date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-01-21,23.0,23.0,23.0,23.0,0,16.3595027173041,16.3595027173041,16.3595027173041,16.3595027173041,0,0.0,1.0
2016-01-22,23.1,23.25,23.01,23.25,1790,16.430630989988,16.5373233990139,16.3666155445725,16.5373233990139,2516.58016208848,0.0,1.0
2016-01-25,23.1,23.1,23.1,23.1,0,16.430630989988,16.430630989988,16.430630989988,16.430630989988,0,0.0,1.0
2016-01-26,23.5,23.5,23.5,23.5,800,16.7151440807238,16.7151440807238,16.7151440807238,16.7151440807238,1124.72856406189,0.0,1.0
2016-01-27,23.99,24.0,23.99,24.0,1500,17.063672616875,17.0707854441434,17.063672616875,17.0707854441434,2108.86605761604,0.0,1.0
2016-01-28,23.99,23.99,23.99,23.99,45,17.063672616875,17.063672616875,17.063672616875,17.063672616875,63.2659817284813,0.0,1.0
2016-01-29,23.25,23.75,23.25,23.75,1166,16.5373233990139,16.8929647624336,16.5373233990139,16.8929647624336,1639.2918821202,0.0,1.0
2016-02-01,23.25,23.25,23.25,23.25,0,16.6795799443818,16.6795799443818,16.6795799443818,16.6795799443818,0,0.2,1.0
2016-02-02,23.05,23.75,23.05,23.75,870,16.5360996867957,17.038280588347,16.5360996867957,17.038280588347,1212.71039603208,0.0,1.0
2016-02-03,23.05,23.05,23.05,23.05,0,16.5360996867957,16.5360996867957,16.5360996867957,16.5360996867957,0,0.0,1.0
2016-02-04,23.05,23.05,23.05,23.05,0,16.5360996867957,16.5360996867957,16.5360996867957,16.5360996867957,0,0.0,1.0
2016-02-05,23.05,23.05,23.05,23.05,5,16.5360996867957,16.5360996867957,16.5360996867957,16.5360996867957,6.96959997719587,0.0,1.0
2016-02-08,23.05,23.05,23.05,23.05,2,16.5360996867957,16.5360996867957,16.5360996867957,16.5360996867957,2.78783999087835,0.0,1.0
2016-02-09,23.1,23.1,23.05,23.05,587,16.5719697511922,16.5719697511922,16.5360996867957,16.5360996867957,818.231037322797,0.0,1.0
2016-02-10,23.0,23.0,23.0,23.0,400,16.5002296223992,16.5002296223992,16.5002296223992,16.5002296223992,557.567998175669,0.0,1.0
2016-02-11,23.0,23.0,23.0,23.0,184,16.5002296223992,16.5002296223992,16.5002296223992,16.5002296223992,256.481279160808,0.0,1.0
2016-02-12,22.91,23.0,22.91,23.0,676,16.4356635064855,16.5002296223992,16.4356635064855,16.5002296223992,942.289916916879,0.0,1.0
2016-02-16,22.91,22.91,22.91,22.91,0,16.4356635064855,16.4356635064855,16.4356635064855,16.4356635064855,0,0.0,1.0
2016-02-17,23.1,23.1,23.1,23.1,266,16.5719697511922,16.5719697511922,16.5719697511922,16.5719697511922,370.782718786821,0.0,1.0
2016-02-18,23.25,23.25,23.25,23.25,350,16.6795799443818,16.6795799443818,16.6795799443818,16.6795799443818,487.871998403711,0.0,1.0
2016-02-19,23.25,23.25,23.25,23.25,110,16.6795799443818,16.6795799443818,16.6795799443818,16.6795799443818,153.331199498309,0.0,1.0
2016-02-22,23.25,23.25,23.25,23.25,0,16.6795799443818,16.6795799443818,16.6795799443818,16.6795799443818,0,0.0,1.0
2016-02-23,23.25,23.25,23.25,23.25,5,16.6795799443818,16.6795799443818,16.6795799443818,16.6795799443818,6.96959997719587,0.0,1.0
2016-02-24,23.25,23.25,23.25,23.25,5,16.6795799443818,16.6795799443818,16.6795799443818,16.6795799443818,6.96959997719587,0.0,1.0
2016-02-25,22.95,23.25,22.95,23.25,982,16.4643595580027,16.6795799443818,16.4643595580027,16.6795799443818,1368.82943552127,0.0,1.0
2016-02-26,23.0,23.0,23.0,23.0,100,16.5002296223992,16.5002296223992,16.5002296223992,16.5002296223992,139.391999543917,0.0,1.0
2016-02-29,22.95,23.0,22.95,23.0,401,16.4643595580027,16.5002296223992,16.4643595580027,16.5002296223992,558.961918171108,0.0,1.0
2016-03-01,23.0,23.0,22.995,22.995,880,16.5002296223992,16.5002296223992,16.4966426159596,16.4966426159596,1226.64959598647,0.0,1.0
2016-03-02,23.0,23.0,23.0,23.0,1500,16.5002296223992,16.5002296223992,16.5002296223992,16.5002296223992,2090.87999315876,0.0,1.0
