.935,38.56,38.63,16353,35.5720467280178,35.8311982737709,35.4860923445898,35.5505121180369,17769.5440195781,0.0,1.0
2022-03-15,39.03,39.115,38.69,38.69,23569,35.9186251091634,35.9968491197778,35.6057290667059,35.6057290667059,25610.6147494304,0.0,1.0
2022-03-16,40.0,40.0,39.42,39.59,12286,36.811299112645,36.811299112645,36.2775352755117,36.4339832967404,13350.2487509653,0.0,1.0
2022-03-17,40.43,40.53,40.01,40.01,5700,37.207020578106,37.2990488258876,36.8205019374232,36.8205019374232,6193.75043793767,0.0,1.0
2022-03-18,41.0415,41.1061,40.495,40.5,6192,37.7697733132905,37.8292235613575,37.266838939164,37.2714403515531,6728.36889679125,0.0,1.0
2022-03-21,40.67,40.97,40.6301,40.9431,7427,37.4278883727818,37.7039731161267,37.391169101917,37.6792175174734,8070.34815834442,0.0,1.0
2022-03-22,40.75,40.75,40.59,40.59,5044,37.5015109710071,37.5015109710071,37.3542657745566,37.3542657745566,5480.92582613292,0.0,1.0
2022-03-23,40.26,40.4809,40.26,40.46,5243,37.0550626150865,37.2583776506472,37.0550626150865,37.2391414159563,5696.47343988187,0.004879,1.0
2022-03-24,40.4967,40.5409,40.2957,40.4,5312,37.2729198759159,37.3136012909081,37.0879206810418,37.1839177756953,5771.44133371209,0.0,1.0
2022-03-25,40.59,40.6311,40.43,40.49,3198,37.3587926365216,37.3966208301004,37.2115295958258,37.2667532360867,3474.59890534851,0.0,1.0
2022-03-28,40.39,40.43,40.11,40.33,8117,37.1747138356519,37.2115295958258,36.9170035144342,37.1194901953909,8819.04919159281,0.0,1.0
2022-03-29,41.04,41.17,40.871,41.08,3103,37.7729699384786,37.892621159044,37.6174233517437,37.8097856986526,3371.38223993009,0.0,1.0
2022-03-30,40.96,41.1214,40.96,41.0851,5693,37.6993384181307,37.8478900104326,37.6993384181307,37.8144797080748,6185.39448660071,0.0,1.0
2022-03-31,40.39,40.765,40.38,40.765,4548,37.1747138356519,37.5198615872827,37.1655098956084,37.5198615872827,4941.362045505,0.0,1.0
2022-04-01,40.626,40.626,40.39,40.57,4877,37.3919268206782,37.3919268206782,37.1747138356519,37.3403847564347,5298.81765521722,0.0,1.0
2022-04-04,40.9511,41.019,40.9511,40.96,2142,37.691146911492,37.7536416643873,37.691146911492,37.6993384181307,2327.26418238165,0.0,1.0
2022-04-05,40.7334,40.858,40.6,40.858,3477,37.4907771367453,37.6054582296871,37.3679965765651,37.6054582296871,3777.72995431418,0.0,1.0
2022-04-06,40.3045,40.42,40.21,40.22,4666,37.09602014828,37.2023256557823,37.0090429148691,37.0182468549125,5069.56800886684,0.0,1.0
2022-04-07,40.3894,40.518,40.195,40.255,3472,37.1741615992493,37.2925242682085,36.9952370048038,37.0504606450648,3772.29749823953,0.0,1.0
2022-04-08,40.3,40.43,40.21,40.21,4792,37.0918783752605,37.2115295958258,37.0090429148691,37.0090429148691,5206.4659019481,0.0,1.0
2022-04-11,39.69,39.89,39.6819,39.89,3845,36.5304380326076,36.7145168334774,36.5229828411724,36.7145168334774,4177.5587214087,0.0,1.0
2022-04-12,39.17,39.62,39.16,39.6,7722,36.0518331503462,36.4660104523032,36.0426292103027,36.4476025722162,8389.88516169518,0.0,1.0
2022-04-13,39.522,39.56,39.35,39.35,6143,36.375811839877,36.4107868120423,36.217504071129,36.217504071129,6674.31553331954,0.0,1.0
2022-04-14,39.3512,39.61,39.34,39.61,16771,36.2186085439342,36.4568065122597,36.2083001310855,36.4568065122597,18221.5441656035,0.0,1.0
2022-04-18,39.02,39.24,39.0,39.0,5082,35.9137740496939,36.1162607306506,35.8953661696069,35.8953661696069,5521.54835427802,0.0,1.0
2022-04-19,38.99,39.28,38.6389,38.69,17554,35.8861622295634,36.1530764908246,35.5630118946365,35.6100440282587,19072.2667868942,0.0,1.0
2022-04-20,39.2047,39.3,39.17,39.17,3901,36.0837708222971,36.1714843709116,36.0518331503462,36.0518331503462,4238.40222944482,0.0,1.0
2022-04-21,38.9522,39.45,38.9522,39.4,1522,35.851371336199,36.3095434715639,35.851371336199,36.2635237713464,1653.63962912459,0.0,1.0
2022-04-22,38.4548,38.65,38.4548,38.65,3117,35.3935673584359,35.5732282680848,35.3935673584359,35.5732282680848,3386.59311693912,0.0,1.0
2022-04-25,38.46,38.46,38.08,38.19,11350,35.3983534072585,35.3983534072585,35.0486036856059,35.1498470260843,12331.6752894639,0.0,1.0
2022-04-26,37.5488,38.21,37.5488,38.21,5569,34.5596903904958,35.1682549061713,34.5596903904958,35.1682549061713,6050.66957594929,0.0,1.0
2022-04-27,37.6742,37.85,37.56,37.57,9830,34.6751077986411,34.8369130646057,34.5699988033445,34.579202743388,10680.2086427692,0.0,1.0
2022-04-28,38.0711,38.15,37.635,37.635,3283,35.0404121789672,35.1130312659103,34.6390283536707,34.6390283536707,3566.95065861762,0.0,1.0
2022-04-29,37.63,38.13,37.63,38.11,3587,34.6344263836489,35.0946233858234,34.6344263836489,35.0762155057364,3897.24398795657,0.0,1.0
2022-05-02,37.37,37.5,37.04,37.33,5421,34.3951239425182,34.5147751630835,34.0913939210831,34.3583081823442,5889.86887613955,0.0,1.0
2022-05-03,37.45,37.54,37.3608,37.44,3444,34.4687554628661,34.5515909232575,34.3866563176782,34.4595515228226,3741.87574422147,0.0,1.0
2022-05-04,38.057,38.057,37.29,37.34,7383,35.0274346235059,35.0274346235059,34.3214924221703,34.3675121223877,8021.56463983366,0.0,1.0
2022-05-05,37.123,37.6786,36.93,37.6786,6072,34.167786623444,34.6791575322603,33.9901505806047,34.6791575322603,6597.17465705946,0.0,1.0
2022-05-06,36.5356,36.78,36.35,36.67,10155,33.6271471852895,33.8520914799523,33.4563220580823,33.750848139474,11033.3182876217,0.0,1.0
2022-05-09,35.5081,35.86,35.5081,35.83,7819,32.681442345821,33.0053289959514,32.681442345821,32.9777171758209,8495.27480954346,0.0,1.0
2022-05-10,35.8927,36.21,35.77,36.2,14618,33.0354258798936,33.3274668974735,32.92249353556,33.31826295743,15882.3285798576,0.0,1.0
2022-05-11,35.6848,36.34,35.6848,36.235,6856,32.8440759663894,33.4471181180388,32.8440759663894,33.3504767475822,7448.98376956517,0.0,1.0
2022-05-12,35.5758,35.85,35.395,35.51,61274,32.7437530199154,32.9961250559079,32.5773457839291,32.6831910944292,66573.6627036662,0.0,1.0
2022-05-13,36.35,36.38,36.168,36.22,7138,33.4563220580823,33.4839338782128,33.2888103492908,33.336670837517,7755.37429217563,0.0,1.0
2022-05-16,36.45,36.53,36.21,36.315,18218,33.5483614585172,33.6219929788651,33.3274668974735,33.4241082679301,19793.6969536082,0.0,1.0
2022-05-17,36.838,36.88,36.6101,36.78,8995,33.9054743322046,33.9441308803872,33.6957165386135,33.8520914799523,9772.98847830201,0.0,1.0
2022-05-18,36.0023,36.2376,36.0023,36.2376,2671,33.1363010627702,33.3528697719935,33.1363010627702,33.3528697719935,2902.01803508001,0.0,1.0
2022-05-19,36.2265,36.4199,36.0,36.0,16898,33.3426533985452,33.5206575989863,33.1341841565602,33.1341841565602,18359.5285498997,0.0,1.0
2022-05-20,36.5336,36.65,36.26,36.64,41746,33.6253063972808,33.732440259387,33.3734865976909,33.7232363193435,45356.6622584987,0.0,1.0
2022-05-23,37.0587,37.1757,36.9903,37.02,5504,34.1086052889644,34.2162913874732,34.0456503390669,34.0729860409961,5980.04764697879,0.0,1.0
2022-05-24,36.8687,36.8687,36.76,36.85,9986,33.9337304281381,33.9337304281381,33.8336835998654,33.9165190602568,10849.7012722984,0.0,1.0
2022-05-25,36.7996,36.89,36.62,36.72,7383,33.8701312024376,33.9533348204307,33.7048284392565,33.7968678396914,8021.56463983365,0.0,1.0
2022-05-26,36.95,37.04,36.76,36.76,4811,34.0085584606917,34.0913939210831,33.8336835998654,33.8336835998654,5227.10923503179,0.0,1.0
2022-05-27,37.4268,37.4268,37.29,37.4,8546,34.4474023219652,34.4474023219652,34.3214924221703,34.4227357626487,9285.15392279811,0.0,1.0
2022-05-31,37.2419,37.41,37.2099,37.2286,6907,34.2772214705611,34.4319397026921,34.2477688624219,34.2649802303033,7504.39482152663,0.0,1.0
2022-06-01,36.7983,37.3153,36.69,37.3153,1612,33.8689346902319,34.3447783904803,33.7692560195609,34.3447783904803,1751.42383846836,0.0,1.0
2022-06-02,37.3127,37.3127,36.91,36.91,1720,34.342385366069,34.342385366069,33.9717427005177,33.9717427005177,1868.76488968087,0.0,1.0
2022-06-03,36.75,36.91,36.6676,36.91,2737,33.8244796598219,33.9717427005177,33.7486391938635,33.9717427005177,2973.72645526544,0.0,1.0
2022-06-06,36.849,37.11,36.78,37.02,6585,33.9155986662524,34.1558215013875,33.8520914799523,34.0729860409961,7154.54465031893,0.0,1.0
2022-06-07,36.75,36.805,36.37,36.37,4325,33.8244796598219,33.8751013300611,33.4747299381693,33.4747299381693,4699.07450457545,0.0,1.0
2022-06-08,36.3436,36.56,36.34,36.46,9107,33.4504315364545,33.6496047989956,33.4471181180388,33.5575653985607,9894.67549437425,0.0,1.0
2022-06-09,35.799,36.32,35.799,36.31,4551,32.9491849616861,33.4287102379519,32.9491849616861,33.4195062979084,4944.6215191498,0.0,1.0
2022-06-10,35.11,35.23,35.03,35.18,7540,32.3150334926897,32.4254807732116,32.2414019723418,32.3794610729941,8192.14376057778,0.0,1.0
2022-06-13,34.31,34.6,34.31,34.555,44258,31.5787182892106,31.8456325504718,31.5787182892106,31.8042148202761,48085.9281904047,0.0,1.0
2022-06-14,33.7307,34.15,33.54,34.15,26957,31.0455340424913,31.4314552485148,30.8700149058619,31.4314552485148,29288.5436808879,0.0,1.0
2022-06-15,34.42,34.42,33.85,34.016,7830,31.679961629689,31.679961629689,31.1553370472101,31.308122451932,8507.22621290769,0.0,1.0
2022-06-16,33.6659,33.8489,33.49,33.49,191031,30.9858925110095,31.1543246138053,30.8239952056445,30.8239952056445,207553.503279434,0.0,1.0
2022-06-17,33.57,33.78,33.432,33.53,30713,30.8976267259924,31.0909094669057,30.7706123533922,30.8608109658184,33369.4046841678,0.0,1.0
2022-06-21,33.86,33.95,33.79,33.95,15723,31.1645409872536,31.247376447645,31.1001134069492,31.247376447645,17082.901372356,0.0,1.0
2022-06-22,33.42,33.65,33.25,33.25,10138,31.1320621236281,31.3463162914448,30.9737003474158,30.9737003474158,10883.055502541,0.404712,1.0
2022-06-23,33.7492,33.7492,33.48,33.55,7784,31.438725045564,31.438725045564,31.1879545152325,31.2531623054376,8356.05681907471,0.0,1.0
2022-06-24,34.98,34.98,34.4,34.59,73131,32.5852643053415,32.5852643053415,32.0449711864993,32.2219637599131,78505.4973324449,0.0,1.0
2022-06-27,34.9385,35.15,34.8546,35.04,14028,32.5466054011484,32.7436260815538,32.4684492068883,32.6411566969458,15058.9369293397,0.0,1.0
2022-06-28,34.6601,35.2,34.64,35.06,6140,32.2872647041042,32.7902030745574,32.2685407529168,32.6597874941473,6591.23700785184,0.0,1.0
2022-06-29,34.5872,34.72,34.5441,34.64,6337,32.2193554483049,32.3430639417226,32.1792060803358,32.2685407529168,6802.71480761516,0.0,1.0
2022-06-30,34.582,34.7,34.1805,34.26,6859,32.2145114410325,32.3244331445211,31.8404981872134,31.9145556060891,7363.07730241951,0.0,1.0
2022-07-01,34.7861,34.7861,34.35,34.35,1134,32.4046387264734,32.4046387264734,31.9983941934957,31.9983941934957,1217.33921285081,0.0,1.0
2022-07-05,34.5516,34.5516,34.1323,34.27,3928,32.1861926292863,32.1861926292863,31.7955979659579,31.9238710046899,4216.67409883421,0.0,1.0
2022-07-06,35.01,35.08,34.73,34.95,11998,32.6132105011436,32.6784182913487,32.3523793403233,32.5573181095393,12879.749449545,0.0,1.0
2022-07-07,35.23,35.2379,35.06,35.06,2551,32.8181492703596,32.8255084352542,32.6597874941473,32.6597874941473,2738.47648322965,0.0,1.0
2022-07-08,35.2912,35.3899,35.056,35.16,12801,32.8751595097961,32.9671024939852,32.656061334707,32.7529414801545,13741.7630191386,0.0,1.0
2022-07-11,34.73,34.95,34.73,34.86,4552,32.3523793403233,32.5573181095393,32.3523793403233,32.4734795221327,4886.53271331295,0.0,1.0
2022-07-12,34.71,34.9399,34.64,34.73,6462,32.3337485431218,32.5479095569525,32.2685407529168,32.3523793403233,6936.90122878479,0.0,1.0
2022-07-13,34.5751,34.6695,34.16,34.16,2643,32.208083815998,32.2960211787889,31.8214016200819,31.8214016200819,2837.23768921049,0.0,1.0
2022-07-14,34.1151,34.17,33.73,33.97,6587,31.7795754803646,31.8307170186826,31.4208394802506,31.6444090466681,7071.08764995441,0.0,1.0
2022-07-15,34.65,34.665,34.241,34.43,6994,32.2778561515175,32.2918292494186,31.8968563487478,32.0729173823015,7507.99863728269,0.0,1.0
2022-07-18,34.7406,35.06,34.7406,35.06,7713,32.3622536628401,32.6597874941473,32.3622536628401,32.6597874941473,8279.83893185035,0.0,1.0
2022-07-19,35.2353,35.27,35.18,35.1999,5022,32.823086431618,32.8554108647625,32.771572277356,32.7901099205714,5391.07365691074,0.0,1.0
2022-07-20,35.1713,35.33,35.1092,35.33,4732,32.7634678805734,32.9113032563669,32.7056192552628,32.9113032563669,5079.7611597972,0.0,1.0
2022-07-21,35.7669,35.7669,35.3,35.3,33129,33.3182930212326,33.3182930212326,32.8833570605647,32.8833570605647,35563.6955754273,0.0,1.0
2022-07-22,35.8,36.14,35.8,36.14,1249,33.349126990601,33.6658505430257,33.349126990601,33.6658505430257,1340.79072032686,0.0,1.0
2022-07-25,35.88,35.9999,35.825,35.94,2569,33.4236501794068,33.5353418086296,33.3724154871028,33.4795425710112,2757.79932787808,0.0,1.0
2022-07-26,35.5767,35.74,35.5767,35.72,2622,33.1411141398468,33.2932345989967,33.1411141398468,33.2746038017952,2814.69437045399,0.0,1.0
2022-07-27,36.1267,36.1267,35.6,35.72,4594,33.6534610628868,33.6534610628868,33.1628190185865,33.2746038017952,4931.61935082594,0.0,1.0
2022-07-28,36.2991,36.34,35.885,36.08,8847,33.8140585347633,33.8521585150403,33.4283078787072,33.6099581514214,9497.17814470117,0.0,1.0
2022-07-29,36.7493,36.7493,36.3201,36.3201,92186,34.233437779768,34.233437779768,33.8336208718248,33.8336208718248,98960.8753755422,0.0,1.0
2022-08-01,36.8521,36.955,36.785,36.88,3217,34.3292000773835,34.4250555289849,34.2666937527726,34.3551900394795,3453.42173522139,0.0,1.0
2022-08-02,36.55,36.84,36.55,36.76,4598,34.0477818856555,34.3179284450766,34.0477818856555,34.2434052562708,4935.91331630338,0.0,1.0
2022-08-03,36.473,36.4756,36.23,36.47,4116,33.9760533164299,33.9784753200661,33.7496891304323,33.9732586968497,4418.49047627332,0.0,1.0
2022-08-04,36.7237,36.738,36.61,36.62,1257,34.2095903593501,34.2229113793492,34.1036742772599,34.1129896758606,1349.37865128172,0.0,1.0
2022-08-05,36.22,36.36,36.015,36.36,4495,33.7403737318315,33.8707893122417,33.5494080605167,33.8707893122417,4825.34370525962,0.0,1.0
2022-08-08,36.2106,36.56,36.2,36.55,18684,33.7316172571469,34.0570972842563,33.7217429346301,34.0477818856555,20057.1127450657,0.0,1.0
2022-08-09,36.0329,36.1559,36.0329,36.1559,2179,33.5660826240119,33.6806620268009,33.5660826240119,33.6806620268009,2339.13769382886,0.0,1.0
2022-08-10,36.947,37.03,36.69,36.82,24523,34.4176032101044,34.4949210184904,34.1781974660657,34.2992976478751,26325.2288507411,0.0,1.0
2022-08-11,36.8752,37.12,36.8752,37.12,2329,34.3507186481512,34.5787596058969,34.3507186481512,34.5787596058969,2500.16139923239,0.0,1.0
2022-08-12,37.0152,37.04,36.83,36.89,5643,34.4811342285613,34.5042364170911,34.3086130464759,34.3645054380802,6057.71179728142,0.0,1.0
2022-08-15,37.0212,37.04,36.91,37.04,2925,34.4867234677218,34.5042364170911,34.3831362352817,34.5042364170911,3139.96225536915,0.0,1.0
2022-08-16,37.0205,37.06,36.91,36.91,2890,34.4860713898197,34.5228672142926,34.3831362352817,34.3831362352817,3102.39005744166,0.0,1.0
2022-08-17,36.8655,36.92,36.85,36.85,1759,34.3416827115084,34.3924516338824,34.3272438436773,34.3272438436773,1888.27131869892,0.0,1.0
2022-08-18,36.715,36.89,36.6927,36.88,9405,34.2014859625675,34.3645054380802,34.1807126236879,34.3551900394795,10096.1863288024,0.0,1.0
2022-08-19,36.23,36.44,36.09,36.44,28994,33.7496891304323,33.9453125010475,33.6192735500221,33.9453125010475,31124.8087631361,0.0,1.0
2022-08-22,35.71,35.9,35.573,35.9,4707,33.2652884031945,33.4422809766083,33.1376674423645,33.4422809766083,5052.92387556329,0.0,1.0
2022-08-23,35.4045,35.67,35.4045,35.54,1703,32.9807029759423,33.2280268087916,32.9807029759423,33.1069266269821,1828.15580201493,0.0,1.0
2022-08-24,35.6108,35.69,35.42,35.51,2800,33.1728796490753,33.246657605993,32.9951418437734,33.07898043118,3005.77583419953,0.0,1.0
2022-08-25,35.8786,35.8786,35.5949,35.5949,2261,33.4223460236027,33.4223460236027,33.1580681653001,33.1580681653001,2427.16398611613,0.0,1.0