2016-03-03,22.95,22.95,22.95,22.95,321,16.4643595580027,16.4643595580027,16.4643595580027,16.4643595580027,447.448318535974,0.0,1.0
2016-03-04,23.0,23.0,23.0,23.0,2000,16.5002296223992,16.5002296223992,16.5002296223992,16.5002296223992,2787.83999087835,0.0,1.0
2016-03-07,23.0,23.0,23.0,23.0,0,16.5002296223992,16.5002296223992,16.5002296223992,16.5002296223992,0,0.0,1.0
2016-03-08,22.95,22.95,22.95,22.95,931,16.4643595580027,16.4643595580027,16.4643595580027,16.4643595580027,1297.73951575387,0.0,1.0
2016-03-09,23.25,23.25,23.25,23.25,430,16.6795799443818,16.6795799443818,16.6795799443818,16.6795799443818,599.385598038844,0.0,1.0
2016-03-10,23.25,23.25,23.25,23.25,0,16.6795799443818,16.6795799443818,16.6795799443818,16.6795799443818,0,0.0,1.0
2016-03-11,23.0,23.0,23.0,23.0,2168,16.5002296223992,16.5002296223992,16.5002296223992,16.5002296223992,3022.01855011213,0.0,1.0
2016-03-14,24.0,24.0,24.0,24.0,800,17.2176309103296,17.2176309103296,17.2176309103296,17.2176309103296,1115.13599635134,0.0,1.0
2016-03-15,23.0,23.6,22.95,23.5,2494,16.5002296223992,16.9306703951574,16.4643595580027,16.8589302663644,3476.4364686253,0.0,1.0
2016-03-16,23.0,23.0,23.0,23.0,0,16.5002296223992,16.5002296223992,16.5002296223992,16.5002296223992,0,0.0,1.0
2016-03-17,23.0,23.0,23.0,23.0,600,16.5002296223992,16.5002296223992,16.5002296223992,16.5002296223992,836.351997263504,0.0,1.0
2016-03-18,22.95,23.0,22.95,23.0,907,16.4643595580027,16.5002296223992,16.4643595580027,16.5002296223992,1264.28543586333,0.0,1.0
2016-03-21,23.5,23.5,23.0,23.0,500,16.8589302663644,16.8589302663644,16.5002296223992,16.5002296223992,696.959997719586,0.0,1.0
2016-03-22,23.25,23.25,23.25,23.25,300,16.6795799443818,16.6795799443818,16.6795799443818,16.6795799443818,418.175998631752,0.0,1.0
2016-03-23,23.25,23.25,23.25,23.25,0,16.6795799443818,16.6795799443818,16.6795799443818,16.6795799443818,0,0.0,1.0
2016-03-24,23.0,23.0,23.0,23.0,323,16.5002296223992,16.5002296223992,16.5002296223992,16.5002296223992,450.236158526853,0.0,1.0
2016-03-28,22.96,23.0,22.96,23.0,3577,16.471533570882,16.5002296223992,16.471533570882,16.5002296223992,4986.05182368592,0.0,1.0
2016-03-29,22.96,22.96,22.96,22.96,45,16.471533570882,16.471533570882,16.471533570882,16.471533570882,62.7263997947627,0.0,1.0
2016-03-30,22.96,22.99,22.96,22.99,900,16.471533570882,16.4930556095199,16.471533570882,16.4930556095199,1254.52799589525,0.0,1.0
2016-03-31,22.96,22.96,22.96,22.96,0,16.471533570882,16.471533570882,16.471533570882,16.471533570882,0,0.0,1.0
2016-04-01,22.96,22.96,22.96,22.96,38,16.471533570882,16.471533570882,16.471533570882,16.471533570882,52.9689598266885,0.0,1.0
2016-04-04,22.96,22.96,22.96,22.96,1,16.471533570882,16.471533570882,16.471533570882,16.471533570882,1.39391999543917,0.0,1.0
2016-04-05,23.0,23.0,23.0,23.0,1449,16.5002296223992,16.5002296223992,16.5002296223992,16.5002296223992,2019.79007339136,0.0,1.0
2016-04-06,23.0,23.0,23.0,23.0,0,16.5002296223992,16.5002296223992,16.5002296223992,16.5002296223992,0,0.0,1.0
2016-04-07,23.0,23.0,23.0,23.0,0,16.5002296223992,16.5002296223992,16.5002296223992,16.5002296223992,0,0.0,1.0
2016-04-08,23.0,23.0,23.0,23.0,0,16.5002296223992,16.5002296223992,16.5002296223992,16.5002296223992,0,0.0,1.0
2016-04-11,23.0,23.0,23.0,23.0,0,16.5002296223992,16.5002296223992,16.5002296223992,16.5002296223992,0,0.0,1.0
2016-04-12,23.0,23.0,23.0,23.0,338,16.5002296223992,16.5002296223992,16.5002296223992,16.5002296223992,471.14495845844,0.0,1.0
2016-04-13,23.0,23.0,23.0,23.0,0,16.5002296223992,16.5002296223992,16.5002296223992,16.5002296223992,0,0.0,1.0
2016-04-14,22.97,23.0,22.97,23.0,220,16.4787075837613,16.5002296223992,16.4787075837613,16.5002296223992,306.662398996618,0.0,1.0
2016-04-15,22.97,22.97,22.97,22.97,0,16.4787075837613,16.4787075837613,16.4787075837613,16.4787075837613,0,0.0,1.0
2016-04-18,22.97,22.97,22.97,22.97,4,16.4787075837613,16.4787075837613,16.4787075837613,16.4787075837613,5.57567998175669,0.0,1.0
2016-04-19,22.97,22.97,22.97,22.97,0,16.4787075837613,16.4787075837613,16.4787075837613,16.4787075837613,0,0.0,1.0
2016-04-20,22.97,22.97,22.97,22.97,3,16.4787075837613,16.4787075837613,16.4787075837613,16.4787075837613,4.18175998631752,0.0,1.0
2016-04-21,23.18,23.19,23.18,23.19,270,16.6293618542267,16.636535867106,16.6293618542267,16.636535867106,376.358398768576,0.0,1.0
2016-04-22,23.25,23.25,23.2,23.2,500,16.6795799443818,16.6795799443818,16.6437098799853,16.6437098799853,696.959997719586,0.0,1.0
2016-04-25,23.5,23.5,23.25,23.25,267,16.8589302663644,16.8589302663644,16.6795799443818,16.6795799443818,372.176638782259,0.0,1.0
2016-04-26,23.5,23.5,23.5,23.5,100,16.8589302663644,16.8589302663644,16.8589302663644,16.8589302663644,139.391999543917,0.0,1.0
2016-04-27,23.5575,23.5575,23.5,23.5,660,16.9001808404204,16.9001808404204,16.8589302663644,16.8589302663644,919.987196989854,0.0,1.0
2016-04-28,23.3,23.4,23.3,23.3,550,16.8589302663644,16.9312861902544,16.8589302663644,16.8589302663644,760.131265598,0.2,1.0
2016-04-29,23.3,23.3,23.3,23.3,0,16.8589302663644,16.8589302663644,16.8589302663644,16.8589302663644,0,0.0,1.0
2016-05-02,22.9,23.3,22.9,23.3,4223,16.5695065708045,16.8589302663644,16.5695065708045,16.8589302663644,5836.4260629461,0.0,1.0
2016-05-03,22.9,22.9,22.9,22.9,0,16.5695065708045,16.5695065708045,16.5695065708045,16.5695065708045,0,0.0,1.0
2016-05-04,23.0,23.0,22.95,22.95,401,16.6418624946945,16.6418624946945,16.6056845327495,16.6056845327495,554.204795463268,0.0,1.0
2016-05-05,23.01,23.01,23.01,23.01,100,16.6490980870835,16.6490980870835,16.6490980870835,16.6490980870835,138.205684654182,0.0,1.0
2016-05-06,23.0,23.0,23.0,23.0,100,16.6418624946945,16.6418624946945,16.6418624946945,16.6418624946945,138.205684654182,0.0,1.0
2016-05-09,23.19,23.19,23.19,23.19,100,16.7793387500854,16.7793387500854,16.7793387500854,16.7793387500854,138.205684654182,0.0,1.0
2016-05-10,23.19,23.19,23.19,23.19,100,16.7793387500854,16.7793387500854,16.7793387500854,16.7793387500854,138.205684654182,0.0,1.0
2016-05-11,23.19,23.19,23.19,23.19,73,16.7793387500854,16.7793387500854,16.7793387500854,16.7793387500854,100.890149797553,0.0,1.0
2016-05-12,23.19,23.19,23.19,23.19,0,16.7793387500854,16.7793387500854,16.7793387500854,16.7793387500854,0,0.0,1.0
2016-05-13,23.19,23.19,23.19,23.19,11,16.7793387500854,16.7793387500854,16.7793387500854,16.7793387500854,15.20262531196,0.0,1.0
2016-05-16,23.19,23.19,23.19,23.19,68,16.7793387500854,16.7793387500854,16.7793387500854,16.7793387500854,93.9798655648438,0.0,1.0
2016-05-17,23.19,23.19,23.19,23.19,25,16.7793387500854,16.7793387500854,16.7793387500854,16.7793387500854,34.5514211635455,0.0,1.0
2016-05-18,23.19,23.19,23.19,23.19,0,16.7793387500854,16.7793387500854,16.7793387500854,16.7793387500854,0,0.0,1.0
2016-05-19,23.19,23.19,23.19,23.19,0,16.7793387500854,16.7793387500854,16.7793387500854,16.7793387500854,0,0.0,1.0
2016-05-20,23.5,23.5,23.5,23.5,300,17.0036421141444,17.0036421141444,17.0036421141444,17.0036421141444,414.617053962544,0.0,1.0
2016-05-23,23.19,23.25,23.19,23.25,824,16.7793387500854,16.8227523044194,16.7793387500854,16.8227523044194,1138.81484155046,0.0,1.0
2016-05-24,23.19,23.19,23.19,23.19,100,16.7793387500854,16.7793387500854,16.7793387500854,16.7793387500854,138.205684654182,0.0,1.0