2022-08-26,35.012,35.78,35.012,35.78,2766,32.6150735808638,33.3304961933996,32.6150735808638,33.3304961933996,2969.27712764139,0.0,1.0
2022-08-29,34.835,34.9591,34.7984,34.82,2541,32.4501910256309,32.5657951222659,32.4160966667523,32.4362179277298,2727.74156953608,0.0,1.0
2022-08-30,34.5721,34.78,34.5318,34.78,2641,32.2052891964178,32.3989563333269,32.1677481400569,32.3989563333269,2835.09070647178,0.0,1.0
2022-08-31,34.3379,34.6685,34.32,34.66,5772,31.9871225611888,32.2950896389288,31.9704479976935,32.2871715501182,6196.19218392847,0.0,1.0
2022-09-01,33.8,34.04,33.61,34.04,5601,31.4860472704557,31.7096168368732,31.3090546970419,31.7096168368732,6012.62515976843,0.0,1.0
2022-09-02,33.5866,34.2071,33.55,33.9,15317,31.2872566643162,31.8652771474913,31.2531623054376,31.579201256463,16442.6673044408,0.0,1.0
2022-09-06,33.51,33.66,33.48,33.48,3383,31.2159007110346,31.3556316900455,31.1879545152325,31.1879545152325,3631.62130253466,0.0,1.0
2022-09-07,33.8674,33.8674,33.41,33.42,4970,31.5488330570246,31.5488330570246,31.1227467250274,31.1320621236281,5335.25210570418,0.0,1.0
2022-09-08,33.9081,33.9468,33.67,33.69,3253,31.5867467293296,31.6227973219144,31.3649470886463,31.3835778858477,3492.06742451824,0.0,1.0
2022-09-09,34.6992,34.73,34.32,34.5,9381,32.323687912633,32.3523793403233,31.9704479976935,32.1381251725066,10070.4225359378,0.0,1.0
2022-09-12,35.0548,35.1987,35.0548,35.15,2962,32.6549434868749,32.7889920727393,32.6549434868749,32.7436260815538,3179.68143603536,0.0,1.0
2022-09-13,33.97,34.51,33.97,34.51,11015,31.6444090466681,32.1474405711073,31.6444090466681,32.1474405711073,11824.5074334671,0.0,1.0
2022-09-14,33.9633,34.1,33.84,33.89,17556,31.6381677296056,31.7655092284775,31.5233088648586,31.5698858578623,18846.2144804311,0.0,1.0
2022-09-15,33.61,33.89,33.515,33.685,4239,31.3090546970419,31.5698858578623,31.220558410335,31.3789201865474,4550.52991470423,0.0,1.0
2022-09-16,33.4343,33.5,33.2602,33.31,9702,31.1453831436272,31.2065853124339,30.9832020539885,31.0295927390201,10415.0132655014,0.0,1.0
2022-09-19,33.4634,33.4634,33.11,33.26,8046,31.1724909535553,31.1724909535553,30.8432847670056,30.9830157460165,8637.31155784622,0.0,1.0
2022-09-20,32.9911,33.09,32.8399,32.99,7648,30.732524677643,30.8246539698041,30.5916758508,30.7314999837969,8210.06199284214,0.0,1.0
2022-09-21,32.5925,33.0839,32.58,32.97,9356,30.4796293048906,30.939173366881,30.467939641124,30.8326571506402,10004.5649161183,0.127119,1.0
2022-09-22,32.335,32.35,32.167,32.215,5613,30.2388222312997,30.2528498278196,30.0817131502774,30.1266014591409,6002.09735722234,0.0,1.0
2022-09-23,31.45,31.9,31.3243,31.9,24397,29.4111940366283,29.8320219322239,29.2936427777919,29.8320219322239,26088.2182832983,0.0,1.0
2022-09-26,31.1725,31.411,31.01,31.28,6266,29.151683501011,29.3747222856767,28.9997178720459,29.2522146094033,6700.3638055149,0.0,1.0
2022-09-27,30.8793,31.27,30.75,31.16,11778,28.8774907477029,29.2428628783901,28.7565728657018,29.1399938372445,12594.4597672127,0.0,1.0
2022-09-28,31.6043,31.62,30.889,30.94,5841,29.5554912461625,29.5701734638533,28.8865619267858,28.9342557549533,6245.90248771347,0.0,1.0
2022-09-29,31.3287,31.33,30.9917,31.17,8827,29.2977575394378,29.2989732644695,28.9826042042917,29.1493455682577,9438.89424054898,0.0,1.0
2022-09-30,31.3072,31.6418,31.3072,31.4,8364,29.2776513177593,29.5905602374622,29.2776513177593,29.3644353815621,8943.79873433237,0.0,1.0
2022-10-03,31.801,31.8847,31.405,31.51,12465,29.7394397951929,29.8177137837737,29.3691112470688,29.4673044227077,13329.0831209293,0.0,1.0
2022-10-04,32.9556,32.9556,32.5,32.5,11779,30.8191906579812,30.8191906579812,30.3931257930181,30.3931257930181,12595.5290879604,0.0,1.0
2022-10-05,32.5879,32.73,32.39,32.4297,2178,30.4753275086245,30.6082156063226,30.2902567518725,30.3273831239951,2328.98058863891,0.0,1.0
2022-10-06,32.048,32.32,32.04,32.32,5443,29.9704275512198,30.2247946347799,29.9629461664093,30.2247946347799,5820.31283010176,0.0,1.0
2022-10-07,31.51,31.98,31.42,31.98,5802,29.4673044227077,29.9068357803298,29.3831388435886,29.9068357803298,6204.19897855051,0.0,1.0
2022-10-10,31.34,31.46,31.19,31.43,21050,29.3083249954827,29.4205457676416,29.1680490302842,29.3924905746018,22509.2017405185,0.0,1.0
2022-10-11,30.91,31.31,30.88,30.91,10438,28.9062005619136,29.280269802443,28.8781453688738,28.9062005619136,11161.5699652034,0.0,1.0
2022-10-12,30.7948,30.8677,30.75,30.85,8374,28.7984686206411,28.8666427397276,28.7565728657018,28.8500901758341,8954.49194181004,0.0,1.0
2022-10-13,31.13,31.1463,30.07,30.18,5679,29.1119386442048,29.1271819657563,28.1206551568017,28.2235241979473,6072.67252657502,0.0,1.0
2022-10-14,30.7213,31.36,30.7213,31.32,4330,28.7297333976938,29.3270284575092,28.7297333976938,29.2896215334562,4630.15883783586,0.0,1.0
2022-10-17,31.4477,31.55,31.44,31.55,17195,29.4090431384953,29.5047113467607,29.4018423056151,29.5047113467607,18386.9702578724,0.0,1.0
2022-10-18,31.702,31.74,31.57,31.71,3179,29.6468576581619,29.6823942360122,29.5234148087872,29.6543390429725,3399.37065715478,0.0,1.0
2022-10-19,31.2734,31.4,31.16,31.4,9917,29.2460424669346,29.3644353815621,29.1399938372445,29.3644353815621,10604.4538556162,0.0,1.0
2022-10-20,31.2568,31.57,31.1676,31.48,5538,29.2305185934526,29.5234148087872,29.1471011528145,29.439249229668,5921.89830113972,0.0,1.0
2022-10-21,31.6644,31.7168,30.88,30.88,7888,29.6116951495521,29.6606982200615,28.8781453688738,28.8781453688738,8434.80205839475,0.0,1.0
2022-10-24,31.64,31.7,31.51,31.7,7866,29.5888769258798,29.6449873119592,29.4673044227077,29.6449873119592,8411.27700194386,0.0,1.0
2022-10-25,32.46,32.54,31.93,31.93,15613,30.3557188689652,30.4305327170711,29.8600771252637,29.8600771252637,16695.3048349033,0.0,1.0
2022-10-26,32.97,33.15,32.63,32.64,9304,30.8326571506402,31.0009883088785,30.5146982961902,30.5240500272034,9948.96023723439,0.0,1.0
2022-10-27,32.5484,32.83,32.5484,32.815,7351,30.4383881711222,30.7017329164549,30.4383881711222,30.6877053199351,7860.57681684329,0.0,1.0
2022-10-28,32.94,32.94,32.5807,32.59,8564,30.8046019576005,30.8046019576005,30.4685942622949,30.4772913721373,9157.662883886,0.0,1.0
2022-10-31,32.38,32.6,32.3309,32.6,14472,30.2809050208593,30.4866431031505,30.2349880215843,30.4866431031505,15475.2098616999,0.0,1.0
2022-11-01,32.4739,32.9,32.31,32.9,15508,30.3687177750736,30.7671950335476,30.2154429037666,30.7671950335476,16583.0261563876,0.0,1.0
2022-11-02,32.0591,32.75,32.0591,32.47,11893,29.9808079726445,30.626919068349,29.9808079726445,30.3650705999784,12717.431653206,0.0,1.0
2022-11-03,31.58,31.7099,31.37,31.37,15913,29.5327665398004,29.6542455256623,29.3363801885224,29.3363801885224,17016.1010592337,0.0,1.0
2022-11-04,32.6,32.6,32.11,32.23,8735,30.4866431031505,30.4866431031505,30.0284082835019,30.1406290556607,9340.51673175433,0.0,1.0
2022-11-07,32.72,32.89,32.65,32.65,11543,30.5988638753093,30.7578433025344,30.5334017582167,30.5334017582167,12343.1693914872,0.0,1.0
2022-11-08,33.331,33.4999,33.09,33.1,6029,31.1702546402181,31.3282053770316,30.9448779227991,30.9542296538123,6446.93478829385,0.0,1.0
2022-11-09,32.9693,33.3129,32.9693,33.1999,4189,30.8320025294693,31.1533280070841,30.8320025294693,31.0476534466345,4479.38461240056,0.0,1.0
2022-11-10,34.9496,34.9496,34.24,34.24,6649,32.6839258220205,32.6839258220205,32.0203269893213,32.0203269893213,7109.91365191008,0.0,1.0
2022-11-11,35.5902,35.64,35.12,35.12,3937,33.2829977107284,33.3295693311743,32.8432793184861,32.8432793184861,4209.915783963,0.0,1.0
2022-11-14,35.24,35.55,35.24,35.27,5360,32.9555000906449,33.2454037520552,32.9555000906449,32.9835552836846,5731.559208037,0.0,1.0
2022-11-15,35.4875,35.84,35.28,35.84,6901,33.1869554332225,33.5166039514391,32.9929070146978,33.5166039514391,7379.38248034764,0.0,1.0
2022-11-16,35.37,35.5,35.29,35.5,14199,33.077072593817,33.198645096989,33.0022587457111,33.198645096989,15183.2852975592,0.0,1.0
2022-11-17,35.33,35.3829,34.95,34.95,11095,33.039665669764,33.089136326824,32.684299891261,32.684299891261,11864.113696487,0.0,1.0
2022-11-18,35.44,35.5499,35.33,35.5,16823,33.1425347109096,33.2453102347451,33.039665669764,33.198645096989,17989.1829397027,0.0,1.0
2022-11-21,35.15,35.2788,35.12,35.13,7099,32.8713345115258,32.9917848069762,32.8432793184861,32.8526310494993,7591.10798840571,0.0,1.0
2022-11-22,35.5954,35.5954,35.29,35.29,2250,33.2878606108553,33.2878606108553,33.0022587457111,33.0022587457111,2405.97168247822,0.0,1.0
2022-11-23,36.0149,36.07,35.64,35.64,6306,33.6801657268606,33.7316937647435,33.3295693311743,33.3295693311743,6743.13663542562,0.0,1.0
2022-11-25,36.3198,36.3198,36.09,36.09,886,33.9653000054542,33.9653000054542,33.75039722677,33.75039722677,947.418182522533,0.0,1.0
2022-11-28,35.814,36.27,35.814,36.2606,4654,33.4922894508047,33.9187283850082,33.4922894508047,33.9099377578558,4976.61876011272,0.0,1.0
2022-11-29,35.52,35.77,35.51,35.54,6123,33.2173485590155,33.4511418343464,33.2079968280023,33.236052021042,6547.45093858406,0.0,1.0
2022-11-30,36.0339,36.06,35.43,35.6,3439,33.6979340157857,33.7223420337303,33.1331829798964,33.2921624071214,3677.39405157449,0.0,1.0
2022-12-01,36.4544,36.57,36.27,36.5,7765,34.0911743048923,34.1992803154053,33.9187283850082,34.1338181983127,8303.27560641928,0.0,1.0
2022-12-02,36.5334,36.56,36.14,36.14,2839,34.1650529798969,34.1899285843921,33.7971558818362,33.7971558818362,3035.80160291363,0.0,1.0
2022-12-05,35.96,36.28,35.86,36.28,6937,33.6288247235979,33.9280801160215,33.5353074134655,33.9280801160215,7417.87802726729,0.0,1.0
2022-12-06,35.7,35.92,35.62,35.92,14187,33.3856797172538,33.591417799545,33.3108658691479,33.591417799545,15170.453448586,0.0,1.0
2022-12-07,35.76,35.8299,35.66,35.73,3625,33.4417901033332,33.5071587031157,33.3482727932008,33.4137349102935,3876.28771065935,0.0,1.0
2022-12-08,35.92,35.92,35.58,35.58,7080,33.591417799545,33.591417799545,33.2734589450949,33.2734589450949,7570.79089419812,0.0,1.0
2022-12-09,35.9399,36.134,35.88,35.975,10216,33.6100277442613,33.7915448432282,33.554010875492,33.6428523201178,10924.1807591989,0.0,1.0
2022-12-12,35.9693,36.0286,35.8288,36.0286,9342,33.6375218334402,33.6929775983487,33.5061300127042,33.6929775983487,9989.59442564957,0.0,1.0
2022-12-13,36.58,37.02,36.44,37.02,13581,34.2086320464186,34.620108211001,34.0777078122332,34.620108211001,14522.4450754385,0.0,1.0
2022-12-14,36.6,36.8853,36.52,36.61,9998,34.227335508445,34.4941403942527,34.1525216603391,34.2366872394583,10691.0688361854,0.0,1.0
2022-12-15,35.6486,36.03,35.535,36.03,7501,33.3376118198457,33.6942868406906,33.2313761555354,33.6942868406906,8020.97492900851,0.0,1.0
2022-12-16,35.36,35.4499,35.2,35.28,10156,33.0677208628037,33.1517929246127,32.918093166592,32.9929070146978,10860.0215143328,0.0,1.0
2022-12-19,35.2112,35.39,35.1,35.35,12662,32.9285671053268,33.0957760558434,32.8245758564596,33.0583691317905,13539.7393082396,0.0,1.0
2022-12-20,35.291,35.44,35.15,35.15,14790,33.0031939188124,33.1425347109096,32.8713345115258,32.8713345115258,15815.2538594902,0.0,1.0
2022-12-21,35.53,35.6168,35.35,35.35,12294,33.2267002900287,33.3078733152236,33.0583691317905,33.0583691317905,13146.229273061,0.0,1.0
2022-12-22,35.1697,35.26,34.9,35.26,8370,32.9701636048736,33.054816182903,32.7173308219885,33.054816182903,8928.38726940641,0.08598,1.0
2022-12-23,35.29,35.29,35.04,35.09,44107,33.0829399629792,33.0829399629792,32.8485751290108,32.8954480958045,47049.5074422591,0.0,1.0
2022-12-27,35.3749,35.5022,35.3,35.3,5033,33.1625302605949,33.2818688340516,33.092314556338,33.092314556338,5368.76620393338,0.0,1.0
2022-12-28,35.03,35.6829,35.03,35.5,14241,32.8392005356521,33.451267736044,32.8392005356521,33.2798064235127,15191.0589132158,0.0,1.0
2022-12-29,35.6492,35.726,35.42,35.42,4868,33.419675356425,33.4916722334201,33.2048096766428,33.2048096766428,5192.75856959025,0.0,1.0
2022-12-30,35.3941,35.5,35.28,35.43,13922,33.1805294798437,33.2798064235127,33.0735653696205,33.2141842700015,14850.7774868191,0.0,1.0
2023-01-03,35.5542,35.79,35.47,35.64,5733,33.330616719517,33.551669630916,33.2516826434365,33.411050730535,6115.46525872245,0.0,1.0
2023-01-04,35.8681,35.99,35.78,35.95,8843,33.6248852050478,33.7391614980908,33.5422950375573,33.7016631246558,9432.94248785671,0.0,1.0
2023-01-05,35.4251,35.54,35.37,35.42,4679,33.2095907192558,33.3173047969476,33.1579367098491,33.2048096766428,4991.14982479719,0.0,1.0
2023-01-06,36.12,36.15,35.34,35.34,5041,33.8610312117543,33.8891549918305,33.1298129297729,33.1298129297729,5377.29990741669,0.0,1.0
2023-01-09,36.2819,36.55,36.2819,36.5,5334,34.0128058782323,34.26413872618,34.0128058782323,34.2172657593863,5689.84679749267,0.0,1.0
2023-01-10,36.3394,36.409,36.19,36.24,4895,34.066709790045,34.1319569598218,33.9266533652655,33.9735263320592,5221.55981884639,0.0,1.0
2023-01-11,36.63,36.65,36.4735,36.59,26290,34.3391354730499,34.3578846597673,34.1924230869856,34.3016370996149,28043.8830720064,0.0,1.0
2023-01-12,37.08,37.11,36.6,36.83,21265,34.760992174193,34.7891159542692,34.3110116929737,34.5266273402246,22683.6505715564,0.0,1.0
2023-01-13,37.13,37.149,36.76,36.76,16582,34.8078651409867,34.8256768683683,34.4610051867134,34.4610051867134,17688.2338950175,0.0,1.0
2023-01-17,37.4822,37.64,37.38,37.38,13693,35.1380383190813,35.2859694022822,35.0422299749551,35.0422299749551,14606.5002246096,0.0,1.0
2023-01-18,37.39,37.92,37.37,37.92,10710,35.0516045683138,35.5484580163268,35.0328553815963,35.5484580163268,11424.4955382727,0.0,1.0
2023-01-19,37.3792,37.4399,37.205,37.29,10976,35.0414800074864,35.0983837891739,34.8781745911772,34.9578586347264,11708.2411790925,0.0,1.0
2023-01-20,37.4761,37.4761,37.16,37.16,7804,35.1323198171325,35.1323198171325,34.8359889210629,34.8359889210629,8324.62774796267,0.0,1.0
2023-01-23,37.5875,37.62,37.32,37.32,7649,35.2367527871488,35.2672202155647,34.9859824148026,34.9859824148026,8159.28724297367,0.0,1.0
2023-01-24,37.63,37.6811,37.53,37.53,8669,35.2765948089235,35.3244989809866,35.1828488753361,35.1828488753361,9247.33443709486,0.0,1.0
2023-01-25,37.7836,37.8009,37.48,37.51,9305,35.4205885629136,35.4368066094243,35.1359759085424,35.1640996886186,9925.76386401752,0.0,1.0
2023-01-26,37.7065,37.76,37.53,37.7,13051,35.3483104481178,35.398464522587,35.1828488753361,35.3422169624346,13921.6705200744,0.0,1.0
2023-01-27,37.6775,37.75,37.54,37.58,12366,35.3211241273775,35.3890899292283,35.1922234686948,35.2297218421298,13190.9721593165,0.0,1.0
2023-01-30,37.4415,37.64,37.4415,37.52,2379,35.0998837241113,35.2859694022822,35.0998837241113,35.1734742819774,2537.71007334741,0.0,1.0
2023-01-31,37.49,37.5,37.29,37.35,9163,35.1453505019012,35.1547250952599,34.9578586347264,35.0141061948788,9774.29062718886,0.0,1.0
2023-02-01,37.7677,37.89,37.24,37.46,4064,35.4056829594732,35.5203342362506,34.9109856679328,35.1172267218249,4335.12136951824,0.0,1.0
2023-02-02,38.06,38.16,37.9326,37.9326,23104,35.6797023233491,35.7734482569365,35.5602700039588,35.5602700039588,24645.3356597808,0.0,1.0
2023-02-03,37.6575,37.8799,37.57,37.57,17458,35.30237494066,35.5108658969583,35.220347248771,35.220347248771,18622.6744264393,0.0,1.0
2023-02-06,37.32,37.4,37.2399,37.31,7713,34.9859824148026,35.0609791616725,34.9108919219992,34.9766078214439,8227.5568708401,0.0,1.0
2023-02-07,37.56,37.59,36.96,37.09,13953,35.2109726554123,35.2390964354885,34.6484970538881,34.7703667675517,14883.8455878169,0.0,1.0
2023-02-08,37.2965,37.53,37.25,37.53,5299,34.9639521204096,35.1828488753361,34.9203602612915,35.1828488753361,5652.51184475323,0.0,1.0