2016-05-25,23.19,23.19,23.19,23.19,0,16.7793387500854,16.7793387500854,16.7793387500854,16.7793387500854,0,0.0,1.0
2016-05-26,23.74,23.74,23.74,23.74,301,17.1772963314803,17.1772963314803,17.1772963314803,17.1772963314803,415.999110809087,0.0,1.0
2016-05-27,23.55,23.6,23.55,23.59,540,17.0398200760893,17.0759980380343,17.0398200760893,17.0687624456453,746.310697132584,0.0,1.0
2016-05-31,23.0,23.21,23.0,23.21,420,16.6418624946945,16.7938099348634,16.6418624946945,16.7938099348634,580.463875547563,0.0,1.0
2016-06-01,22.75,23.1,22.75,23.1,3287,16.4609726849695,16.7142184185845,16.4609726849695,16.7142184185845,4542.82085458296,0.0,1.0
2016-06-02,23.0,23.0,22.25,22.75,2044,16.6418624946945,16.6418624946945,16.0991930655197,16.4609726849695,2824.92419433147,0.0,1.0
2016-06-03,23.0,23.05,23.0,23.0,1201,16.6418624946945,16.6780404566395,16.6418624946945,16.6418624946945,1659.85027269672,0.0,1.0
2016-06-06,22.74,22.74,22.7,22.7,231,16.4537370925805,16.4537370925805,16.4247947230245,16.4247947230245,319.255131551161,0.0,1.0
2016-06-07,22.86,22.86,22.74,22.74,4754,16.5405642012485,16.5405642012485,16.4537370925805,16.4537370925805,6570.29824845981,0.0,1.0
2016-06-08,23.0,23.0,23.0,23.0,766,16.6418624946945,16.6418624946945,16.6418624946945,16.6418624946945,1058.65554445103,0.0,1.0
2016-06-09,23.039,23.039,22.95,22.95,433,16.6700813050116,16.6700813050116,16.6056845327495,16.6056845327495,598.430614552606,0.0,1.0
2016-06-10,23.21,23.21,23.21,23.21,300,16.7938099348634,16.7938099348634,16.7938099348634,16.7938099348634,414.617053962546,0.0,1.0
2016-06-13,23.21,23.21,23.21,23.21,12,16.7938099348634,16.7938099348634,16.7938099348634,16.7938099348634,16.5846821585018,0.0,1.0
2016-06-14,23.21,23.21,23.21,23.21,1,16.7938099348634,16.7938099348634,16.7938099348634,16.7938099348634,1.38205684654182,0.0,1.0
2016-06-15,23.21,23.21,23.21,23.21,75,16.7938099348634,16.7938099348634,16.7938099348634,16.7938099348634,103.654263490637,0.0,1.0
2016-06-16,22.95,23.05,22.95,23.05,475,16.6056845327495,16.6780404566395,16.6056845327495,16.6780404566395,656.477002107363,0.0,1.0
2016-06-17,22.9499,22.95,22.9499,22.95,201,16.6056121768256,16.6056845327495,16.6056121768256,16.6056845327495,277.793426154905,0.0,1.0
2016-06-20,22.95,22.95,22.95,22.95,534,16.6056845327495,16.6056845327495,16.6056845327495,16.6056845327495,738.01835605333,0.0,1.0
2016-06-21,22.95,22.95,22.95,22.95,3,16.6056845327495,16.6056845327495,16.6056845327495,16.6056845327495,4.14617053962545,0.0,1.0
2016-06-22,23.15,23.15,23.1,23.1,400,16.7503963805294,16.7503963805294,16.7142184185845,16.7142184185845,552.822738616729,0.0,1.0
2016-06-23,22.88,23.21,22.88,23.15,826,16.5550353860265,16.7938099348634,16.5550353860265,16.7503963805294,1141.57895524354,0.0,1.0
2016-06-24,22.88,22.88,22.88,22.88,11,16.5550353860265,16.5550353860265,16.5550353860265,16.5550353860265,15.20262531196,0.0,1.0
2016-06-27,22.881,22.881,22.881,22.881,200,16.5557589452654,16.5557589452654,16.5557589452654,16.5557589452654,276.411369308364,0.0,1.0
2016-06-28,22.66,22.88,22.66,22.88,300,16.3958523534686,16.5550353860265,16.3958523534686,16.5550353860265,414.617053962544,0.0,1.0
2016-06-29,22.66,22.75,22.66,22.75,2509,16.3958523534686,16.4609726849695,16.3958523534686,16.4609726849695,3467.58062797341,0.0,1.0
2016-06-30,22.9,22.9,22.9,22.9,200,16.5695065708045,16.5695065708045,16.5695065708045,16.5695065708045,276.411369308364,0.0,1.0
2016-07-01,22.99,22.99,22.7,22.85,2793,16.6346269023055,16.6346269023055,16.4247947230245,16.5333286088595,3860.08477239129,0.0,1.0
2016-07-05,22.75,22.75,22.75,22.75,219,16.4609726849695,16.4609726849695,16.4609726849695,16.4609726849695,302.670449392659,0.0,1.0