2023-02-09,37.2632,37.73,37.21,37.73,17521,34.932734724525,35.3703407425108,34.8828618878565,35.3703407425108,18689.8773413703,0.0,1.0
2023-02-10,37.12,37.3899,36.9612,37.14,9341,34.7984905476279,35.0515108223802,34.6496220050912,34.8172397343454,9964.16552969238,0.0,1.0
2023-02-13,37.328,37.3888,36.97,36.97,12533,34.9934820894896,35.0504796171107,34.6578716472469,34.6578716472469,13369.1132195305,0.0,1.0
2023-02-14,37.4116,37.5674,37.16,37.16,14237,35.0718536899687,35.2179098544978,34.8359889210629,34.8359889210629,15186.7920614742,0.0,1.0
2023-02-15,37.1112,37.13,36.91,36.91,5894,34.7902409054722,34.8078651409867,34.6016240870945,34.6016240870945,6287.20604132394,0.0,1.0
2023-02-16,37.0213,37.2299,36.815,36.922,11789,34.7059633111772,34.9015173286404,34.5125654501865,34.6128735991249,12575.4787955833,0.0,1.0
2023-02-17,37.14,37.174,36.84,36.9,18422,34.8172397343454,34.8491133517651,34.5360019335833,34.5922494937357,19650.9856961774,0.0,1.0
2023-02-21,36.72,36.86,36.7097,36.84,6282,34.4235068132785,34.5547511203008,34.413850982119,34.5360019335833,6701.09066026415,0.0,1.0
2023-02-22,36.5601,36.76,36.5601,36.74,3591,34.2736070654723,34.4610051867134,34.2736070654723,34.442255999996,3830.56615106791,0.0,1.0
2023-02-23,36.5718,36.61,36.33,36.54,5354,34.284575339702,34.3203862863324,34.0578976722878,34.2547641328212,5711.18105620094,0.0,1.0
2023-02-24,36.0961,36.16,36.0028,36.16,2092,33.8386259336269,33.8985295851893,33.7511609775899,33.8985295851893,2231.5634608839,0.0,1.0
2023-02-27,36.5437,36.5547,36.4117,36.46,3120,34.258232732364,34.2685447850586,34.1344881000287,34.1797673859514,3328.1443584884,0.0,1.0
2023-02-28,36.1025,36.3,36.1025,36.26,5796,33.8446256733765,34.0297738922116,33.8446256733765,33.9922755187766,6182.66817365347,0.0,1.0
2023-03-01,36.0553,36.19,35.92,36.11,18009,33.8003775927233,33.9266533652655,33.6735393445796,33.8516566183956,19210.4332538518,0.0,1.0
2023-03-02,36.2,36.24,35.92,35.92,8586,33.9360279586242,33.9735263320592,33.6735393445796,33.6735393445796,9158.7972634556,0.0,1.0
2023-03-03,36.6155,36.6614,36.335,36.335,4082,34.3255423126797,34.3685716961963,34.0625849689672,34.0625849689672,4354.32220235566,0.0,1.0
2023-03-06,36.4965,36.6256,36.478,36.53,2679,34.2139846517107,34.335010651972,34.1966416539971,34.2453895394625,2857.7239539713,0.0,1.0
2023-03-07,35.98,36.66,35.9,36.66,19532,33.729786904732,34.3672592531261,33.6547901578621,34.3672592531261,20835.0370544858,0.0,1.0
2023-03-08,36.1139,36.18,36.1,36.15,2256,33.8553127098055,33.9172787719067,33.8422820250369,33.8891549918305,2406.50438229162,0.0,1.0
2023-03-09,36.02,36.27,35.945,36.23,2544,33.767285278167,34.0016501121354,33.6969758279764,33.9641517387004,2713.71770769054,0.0,1.0
2023-03-10,35.7654,36.13,35.7654,36.06,3113,33.5286081312535,33.8704058051131,33.5286081312535,33.8047836516019,3320.67736794052,0.0,1.0
2023-03-13,35.8945,36.1,35.8945,35.9941,2547,33.6496341315148,33.8422820250369,33.6496341315148,33.7430050813678,2716.91784649679,0.0,1.0
2023-03-14,36.2683,36.3292,36.13,36.1501,2816,34.0000564312644,34.0571477048191,33.8704058051131,33.8892487377641,3003.86362612287,0.0,1.0
2023-03-15,35.4729,35.52,35.25,35.4,8113,33.2544012755105,33.2985556102302,33.0454415895443,33.1860604899253,8654.24204500527,0.0,1.0
2023-03-16,36.12,36.12,35.58,35.65,5857,33.8610312117543,33.8610312117543,33.3548031703826,33.4204253238937,6247.73766271366,0.0,1.0
2023-03-17,35.8876,36.025,35.8036,35.895,12533,33.6431656620973,33.7719725748463,33.5644190778839,33.6501028611828,13369.1132195305,0.0,1.0
2023-03-20,36.33,36.34,36.05,36.05,14902,34.0578976722878,34.0672722656465,33.7954090582432,33.7954090582432,15896.1561635238,0.0,1.0
2023-03-21,36.5407,36.5407,36.37,36.49,2284,34.2554203543563,34.2554203543563,34.0953960457227,34.2078911660276,2436.37234448318,0.0,1.0
2023-03-22,36.4197,36.7526,36.4,36.44,5847,34.1506583361131,34.4628178036566,34.1321856971507,34.1696935935212,6235.48699425268,0.009249,1.0
2023-03-23,36.6048,37.0,36.5,36.8259,10998,34.3242261265676,34.6948041427081,34.2259554380769,34.5315510237555,11728.7302826733,0.0,1.0
2023-03-24,36.59,36.59,36.24,36.24,14470,34.3103482049105,34.3103482049105,33.9821541116687,33.9821541116687,15431.4172749848,0.0,1.0
2023-03-27,36.854,36.93,36.73,36.76,2260,34.5579003209558,34.6291653240597,34.4416258422072,34.4697567644851,2410.15915974192,0.0,1.0
2023-03-28,36.8404,36.89,36.8,36.8,1616,34.5451476361898,34.5916574276892,34.5072646608556,34.5072646608556,1723.37044342609,0.0,1.0
2023-03-29,37.1706,37.1706,37.03,37.03,6477,34.8547753207283,34.8547753207283,34.722935064986,34.722935064986,6907.34552108338,0.0,1.0
2023-03-30,37.4468,37.53,37.11,37.11,12173,35.1137673451665,35.1917837696172,34.797950857727,34.797950857727,12981.7997573179,0.0,1.0
2023-03-31,37.5,37.5795,37.45,37.45,3291,35.1636528473393,35.2381997913756,35.1167679768762,35.1167679768762,3509.66097111092,0.0,1.0
2023-04-03,37.7658,37.7658,37.49,37.49,7774,35.4128928187212,35.4128928187212,35.1542758732467,35.1542758732467,8290.5209326698,0.0,1.0
2023-04-04,37.7128,37.745,37.63,37.715,86635,35.3631948560303,35.3933887126086,35.2855535105434,35.3652577903307,92391.211860284,0.0,1.0
2023-04-05,37.55,37.5625,37.4001,37.42,8515,35.2105377178024,35.2222589354182,35.069976876154,35.0886370545983,9080.75453327544,0.0,1.0
2023-04-06,37.78,37.955,37.71,37.71,4462,35.4262081219328,35.5903051685537,35.3605693032844,35.3605693032844,4758.46467733117,0.0,1.0
2023-04-10,37.815,37.815,37.5,37.5,42544,35.4590275312569,35.4590275312569,35.1636528473393,35.1636528473393,45370.7129610887,0.0,1.0
2023-04-11,37.7751,37.8,37.69,37.7203,42810,35.4216134046274,35.444962070118,35.3418153550991,35.3702275865998,45654.3865613061,0.0,1.0
2023-04-12,38.01,38.23,37.97,38.23,2853,35.6418785260631,35.8481719561008,35.6043706296926,35.8481719561008,3042.55932864766,0.0,1.0
2023-04-13,38.5678,38.6358,38.36,38.36,9801,36.1649261409497,36.2286895647795,35.9700726193049,35.9700726193049,10452.1990816949,0.0,1.0
2023-04-14,38.27,38.61,38.13,38.56,41338,35.8856798524713,36.2044969716205,35.7544022151746,36.1576121011574,44084.5837811556,0.0,1.0
2023-04-17,38.2639,38.2639,38.1486,38.19,3267,35.8799598982748,35.8799598982748,35.7718433869869,35.8106640597303,3484.06636056499,0.0,1.0
2023-04-18,38.4718,38.4718,38.3266,38.41,6271,36.0749071896605,36.0749071896605,35.9387535258356,36.016957489768,6687.6584472308,0.0,1.0
2023-04-19,38.1802,38.24,38.142,38.24,2729,35.8014746251196,35.8575489301934,35.7656545840857,35.8575489301934,2910.32050749367,0.0,1.0
2023-04-20,38.26,38.4,38.17,38.17,19875,35.8763028783787,36.0075805156754,35.7919101115451,35.7919101115451,21195.5368583499,0.0,1.0
2023-04-21,38.6402,38.6402,38.43,38.46,1147,36.2328154333803,36.2328154333803,36.0357114379533,36.0638423602312,1223.20909567433,0.0,1.0
2023-04-24,38.73,38.73,38.64,38.68,11124,36.317020660732,36.317020660732,36.2326278938984,36.2701357902689,11863.1019880395,0.0,1.0
2023-04-25,38.4053,38.73,38.4053,38.73,2566,36.0125503119445,36.317020660732,36.0125503119445,36.317020660732,2736.49044420256,0.0,1.0
2023-04-26,38.25,38.41,38.23,38.41,1533,35.8669259042861,36.016957489768,35.8481719561008,36.016957489768,1634.8557486214,0.0,1.0
2023-04-27,38.5955,38.5955,38.3,38.3,1281,36.1909003591862,36.1909003591862,35.9138107747492,35.9138107747492,1366.11233788912,0.0,1.0
2023-04-28,38.6672,38.72,38.51,38.52,6188,36.2581332634303,36.3076436866394,36.1107272306943,36.1201042047869,6599.14375242613,0.0,1.0
2023-05-01,38.6464,38.75,38.6282,38.75,1941,36.2386291573177,36.3357746089173,36.2215630644691,36.3357746089173,2069.96412790224,0.0,1.0
2023-05-02,38.2934,38.2934,38.12,38.1382,2230,35.9076219718481,35.9076219718481,35.745025241082,35.7620913339305,2378.16589655951,0.0,1.0
2023-05-03,38.5155,38.67,38.42,38.42,3980,36.1158845664452,36.2607588161763,36.0263344638607,36.0263344638607,4244.43958220039,0.0,1.0
2023-05-04,38.5265,38.5705,38.28,38.28,1934,36.1261992379471,36.1674579239547,35.8950568265639,35.8950568265639,2062.49903315968,0.0,1.0
2023-05-05,38.9133,38.98,38.7,38.7071,3425,36.4889005958498,36.5514450130476,36.2888897384541,36.2955473900599,3652.56421332571,0.0,1.0
2023-05-08,38.799,38.93,38.77,38.93,5712,36.3817217819711,36.5045601425845,36.3545285571025,36.5045601425845,6091.51730993181,0.0,1.0
2023-05-09,38.7,38.78,38.65,38.68,12170,36.2888897384541,36.3639055311951,36.242004867991,36.2701357902689,12978.6004309997,0.0,1.0
2023-05-10,38.7719,38.7815,38.6,38.75,8806,36.3563101821801,36.365312077309,36.1951199975279,36.3357746089173,9391.08918614487,0.0,1.0
2023-05-11,38.6,38.61,38.478,38.478,4660,36.1951199975279,36.2044969716205,36.0807209135979,36.0807209135979,4969.62021433512,0.0,1.0
2023-05-12,38.5227,38.5699,38.5227,38.5699,1367,36.1226359877919,36.1668953055091,36.1226359877919,36.1668953055091,1457.82635901204,0.0,1.0
2023-05-15,38.8398,38.8399,38.63,38.63,2935,36.419979836269,36.42007360601,36.2232509198058,36.2232509198058,3130.00758134626,0.0,1.0
2023-05-16,38.5588,38.7987,38.52,38.7987,6436,36.1564868642663,36.3814404727483,36.1201042047869,36.3814404727483,6863.62139473408,0.0,1.0
2023-05-17,38.5416,38.57,38.34,38.38,2880,36.140358468827,36.16698907525,35.9513186711197,35.9888265674902,3071.35326551183,0.0,1.0
2023-05-18,38.3903,38.4,38.255,38.4,5927,35.9984848508056,36.0075805156754,35.8716143913324,36.0075805156754,6320.80236273911,0.0,1.0
2023-05-19,38.6062,38.63,38.525,38.56,6053,36.2009337214653,36.2232509198058,36.1247926918332,36.1576121011574,6455.17406810526,0.0,1.0
2023-05-22,38.5789,38.58,38.531,38.58,1695,36.1753345821925,36.1763660493427,36.1304188762888,36.1763660493427,1807.61936980644,0.0,1.0
2023-05-23,38.05,38.3047,38.05,38.18,4596,35.6793864224336,35.9182179525727,35.6793864224336,35.8012870856377,4901.36791954597,0.0,1.0
2023-05-24,37.5102,37.5823,37.51,37.58,4913,35.1732173609138,35.2408253441216,35.1730298214319,35.2386686400803,5239.43006717348,0.0,1.0
2023-05-25,37.3301,37.4176,37.28,37.36,11040,35.0043380575056,35.0863865808161,34.9573594173016,35.0323752100426,11773.5208511287,0.0,1.0
2023-05-26,37.6065,37.64,37.4,37.4,4196,35.2635176214257,35.294930484636,35.069883106413,35.069883106413,4474.79107711377,0.0,1.0
2023-05-30,37.2129,37.51,37.1404,37.51,15456,34.8944399211401,35.1730298214319,34.8264568589685,35.1730298214319,16482.9291915802,0.0,1.0
2023-05-31,37.0931,37.12,36.85,37.04,4585,34.7821037715104,34.8073278318196,34.5541495313187,34.7323120390786,4889.63705637909,0.0,1.0
2023-06-01,37.6,37.6299,37.27,37.27,7903,35.2574225882655,35.2854597408025,34.9479824432089,34.9479824432089,8428.09196435418,0.0,1.0
2023-06-02,38.027,38.0653,37.97,37.99,4315,35.6578193820206,35.6937331927953,35.6043706296926,35.6231245778779,4601.69768773734,0.0,1.0
2023-06-05,37.865,38.0035,37.855,37.93,21991,35.5059124017201,35.6357834929029,35.4965354276274,35.5668627333221,23452.1283548162,0.0,1.0
2023-06-06,38.1052,38.1184,37.94,37.94,5486,35.7311473194249,35.7435249252271,35.5762397074147,35.5762397074147,5850.50139395761,0.0,1.0
2023-06-07,37.71,38.01,37.6719,38.0,6613,35.3605693032844,35.6418785260631,35.3248430319915,35.6325015519705,7052.38164751033,0.0,1.0
2023-06-08,37.9996,37.9996,37.775,37.85,5854,35.6321264730068,35.6321264730068,35.4215196348864,35.4918469405811,6242.95208899523,0.0,1.0
2023-06-09,37.86,37.8899,37.78,37.83,4920,35.5012239146737,35.5292610672107,35.4262081219328,35.4730929923959,5246.89516191605,0.0,1.0
2023-06-12,37.9471,37.95,37.87,37.91,1383,35.5828973590205,35.5856166815074,35.5106008887664,35.5481087851369,1474.88943270933,0.0,1.0
2023-06-13,38.14,38.22,38.0888,38.13,4036,35.7637791892672,35.8387949820082,35.715769081913,35.7544022151746,4304.16034014089,0.0,1.0
2023-06-14,38.1006,38.26,38.02,38.26,2621,35.7268339113423,35.8763028783787,35.6512555001557,35.8763028783787,2795.14476003698,0.0,1.0
2023-06-15,38.36,38.38,38.0059,38.04,4238,35.9700726193049,35.9888265674902,35.6380339666851,35.670009448341,4519.58164556915,0.0,1.0
2023-06-16,38.2883,38.525,38.2883,38.525,3832,35.9028397150608,36.1247926918332,35.9028397150608,36.1247926918332,4086.60615050047,0.0,1.0
2023-06-20,37.6578,37.71,37.56,37.68,2743,35.3116214985209,35.3605693032844,35.219914691895,35.3324383810065,2925.25069697881,0.0,1.0
2023-06-21,37.2846,37.3137,37.135,37.135,7832,35.355488858721,35.383083220087,35.2136291865436,35.2136291865436,8259.33954319996,0.419982,1.0
2023-06-22,37.0748,37.0799,36.9712,37.04,1778,35.15654394413,35.1613800693179,35.0583042246275,35.1235445016716,1875.01349691133,0.0,1.0
2023-06-23,36.58,36.7,36.485,36.485,19262,34.687344974923,34.8011361558139,34.597260290051,34.597260290051,20312.9977376299,0.0,1.0
2023-06-26,36.5975,36.66,36.54,36.66,8513,34.7039395221363,34.7632057621836,34.6494145812927,34.7632057621836,8977.49713116205,0.0,1.0
2023-06-27,36.69,36.7219,36.51,36.52,7467,34.7916535574064,34.8219030463265,34.6209667860699,34.6304493844775,7874.42394906461,0.0,1.0
2023-06-28,36.79,36.87,36.71,36.77,13483,34.8864795414822,34.9623403287428,34.8106187542215,34.867514344667,14218.6765910323,0.0,1.0
2023-06-29,36.5352,36.59,36.48,36.53,5657,34.644862934057,34.6968275733306,34.5925189908472,34.6399319828851,5965.66442746198,0.0,1.0
2023-06-30,37.0103,37.04,36.9,36.9,1719,35.0953811844011,35.1235445016716,34.9907881239655,34.9907881239655,1812.79426388671,0.0,1.0
2023-07-03,36.9243,36.9243,36.7,36.7,4371,35.0138308380959,35.0138308380959,34.8011361558139,34.8011361558139,4609.49606017966,0.0,1.0
2023-07-05,36.5649,36.67,36.53,36.67,2265,34.6730262513276,34.7726883605912,34.6399319828851,34.7726883605912,2388.58581018232,0.0,1.0
2023-07-06,36.1,36.15,35.92,36.08,16812,34.2321802513592,34.2795932433971,34.0614934800228,34.2132150545441,17729.3177222009,0.0,1.0
2023-07-07,36.26,36.4549,36.07,36.07,14040,34.3839018258805,34.5687176688442,34.2037324561365,34.2037324561365,14806.0683333156,0.0,1.0
2023-07-10,36.4442,36.4442,36.255,36.255,2724,34.5585712885481,34.5585712885481,34.3791605266767,34.3791605266767,2872.6303518484,0.0,1.0
2023-07-11,36.7108,36.7108,36.53,36.53,18371,34.8113773620941,34.8113773620941,34.6399319828851,34.6399319828851,19373.3818626311,0.0,1.0
2023-07-12,37.2851,37.34,37.05,37.05,4230,35.3559629886414,35.408022453899,35.1330271000792,35.1330271000792,4460.80263888353,0.0,1.0
2023-07-13,37.802,37.835,37.65,37.65,3619,35.8461185003291,35.8774110750741,35.7019830045339,35.7019830045339,3816.46447993369,0.0,1.0
2023-07-14,37.71,37.8,37.7,37.78,3483,35.7588785949794,35.8442219806476,35.7493959965718,35.8252567838324,3673.04387499559,0.0,1.0
2023-07-17,37.755,37.755,37.535,37.66,6159,35.8015502878135,35.8015502878135,35.5929331228468,35.7114656029415,6495.05518980702,0.0,1.0
2023-07-18,37.9051,37.98,37.795,37.795,10504,35.9438840899113,36.014908751984,35.8394806814438,35.8394806814438,11077.132604925,0.0,1.0
2023-07-19,37.9943,38.04,37.8983,37.96,4414,36.0284688677069,36.0718043424295,35.9374359229941,35.9959435551689,4654.8422808586,0.0,1.0
2023-07-20,37.7037,37.8311,37.6906,37.83,20719,35.7529045579826,35.8737128616952,35.7404823540687,35.8726697758703,21849.4964243565,0.0,1.0
2023-07-21,37.8,37.8225,37.72,37.72,5486,35.8442219806476,35.8655578270647,35.768361193387,35.768361193387,5785.33410801775,0.0,1.0
2023-07-24,37.55,37.64,37.5301,37.61,3298,35.6071570204581,35.6925004061263,35.5882866496271,35.6640526109036,3477.94966974892,0.0,1.0
2023-07-25,37.6292,37.65,37.4,37.4,3869,35.6822591998462,35.7019830045339,35.4649180443445,35.4649180443445,4080.1052978346,0.0,1.0