2016-07-06,22.75,22.75,22.75,22.75,1,16.4609726849695,16.4609726849695,16.4609726849695,16.4609726849695,1.38205684654182,0.0,1.0
2016-07-07,22.75,22.75,22.75,22.75,65,16.4609726849695,16.4609726849695,16.4609726849695,16.4609726849695,89.8336950252183,0.0,1.0
2016-07-08,23.1,23.1,23.0,23.0,325,16.7142184185845,16.7142184185845,16.6418624946945,16.6418624946945,449.16847512609,0.0,1.0
2016-07-11,23.0,23.0,23.0,23.0,275,16.6418624946945,16.6418624946945,16.6418624946945,16.6418624946945,380.065632798999,0.0,1.0
2016-07-12,22.86,23.5,22.86,23.2,623,16.5405642012485,17.0036421141444,16.5405642012485,16.7865743424744,861.021415395553,0.0,1.0
2016-07-13,23.25,23.25,23.25,23.25,417,16.8227523044194,16.8227523044194,16.8227523044194,16.8227523044194,576.317705007939,0.0,1.0
2016-07-14,23.45,23.47,22.9,23.0,2304,16.9674641521994,16.9819353369774,16.5695065708045,16.6418624946945,3184.25897443234,0.0,1.0
2016-07-15,23.25,23.25,23.25,23.25,201,16.8227523044194,16.8227523044194,16.8227523044194,16.8227523044194,277.793426154906,0.0,1.0
2016-07-18,23.25,23.25,23.25,23.25,71,16.8227523044194,16.8227523044194,16.8227523044194,16.8227523044194,98.1260361044692,0.0,1.0
2016-07-19,23.24,23.24,23.24,23.24,100,16.8155167120304,16.8155167120304,16.8155167120304,16.8155167120304,138.205684654182,0.0,1.0
2016-07-20,23.24,23.24,23.24,23.24,0,16.8155167120304,16.8155167120304,16.8155167120304,16.8155167120304,0,0.0,1.0
2016-07-21,23.25,23.25,23.25,23.25,250,16.8227523044194,16.8227523044194,16.8227523044194,16.8227523044194,345.514211635455,0.0,1.0
2016-07-22,23.25,23.25,23.25,23.25,0,16.8227523044194,16.8227523044194,16.8227523044194,16.8227523044194,0,0.0,1.0
2016-07-25,23.05,23.05,23.0,23.0,1680,16.6780404566395,16.6780404566395,16.6418624946945,16.6418624946945,2321.85550219025,0.0,1.0
2016-07-26,23.05,23.05,23.05,23.05,0,16.6780404566395,16.6780404566395,16.6780404566395,16.6780404566395,0,0.0,1.0
2016-07-27,23.05,23.05,23.05,23.05,7,16.6780404566395,16.6780404566395,16.6780404566395,16.6780404566395,9.67439792579271,0.0,1.0
2016-07-28,23.5,23.5,23.47,23.47,1227,17.1483539619243,17.1483539619243,17.1264624462282,17.1264624462282,1681.47333930844,0.2,1.0
2016-07-29,23.5,23.5,23.5,23.5,2294,17.1483539619243,17.1483539619243,17.1483539619243,17.1483539619243,3143.6836514862,0.0,1.0
2016-08-01,23.5,23.5,23.5,23.5,0,17.1483539619243,17.1483539619243,17.1483539619243,17.1483539619243,0,0.0,1.0
2016-08-02,23.401,23.55,23.401,23.55,1000,17.0761119601273,17.1848398214178,17.0761119601273,17.1848398214178,1370.39391956678,0.0,1.0
2016-08-03,23.41,23.41,23.401,23.401,500,17.0826794148361,17.0826794148361,17.0761119601273,17.0761119601273,685.19695978339,0.0,1.0
2016-08-04,23.41,23.41,23.41,23.41,1,17.0826794148361,17.0826794148361,17.0826794148361,17.0826794148361,1.37039391956678,0.0,1.0
2016-08-05,23.45,23.45,23.41,23.41,300,17.1118681024308,17.1118681024308,17.0826794148361,17.0826794148361,411.118175870036,0.0,1.0
2016-08-08,23.45,23.45,23.4499,23.45,801,17.1118681024308,17.1118681024308,17.1117951307119,17.1118681024308,1097.685529573,0.0,1.0
2016-08-09,23.45,23.45,23.45,23.45,0,17.1118681024308,17.1118681024308,17.1118681024308,17.1118681024308,0,0.0,1.0
2016-08-10,23.45,23.45,23.45,23.45,114,17.1118681024308,17.1118681024308,17.1118681024308,17.1118681024308,156.224906830614,0.0,1.0
2016-08-11,23.45,23.45,23.45,23.45,0,17.1118681024308,17.1118681024308,17.1118681024308,17.1118681024308,0,0.0,1.0
2016-08-12,23.45,23.45,23.45,23.45,600,17.1118681024308,17.1118681024308,17.1118681024308,17.1118681024308,822.236351740071,0.0,1.0
2016-08-15,23.31,23.31,23.31,23.31,632,17.0097076958492,17.0097076958492,17.0097076958492,17.0097076958492,866.088957166205,0.0,1.0
2016-08-16,23.5,23.5,23.45,23.45,2106,17.1483539619243,17.1483539619243,17.1118681024308,17.1118681024308,2886.04959460764,0.0,1.0
2016-08-17,23.5,23.5,23.5,23.5,0,17.1483539619243,17.1483539619243,17.1483539619243,17.1483539619243,0,0.0,1.0
2016-08-18,23.48,23.48,23.48,23.48,3681,17.1337596181269,17.1337596181269,17.1337596181269,17.1337596181269,5044.42001792533,0.0,1.0
2016-08-19,23.5,23.5,23.35,23.35,1164,17.1483539619243,17.1483539619243,17.0388963834439,17.0388963834439,1595.13852237573,0.0,1.0
2016-08-22,23.751,23.751,23.5499,23.55,1010,17.3315129765815,17.3315129765815,17.1847668496988,17.1848398214178,1384.09785876245,0.0,1.0
2016-08-23,23.75,23.75,23.75,23.75,500,17.3307832593916,17.3307832593916,17.3307832593916,17.3307832593916,685.19695978339,0.0,1.0
2016-08-24,23.501,23.75,23.501,23.75,557,17.1490836791142,17.3307832593916,17.1490836791142,17.3307832593916,763.309413198696,0.0,1.0
2016-08-25,23.501,23.501,23.501,23.501,0,17.1490836791142,17.1490836791142,17.1490836791142,17.1490836791142,0,0.0,1.0
2016-08-26,23.501,23.501,23.501,23.501,0,17.1490836791142,17.1490836791142,17.1490836791142,17.1490836791142,0,0.0,1.0
2016-08-29,23.75,23.99,23.7499,23.7499,1509,17.3307832593916,17.5059153849602,17.3307102876726,17.3307102876726,2067.92442462627,0.0,1.0
2016-08-30,23.75,23.75,23.75,23.75,0,17.3307832593916,17.3307832593916,17.3307832593916,17.3307832593916,0,0.0,1.0
2016-08-31,23.75,23.75,23.75,23.75,1,17.3307832593916,17.3307832593916,17.3307832593916,17.3307832593916,1.37039391956678,0.0,1.0
2016-09-01,23.75,23.75,23.75,23.75,50,17.3307832593916,17.3307832593916,17.3307832593916,17.3307832593916,68.519695978339,0.0,1.0
2016-09-02,23.65,23.75,23.65,23.75,1367,17.2578115404047,17.3307832593916,17.2578115404047,17.3307832593916,1873.32848804779,0.0,1.0
2016-09-06,23.75,23.75,23.75,23.75,201,17.3307832593916,17.3307832593916,17.3307832593916,17.3307832593916,275.449177832923,0.0,1.0
2016-09-07,23.65,23.65,23.65,23.65,686,17.2578115404047,17.2578115404047,17.2578115404047,17.2578115404047,940.090228822811,0.0,1.0
2016-09-08,23.65,23.65,23.65,23.65,207,17.2578115404047,17.2578115404047,17.2578115404047,17.2578115404047,283.671541350323,0.0,1.0
2016-09-09,23.6,23.6,23.6,23.6,700,17.2213256809112,17.2213256809112,17.2213256809112,17.2213256809112,959.275743696748,0.0,1.0
2016-09-12,23.6,23.6,23.6,23.6,1,17.2213256809112,17.2213256809112,17.2213256809112,17.2213256809112,1.37039391956678,0.0,1.0
2016-09-13,23.6,23.6,23.6,23.6,0,17.2213256809112,17.2213256809112,17.2213256809112,17.2213256809112,0,0.0,1.0
2016-09-14,23.6,23.6,23.6,23.6,0,17.2213256809112,17.2213256809112,17.2213256809112,17.2213256809112,0,0.0,1.0
2016-09-15,23.56,23.75,23.51,23.75,3250,17.1921369933165,17.3307832593916,17.155651133823,17.3307832593916,4453.78023859203,0.0,1.0
2016-09-16,23.75,23.75,23.75,23.75,250,17.3307832593916,17.3307832593916,17.3307832593916,17.3307832593916,342.598479891695,0.0,1.0
2016-09-19,23.7,23.75,23.65,23.75,311,17.2942973998981,17.3307832593916,17.2578115404047,17.3307832593916,426.19250898527,0.0,1.0
2016-09-20,23.6999,23.7,23.52,23.65,1291,17.2942244281791,17.2942973998981,17.1629483057217,17.2578115404047,1769.17855016072,0.0,1.0
2016-09-21,23.7,23.7,23.7,23.7,640,17.2942973998981,17.2942973998981,17.2942973998981,17.2942973998981,877.052108522742,0.0,1.0
2016-09-22,23.551,23.65,23.551,23.65,1300,17.1855695386076,17.2578115404047,17.1855695386076,17.2578115404047,1781.51209543682,0.0,1.0
2016-09-23,23.551,23.551,23.551,23.551,0,17.1855695386076,17.1855695386076,17.1855695386076,17.1855695386076,0,0.0,1.0