2023-07-26,37.8215,37.95,37.53,37.53,2300,35.8646095672239,35.9864609567613,35.588191823643,35.588191823643,2425.49552468845,0.0,1.0
2023-07-27,37.92,38.245,37.9038,38.23,4039,35.9580131615385,36.2661976097849,35.9426513521183,36.2519737121735,4259.38105400724,0.0,1.0
2023-07-28,37.9899,38.16,37.95,38.03,8560,36.0242965244075,36.1855955233204,35.9864609567613,36.0623217440219,9027.06160492744,0.0,1.0
2023-07-31,37.96,38.0403,37.9203,37.97,2811,35.9959435551689,36.0720888203817,35.9582976394908,36.0054261535764,2964.37735647792,0.0,1.0
2023-08-01,37.5716,37.63,37.48,37.63,34502,35.6276394330185,35.6830178077188,35.5407788316051,35.6830178077188,36384.5419968699,0.0,1.0
2023-08-02,37.13,37.275,37.11,37.275,3306,35.2088878873398,35.3463855642497,35.1899226905247,35.3463855642497,3486.38617592174,0.0,1.0
2023-08-03,37.09,37.1101,36.9493,36.9493,8589,35.1709574937095,35.1900175165087,35.0375373341149,35.0375373341149,9057.64393980395,0.0,1.0
2023-08-04,37.1157,37.44,37.1157,37.38,3984,35.195327771617,35.5028484379748,35.195327771617,35.4459528475293,4201.38007406903,0.0,1.0
2023-08-07,37.5378,37.555,37.3889,37.46,2906,35.5955882504009,35.6118983196619,35.454392360112,35.5218136347899,3064.56086728027,0.0,1.0
2023-08-08,37.4248,37.4248,37.26,37.28,2437,35.4884348883952,35.4884348883952,35.3321616666383,35.3511268634535,2569.97069289815,0.0,1.0
2023-08-09,37.3808,37.45,37.35,37.45,1531,35.4467114554019,35.5123310363823,35.4175050523066,35.5123310363823,1614.53636882522,0.0,1.0
2023-08-10,37.38,37.7626,37.38,37.66,4003,35.4459528475293,35.8087570626033,35.4459528475293,35.7114656029415,4221.4167762295,0.0,1.0
2023-08-11,37.2107,37.26,37.2,37.25,3582,35.285412456489,35.3321616666383,35.2752660761929,35.3226790682308,3777.44563888435,0.0,1.0
2023-08-14,37.1261,37.1261,36.99,36.99,3799,35.2051896739609,35.2051896739609,35.0761315096337,35.0761315096337,4006.28586882235,0.0,1.0
2023-08-15,36.74,36.85,36.6601,36.85,2582,34.8390665494443,34.9433751319276,34.7633005881677,34.9433751319276,2722.88236728068,0.0,1.0
2023-08-16,36.498,36.74,36.498,36.73,1363,34.6095876679808,34.8390665494443,34.6095876679808,34.8295839510367,1437.36973919581,0.0,1.0
2023-08-17,36.17,36.47,36.15,36.47,1778,34.2985584402123,34.5830363924396,34.2795932433971,34.5830363924396,1875.01349691133,0.0,1.0
2023-08-18,36.1039,36.1288,36.0901,36.0901,772,34.2358784647382,34.259490134773,34.2227924789357,34.2227924789357,814.122845678035,0.0,1.0
2023-08-21,36.1329,36.19,35.94,35.9504,7227,34.2633780001201,34.3175236370274,34.080458676838,34.0903205791818,7621.32876387975,0.0,1.0
2023-08-22,36.0158,36.1,35.9915,36.0632,3548,34.1523367727674,34.2321802513592,34.129294058637,34.1972842892193,3741.59048764983,0.0,1.0
2023-08-23,36.3815,36.48,36.15,36.15,4965,34.4991153965326,34.5925189908472,34.2795932433971,34.2795932433971,5235.90664351223,0.0,1.0
2023-08-24,36.0155,36.34,36.0,36.34,3604,34.1520522948152,34.4597626131411,34.1373542672834,34.4597626131411,3800.64603085963,0.0,1.0
2023-08-25,36.2189,36.28,36.06,36.2096,2770,34.3449283464253,34.4028670226956,34.1942498577289,34.3361095299063,2921.14026234217,0.0,1.0
2023-08-28,36.53,36.54,36.434,36.48,7428,34.6399319828851,34.6494145812927,34.5488990381723,34.5925189908472,7833.29598147208,0.0,1.0
2023-08-29,37.01,37.02,36.46,36.46,5887,35.0950967064489,35.1045793048565,34.5735537940321,34.5735537940321,6208.21397993082,0.0,1.0
2023-08-30,36.9907,37.0599,36.95,36.9914,1338,35.0767952915223,35.1424148725027,35.0382011160034,35.0774590734108,1411.00565740571,0.0,1.0
2023-08-31,37.0,37.1,36.8796,37.0365,3553,35.0856141080413,35.1804400921171,34.9714436232141,35.120225592229,3746.86330400785,0.0,1.0
2023-09-01,36.8425,37.17,36.745,37.17,1547,34.9362631831219,35.2468182809701,34.843807848648,35.2468182809701,1631.40938117088,0.0,1.0
2023-09-05,36.4801,36.59,36.4801,36.59,1300,34.5926138168313,34.6968275733306,34.5926138168313,34.6968275733306,1370.93225308477,0.0,1.0
2023-09-06,36.33,36.45,36.2786,36.45,2986,34.4502800147335,34.5640711956245,34.4015394589186,34.5640711956245,3148.92592900857,0.0,1.0
2023-09-07,36.32,36.38,36.22,36.29,19149,34.4407974163259,34.4976930067714,34.3459714322502,34.4123496211032,20193.8320879388,0.0,1.0
2023-09-08,36.2452,36.33,36.2452,36.33,393,34.3698675802373,34.4502800147335,34.3698675802373,34.4502800147335,414.443365740243,0.0,1.0
2023-09-11,36.51,36.5233,36.34,36.39,6680,34.6209667860699,34.633578641952,34.4597626131411,34.507175605179,7044.48265431254,0.0,1.0
2023-09-12,36.3671,36.42,36.33,36.42,2800,34.4854604548256,34.5356234004017,34.4502800147335,34.5356234004017,2952.77716049029,0.0,1.0
2023-09-13,36.23,36.26,36.04,36.16,7194,34.3554540306577,34.3839018258805,34.1752846609137,34.2890758418047,7586.52817591683,0.0,1.0
2023-09-14,36.57,36.58,36.38,36.38,4168,34.6778623765154,34.687344974923,34.4976930067714,34.4976930067714,4395.41971604411,0.0,1.0
2023-09-15,36.478,36.6246,36.47,36.55,1651,34.5906224711657,34.7296373638208,34.5830363924396,34.6588971797003,1741.08396141766,0.0,1.0
2023-09-18,36.3236,36.3278,36.25,36.25,1463,34.4442111517527,34.4481938430839,34.3744192274729,34.3744192274729,1542.82606635617,0.0,1.0
2023-09-19,36.3,36.41,36.1908,36.4,9438,34.4218322195108,34.5261408019942,34.3182822449,34.5166582035866,9952.96815739546,0.0,1.0
2023-09-20,36.1194,36.4705,36.09,36.33,2540,34.4280547005858,34.7627139143429,34.4000313998611,34.6287930384304,2664.78245134306,0.187162,1.0
2023-09-21,35.5,35.75,35.5,35.75,8822,33.8376590383782,34.0759524118879,33.8376590383782,34.0759524118879,9255.39794714506,0.0,1.0
2023-09-22,35.51,35.64,35.4669,35.55,19796,33.8471907733186,33.9711033275436,33.8061089957255,33.8853177130801,20768.5170892863,0.0,1.0
2023-09-25,35.3275,35.3592,35.1514,35.25,4156,33.6732366106565,33.7034522104175,33.5053827583563,33.5993656648685,4360.17160148888,0.0,1.0
2023-09-26,34.94,35.13,34.89,35.09,8119,33.3038818817165,33.4849848455838,33.2562232070145,33.4468579058223,8517.86170175364,0.0,1.0
2023-09-27,34.7488,34.83,34.7172,34.83,2992,33.1216351096562,33.1990327973722,33.0915148272446,33.1990327973722,3138.9878324482,0.0,1.0
2023-09-28,34.83,34.9185,34.6981,34.7005,8178,33.1990327973722,33.2833886515946,33.0733092135085,33.0755968298942,8579.76019176516,0.0,1.0
2023-09-29,34.8937,35.29,34.8937,35.29,4684,33.2597499489425,33.63749260463,33.2597499489425,33.63749260463,4914.11063074443,0.0,1.0
2023-10-02,34.3731,34.543,34.29,34.54,5324,32.7635278279459,32.925472004583,32.6843191105912,32.9226124841009,5585.55187832693,0.0,1.0
2023-10-03,34.0189,34.2,33.98,34.08,2386,32.4259137763573,32.5985334961277,32.3888353274392,32.4841526768431,2503.21690114352,0.0,1.0
2023-10-04,34.19,34.2,34.07,34.2,1684,32.5890017611873,32.5985334961277,32.4746209419027,32.5985334961277,1766.72978270146,0.0,1.0
2023-10-05,34.5162,34.54,34.311,34.44,36026,32.8999269549428,32.9226124841009,32.704335753966,32.827295134697,37795.8474771988,0.0,1.0
2023-10-06,34.7696,34.8,34.3,34.34,3846,33.1414611183322,33.170437592551,32.6938508455316,32.7319777852932,4034.94224719111,0.0,1.0
2023-10-09,34.685,34.72,34.474,34.515,8299,33.0608226407366,33.0941837130279,32.8597030334944,32.89878314675,8706.70455263622,0.0,1.0
2023-10-10,35.0765,35.1643,34.89,34.89,7321,33.4339900636528,33.5176786964294,33.2562232070145,33.2562232070145,7680.65839617421,0.0,1.0
2023-10-11,34.99,35.07,34.88,35.07,28185,33.3515405564184,33.4277944359415,33.2466914720741,33.4277944359415,29569.6430673638,0.0,1.0
2023-10-12,34.6272,34.94,34.59,34.9,17136,33.0057292127811,33.3038818817165,32.9702711588029,33.2657549419549,17977.8394040215,0.0,1.0
2023-10-13,34.305,34.43,34.22,34.43,9198,32.6986167130018,32.8177633997567,32.6175969660085,32.8177633997567,9649.86968009978,0.0,1.0
2023-10-16,34.4311,34.44,34.1794,34.28,6740,32.8188118906001,32.827295134697,32.5788981221505,32.6747873756508,7071.11563860323,0.0,1.0
2023-10-17,34.3266,34.445,34.16,34.16,2896,32.719205260473,32.8320610021672,32.5604065563662,32.5604065563662,3038.27164531083,0.0,1.0
2023-10-18,33.7789,34.05,33.7789,34.05,5349,32.197152137788,32.4555574720219,32.197152137788,32.4555574720219,5611.78005206063,0.0,1.0
2023-10-19,33.65,33.84,33.54,33.76,57738,32.0742880744064,32.2553910382738,31.9694389900621,32.1791371587506,60574.4918014352,0.0,1.0
2023-10-20,33.3761,33.52,33.3494,33.46,8342,31.8132138543891,31.9503755201813,31.7877641220983,31.893185110539,8751.81701145819,0.0,1.0
2023-10-23,33.4951,33.602,33.3512,33.3512,3873,31.9266415001798,32.0285357466925,31.7894798343876,31.7894798343876,4063.26867482348,0.0,1.0
2023-10-24,33.6034,33.6034,33.55,33.56,2132,32.0298701895842,32.0298701895842,31.9789707250025,31.9885024599429,2236.73865600921,0.0,1.0
2023-10-25,33.325,33.57,33.315,33.47,6298,31.7645066888438,31.9980341948833,31.7549749539034,31.9027168454794,6607.40152699156,0.0,1.0
2023-10-26,33.2842,33.38,33.2507,33.3311,2941,31.725617210287,31.8169312310159,31.6936858982367,31.7703210471574,3085.48235803147,0.0,1.0
2023-10-27,33.23,33.47,33.17,33.47,22960,31.6739552069101,31.9027168454794,31.6167647972677,31.9027168454794,24087.9547570223,0.0,1.0
2023-10-30,33.6364,33.6364,33.505,33.58,11966,32.0613249148875,32.0613249148875,31.9360779177708,32.0075659298237,12553.8530758941,0.0,1.0
2023-10-31,33.86,33.86,33.66,33.71,16899,32.2744545081545,32.2744545081545,32.0838198093468,32.1314784840487,17729.1963170261,0.0,1.0
2023-11-01,34.08,34.08,33.81,33.91,15851,32.4841526768431,32.4841526768431,32.2267958334526,32.3221131828565,16629.7112741097,0.0,1.0
2023-11-02,34.68,34.7,34.4907,34.5946,21760,33.0560567732664,33.0751202431471,32.8756210308448,32.9746557568754,22829.0024178051,0.0,1.0
2023-11-03,35.13,35.26,35.1001,35.12,9938,33.4849848455838,33.6088973998089,33.4564849581121,33.4754531106434,10426.2236226171,0.0,1.0
2023-11-06,34.7274,34.825,34.7159,34.82,15949,33.1012371968838,33.194266929902,33.0902757017024,33.1895010624318,16732.5257151458,0.0,1.0
2023-11-07,34.5455,34.59,34.42,34.5,11738,32.9278549383181,32.9702711588029,32.8082316648163,32.8844855443394,12314.6521314429,0.0,1.0
2023-11-08,34.5853,34.66,34.4953,34.66,4902,32.9657912433809,33.0369933033856,32.8800056289174,33.0369933033856,5142.82030570223,0.0,1.0
2023-11-09,34.6205,34.93,34.6113,34.8607,7130,32.9993429503711,33.2943501467761,32.9905737542259,33.2282952236392,7480.27514884881,0.0,1.0
2023-11-10,34.62,34.66,34.32,34.46,16317,32.998866363624,33.0369933033856,32.7129143154124,32.8463586045778,17118.6044325058,0.0,1.0
2023-11-13,34.6789,34.6903,34.43,34.43,2634,33.0550082824229,33.065874460255,32.8177633997567,32.8177633997567,2763.40038458174,0.0,1.0
2023-11-14,35.58,35.61,35.355,35.37,20604,33.9139129179013,33.9425081227225,33.6994488817426,33.7137464841532,21616.2116643592,0.0,1.0
2023-11-15,35.6,35.79,35.6,35.66,6034,33.9329763877821,34.1140793516495,33.9329763877821,33.9901667974244,6330.43201236378,0.0,1.0
2023-11-16,35.48,35.5813,35.39,35.47,11659,33.8185955684974,33.9151520434436,33.7328099540339,33.809063833557,12231.7711024444,0.0,1.0
2023-11-17,35.8436,35.85,35.75,35.75,10128,34.1651694509299,34.1712697612918,34.0759524118879,34.0759524118879,10625.5577429931,0.0,1.0
2023-11-20,36.0362,36.04,35.9374,35.96,9125,34.3487506658818,34.3523727251592,34.2545771246708,34.2761188456361,9573.2834127974,0.0,1.0
2023-11-21,35.93,36.145,35.89,36.145,30829,34.2475236408149,34.4524559420332,34.2093967010533,34.4524559420332,32343.534721439,0.0,1.0
2023-11-22,36.06,36.095,35.9421,36.095,34355,34.3714361950399,34.4047972673313,34.2590570400928,34.4047972673313,36042.7563448389,0.0,1.0
2023-11-24,36.3841,36.3841,36.23,36.23,1963,34.6803597244579,34.6803597244579,34.5334756890265,34.5334756890265,2059.43620156946,0.0,1.0
2023-11-27,36.3538,36.4,36.32,36.39,11677,34.6514785675885,34.6955151830131,34.61926130349,34.6859834480728,12250.6553875326,0.0,1.0
2023-11-28,36.3593,36.455,36.28,36.28,12562,34.6567210218058,34.7479397251853,34.5811343637285,34.5811343637285,13179.1327377053,0.0,1.0
2023-11-29,36.42,36.5222,36.3659,36.39,20229,34.7145786528939,34.8119929839847,34.6630119668664,34.6859834480728,21222.7890583538,0.0,1.0
2023-11-30,36.4032,36.5,36.23,36.325,24829,34.6985653381941,34.790832532417,34.5334756890265,34.6240271709602,26048.773025353,0.0,1.0
2023-12-01,36.7184,36.7898,36.27,36.27,21374,34.9990056235151,35.0670622109895,34.5716026287881,34.5716026287881,22424.0394153569,0.0,1.0
2023-12-04,36.5043,36.58,36.4284,36.58,30995,34.7949311784414,34.8670864119401,34.7225853102439,34.8670864119401,32517.6897950307,0.0,1.0
2023-12-05,36.3866,36.45,36.36,36.36,16883,34.682742658193,34.7431738577151,34.6573882432516,34.6573882432516,17712.4102858366,0.0,1.0
2023-12-06,36.68,36.8821,36.68,36.86,5385,34.962403761344,35.1550401244893,34.962403761344,35.133974990271,5649.54862223715,0.0,1.0
2023-12-07,36.9852,37.09,36.83,36.83,26307,35.2533123117247,35.3532048938999,35.1053797854498,35.1053797854498,27599.3826564889,0.0,1.0
2023-12-08,37.09,37.09,36.95,37.0342,4975,35.3532048938999,35.3532048938999,35.2197606047345,35.3000178129326,5219.40657300461,0.0,1.0
2023-12-11,37.15,37.15,36.94,36.94,5020,35.4103953035423,35.4103953035423,35.2102288697941,35.2102288697941,5266.61728572525,0.0,1.0
2023-12-12,37.2298,37.25,37.09,37.09,18161,35.4864585483666,35.5057126529461,35.3532048938999,35.3532048938999,19053.1945271028,0.0,1.0
2023-12-13,37.8,37.83,37.12,37.25,13337,36.0299580746675,36.0585532794887,35.3818000987211,35.5057126529461,13992.2061234497,0.0,1.0
2023-12-14,38.37,38.47,38.23,38.3699,6647,36.5732669662696,36.6685843156735,36.4398226771042,36.5731716489202,6973.5468323139,0.0,1.0
2023-12-15,37.8231,38.26,37.79,38.26,8942,36.0519763823798,36.4684178819254,36.0204263397271,36.4684178819254,9381.29318106677,0.0,1.0
2023-12-18,37.86,37.99,37.7472,37.99,6506,36.0871484843098,36.2110610385349,35.9796305141822,36.2110610385349,6825.61993245588,0.0,1.0
2023-12-19,38.21,38.21,38.12,38.17,9336,36.4207592072234,36.4207592072234,36.3349735927599,36.3826322674619,9794.64919910976,0.0,1.0
2023-12-20,37.5898,37.99,37.5898,37.91,12455,36.0867052586351,36.4709025527017,36.0867052586351,36.3941014944175,12973.7795579986,0.269735,1.0
2023-12-21,38.14,38.14,37.9458,37.96,17880,36.6149045369846,36.6149045369846,36.4284699679997,36.4421021558452,18624.7433558422,0.0,1.0
2023-12-22,38.2406,38.33,38.23,38.32,18162,36.7114818677769,36.7973070504095,36.7013057275543,36.787706918124,18918.4893080988,0.0,1.0
2023-12-26,38.4199,38.48,38.32,38.39,16767,36.8836122396564,36.9413090346924,36.787706918124,36.8549078441226,17465.3843315104,0.0,1.0
2023-12-27,38.62,38.74,38.51,38.56,15053,37.0757108866897,37.190912474116,36.9701094315489,37.0181100929765,15679.9922670857,0.0,1.0
2023-12-28,38.57,38.7712,38.5413,38.64,8929,37.0277102252621,37.2208648868468,37.0001578456026,37.0949111512607,9300.91350247846,0.0,1.0
2023-12-29,38.68,38.769,38.64,38.769,2952,37.1333116804028,37.218752857744,37.0949111512607,37.218752857744,3074.9576278773,0.0,1.0
2024-01-02,38.0903,38.28,38.0903,38.245,5563,36.5671918795255,36.7493063889819,36.5671918795255,36.7157059259826,5794.71181703301,0.0,1.0
2024-01-03,37.832,37.91,37.81,37.825,1509,36.3192204625905,36.3941014944175,36.2981001715623,36.3125003699906,1571.85334026655,0.0,1.0
2024-01-04,37.8611,37.98,37.8611,37.94,896,36.3471568475413,36.4613024204162,36.3471568475413,36.4229018912741,933.320472418044,0.0,1.0
2024-01-05,37.7529,38.02,37.72,37.72,2002,36.243283416212,36.4997029495583,36.2116989809926,36.2116989809926,2085.38793055906,0.0,1.0
2024-01-08,38.22,38.23,37.93,37.93,12749,36.6917055952688,36.7013057275543,36.4133017589886,36.4133017589886,13280.0253380107,0.0,1.0
2024-01-09,37.9956,38.0481,37.95,37.95,1327,36.4762786267816,36.5266793212806,36.4325020235596,36.4325020235596,1382.27261930663,0.0,1.0
2024-01-10,38.2117,38.3,38.13,38.13,5131,36.6837374854718,36.7685066535529,36.6053044046991,36.6053044046991,5344.71801783145,0.0,1.0
2024-01-11,38.2447,38.33,37.97,38.2999,4081,36.715417922014,36.7973070504095,36.4517022881307,36.7684106522301,4250.98308921656,0.0,1.0
2024-01-12,38.565,38.68,38.55,38.64,2438,37.0229101591193,37.1333116804028,37.008509960691,37.0949111512607,2539.54833901249,0.0,1.0
2024-01-16,37.95,38.1386,37.9,38.1386,4518,36.4325020235596,36.6135605184646,36.384501362132,36.6135605184646,4706.18514998295,0.0,1.0
2024-01-17,37.71,37.71,37.495,37.495,3946,36.2020988487071,36.2020988487071,35.9956960045683,35.9956960045683,4110.36002696607,0.0,1.0
2024-01-18,37.82,37.82,37.48,37.68,6291,36.3077003038478,36.3077003038478,35.9812958061401,36.1732984518505,6553.03470087267,0.0,1.0
2024-01-19,37.8399,37.84,37.7762,37.7762,1772,36.326804567096,36.3269005684189,36.2656517244372,36.2656517244372,1845.80789857676,0.0,1.0
2024-01-22,38.0112,38.11,37.97,38.0,9982,36.491254833147,36.586104140128,36.4517022881307,36.4805026849873,10397.7733880323,0.0,1.0
2024-01-23,37.9189,37.94,37.755,37.915,5093,36.4026456121517,36.4229018912741,36.2452994439919,36.3989015605603,5305.13522993872,0.0,1.0
2024-01-24,38.1,38.32,38.1,38.2669,2900,36.5765040078425,36.787706918124,36.5765040078425,36.7367302156879,3020.79170760304,0.0,1.0
2024-01-25,38.17,38.2561,38.07,38.24,3805,36.6437049338411,36.7263620728195,36.5477036109859,36.7109058598398,3963.48705083779,0.0,1.0
2024-01-26,38.3627,38.475,38.36,38.475,2991,36.8286994829832,36.9365089685496,36.8261074472661,36.9365089685496,3115.582068083,0.0,1.0
2024-01-29,38.4966,38.54,38.2792,38.2792,3091,36.9572452542863,36.9989098284055,36.7485383783991,36.7485383783991,3219.74729937966,0.0,1.0
2024-01-30,38.425,38.46,38.31,38.46,6504,36.888508307122,36.9221087701213,36.7781067858385,36.9221087701213,6774.90664353454,0.0,1.0
2024-01-31,38.3031,38.7076,38.2972,38.55,5317,36.7714826945614,37.1598080455109,36.765818616513,37.008509960691,5538.46534804324,0.0,1.0
2024-02-01,38.682,38.682,38.38,38.41,3722,37.1352317068599,37.1352317068599,36.8453077118371,36.8741081086937,3877.02990886156,0.0,1.0
2024-02-02,38.1986,38.26,38.1401,38.26,2253,36.6711613121777,36.7301061244108,36.6150005383074,36.7301061244108,2346.84266111368,0.0,1.0
2024-02-05,38.18,38.23,38.06,38.16,12330,36.6533050661267,36.7013057275543,36.5381034787004,36.6341048015556,12843.5730188778,0.0,1.0
2024-02-06,38.22,38.22,37.98,38.025,20238,36.6917055952688,36.6917055952688,36.4613024204162,36.5045030157011,21080.9595098173,0.0,1.0
2024-02-07,38.2784,38.3,38.23,38.275,9106,36.7477703678162,36.7685066535529,36.7013057275543,36.7445063228391,9485.28596187355,0.0,1.0
2024-02-08,38.1634,38.19,38.12,38.12,864,36.6373688465327,36.6629051984122,36.5957042724135,36.5957042724135,899.987598403113,0.0,1.0
2024-02-09,38.2677,38.3,38.0972,38.29,1800,36.7374982262707,36.7685066535529,36.5738159708025,36.7589065212674,1874.97416333982,0.0,1.0
2024-02-12,38.2954,38.39,38.2954,38.33,5611,36.7640905927016,36.8549078441226,36.7640905927016,36.7973070504095,5844.7111280554,0.0,1.0
2024-02-13,37.5528,37.75,37.4532,37.65,5002,36.0511847691787,36.2404993778492,35.9555674516149,36.1444980549939,5210.34486945876,0.0,1.0
2024-02-14,38.04,38.0839,37.72,37.84,6210,36.5189032141293,36.5610477948628,36.2116989809926,36.3269005684189,6468.66086352238,0.0,1.0
2024-02-15,38.31,38.3399,38.15,38.15,7417,36.7781067858385,36.8068111813722,36.6245046692701,36.6245046692701,7725.93520527301,0.0,1.0
2024-02-16,38.3443,38.43,38.23,38.23,3290,36.8110352395778,36.8933083732647,36.7013057275543,36.7013057275543,3427.03610966,0.0,1.0
2024-02-20,38.472,38.56,38.4108,38.56,4181,36.9336289288639,37.0181100929765,36.8748761192765,37.0181100929765,4355.14832051322,0.0,1.0
2024-02-21,38.52,38.5363,38.4,38.44,6533,36.9797095638344,36.9953577794598,36.8645079764082,36.9029085055503,6805.11456061059,0.0,1.0
2024-02-22,38.8387,38.8387,38.7153,38.7153,2601,37.2856657797741,37.2856657797741,37.1672001473707,37.1672001473707,2709.33766602604,0.0,1.0
2024-02-23,38.915,38.98,38.915,38.9307,1864,37.3589147891126,37.4213156489685,37.3589147891126,37.3739869968009,1941.63991136968,0.0,1.0
2024-02-26,38.83,38.86,38.765,38.86,1656,37.2773136646857,37.3061140615422,37.2149128048298,37.3061140615422,1724.97623027263,0.0,1.0
2024-02-27,38.7833,38.7969,38.7,38.74,3377,37.2324810469123,37.2455372268206,37.1525119449739,37.190912474116,3517.65986088809,0.0,1.0
2024-02-28,38.5925,38.63,38.55,38.6252,2046,37.0493105229045,37.0853110189752,37.008509960691,37.0807029554781,2131.22063232959,0.0,1.0
2024-02-29,38.7627,38.84,38.62,38.84,7321,37.2127047744041,37.2869137969712,37.0757108866897,37.2869137969712,7625.93658322823,0.0,1.0
2024-03-01,38.92,38.96,38.5884,38.67,4743,37.3637148552554,37.4021153843975,37.0453744686674,37.1237115481173,4940.55692040042,0.0,1.0
2024-03-04,38.8712,38.94,38.855,38.855,2036,37.316866209702,37.3829151198264,37.3013139953995,37.3013139953995,2120.80410919993,0.0,1.0
2024-03-05,38.6875,38.82,38.6291,38.8023,4857,37.140511779617,37.2677135324001,37.0844470070695,37.2507212982548,5059.30528407861,0.0,1.0
2024-03-06,39.1152,39.13,39.01,39.01,2390,37.5511094374688,37.5653176332513,37.4501160458251,37.4501160458251,2489.54902799009,0.0,1.0
2024-03-07,39.5243,39.54,39.4719,39.5,1922,37.9438508492695,37.9589230569578,37.8935461560934,37.9205225278157,2002.05574552174,0.0,1.0
2024-03-08,39.4866,39.4877,39.44,39.48,1964,37.9076583505531,37.9087143651045,37.8629217341026,37.9013222632446,2045.80514266634,0.0,1.0
2024-03-11,39.22,39.26,39.13,39.23,3389,37.651718823821,37.6901193529631,37.5653176332513,37.6613189561066,3530.1596886437,0.0,1.0
2024-03-12,39.41,39.41,39.24,39.26,5058,37.834121337246,37.834121337246,37.6709190883921,37.6901193529631,5268.67739898489,0.0,1.0
2024-03-13,39.303,39.335,39.29,39.335,1887,37.7313999217909,37.7621203451046,37.7189197498197,37.7621203451046,1965.59791456791,0.0,1.0
2024-03-14,39.0199,39.321,38.9508,39.27,1605,37.4596201767877,37.7486801599048,37.3932832626948,37.6997194852487,1671.85196231134,0.0,1.0
2024-03-15,38.89,39.03,38.86,39.017,7062,37.3349144583988,37.4693163103961,37.3061140615422,37.4568361384249,7356.14863416989,0.0,1.0
2024-03-18,39.003,39.07,38.97,39.03,36468,37.4433959532252,37.5077168395382,37.411715516683,37.4693163103961,37986.9765492647,0.0,1.0
2024-03-19,39.0166,39.0565,38.86,38.86,4898,37.4564521331335,37.4947566609528,37.3061140615422,37.3061140615422,5102.01302891024,0.0,1.0
2024-03-20,39.4,39.44,38.98,39.0279,70535,37.8396308531646,37.8780467220511,37.4362642298568,37.4822672328483,73443.607597128,0.015739,1.0
2024-03-21,39.2949,39.35,39.29,39.3,3976,37.7386931576655,37.7916110170566,37.7339872137269,37.7435911809485,4139.95582060226,0.0,1.0
2024-03-22,39.3035,39.55,39.2512,39.3001,5466,37.7469525694761,37.9836903614889,37.696723820907,37.7436872206207,5691.39801695472,0.0,1.0
2024-03-25,39.1297,39.24,39.1297,39.24,2629,37.5800356191644,37.6859673776188,37.5800356191644,37.6859673776188,2737.41042564471,0.0,1.0
2024-03-26,39.0911,39.18,39.0911,39.12,4067,37.5429643056889,37.6283435742891,37.5429643056889,37.5707197709594,4234.70833058084,0.0,1.0
2024-03-27,39.2575,39.3,39.08,39.08,5712,37.7027743202566,37.7435911809485,37.532303902073,37.532303902073,5947.54216480889,0.0,1.0
2024-03-28,39.22,39.22,39.15,39.1901,2390,37.6667594431756,37.6667594431756,37.5995316726243,37.6380435811829,2488.55493240428,0.0,1.0
2024-04-01,39.05,39.145,39.01,39.145,8368,37.5034920004081,37.5947296890135,37.4650761315216,37.5947296890135,8713.06597253515,0.0,1.0
2024-04-02,38.655,38.67,38.56,38.63,22678,37.1241352951543,37.1385412459867,37.032897606549,37.1001253771003,23613.1584757591,0.0,1.0
2024-04-03,38.7202,38.7399,38.7093,38.7093,906,37.1867531614392,37.2056729768658,37.1762848371677,37.1762848371677,943.360154292167,0.0,1.0
2024-04-04,38.4567,38.9007,38.4,38.8858,1566,36.9336886251497,37.3601047697894,36.8792341310031,37.3457948586292,1630.57616073017,0.0,1.0
2024-04-05,38.517,38.53,38.36,38.36,2694,36.991600547496,37.0040857048841,36.8408182621166,36.8408182621166,2805.09078991512,0.0,1.0
2024-04-08,38.5678,38.6303,38.56,38.5796,2803,37.0403887009818,37.1004134961169,37.032897606549,37.0517213823033,2918.58555461473,0.0,1.0
2024-04-09,38.6425,38.7293,38.57,38.7293,2071,37.1121303361273,37.1954927716109,37.0425015737706,37.1954927716109,2156.40052929258,0.0,1.0
2024-04-10,38.1234,38.14,38.01,38.131,6733,36.6135883976532,36.6295309832411,36.5046794093601,36.6208874127417,7010.64450204101,0.0,1.0
2024-04-11,38.3516,38.36,38.0196,38.0196,1414,36.8327509296505,36.8408182621166,36.5138992178929,36.5138992178929,1472.30823197475,0.0,1.0
2024-04-12,37.7656,37.93,37.75,37.905,1490,36.2699584504638,36.4278476715872,36.2549762615981,36.4038377535332,1551.44219635246,0.0,1.0
2024-04-15,37.5095,37.5095,37.41,37.5,1799,36.0240008499183,36.0240008499183,35.9284413760632,36.0148770810577,1873.18423573025,0.0,1.0
2024-04-16,37.2644,37.33,37.17,37.31,5020,35.7886076133165,35.8516096382903,35.6979461627444,35.832401703847,5227.00659442237,0.0,1.0
2024-04-17,37.2455,37.55,37.13,37.42,10743,35.7704561152676,36.0628969171658,35.659530293858,35.9380453432848,11186.0023593386,0.0,1.0
2024-04-18,36.9641,37.13,36.9518,37.03,2436,35.5002004776514,35.659530293858,35.4883875979688,35.5634906216418,2536.45180558026,0.0,1.0
2024-04-19,37.0187,37.13,37.0,37.05,2464,35.5526381386814,35.659530293858,35.534678719977,35.582698556085,2565.6064240352,0.0,1.0
2024-04-22,37.5364,37.5364,37.35,37.35,4065,36.0498355217444,36.0498355217444,35.8708175727335,35.8708175727335,4232.62585783406,0.0,1.0
2024-04-23,37.906,37.9315,37.7567,37.7567,4148,36.4047981502553,36.4292882666704,36.2614109196366,36.2614109196366,4319.0484768255,0.0,1.0
2024-04-24,37.628,37.8091,37.5246,37.73,1797,36.1378078614944,36.3117357078779,36.0385028404229,36.2357683271549,1871.10176298347,0.0,1.0
2024-04-25,37.3471,37.428,37.03,37.03,5081,35.8680324222392,35.9457285170621,35.5634906216418,35.5634906216418,5290.52201319922,0.0,1.0
2024-04-26,37.6087,37.63,37.5,37.5,8607,36.1192722047567,36.1397286549387,36.0148770810577,36.0148770810577,8961.92146577557,0.0,1.0
2024-04-29,37.8034,37.84,37.72,37.72,1404,36.3062614465615,36.3414119665927,36.2261643599333,36.2261643599333,1461.89586824084,0.0,1.0
2024-04-30,37.4337,37.6,37.4337,37.58,2278,35.9512027783784,36.1109167532739,35.9512027783784,36.0917088188306,2371.9364585845,0.0,1.0
2024-05-01,37.3839,37.66,37.3,37.32,2109,35.9033750216148,36.1685405566036,35.8227977366254,35.8420056710686,2195.96751148143,0.0,1.0
2024-05-02,37.8742,37.8742,37.66,37.66,2943,36.3742575344906,36.3742575344906,36.1685405566036,36.1685405566036,3064.35864688945,0.0,1.0
2024-05-03,38.2752,38.2752,38.245,38.245,1538,36.7593766200774,36.7593766200774,36.7303726390681,36.7303726390681,1601.42154227522,0.0,1.0
2024-05-06,38.4417,38.5054,38.3922,38.4,3170,36.9192826743172,36.9804599455189,36.8717430365703,36.8792341310031,3300.71930364919,0.0,1.0
2024-05-07,38.5675,38.6,38.5675,38.6,1361,37.0401005819652,37.0713134754354,37.0401005819652,37.0713134754354,1417.12270418503,0.0,1.0
2024-05-08,38.48,38.48,38.38,38.4661,3987,36.956065868776,36.956065868776,36.8600261965599,36.942716354338,4151.40942070957,0.0,1.0
2024-05-09,38.68,38.71,38.6,38.6325,65657,37.1481452132083,37.1769571148732,37.0713134754354,37.1025263689057,68364.4565677271,0.0,1.0
2024-05-10,38.74,38.7599,38.71,38.74,1879,37.205769016538,37.2248809113091,37.1769571148732,37.205769016538,1956.48314560152,0.0,1.0
2024-05-13,38.68,38.68,38.68,38.68,686,37.1481452132083,37.1481452132083,37.1481452132083,37.1481452132083,714.288152146166,0.0,1.0
2024-05-14,38.835,38.845,38.72,38.75,11253,37.2970067051434,37.306610672365,37.1865610820948,37.2153729837597,11717.0329097679,0.0,1.0
2024-05-15,39.16,39.1999,39.1066,39.1066,3039,37.6091356398459,37.6474554690601,37.5578504548825,37.5578504548825,3164.31733873498,0.0,1.0
2024-05-16,38.9,39.085,38.87,39.085,38454,37.3594324920839,37.5371058856838,37.330620590419,37.5371058856838,40039.7035023741,0.0,1.0
2024-05-17,38.9305,39.0,38.85,38.85,1004,37.3887245921098,37.4554721643,37.3114126559758,37.3114126559758,1045.40131888448,0.0,1.0
2024-05-20,38.8903,39.0,38.89,38.93,3566,37.3501166438789,37.4554721643,37.3498285248623,37.3882443937487,3713.04890751199,0.0,1.0
2024-05-21,38.78,38.8099,38.64,38.64,2445,37.2441848854245,37.2729007474171,37.1097293443219,37.1097293443219,2545.82293294078,0.0,1.0
2024-05-22,38.4924,38.6428,38.44,38.52,12021,36.9679747881308,37.1124184551439,36.9176499998896,36.9944817376625,12516.7024445322,0.0,1.0
2024-05-23,38.19,38.52,38.16,38.4899,4477,36.6775508193492,36.9944817376625,36.6487389176843,36.9655737963254,4661.61524367111,0.0,1.0
2024-05-24,38.435,38.51,38.37,38.37,4014,36.9128480162788,36.9848777704409,36.8504222293383,36.8504222293383,4179.52280279111,0.0,1.0
2024-05-28,38.29,38.49,38.22,38.49,15285,36.7735904915653,36.9656698359977,36.706362721014,36.9656698359977,15915.2979672801,0.0,1.0
2024-05-29,37.79,37.8911,37.76,37.8911,10393,36.2933921304846,36.3904882390951,36.2645802288197,36.3904882390951,10821.5696286517,0.0,1.0
2024-05-30,38.045,38.1593,37.961,37.961,8632,36.5382932946358,36.6480666399788,36.4576199699742,36.4576199699742,8987.95237511034,0.0,1.0
2024-05-31,38.39,38.39,38.1901,38.2,3536,36.8696301637815,36.8696301637815,36.6776468590214,36.6871547865708,3681.81181631026,0.0,1.0
2024-06-03,38.56,38.63,38.45,38.56,1973,37.032897606549,37.1001253771003,36.9272539671112,37.032897606549,2054.35936470027,0.0,1.0
2024-06-04,38.705,38.72,38.59,38.72,4708,37.1721551312624,37.1865610820948,37.0617095082138,37.1865610820948,4902.14084592441,0.0,1.0
2024-06-05,38.9723,38.9723,38.7918,38.84,3428,37.4288691750962,37.4288691750962,37.255517566746,37.3018086887542,3569.35828798404,0.0,1.0
2024-06-06,39.1042,39.24,38.91,38.91,25190,37.5555455027493,37.6859673776188,37.3690364593055,37.3690364593055,26228.744245717,0.0,1.0
2024-06-07,38.6652,38.86,38.64,38.75,7283,37.1339313417204,37.3210166231974,37.1097293443219,37.2153729837597,7583.324507406,0.0,1.0
2024-06-10,38.651,38.6839,38.45,38.45,8218,37.1202937082657,37.1518907604248,36.9272539671112,36.9272539671112,8556.8805165265,0.0,1.0
2024-06-11,38.3152,38.3316,38.21,38.31,940,36.7977924889638,36.8135429952073,36.6967587537924,36.7927984260086,978.762190987457,0.0,1.0
2024-06-12,38.69,38.993,38.69,38.83,6170,37.15774918043,37.4487493872449,37.15774918043,37.2922047215326,6424.42842382192,0.0,1.0
2024-06-13,38.4895,38.59,38.39,38.59,3465,36.9651896376366,37.0617095082138,36.8696301637815,37.0617095082138,3607.88403379951,0.0,1.0
2024-06-14,38.1545,38.1545,38.07,38.08,1877,36.6434567357125,36.6434567357125,36.5623032126898,36.5719071799114,1954.40067285474,0.0,1.0
2024-06-17,38.1929,38.21,37.99,37.99,3755,36.6803359698435,36.6967587537924,36.4854714749169,36.4854714749169,3909.84258208287,0.0,1.0
2024-06-18,38.423,38.46,38.31,38.3109,3033,36.9013232556128,36.9368579343328,36.7927984260086,36.7936627830585,3158.06992049464,0.0,1.0
2024-06-20,38.325,38.5262,38.24,38.5262,11716,36.807204376841,37.0004361973399,36.7255706554573,37.0004361973399,12199.1253506479,0.0,1.0
2024-06-21,38.1861,38.25,38.1,38.2213,9314,36.6738052721328,36.7351746226789,36.5911151143547,36.7076112367528,9698.07558176294,0.0,1.0