2016-09-26,23.35,23.55,23.3,23.55,3983,17.0388963834439,17.1848398214178,17.0024105239505,17.1848398214178,5458.2789816345,0.0,1.0
2016-09-27,23.3,23.4,23.3,23.3999,809,17.0024105239505,17.0753822429374,17.0024105239505,17.0753092712184,1108.64868092953,0.0,1.0
2016-09-28,23.3,23.3,23.3,23.3,104,17.0024105239505,17.0024105239505,17.0024105239505,17.0024105239505,142.520967634945,0.0,1.0
2016-09-29,23.3,23.3,23.3,23.3,1252,17.0024105239505,17.0024105239505,17.0024105239505,17.0024105239505,1715.73318729761,0.0,1.0
2016-09-30,23.45,23.45,23.44,23.44,304,17.1118681024308,17.1118681024308,17.1045709305322,17.1045709305322,416.599751548303,0.0,1.0
2016-10-03,23.45,23.45,23.45,23.45,0,17.1118681024308,17.1118681024308,17.1118681024308,17.1118681024308,0,0.0,1.0
2016-10-04,23.45,23.45,23.45,23.45,25,17.1118681024308,17.1118681024308,17.1118681024308,17.1118681024308,34.2598479891696,0.0,1.0
2016-10-05,23.4701,23.4701,23.47,23.47,200,17.1265354179472,17.1265354179472,17.1264624462282,17.1264624462282,274.078783913357,0.0,1.0
2016-10-06,23.31,23.31,23.31,23.31,175,17.0097076958492,17.0097076958492,17.0097076958492,17.0097076958492,239.818935924186,0.0,1.0
2016-10-07,23.26,23.3,23.26,23.3,1614,16.9732218363557,17.0024105239505,16.9732218363557,17.0024105239505,2211.81578618079,0.0,1.0
2016-10-10,23.26,23.26,23.26,23.26,0,16.9732218363557,16.9732218363557,16.9732218363557,16.9732218363557,0,0.0,1.0
2016-10-11,23.26,23.26,23.26,23.26,0,16.9732218363557,16.9732218363557,16.9732218363557,16.9732218363557,0,0.0,1.0
2016-10-12,23.47,23.47,23.26,23.26,526,17.1264624462282,17.1264624462282,16.9732218363557,16.9732218363557,720.827201692128,0.0,1.0
2016-10-13,23.47,23.47,23.47,23.47,100,17.1264624462282,17.1264624462282,17.1264624462282,17.1264624462282,137.039391956678,0.0,1.0
2016-10-14,23.57,23.57,23.4,23.4,2885,17.1994341652151,17.1994341652151,17.0753822429374,17.0753822429374,3953.58645795018,0.0,1.0
2016-10-17,23.57,23.57,23.57,23.57,0,17.1994341652151,17.1994341652151,17.1994341652151,17.1994341652151,0,0.0,1.0
2016-10-18,23.57,23.57,23.57,23.57,0,17.1994341652151,17.1994341652151,17.1994341652151,17.1994341652151,0,0.0,1.0
2016-10-19,23.57,23.57,23.401,23.401,350,17.1994341652151,17.1994341652151,17.0761119601273,17.0761119601273,479.637871848375,0.0,1.0
2016-10-20,23.41,23.41,23.41,23.41,100,17.0826794148361,17.0826794148361,17.0826794148361,17.0826794148361,137.039391956678,0.0,1.0
2016-10-21,23.41,23.41,23.4,23.41,604,17.0826794148361,17.0826794148361,17.0753822429374,17.0826794148361,827.717927418335,0.0,1.0
2016-10-24,23.75,23.75,23.52,23.52,2300,17.3307832593916,17.3307832593916,17.1629483057217,17.1629483057217,3151.9060150036,0.0,1.0
2016-10-25,23.75,23.75,23.75,23.75,0,17.3307832593916,17.3307832593916,17.3307832593916,17.3307832593916,0,0.0,1.0
2016-10-26,23.75,23.75,23.75,23.75,350,17.3307832593916,17.3307832593916,17.3307832593916,17.3307832593916,479.637871848373,0.0,1.0
2016-10-27,23.75,23.75,23.75,23.75,0,17.3307832593916,17.3307832593916,17.3307832593916,17.3307832593916,0,0.0,1.0
2016-10-28,23.55,23.55,23.55,23.55,50,17.345377603189,17.345377603189,17.345377603189,17.345377603189,67.8855212574625,0.22,1.0
2016-10-31,23.55,23.55,23.55,23.55,0,17.345377603189,17.345377603189,17.345377603189,17.345377603189,0,0.0,1.0
2016-11-01,23.55,23.55,23.55,23.55,0,17.345377603189,17.345377603189,17.345377603189,17.345377603189,0,0.0,1.0
2016-11-02,23.95,23.95,23.95,23.95,100,17.6399912355149,17.6399912355149,17.6399912355149,17.6399912355149,135.771042514925,0.0,1.0
2016-11-03,23.56,23.75,23.56,23.75,250,17.3527429439971,17.4926844193519,17.3527429439971,17.4926844193519,339.427606287313,0.0,1.0