2024-06-24,38.5152,38.6,38.31,38.31,1910,36.9898718333961,37.0713134754354,36.7927984260086,36.7927984260086,1988.76147317664,0.0,1.0
2024-06-25,38.4898,38.5,38.38,38.4501,4528,36.9654777566532,36.9752738032193,36.8600261965599,36.9273500067834,4714.71829871405,0.0,1.0
2024-06-26,37.7579,37.81,37.74,37.77,2812,36.7255927445819,36.7762683219311,36.708182133554,36.7373619285728,2891.04155618193,0.482123,1.0
2024-06-27,37.835,37.8999,37.8013,37.89,2356,36.80058481778,36.8637104410038,36.7678061813756,36.8540811086477,2422.22400653081,0.0,1.0
2024-06-28,37.78,37.87,37.76,37.87,2267,36.7470885269123,36.8346279119685,36.7276353302332,36.8346279119685,2330.72233565592,0.0,1.0
2024-07-01,37.5974,37.85,37.54,37.84,3373,36.5694808412317,36.8151747152894,36.5136501667626,36.8054481169498,3467.8105152922,0.0,1.0
2024-07-02,37.775,37.83,37.63,37.63,5229,36.7422252277426,36.7957215186102,36.6011895518187,36.6011895518187,5375.98019106519,0.0,1.0
2024-07-03,38.27,39.02,38.13,38.13,2432,37.2236918455515,37.9531867210196,37.0875194687974,37.0875194687974,2500.360264806,0.0,1.0
2024-07-05,38.485,38.485,38.33,38.47,665,37.4328137098523,37.4328137098523,37.2820514355889,37.418223812343,683.692259907891,0.0,1.0
2024-07-08,38.3287,38.4299,38.3211,38.4259,4146,37.2807869778048,37.3792201530013,37.2733947630667,37.3753295136655,4262.53851064378,0.0,1.0
2024-07-09,38.2399,38.3344,38.215,38.3344,1921,37.1944147845494,37.2863311388584,37.1701955546838,37.2863311388584,1974.99673877151,0.0,1.0
2024-07-10,38.73,38.7589,38.53,38.53,3894,37.6711153691719,37.6992252383733,37.4765834023804,37.4765834023804,4003.45512794184,0.0,1.0
2024-07-11,38.9699,39.1,38.9699,39.1,699,37.9044564633383,38.0309995077362,37.9044564633383,38.0309995077362,718.647954399422,0.0,1.0
2024-07-12,39.3383,39.44,39.3383,39.4,1650,38.2627843461682,38.3617038512817,38.2627843461682,38.3227974579234,1696.37929150078,0.0,1.0
2024-07-15,39.0702,39.19,39.02,39.19,1792,38.0020142446842,38.1185388927923,37.9531867210196,38.1185388927923,1842.370721436,0.0,1.0
2024-07-16,39.2488,39.2488,39.04,39.04,600,38.175731291029,38.175731291029,37.9726399176987,37.9726399176987,616.865196909375,0.0,1.0
2024-07-17,39.19,39.28,39.07,39.07,2297,38.1185388927923,38.2060782778485,38.0018197127174,38.0018197127174,2361.56559550139,0.0,1.0
2024-07-18,39.0375,39.38,39.03,39.38,3461,37.9702082681138,38.3033442612443,37.9629133193592,38.3033442612443,3558.28407750558,0.0,1.0
2024-07-19,38.72,38.88,38.71,38.87,4297,37.6613887708323,37.8170143442655,37.6516621724928,37.807287745926,4417.78291853264,0.0,1.0
2024-07-22,39.1354,39.1799,39.01,39.14,2889,38.0654316658583,38.1087150284694,37.94346012268,38.0699059010945,2970.20592311864,0.0,1.0
2024-07-23,39.12,39.13,39.01,39.01,4990,38.0504527044153,38.0601793027549,37.94346012268,37.94346012268,5130.26222096297,0.0,1.0
2024-07-24,38.7042,38.94,38.67,38.94,3283,37.6460207454558,37.875373934303,37.6127557791345,37.875373934303,3375.2807357558,0.0,1.0
2024-07-25,38.7247,38.94,38.675,38.675,5454,37.6659602720519,37.875373934303,37.6176190783043,37.6176190783043,5607.30463990622,0.0,1.0
2024-07-26,39.12,39.17,38.93,39.025,1955,38.0504527044153,38.0990856961132,37.8656473359634,37.9580500201894,2009.95243326305,0.0,1.0
2024-07-29,39.11,39.19,38.9818,39.19,1459,38.0407261060757,38.1185388927923,37.9160311153624,38.1185388927923,1500.0105371513,0.0,1.0
2024-07-30,39.0447,39.09,38.98,38.98,4969,37.9772114189183,38.0212729093966,37.9142803276613,37.9142803276613,5108.67193907114,0.0,1.0
2024-07-31,39.5799,39.62,39.46,39.62,2062,38.4977789620524,38.536782621394,38.3811570479609,38.536782621394,2119.96006004521,0.0,1.0
2024-08-01,38.7744,38.9605,38.63,38.9605,9959,37.7143014657996,37.8953134608991,37.5738493857762,37.8953134608991,10238.9341600341,0.0,1.0
2024-08-02,38.5622,38.9059,38.35,38.9059,2814,37.5079030490338,37.842206233965,37.3015046322681,37.842206233965,2893.09777350497,0.0,1.0
2024-08-05,37.9221,38.01,37.88,37.91,4272,36.8853034893177,36.9708002887226,36.8443545103081,36.8735343053268,4392.08020199475,0.0,1.0
2024-08-06,38.0398,38.1036,37.795,37.795,6390,36.9997855517745,37.061841249181,36.7616784244217,36.7616784244217,6569.61434708484,0.0,1.0
2024-08-07,38.1548,38.64,38.11,38.62,10793,37.1116414326796,37.5835759841157,37.0680662721183,37.5641227874366,11096.3767837381,0.0,1.0
2024-08-08,38.772,38.82,38.39,38.46,10326,37.7119670821981,37.7586547542281,37.3404110256264,37.4084972140034,10616.2500388103,0.0,1.0
2024-08-09,38.92,38.92,38.7546,38.76,2519,37.8559207376238,37.8559207376238,37.6950428010873,37.7002951641906,2589.80571835786,0.0,1.0
2024-08-12,38.8126,38.87,38.71,38.87,1932,37.7514570714568,37.807287745926,37.6516621724928,37.807287745926,1986.30593404819,0.0,1.0
2024-08-13,39.4954,39.52,39.24,39.24,3788,38.4155892060829,38.4395166379983,38.1671718844902,38.1671718844902,3894.47560982119,0.0,1.0
2024-08-14,39.5539,39.575,39.5539,39.575,318,38.4724898063695,38.493012928866,38.4724898063695,38.493012928866,326.938554361968,0.0,1.0
2024-08-15,39.8268,39.8572,39.75,39.75,6102,38.7379286750564,38.7674975340087,38.6632283998085,38.6632283998085,6273.51905256835,0.0,1.0
2024-08-16,40.0172,40.0172,39.84,39.86,2394,38.9231231074419,38.9231231074419,38.7507677848647,38.7702209815438,2461.29213566841,0.0,1.0
2024-08-19,40.4808,40.57,40.17,40.17,3099,39.3740482064646,39.4608094636536,39.0717455300706,39.0717455300706,3186.10874203692,0.0,1.0
2024-08-20,40.3843,40.485,40.34,40.43,8996,39.2801865324877,39.3781333777672,39.2370977018434,39.3246370868996,9248.86551899456,0.0,1.0
2024-08-21,40.7149,40.7149,40.51,40.51,1444,39.6017478735941,39.6017478735941,39.4024498736162,39.4024498736162,1484.58890722856,0.0,1.0
2024-08-22,40.6054,40.88,40.58,40.88,2851,39.4952416217757,39.7623340121804,39.4705360619932,39.7623340121804,2931.13779398105,0.0,1.0
2024-08-23,41.2375,41.2375,41.16,41.16,274,40.1100599028202,40.1100599028202,40.0346787656885,40.0346787656885,281.701773255281,0.0,1.0
2024-08-26,41.2276,41.3139,41.2,41.2515,2955,40.100430570464,40.1843711141346,40.0735851590468,40.1236771404956,3038.06109477867,0.0,1.0
2024-08-27,41.5296,41.56,41.42,41.42,2840,40.3941738403192,40.4237426992715,40.2875703225174,40.2875703225174,2919.82859870437,0.0,1.0
2024-08-28,41.4469,41.57,41.4469,41.565,1883,40.3137348720509,40.4334692976111,40.3137348720509,40.4286059984413,1935.92860963392,0.0,1.0
2024-08-29,41.6019,41.65,41.5413,41.65,4363,40.4644971463143,40.5112820843277,40.4055539603765,40.5112820843277,4485.63809019267,0.0,1.0
2024-08-30,41.5079,41.5079,41.3924,41.3924,851,40.3730671219223,40.3730671219223,40.2607249111002,40.2607249111002,874.920470949796,0.0,1.0
2024-09-03,41.0426,41.47,41.0426,41.47,759,39.9204885011819,40.3362033142153,39.9204885011819,40.3362033142153,780.334474090359,0.0,1.0
2024-09-04,41.1213,41.23,41.0763,41.11,2439,39.9970368301144,40.1027649540655,39.9532671375863,39.9860457739906,2507.5570254366,0.0,1.0
2024-09-05,41.16,41.16,41.02,41.09,39451,40.0346787656885,40.0346787656885,39.8985063889345,39.9665925773115,40559.9148054529,0.0,1.0
2024-09-06,40.6611,41.16,40.61,41.16,7513,39.5494187745271,40.0346787656885,39.4997158570119,40.0346787656885,7724.18037396689,0.0,1.0
2024-09-09,41.1093,41.17,41.05,41.05,1917,39.9853649121069,40.0444053640281,39.9276861839532,39.9276861839532,1970.88430412545,0.0,1.0
2024-09-10,41.0922,41.0922,40.8,40.95,4224,39.9687324289462,39.9687324289462,39.6845212254638,39.8304202005574,4342.730986242,0.0,1.0
2024-09-11,41.103,41.16,40.92,40.94,3172,39.9792371551529,40.0346787656885,39.8012404055387,39.8206936022179,3261.16067432756,0.0,1.0
2024-09-12,41.54,41.54,41.47,41.47,2500,40.4042895025923,40.4042895025923,40.3362033142153,40.3362033142153,2570.27165378906,0.0,1.0
2024-09-13,41.5475,41.6,41.4401,41.6,3927,40.411584451347,40.4626490926298,40.30712078518,40.4626490926298,4037.38271377186,0.0,1.0
2024-09-16,41.7648,41.81,41.65,41.66,2669,40.622943433266,40.6669076577609,40.5112820843277,40.5210086826672,2744.0220175852,0.0,1.0
2024-09-17,41.6185,41.6185,41.6185,41.6185,63,40.480643299558,40.480643299558,40.480643299558,40.480643299558,64.7708456754843,0.0,1.0
2024-09-18,41.27,41.62,41.22,41.36,3647,40.1416713474238,40.4821022893089,40.093038355726,40.22921073248,3749.51228854748,0.0,1.0
2024-09-19,41.98,41.981,41.8443,41.85,4191,40.8322598295336,40.8332324893676,40.7002698900656,40.7058140511191,4308.80340041198,0.0,1.0
2024-09-20,41.4343,41.4343,41.37,41.4,857,40.301479358143,40.301479358143,40.2389373308196,40.2681171258383,881.089122918891,0.0,1.0
2024-09-23,41.6482,41.6685,41.56,41.62,3461,40.5095312966265,40.5292762912559,40.4237426992715,40.4821022893089,3558.28407750558,0.0,1.0
2024-09-24,41.7579,41.7579,41.61,41.61,1156,40.6162320804117,40.6162320804117,40.4723756909694,40.4723756909694,1188.49361271206,0.0,1.0
2024-09-25,41.4316,41.62,41.4044,41.62,565,40.4442356693131,40.6281458731213,40.4176838776805,40.6281458731213,578.793333898046,0.149469,1.0
2024-09-26,42.1475,42.1475,41.62,42.03,15453,41.143074920408,41.143074920408,40.6281458731213,41.0283750852304,15830.2537853566,0.0,1.0
2024-09-27,42.0,42.36,42.0,42.34,9602,40.9990900209297,41.3505107925377,40.9990900209297,41.3309874163373,9836.41343732573,0.0,1.0
2024-09-30,41.8346,42.13,41.6501,41.78,8900,40.8376316997521,41.1259919662326,40.657528554303,40.7843328827249,9117.27552511964,0.0,1.0
2024-10-01,41.7062,41.98,41.56,41.98,1450,40.7122916245452,40.9795666447293,40.56957574452,40.9795666447293,1485.39882150826,0.0,1.0
2024-10-02,41.4399,41.5184,41.37,41.37,699,40.4523378704363,40.5289671220231,40.3841036706158,40.3841036706158,716.064673265016,0.0,1.0
2024-10-03,41.0434,41.35,40.9001,41.34,6910,40.0652869372625,40.3645802944153,39.9254019467864,40.3548186063151,7078.69369422212,0.0,1.0
2024-10-04,41.0725,41.2,40.88,40.88,478,40.0936934496342,40.218154972912,39.9057809537049,39.9057809537049,489.66940460755,0.0,1.0
2024-10-07,40.62,40.977,40.54,40.94,7324,39.6519770630992,40.0004693282771,39.5738835582974,39.9643510823063,7502.80066808722,0.0,1.0
2024-10-08,40.7803,40.95,40.61,40.76,1165,39.8084569233457,39.9741127704065,39.642215374999,39.7886406965023,1193.44112210836,0.0,1.0
2024-10-09,40.9012,41.0499,40.79,40.835,1972,39.9264757324774,40.0716320345277,39.8179257608029,39.8618533572539,2020.14239725123,0.0,1.0
2024-10-10,40.7484,40.7905,40.58,40.7,381,39.777317138306,39.8184138452079,39.6129303106983,39.730070567901,390.301345513549,0.0,1.0
2024-10-11,40.8165,40.825,40.71,40.76,722,39.8437942342685,39.8520916691537,39.7398322560012,39.7886406965023,739.626171813078,0.0,1.0
2024-10-14,40.9666,41.0531,40.83,40.83,1060,39.9903171726529,40.0747557747198,39.8569725132038,39.8569725132038,1085.87775917155,0.0,1.0
2024-10-15,40.5561,40.89,40.5561,40.88,6387,39.5895998761388,39.9155426418052,39.5895998761388,39.9057809537049,6542.92570549878,0.0,1.0
2024-10-16,40.47,40.6,40.47,40.6,1372,39.5055517415959,39.6324536868987,39.5055517415959,39.6324536868987,1405.49460904092,0.0,1.0
2024-10-17,40.4375,40.495,40.41,40.46,1378,39.4738262552701,39.5299559618464,39.4469816129945,39.4957900534956,1411.64108692302,0.0,1.0
2024-10-18,40.6137,40.63,40.5,40.63,244,39.645827199596,39.6617387511994,39.5348368058965,39.6617387511994,249.956767205528,0.0,1.0
2024-10-21,40.1636,40.46,40.1,40.46,4895,39.2064536182051,39.4957900534956,39.1443692818877,39.4957900534956,5014.50153881581,0.0,1.0
2024-10-22,39.9079,39.9399,39.84,39.86,4396,38.9568472534824,38.9880846554031,38.8905653912819,38.9100887674823,4503.3194616209,0.0,1.0
2024-10-23,39.5001,39.56,39.44,39.53,2336,38.5587656127554,38.6172381244757,38.5000978672731,38.587953060175,2393.02872209882,0.0,1.0
2024-10-24,39.6239,39.68,39.56,39.68,2203,38.6796153114361,38.7343783816784,38.6172381244757,38.7343783816784,2256.7817957122,0.0,1.0
2024-10-25,39.464,39.6961,39.42,39.64,2200,38.5235259187136,38.7500946995197,38.4805744910726,38.6953316292775,2253.70855677115,0.0,1.0
2024-10-28,39.78,39.82,39.66,39.66,3481,38.8319952626806,38.8710420150815,38.7148550054779,38.7148550054779,3565.98158460017,0.0,1.0
2024-10-29,39.5537,39.6,39.53,39.53,1405,38.6110882609726,38.6562848768766,38.587953060175,38.587953060175,1439.30023739248,0.0,1.0
2024-10-30,39.432,39.56,39.432,39.45,7594,38.4922885167929,38.6172381244757,38.4922885167929,38.5098595553733,7779.39217278187,0.0,1.0
2024-10-31,39.08,39.08,38.87,39.0234,2141,38.1486770956651,38.1486770956651,37.9436816455604,38.0934259410178,2193.26819093047,0.0,1.0
2024-11-01,39.1546,39.32,39.1162,39.2,13140,38.2214992888927,38.3829576100704,38.1840144065879,38.2658173528677,13460.7865618059,0.0,1.0
2024-11-04,39.1704,39.375,39.17,39.375,2007,38.2369227560911,38.4366468946216,38.2365322885671,38.4366468946216,2055.9968515635,0.0,1.0
2024-11-05,39.5162,39.5162,39.315,39.315,1970,38.5744819305967,38.5744819305967,38.3780767660203,38.3780767660203,2018.09357129053,0.0,1.0
2024-11-06,39.0416,39.09,38.9001,39.09,3675,38.1111922133602,38.1584387837653,37.9730643267421,38.1584387837653,3764.71770278818,0.0,1.0
2024-11-07,39.5576,39.5576,39.45,39.45,2080,38.6148953193317,38.6148953193317,38.5098595553733,38.5098595553733,2130.77899912909,0.0,1.0
2024-11-08,39.1663,39.18,39.0007,39.1317,1756,38.23292046397,38.2462939766673,38.0712669090303,38.1991450231432,1798.86919349552,0.0,1.0
2024-11-11,39.1716,39.29,39.12,39.29,1215,38.2380941586631,38.3536725457697,38.187723848066,38.3536725457697,1244.66177112589,0.0,1.0
2024-11-12,38.6184,38.87,38.43,38.87,4949,37.6980775729589,37.9436816455604,37.5141673691507,37.9436816455604,5069.81983975473,0.0,1.0
2024-11-13,38.2478,38.303,38.16,38.16,1691,37.3363094119647,37.3901939302779,37.2506017904447,37.2506017904447,1732.28234977273,0.0,1.0
2024-11-14,38.1507,38.2701,38.1507,38.27,993,37.2415234205115,37.3580779764282,37.2415234205115,37.3579803595472,1017.24208948807,0.0,1.0
2024-11-15,37.85,38.03,37.83,38.03,6663,36.9479894593379,37.1236998451418,36.9284660831374,37.1236998451418,6825.66368807553,0.0,1.0
2024-11-18,38.0945,38.1,38.0155,38.0155,3869,37.1866627333883,37.1920316618434,37.1095453973965,37.1095453973965,3963.45382097617,0.0,1.0
2024-11-19,38.1205,38.1284,37.92,37.932,1379,37.2120431224488,37.219754856048,37.0163212760394,37.0280353017597,1412.66549990337,0.0,1.0
2024-11-20,38.0651,38.0651,37.88,37.9499,3060,37.1579633703736,37.1579633703736,36.9772745236385,37.0455087234591,3134.7037198726,0.0,1.0
2024-11-21,38.0599,38.09,37.9897,38.01,5574,37.1528872925615,37.1822699737432,37.084360242098,37.1041764689414,5710.07795247381,0.0,1.0
2024-11-22,38.3168,38.38,38.22,38.28,1626,37.4036650598562,37.4653589286496,37.3091719190461,37.3677420476474,1665.69550604995,0.0,1.0
2024-11-25,38.57,38.62,38.45,38.56,3160,37.6508310025538,37.6996394430549,37.5336907453511,37.6410693144536,3237.14501790765,0.0,1.0
2024-11-26,38.477,38.6,38.44,38.6,2377,37.5600473032217,37.6801160668545,37.5239290572509,37.6801160668545,2435.0296542932,0.0,1.0
2024-11-27,38.74,38.84,38.74,38.84,3033,37.8167797002576,37.9143965812598,37.8167797002576,37.9143965812598,3107.04456940313,0.0,1.0
2024-11-29,39.125,39.125,38.78,38.78,3145,38.1926046921161,38.1926046921161,37.8558264526584,37.8558264526584,3221.77882320239,0.0,1.0
2024-12-02,39.0952,39.0952,39.02,39.03,3455,38.1635148615774,38.1635148615774,38.0901069670638,38.099868655164,3539.34684711106,0.0,1.0
2024-12-03,39.2084,39.2989,39.17,39.22,2498,38.2740171708719,38.3623604481789,38.2365322885671,38.2853407290682,2558.98362491561,0.0,1.0
2024-12-04,39.1865,39.265,39.17,39.2,1606,38.2526390739324,38.3292683255192,38.2365322885671,38.2658173528677,1645.20724644294,0.0,1.0
2024-12-05,39.2617,39.29,39.2,39.26,3766,38.3260469684461,38.3536725457697,38.2658173528677,38.3243874814691,3857.93928400007,0.0,1.0
2024-12-06,39.1272,39.21,39.12,39.18,3447,38.1947522634981,38.275579040968,38.187723848066,38.2462939766673,3531.15154326826,0.0,1.0
2024-12-09,39.0503,39.31,39.0171,39.31,2805,38.1196848820074,38.3731959219702,38.0872760775147,38.3731959219702,2873.47840988322,0.0,1.0
2024-12-10,38.7532,38.87,38.75,38.805,4215,37.8296651285499,37.9436816455604,37.8265413883578,37.880230672909,4317.90071217745,0.0,1.0
2024-12-11,38.9329,39.001288,38.83,38.95,6518,38.0050826637108,38.0718408962906,37.9046348931596,38.0217751503622,6677.12380592471,0.0,1.0
2024-12-12,38.5531,38.7425,38.5531,38.66,4051,37.6343337496644,37.8192201222826,37.6343337496644,37.7386861954558,4149.89698339997,0.0,1.0
2024-12-13,38.4057,38.54,38.35,38.54,3681,37.4904464670672,37.6215459382531,37.4360738643489,37.6215459382531,3770.86418067027,0.0,1.0
2024-12-16,38.2618,38.35,38.245,38.35,1805,37.349975775305,37.4360738643489,37.3335761392966,37.4360738643489,1849.06542953269,0.0,1.0
2024-12-17,38.179,38.25,38.14,38.14,2433,37.2691489978351,37.3384569833467,37.2310784142443,37.2310784142443,2492.39678119282,0.0,1.0
2024-12-18,37.4078,38.17,37.34,38.12,3932,36.5163276115461,37.2603634785449,36.4501433662266,37.2115550380438,4027.99183873825,0.0,1.0
2024-12-19,37.215,37.3,37.215,37.3,1936,36.3281222649738,36.4110966138257,36.3281222649738,36.4110966138257,1983.26352995861,0.0,1.0
2024-12-20,37.2978,37.5148,37.05,37.07,2346,36.4089490424436,36.6207776742184,36.1670544113201,36.1865777875206,2403.27285190233,0.0,1.0
2024-12-23,37.1174,37.1174,36.85,36.95,3512,36.5551752255097,36.5551752255097,36.2918255874612,36.3903108672101,3566.01515369107,0.330196,1.0
2024-12-24,37.1801,37.1801,37.15,37.15,2479,36.6169254959123,36.6169254959123,36.5872814267078,36.5872814267078,2517.1274390661,0.0,1.0
2024-12-26,37.2948,37.32,37.191,37.191,5222,36.7298881117842,36.7547064022809,36.6276603914049,36.6276603914049,5302.31524276047,0.0,1.0
2024-12-27,37.27,37.34,37.23,37.2977,9652,36.7054637624065,36.7744034582307,36.6660696505069,36.7327441848969,9800.44939163616,0.0,1.0
2024-12-30,37.04,37.175,36.89,37.06,10824,36.4789476189841,36.6119027466451,36.3312196993608,36.4986446749339,10990.4749497586,0.0,1.0
2024-12-31,36.9989,37.28,36.96,37.28,50833,36.4384701690073,36.7153122903814,36.400159395185,36.7153122903814,51614.8201331373,0.0,1.0
2025-01-02,36.8916,37.06,36.851,37.06,3773,36.3327954638367,36.4986446749339,36.2928104402587,36.4986446749339,3831.02937781219,0.0,1.0
2025-01-03,37.0063,37.02,36.89,36.89,2504,36.4457580797087,36.4592505630343,36.3312196993608,36.3312196993608,2542.51194329227,0.0,1.0
2025-01-06,37.156,37.2599,37.15,37.18,2493,36.5931905434928,36.6955167491519,36.5872814267078,36.6168270106325,2531.34276143275,0.0,1.0
2025-01-07,37.1017,37.205,37.09,37.1971,2207,36.5397130365891,36.6414483305697,36.5281902588585,36.6336679934696,2240.94403308548,0.0,1.0
2025-01-08,36.882,36.882,36.66,36.66,1100,36.3233408769809,36.3233408769809,36.1047035559383,36.1047035559383,1116.91818595107,0.0,1.0
2025-01-10,36.3766,36.45,36.3766,36.43,2047,35.82559627313,35.8978844684657,35.82559627313,35.8781874125159,2078.48320603805,0.0,1.0
2025-01-13,36.2566,36.2566,36.0808,36.0808,2696,35.7074139374314,35.7074139374314,35.5342768156329,35.5342768156329,2737.46493574918,0.0,1.0
2025-01-14,36.2898,36.31,36.16,36.299,5802,35.740111050308,35.7600050768173,35.612277157194,35.7491716960449,5891.2357408074,0.0,1.0
2025-01-15,36.745,36.77,36.64,36.77,881,36.1884160437249,36.2130373636621,36.0850064999886,36.2130373636621,894.549928929907,0.0,1.0
2025-01-16,36.8264,36.99,36.66,36.66,2447,36.2685830614405,36.4297049791096,36.1047035559383,36.1047035559383,2484.63527365662,0.0,1.0
2025-01-17,36.9627,37.1,36.935,37.06,1696,36.4028184977382,36.5380387868334,36.3755380752478,36.4986446749339,1722.08476670275,0.0,1.0
2025-01-21,37.6356,37.6356,37.39,37.4,2621,37.0655259451684,37.0655259451684,36.8236460981052,36.83349462608,2661.3114230707,0.0,1.0
2025-01-22,37.5673,37.68,37.5673,37.66,3771,36.9982604990999,37.1092534093769,36.9982604990999,37.0895563534271,3828.9986174741,0.0,1.0
2025-01-23,37.7525,37.7622,37.55,37.56,4279,37.1806552371948,37.1902083093305,36.9812225457034,36.9910710736782,4344.81174334969,0.0,1.0
2025-01-24,37.9388,37.97,37.85,37.85,5390,37.364133313367,37.3948607206486,37.27667838495,37.27667838495,5472.89911116027,0.0,1.0
2025-01-27,38.2237,38.2237,38.04,38.06,7644,37.6447178753715,37.6447178753715,37.4638004164728,37.4834974724226,7761.56601219094,0.0,1.0
2025-01-28,38.297,38.297,38.1,38.225,2268,37.7169075854275,37.7169075854275,37.5228915843222,37.6459981840083,2302.88222339731,0.0,1.0
2025-01-29,38.24,38.34,38.1915,38.32,4997,37.6607709759706,37.7592562557195,37.6130056152924,37.7395591997697,5073.85470472502,0.0,1.0
2025-01-30,38.6348,38.7641,38.584,38.645,93971,38.0495908604192,38.1769323271345,37.9995603383068,38.0596363589536,95416.2898654622,0.0,1.0
2025-01-31,38.2781,38.64,38.2781,38.51,7556,37.6982938675549,38.0547120949661,37.6982938675549,37.9266812312926,7672.21255731485,0.0,1.0
2025-02-03,37.8419,37.96,37.64,37.64,5608,37.2687010772903,37.3850121926737,37.0698592974773,37.0698592974773,5694.2519880124,0.0,1.0
2025-02-04,38.1693,38.195,37.99,38.0,2997,37.5911418831882,37.6164526000836,37.4145577765984,37.4244063045733,3043.09436663215,0.0,1.0
2025-02-05,38.52,38.52,38.33,38.33,7060,37.9365297592675,37.9365297592675,37.7494077277446,37.7494077277446,7168.5839934678,0.0,1.0
2025-02-06,38.4632,38.5,38.4185,38.46,1965,37.8805901203701,37.9168327033177,37.8365672003224,37.8774385914181,1995.22203217624,0.0,1.0
2025-02-07,38.0677,38.27,38.0631,38.27,1282,37.4910808389633,37.6903165598953,37.4865505160948,37.6903165598953,1301.71737671753,0.0,1.0
2025-02-10,38.226,38.26,38.17,38.215,8022,37.6469830368058,37.6804680319204,37.5918312801464,37.6361496560334,8145.37971609047,0.0,1.0
2025-02-11,38.3542,38.3542,38.14,38.14,7930,37.7732411654438,37.7732411654438,37.5622856962217,37.5622856962217,8051.96474053821,0.0,1.0
2025-02-12,38.3803,38.3803,38.055,38.055,2647,37.7989458234583,37.7989458234583,37.4785732084352,37.4785732084352,2687.7113074659,0.0,1.0
2025-02-13,38.9961,38.9961,38.69,38.69,1333,38.4054181761519,38.4054181761519,38.1039547348405,38.1039547348405,1353.50176533889,0.0,1.0
2025-02-14,38.9898,39.13,38.977,39.13,7446,38.3992136035277,38.5372899657356,38.3866074877198,38.5372899657356,7560.52073871973,0.0,1.0
2025-02-18,39.009,39.08,38.953015,39.08,6513,38.4181227772395,38.4880473258612,38.3629857933721,38.4880473258612,6613.17104099941,0.0,1.0
2025-02-19,38.72,38.735,38.6303,38.69,5965,38.1335003187652,38.1482731107276,38.0451590228305,38.1039547348405,6056.74270836197,0.0,1.0
2025-02-20,38.9086,38.9086,38.7216,38.75,7626,38.3192435563716,38.3192435563716,38.1350760832412,38.1630459026899,7743.28916914809,0.0,1.0
2025-02-21,38.8413,38.989,38.79,38.989,5080,38.2529629631006,38.3984257212897,38.2024400145894,38.3984257212897,5158.13125875588,0.0,1.0
2025-02-24,38.8967,39.02,38.875,38.875,2305,38.3075238080815,38.4289561580119,38.286152502376,38.286152502376,2340.45128965203,0.0,1.0
2025-02-25,39.3249,39.34,39.1624,39.27,4355,38.7292377759662,38.7441090532083,38.5691991963742,38.675169357384,4421.98063619721,0.0,1.0
2025-02-26,39.2564,39.51,39.24,39.345,6116,38.6617753593382,38.9115340287813,38.6456237734594,38.7490333171957,6210.06511388798,0.0,1.0
2025-02-27,38.64,38.89,38.64,38.88,4487,38.0547120949661,38.3009252943383,38.0547120949661,38.2910767663634,4556.01081851134,0.0,1.0
2025-02-28,38.67,38.67,38.41,38.62,3219,38.0842576788908,38.0842576788908,37.8281959515437,38.0350150390163,3268.50876416046,0.0,1.0
2025-03-03,38.935,39.22,38.795,39.16,6193,38.3452436702253,38.6259267175096,38.2073642785769,38.5668355496603,6288.24938690456,0.0,1.0
2025-03-04,39.1734,39.4401,38.74,38.89,5695,38.5800325771466,38.8426928182369,38.153197374715,38.3009252943383,5782.59006271944,0.0,1.0
2025-03-05,39.88,39.88,39.54,39.54,11694,39.2759295638522,39.2759295638522,38.941079612706,38.941079612706,11873.855696829,0.0,1.0
2025-03-06,39.57,39.72,39.51,39.54,27254,38.9706251966307,39.118353116254,38.9115340287813,38.941079612706,27673.1711271914,0.0,1.0
2025-03-07,39.9014,39.9014,39.5101,39.64,10843,39.2970054137185,39.2970054137185,38.9116325140611,39.0395648924549,11009.7671729704,0.0,1.0
2025-03-10,39.319,39.48,39.206,39.461,4883,38.723427144461,38.8819884448567,38.6121387783448,38.8632762417044,4958.10136545373,0.0,1.0
2025-03-11,39.14,39.4299,39.06,39.35,3451,38.5471384937105,38.8326473197025,38.4683502699114,38.7539575811831,3504.07696337924,0.0,1.0
2025-03-12,39.3983,39.44,39.23,39.37,2184,38.8015259713018,38.8425943329571,38.6357752454845,38.7736546371329,2217.59028919741,0.0,1.0
2025-03-13,39.1806,39.2,39.108,39.2,3882,38.5871235172885,38.6062296615598,38.5156232041909,38.6062296615598,3941.70581623825,0.0,1.0
2025-03-14,39.5428,39.5428,39.44,39.44,324,38.943837200539,38.943837200539,38.8425943329571,38.8425943329571,328.983174771044,0.0,1.0
2025-03-17,39.8,39.87,39.76,39.76,1001,39.1971413400531,39.2660810358773,39.1577472281535,39.1577472281535,1016.39554921548,0.0,1.0
2025-03-18,39.7588,39.795,39.65,39.6561,4193,39.1565654047966,39.1922170760656,39.0494134204298,39.0554210224945,4257.48904881168,0.0,1.0
2025-03-19,39.8443,39.907,39.6999,39.7,3522,39.2407703189818,39.3025205893844,39.0985575750245,39.0986560603042,3576.16895538154,0.0,1.0
2025-03-20,39.662,39.662,39.57,39.57,6080,39.0612316539996,39.0612316539996,38.9706251966307,38.9706251966307,6173.51142780231,0.0,1.0
2025-03-21,39.3685,39.37,39.26,39.26,4750,38.7721773579367,38.7736546371329,38.6653208294092,38.6653208294092,4823.05580297055,0.0,1.0
2025-03-24,39.2766,39.36,39.23,39.34,1746,38.6816693858475,38.763806109158,38.6357752454845,38.7441090532083,1772.85377515507,0.0,1.0
2025-03-25,39.4681,39.545,39.42,39.545,3049,38.8702686965666,38.9460038766935,38.8228972770074,38.9460038766935,3095.89413542257,0.0,1.0
2025-03-26,39.0188,39.2404,38.97,39.2404,2914,38.455168015217,38.673566972442,38.4070729379942,38.673566972442,2956.71008783547,0.027815,1.0
2025-03-27,39.1921,39.21,39.15,39.21,11527,38.6259646726498,38.6436061046639,38.5844728129965,38.6436061046639,11695.9496164995,0.0,1.0
2025-03-28,39.036,39.12,39.005,39.12,921,38.4721195588283,38.5549061671627,38.4415673581335,38.5549061671627,934.498967363236,0.0,1.0
2025-03-31,38.79,38.8,38.59,38.6,1686,38.2296730629919,38.2395286116031,38.0325620907671,38.0424176393784,1710.71146468449,0.0,1.0
2025-04-01,38.8816,38.975,38.7,38.81,2690,38.3199498882708,38.4120007122998,38.1409731254908,38.2493841602144,2729.42695136493,0.0,1.0
2025-04-02,38.8577,38.87,38.615,38.615,5697,38.29639512709,38.3085174518818,38.0572009622952,38.0572009622952,5780.50012711004,0.0,1.0
2025-04-03,38.54,39.1,38.54,39.1,7719,37.9832843477109,38.5351950699403,37.9832843477109,38.5351950699403,7832.13629650035,0.0,1.0
2025-04-04,36.86,37.97,36.83,37.86,11760,36.327552181023,37.4215180768704,36.2979855351893,37.3131070421468,11932.3646647032,0.0,1.0
2025-04-07,36.17,36.53,35.77,36.53,15892,35.6475193268476,36.0023190768521,35.253297382398,36.0023190768521,16124.9268070972,0.0,1.0
2025-04-08,36.1952,37.19,36.02,37.145,21669,35.6723553093479,36.6527852851938,35.499686097679,36.6084353164433,21986.5994829467,0.0,1.0
2025-04-09,38.0077,38.0077,36.26,36.42,9499,37.4586734951347,37.4586734951347,35.7362192643487,35.8939080421285,9638.22550595373,0.0,1.0
2025-04-10,37.7824,37.87,37.16,37.87,16028,37.2366279849236,37.322962590758,36.6232186393601,37.322962590758,16262.9201399543,0.0,1.0
2025-04-11,38.68,38.68,38.17,38.29,3052,38.1212620282683,38.1212620282683,37.6186290490951,37.73689563243,3096.73273441107,0.0,1.0
2025-04-14,39.2148,39.32,38.925,38.925,1229,38.6483367679973,38.7520171393875,38.3627229692436,38.3627229692436,1247.01328001022,0.0,1.0
2025-04-15,39.4311,39.5,39.3617,39.37,4693,38.8615122844583,38.9294170143898,38.7931147770964,38.8012948824437,4761.78464042961,0.0,1.0
2025-04-16,39.3711,39.62,39.26,39.56,5984,38.8023789927909,39.0476835977246,38.6928838477201,38.9885503060572,6071.70664571292,0.0,1.0
2025-04-17,39.672,39.91,39.672,39.74,8942,39.0989324505031,39.3334945074505,39.0989324505031,39.1659501810595,9073.06163535509,0.0,1.0
2025-04-21,39.7043,39.79,39.5928,39.78,1583,39.1307658725174,39.2152279241157,39.0208765055021,39.2053723755044,1606.20180818241,0.0,1.0
2025-04-22,40.26,40.28,40.1914,40.265,3882,39.6784387088439,39.6981498060663,39.6108296453708,39.6833664831495,3938.89792758314,0.0,1.0
2025-04-23,40.1515,40.403,40.1415,40.403,649,39.5715060064119,39.8193730539846,39.5616504578007,39.8193730539846,658.512301649012,0.0,1.0
2025-04-24,40.4805,40.4805,40.34,40.4723,2025,39.8957535557217,39.8957535557217,39.7572830977338,39.8876720058604,2054.68013996802,0.0,1.0
2025-04-25,40.65,40.66,40.49,40.49,3153,40.0628051046821,40.0726606532934,39.9051163269023,39.9051163269023,3199.21307719466,0.0,1.0
2025-04-28,40.877,40.877,40.63,40.63,2653,40.2865260581572,40.2865260581572,40.0430940074597,40.0430940074597,2691.88464757293,0.0,1.0
2025-04-29,41.0198,41.06,40.72,40.96,5711,40.4272632923257,40.4668825977429,40.1317939449608,40.3683271116305,5794.70532313945,0.0,1.0
2025-04-30,41.1298,41.1298,40.75,40.75,2923,40.5356743270493,40.5356743270493,40.1613605907945,40.1613605907945,2965.84199956866,0.0,1.0
2025-05-01,40.8357,40.88,40.81,40.87,1351,40.2458226423928,40.2894827227406,40.220493882462,40.2796271741294,1370.80141683793,0.0,1.0
2025-05-02,41.5181,41.6342,41.42,41.49,3132,40.9183652796237,41.0327881990002,40.8216823477475,40.8906711880261,3177.90528315055,0.0,1.0
2025-05-05,41.6962,41.7495,41.69,41.72,864,41.0938926003899,41.1464226744877,41.0877821602509,41.1173488060846,876.663526386356,0.0,1.0
2025-05-06,41.6755,41.73,41.6115,41.6115,3104,41.0734916147646,41.1272043546958,41.0104161036527,41.0104161036527,3149.49489109173,0.0,1.0
2025-05-07,41.3441,41.465,41.3441,41.465,910,40.7468787337882,40.866032316498,40.7468787337882,40.866032316498,923.337741911556,0.0,1.0
2025-05-08,41.187,41.4,41.187,41.4,1095,40.5920480651056,40.801971250525,40.5920480651056,40.801971250525,1111.0492608716,0.0,1.0
2025-05-09,41.347,41.39,41.33,41.39,968,40.7497368428854,40.7921157019137,40.7329824102463,40.7921157019137,982.187839747679,0.0,1.0
2025-05-12,41.0961,41.0961,40.97,40.97,3082,40.5024611282295,40.5024611282295,40.3781826602418,40.3781826602418,3127.17244018837,0.0,1.0
2025-05-13,41.0358,41.0358,40.96,40.96,487,40.4430321701037,40.4430321701037,40.3683271116305,40.3683271116305,494.137890451569,0.0,1.0
2025-05-14,40.8503,41.16,40.79,41.16,2770,40.2602117433652,40.5654380838553,40.2007827852395,40.5654380838553,2810.59950010441,0.0,1.0
2025-05-15,41.35,41.35,41.2073,41.2073,1018,40.7526935074688,40.7526935074688,40.6120548287864,40.6120548287864,1032.92068270985,0.0,1.0
2025-05-16,41.4952,41.4952,41.27,41.27,814,40.895796073304,40.895796073304,40.6738491185789,40.6738491185789,825.930683424183,0.0,1.0
2025-05-19,41.7064,41.73,41.43,41.43,7147,41.1039452599733,41.1272043546958,40.8315378963587,40.8315378963587,7251.75257301308,0.0,1.0
2025-05-20,41.8812,41.8812,41.73,41.73,799,41.2762202496978,41.2762202496978,41.1272043546958,41.1272043546958,810.710830535531,0.0,1.0
2025-05-21,41.7703,42.06,41.7703,41.9,5752,41.1669222155991,41.4524374588667,41.1669222155991,41.2947486810869,5836.30625436844,0.0,1.0
2025-05-22,41.9,41.9,41.73,41.785,1667,41.2947486810869,41.2947486810869,41.1272043546958,41.1814098720576,1691.43298435886,0.0,1.0
2025-05-23,41.889,41.94,41.8851,41.92,1122,41.2839075776145,41.3341708755318,41.2800639136561,41.3144597783094,1138.44499607117,0.0,1.0
2025-05-27,42.445,42.5151,42.4203,42.51,3378,41.8318760803993,41.9009634761641,41.8075328753296,41.8959371463724,3427.51087052444,0.0,1.0
2025-05-28,41.9984,42.0525,41.9984,42.05,2692,41.3917272794215,41.4450457974083,41.3917272794215,41.4425819102554,2731.45626508342,0.0,1.0
2025-05-29,42.13,42.14,42.1,42.115,2514,41.5214262991454,41.5312818477566,41.4918596533116,41.5066429762285,2550.84734413808,0.0,1.0
2025-05-30,42.3643,42.38,42.23,42.3008,1276,41.7523418031067,41.7678150144263,41.6199817852577,41.6897590694253,1294.70215239467,0.0,1.0
2025-06-02,42.8478,42.8478,42.53,42.53,1852,42.22885757846,42.22885757846,41.9156482435949,41.9156482435949,1879.1445033189,0.0,1.0
2025-06-03,42.4883,42.5322,42.361,42.361,2823,41.874550605886,41.9178164642893,41.7490894720649,41.7490894720649,2864.37631364431,0.0,1.0
2025-06-04,42.7566,42.82,42.56,42.56,1387,42.1389749751255,42.2014591533208,41.9452148894286,41.9452148894286,1407.32906377069,0.0,1.0
2025-06-05,42.6995,43.05,42.68,43.05,21994,42.0826997925554,42.4281367713792,42.0634814727634,42.4281367713792,22316.3629622008,0.0,1.0
2025-06-06,42.725,42.78,42.62,42.6902,25735,42.107831441514,42.1620369588758,42.004348181096,42.0735341323469,26112.1942726307,0.0,1.0
2025-06-09,42.85,42.8891,42.85,42.8572,1151,42.2310257991545,42.2695609942244,42.2310257991545,42.2381217941546,1167.87004498923,0.0,1.0
2025-06-10,43.0066,43.07,42.9883,42.9883,3708,42.3853636904065,42.4478478686017,42.3673280364479,42.3673280364479,3762.34763407478,0.0,1.0
2025-06-11,43.05,43.21,43.05,43.1001,635,42.4281367713792,42.585825549159,42.4281367713792,42.4775130699215,644.307105619603,0.0,1.0
2025-06-12,43.4285,43.4285,43.3608,43.3608,275,42.8011692863146,42.8011692863146,42.7344472222165,42.7344472222165,279.030636291954,0.0,1.0
2025-06-13,42.8335,42.955,42.8106,42.955,1896,42.2147641439459,42.3345090595725,42.1921949376262,42.3345090595725,1923.78940512562,0.0,1.0
2025-06-16,42.7498,43.07,42.7498,43.05,2863,42.1322732020699,42.4478478686017,42.1322732020699,42.4281367713792,2904.96258801405,0.0,1.0
2025-06-17,42.321,42.58,42.321,42.575,2375,41.70966727762,41.9649259866511,41.70966727762,41.9599982123454,2409.81004070324,0.0,1.0
2025-06-18,42.3801,42.54,42.3801,42.54,1119,41.7679135699124,41.9255037922061,41.7679135699124,41.9255037922061,1135.40102549344,0.0,1.0
2025-06-20,42.0041,42.31,42.0041,42.31,3453,41.3973449421299,41.6988261741476,41.3973449421299,41.6988261741476,3503.6101349677,0.0,1.0
2025-06-23,42.3576,42.3576,42.0108,42.06,2604,41.7457385855371,41.7457385855371,41.4039481596994,41.4524374588667,2642.16646147,0.0,1.0
2025-06-24,42.7913,42.87,42.67,42.705,1748,42.1731737288065,42.250736896377,42.0536259241522,42.0881203442915,1773.62018995758,0.0,1.0
2025-06-25,42.1249,42.18,42.08,42.18,3517,41.9507310399863,42.0056032243785,41.9060166828318,42.0056032243785,3531.60170579112,0.440697,1.0
2025-06-26,42.6283,42.63,42.48,42.59,1100,42.4520496901321,42.4537426613384,42.3043628490185,42.4139080447198,1104.56692532563,0.0,1.0
2025-06-27,42.8519,42.8519,42.7593,42.82,1431,42.6747251970305,42.6747251970305,42.5825080595583,42.6429570902771,1436.94115467361,0.0,1.0
2025-06-30,42.9226,42.9226,42.775,42.87,4565,42.745132881904,42.745132881904,42.5981431465811,42.6927503610504,4583.95274010135,0.0,1.0
2025-07-01,42.8947,42.9,42.75,42.75,2220,42.7173482368124,42.7226263235144,42.5732465111944,42.5732465111944,2229.21688565718,0.0,1.0
2025-07-02,42.76,42.81,42.55,42.55,1540,42.5832051653491,42.6329984361224,42.3740734281011,42.3740734281011,1546.39369545588,0.0,1.0
2025-07-03,42.75,42.83,42.678,42.78,25968,42.5732465111944,42.6529157444318,42.5015442012808,42.6031224736584,26075.8126516872,0.0,1.0
2025-07-07,42.1353,42.32,42.1353,42.32,2148,41.9610880403071,42.1450243825438,41.9610880403071,42.1450243825438,2156.91795963586,0.0,1.0
2025-07-08,42.4267,42.4267,42.21,42.21,1851,42.2512832223741,42.2512832223741,42.0354791868425,42.0354791868425,1858.68488979794,0.0,1.0
2025-07-09,42.6055,42.6055,42.385,42.385,9606,42.4293439586595,42.4293439586595,42.2097556345491,42.2097556345491,9645.88171334361,0.0,1.0
2025-07-10,42.5464,42.5464,42.5464,42.5464,204,42.3704883126054,42.3704883126054,42.3704883126054,42.3704883126054,204.846957060389,0.0,1.0
2025-07-11,42.1283,42.185,42.1283,42.18,3650,41.9541169823989,42.0105825514558,41.9541169823989,42.0056032243785,3665.15388858049,0.0,1.0
2025-07-14,42.1051,42.14,42.02,42.02,4898,41.9310129047601,41.9657686077598,41.8462647579039,41.8462647579039,4918.33527294992,0.0,1.0
2025-07-15,41.7862,41.85,41.78,41.85,2252,41.6134314237678,41.6769676372745,41.6072570581919,41.6769676372745,2261.34974166665,0.0,1.0
2025-07-16,41.925,41.95,41.65,41.73,4063,41.7516575434345,41.7765541788212,41.4777945541812,41.5574637874186,4079.86856145275,0.0,1.0
2025-07-17,41.99,42.06,41.94,41.99,8488,41.8163887954399,41.8860993745225,41.7665955246665,41.8163887954399,8523.24005651265,0.0,1.0
2025-07-18,41.9504,42.14,41.9504,42.14,444,41.7769525249874,41.9657686077598,41.7769525249874,41.9657686077598,445.843377131435,0.0,1.0
2025-07-21,42.1404,42.21315,42.06,42.13,1228,41.966166953926,42.0386161629012,41.8860993745225,41.9558099536052,1233.09834936352,0.0,1.0
2025-07-22,42.2298,42.25,41.98,41.98,2797,42.0551973220687,42.0753138034612,41.8064301412852,41.8064301412852,2808.61244557798,0.0,1.0
2025-07-23,42.8671,42.8671,42.55,42.55,828,42.6898623513456,42.6898623513456,42.3740734281011,42.3740734281011,831.437649245107,0.0,1.0
2025-07-24,42.5171,42.63,42.5,42.5,8648,42.3413094559323,42.4537426613384,42.3242801573278,42.3242801573278,8683.90433656001,0.0,1.0
2025-07-25,42.1197,42.12,42.085,42.085,1472,41.9455525398259,41.9458512994505,41.9109960099092,41.9109960099092,1478.11137643575,0.0,1.0
2025-07-28,41.705,41.79,41.65,41.79,1485,41.5325671520319,41.6172157123465,41.4777945541812,41.6172157123465,1491.1653491896,0.0,1.0
2025-07-29,41.5062,41.611,41.5062,41.611,4028,41.3345891074371,41.438955802978,41.3345891074371,41.438955802978,4044.72325019239,0.0,1.0
2025-07-30,41.0132,41.2889,41.0132,41.2889,2231,40.8436274576121,41.1181875526563,40.8436274576121,41.1181875526563,2240.26255491043,0.0,1.0
2025-07-31,40.7495,40.97,40.7495,40.92,1576,40.5810177475536,40.800606071664,40.5810177475536,40.7508128008907,1582.54315846654,0.0,1.0
2025-08-01,40.905,40.91,40.76,40.76,3770,40.7358748196587,40.740854146736,40.591474334416,40.591474334416,3785.65209861601,0.0,1.0
2025-08-04,41.4055,41.4055,41.38,41.38,529,41.2343054600997,41.2343054600997,41.2089108920053,41.2089108920053,531.196275906597,0.0,1.0
2025-08-05,41.5072,41.5599,41.401,41.47,2247,41.3355849728526,41.3880670802477,41.2298240657301,41.2985387793973,2256.32898291517,0.0,1.0
2025-08-06,41.627,41.627,41.5001,41.5001,4057,41.4548896496255,41.4548896496255,41.3285143284028,41.3285143284028,4073.84365095097,0.0,1.0
2025-08-07,41.915,41.93,41.85,41.85,3223,41.7416988892799,41.7566368705119,41.6769676372745,41.6769676372745,3236.38109120408,0.0,1.0
2025-08-08,42.1403,42.1403,41.9598,41.9598,222,41.9660673673845,41.9660673673845,41.7863136598928,41.7863136598928,222.921688565717,0.0,1.0
2025-08-11,41.9927,42.03,41.94,42.0,3456,41.8190776320616,41.8562234120585,41.7665955246665,41.8263474495945,3470.34844902306,0.0,1.0
2025-08-12,42.28,42.2899,42.0,42.0,13244,42.1051897659252,42.1150488335383,41.8263474495945,41.8263474495945,13298.9857809205,0.0,1.0
2025-08-13,42.42,42.42,42.27,42.27,1058,42.2446109240905,42.2446109240905,42.0952311117705,42.0952311117705,1062.39255181319,0.0,1.0
2025-08-14,42.4096,42.4096,42.2701,42.2701,1889,42.2342539237696,42.2342539237696,42.095330698312,42.095330698312,1896.84265630919,0.0,1.0
2025-08-15,42.545,42.5587,42.526661,42.5587,833,42.3690941010238,42.3827374572157,42.3508309251695,42.3827374572157,836.458407996588,0.0,1.0
2025-08-18,42.5102,42.522742,42.451,42.48,3149,42.3344379845655,42.3469281286063,42.2754827519699,42.3043628490185,3162.07386168218,0.0,1.0
2025-08-19,42.4363,42.6,42.4363,42.6,1676,42.2608435303626,42.4238666988744,42.2608435303626,42.4238666988744,1682.95833349614,0.0,1.0
2025-08-20,42.7086,42.7285,42.675,42.7285,907,42.5320176829941,42.5518354047619,42.4985566050344,42.5518354047619,910.765637518494,0.0,1.0
2025-08-21,42.26,42.36,42.26,42.35,2884,42.0852724576158,42.1848589991625,42.0852724576158,42.1749003450078,2895.97364785374,0.0,1.0
2025-08-22,42.7523,42.77,42.7523,42.77,487,42.57553700165,42.5931638195038,42.57553700165,42.5931638195038,489.021902394164,0.0,1.0
2025-08-25,42.2016,42.28,42.2016,42.28,632,42.0271139173526,42.1051897659252,42.0271139173526,42.1051897659252,634.623906187087,0.0,1.0
2025-08-26,42.1548,42.2,42.1,42.15,5718,41.9805074159087,42.0255205326878,41.9259339911412,41.9757272619145,5741.73970819267,0.0,1.0
2025-08-27,42.2007,42.23,42.07,42.07,2985,42.0262176384787,42.0553964951518,41.8960580286772,41.8960580286772,2997.39297463363,0.0,1.0
2025-08-28,42.3194,42.38,42.291,42.325,5500,42.1444268632945,42.2047763074718,42.1161442854953,42.1500037096212,5522.83462662814,0.0,1.0
2025-08-29,42.0698,42.12,42.01,42.11,4107,41.8958588555941,41.9458512994505,41.8363061037492,41.9358926452958,4124.05123846577,0.0,1.0
2025-09-02,41.59,41.6999,41.59,41.665,1481,41.4180426292533,41.527488238413,41.4180426292533,41.4927325354132,1487.14874218841,0.0,1.0
2025-09-03,41.8402,41.86,41.761,41.8,7599,41.667208156203,41.6869262914292,41.588335615298,41.6271743665012,7630.54915049948,0.0,1.0
2025-09-04,42.0249,42.0249,41.79,41.79,2191,41.8511444984396,41.8511444984396,41.6172157123465,41.6172157123465,2200.09648489859,0.0,1.0
2025-09-05,42.3292,42.52,42.31,42.48,2392,42.1541863443661,42.3441974656371,42.1350657283892,42.3043628490185,2401.93098670809,0.0,1.0
2025-09-08,42.7246,42.7299,42.6215,42.68,5840,42.5479515296416,42.5532296163436,42.445277805307,42.5035359321118,5864.24622172878,0.0,1.0
2025-09-09,42.5407,42.58,42.48,42.58,874,42.3648118797373,42.4039493905651,42.3043628490185,42.4039493905651,877.628629758725,0.0,1.0
2025-09-10,42.4373,42.493,42.4373,42.49,4776,42.261839395778,42.3173090994195,42.261839395778,42.3143215031731,4795.82875941382,0.0,1.0
2025-09-11,42.7947,42.7947,42.43,42.43,1613,42.6177616952658,42.6177616952658,42.2545695782451,42.2545695782451,1619.69677322749,0.0,1.0
2025-09-12,42.577,42.59,42.5,42.5,949,42.4009617943187,42.4139080447198,42.3242801573278,42.3242801573278,952.940011030928,0.0,1.0
2025-09-15,42.7386,42.7386,42.63,42.63,1399,42.5618936454581,42.5618936454581,42.4537426613384,42.4537426613384,1404.80829866414,0.0,1.0
2025-09-16,42.7721,42.8184,42.66,42.74,4102,42.5952551368762,42.6413637056123,42.4836186238024,42.5632878570398,4119.0304797143,0.0,1.0
2025-09-17,42.6392,43.0,42.6392,42.895,2753,42.4629046231607,42.8222128650611,42.4629046231607,42.7176469964371,2764.42976856496,0.0,1.0
2025-09-18,42.8606,42.8898,42.8,42.8,750,42.683389226145,42.7124684962766,42.6230397819677,42.6230397819677,753.113812722019,0.0,1.0
2025-09-19,42.5216,42.55,42.47,42.47,2299,42.3457908503019,42.3740734281011,42.2944041948638,42.2944041948638,2308.54487393056,0.0,1.0
2025-09-22,42.7145,42.7145,42.545,42.545,887,42.5378932889454,42.5378932889454,42.3690941010238,42.3690941010238,890.682602512573,0.0,1.0
2025-09-23,42.5817,42.5817,42.5817,42.5817,587,42.4056423617714,42.4056423617714,42.4056423617714,42.4056423617714,589.437077423766,0.0,1.0
2025-09-24,41.9729,42.17,41.96,42.17,73693,41.9729,42.17,41.96,42.17,73693,0.174261,1.0
2025-09-25,41.4448,41.56,41.41,41.56,5696,41.4448,41.56,41.41,41.56,5696,0.0,1.0
2025-09-26,41.6623,41.6623,41.53,41.57,1100,41.6623,41.6623,41.53,41.57,1100,0.0,1.0
2025-09-29,41.93,41.95,41.81,41.95,23119,41.93,41.95,41.81,41.95,23119,0.0,1.0
2025-09-30,42.15,42.21,41.88,41.88,14566,42.15,42.21,41.88,41.88,14566,0.0,1.0
2025-10-01,42.4508,42.475,42.35,42.38,9859,42.4508,42.475,42.35,42.38,9859,0.0,1.0
2025-10-02,42.4901,42.4901,42.33,42.39,8121,42.4901,42.4901,42.33,42.39,8121,0.0,1.0
2025-10-03,42.8017,42.867,42.73,42.73,6048,42.8017,42.867,42.73,42.73,6048,0.0,1.0
2025-10-06,42.9406,42.9897,42.88,42.88,4228,42.9406,42.9897,42.88,42.88,4228,0.0,1.0
2025-10-07,42.4876,42.4876,42.4876,42.4876,132,42.4876,42.4876,42.4876,42.4876,132,0.0,1.0
2025-10-08,42.3715,42.3715,42.31,42.34,1845,42.3715,42.3715,42.31,42.34,1845,0.0,1.0
2025-10-09,42.0265,42.055,41.9799,42.055,1818,42.0265,42.055,41.9799,42.055,1818,0.0,1.0
2025-10-10,41.3842,41.8001,41.34,41.8,9840,41.3842,41.8001,41.34,41.8,9840,0.0,1.0
2025-10-13,41.5988,41.5988,41.5988,41.5988,182,41.5988,41.5988,41.5988,41.5988,182,0.0,1.0
2025-10-14,41.8386,41.91,41.53,41.56,8164,41.8386,41.91,41.53,41.56,8164,0.0,1.0
2025-10-15,42.0254,42.06,41.84,41.9999,7596,42.0254,42.06,41.84,41.9999,7596,0.0,1.0
2025-10-16,42.2583,42.321,42.19,42.26,1605,42.2583,42.321,42.19,42.26,1605,0.0,1.0
2025-10-17,42.4314,42.4314,42.21,42.21,7160,42.4314,42.4314,42.21,42.21,7160,0.0,1.0
2025-10-20,42.6859,42.73,42.65,42.73,4130,42.6859,42.73,42.65,42.73,4130,0.0,1.0
2025-10-21,42.4694,42.579,42.445,42.445,2586,42.4694,42.579,42.445,42.445,2586,0.0,1.0
2025-10-22,42.3795,42.47,42.33,42.33,3009,42.3795,42.47,42.33,42.33,3009,0.0,1.0
2025-10-23,42.5419,42.57,42.47,42.5,1849,42.5419,42.57,42.47,42.5,1849,0.0,1.0
2025-10-24,42.5485,42.5485,42.51,42.51,1242,42.5485,42.5485,42.51,42.51,1242,0.0,1.0
2025-10-27,42.6306,42.6399,42.6306,42.6399,903,42.6306,42.6399,42.6306,42.6399,903,0.0,1.0
2025-10-28,42.3253,42.423,42.3253,42.423,2091,42.3253,42.423,42.3253,42.423,2091,0.0,1.0
2025-10-29,41.7085,42.11,41.62,42.11,10774,41.7085,42.11,41.62,42.11,10774,0.0,1.0
2025-10-30,41.8114,41.93,41.8114,41.82,5485,41.8114,41.93,41.8114,41.82,5485,0.0,1.0
2025-10-31,41.78,41.78,41.65,41.76,10864,41.78,41.78,41.65,41.76,10864,0.0,1.0
2025-11-03,41.6959,41.78,41.64,41.73,7617,41.6959,41.78,41.64,41.73,7617,0.0,1.0
2025-11-04,41.4821,41.66,41.4635,41.5,3821,41.4821,41.66,41.4635,41.5,3821,0.0,1.0
2025-11-05,41.8352,41.84,41.62,41.62,5404,41.8352,41.84,41.62,41.62,5404,0.0,1.0
2025-11-06,41.6167,41.685,41.5401,41.57,4056,41.6167,41.685,41.5401,41.57,4056,0.0,1.0
2025-11-07,41.7832,41.7832,41.54,41.54,1985,41.7832,41.7832,41.54,41.54,1985,0.0,1.0
2025-11-10,42.0774,42.08,41.87,41.87,2407,42.0774,42.08,41.87,41.87,2407,0.0,1.0
2025-11-11,42.3616,42.3616,42.26,42.26,1533,42.3616,42.3616,42.26,42.26,1533,0.0,1.0
2025-11-12,42.5053,42.6,42.5053,42.54,1755,42.5053,42.6,42.5053,42.54,1755,0.0,1.0
2025-11-13,42.1105,42.39,42.1105,42.39,3125,42.1105,42.39,42.1105,42.39,3125,0.0,1.0
2025-11-14,42.102,42.1831,41.89,41.89,5333,42.102,42.1831,41.89,41.89,5333,0.0,1.0
2025-11-17,41.44,41.82,41.35,41.76,83409,41.44,41.82,41.35,41.76,83409,0.0,1.0
2025-11-18,41.1699,41.273,40.91,40.91,6170,41.1699,41.273,40.91,40.91,6170,0.0,1.0
2025-11-19,40.94,41.24,40.86,41.14,10024,40.94,41.24,40.86,41.14,10024,0.0,1.0
2025-11-20,40.5233,41.6,40.5233,41.295,7059,40.5233,41.6,40.5233,41.295,7059,0.0,1.0
2025-11-21,41.2865,41.35,41.0,41.155,8078,41.2865,41.35,41.0,41.155,8078,0.0,1.0
2025-11-24,41.4433,41.4433,41.21,41.35,8251,41.4433,41.4433,41.21,41.35,8251,0.0,1.0
2025-11-25,41.7301,41.76,41.37,41.37,15387,41.7301,41.76,41.37,41.37,15387,0.0,1.0
2025-11-26,42.0655,42.14,41.95,42.14,2548,42.0655,42.14,41.95,42.14,2548,0.0,1.0