2016-11-04,23.95,23.95,23.95,23.95,401,17.6399912355149,17.6399912355149,17.6399912355149,17.6399912355149,544.44188048485,0.0,1.0
2016-11-07,23.95,23.95,23.95,23.95,0,17.6399912355149,17.6399912355149,17.6399912355149,17.6399912355149,0,0.0,1.0
2016-11-08,23.85,23.85,23.85,23.85,200,17.5663378274334,17.5663378274334,17.5663378274334,17.5663378274334,271.542085029851,0.0,1.0
2016-11-09,23.95,23.95,23.55,23.55,967,17.6399912355149,17.6399912355149,17.345377603189,17.345377603189,1312.90598111933,0.0,1.0
2016-11-10,23.8,23.95,23.8,23.95,300,17.5295111233927,17.6399912355149,17.5295111233927,17.6399912355149,407.313127544775,0.0,1.0
2016-11-11,23.7,23.7,23.7,23.7,117,17.4558577153112,17.4558577153112,17.4558577153112,17.4558577153112,158.852119742462,0.0,1.0
2016-11-14,23.56,23.56,23.56,23.56,181,17.3527429439971,17.3527429439971,17.3527429439971,17.3527429439971,245.745586952015,0.0,1.0
2016-11-15,23.56,23.56,23.56,23.56,38,17.3527429439971,17.3527429439971,17.3527429439971,17.3527429439971,51.5929961556716,0.0,1.0
2016-11-16,23.95,23.95,23.95,23.95,1075,17.6399912355149,17.6399912355149,17.6399912355149,17.6399912355149,1459.53870703545,0.0,1.0
2016-11-17,23.99,23.99,23.99,23.99,2837,17.6694525987475,17.6694525987475,17.6694525987475,17.6694525987475,3851.82447614842,0.0,1.0
2016-11-18,24.0,24.05,23.95,23.99,12444,17.6768179395556,17.7136446435964,17.6399912355149,17.6694525987475,16895.3485305573,0.0,1.0
2016-11-21,24.4,24.4,24.25,24.25,598,17.9714315718816,17.9714315718816,17.8609514597593,17.8609514597593,811.910834239251,0.0,1.0
2016-11-22,24.3,24.3,24.3,24.3,492,17.8977781638001,17.8977781638001,17.8977781638001,17.8977781638001,667.993529173431,0.0,1.0
2016-11-23,24.4,24.4,24.4,24.4,2788,17.9714315718816,17.9714315718816,17.9714315718816,17.9714315718816,3785.29666531611,0.0,1.0
2016-11-25,24.4,24.4,24.4,24.4,0,17.9714315718816,17.9714315718816,17.9714315718816,17.9714315718816,0,0.0,1.0
2016-11-28,24.45,24.45,24.45,24.45,150,18.0082582759223,18.0082582759223,18.0082582759223,18.0082582759223,203.656563772388,0.0,1.0
2016-11-29,24.3,24.3,24.3,24.3,425,17.8977781638001,17.8977781638001,17.8977781638001,17.8977781638001,577.026930688431,0.0,1.0
2016-11-30,24.43,24.45,24.3,24.45,2830,17.993527594306,18.0082582759223,17.8977781638001,18.0082582759223,3842.32050317238,0.0,1.0
2016-12-01,24.4,24.4,24.4,24.4,3536,17.9714315718816,17.9714315718816,17.9714315718816,17.9714315718816,4800.86406332774,0.0,1.0
2016-12-02,24.5,24.5,24.5,24.5,217,18.045084979963,18.045084979963,18.045084979963,18.045084979963,294.623162257388,0.0,1.0
2016-12-05,24.5,24.5,24.4,24.5,3954,18.045084979963,18.045084979963,17.9714315718816,18.045084979963,5368.38702104015,0.0,1.0
2016-12-06,25.0,25.0,24.5,24.5,5741,18.4133520203705,18.4133520203705,18.045084979963,18.045084979963,7794.61555078183,0.0,1.0
2016-12-07,25.75,25.75,25.25,25.25,1000,18.9657525809816,18.9657525809816,18.5974855405742,18.5974855405742,1357.71042514925,0.0,1.0
2016-12-08,25.75,25.75,25.75,25.75,0,18.9657525809816,18.9657525809816,18.9657525809816,18.9657525809816,0,0.0,1.0
2016-12-09,25.75,25.75,25.7,25.7,927,18.9657525809816,18.9657525809816,18.9289258769408,18.9289258769408,1258.59756411335,0.0,1.0
2016-12-12,25.75,25.75,25.75,25.75,1,18.9657525809816,18.9657525809816,18.9657525809816,18.9657525809816,1.35771042514925,0.0,1.0
2016-12-13,24.51,24.5101,24.51,24.51,12693,18.0524503207712,18.0525239741793,18.0524503207712,18.0524503207712,17233.4184264194,0.0,1.0
2016-12-14,24.5,24.5,24.5,24.5,100,18.045084979963,18.045084979963,18.045084979963,18.045084979963,135.771042514925,0.0,1.0
2016-12-15,24.5,24.5,24.5,24.5,0,18.045084979963,18.045084979963,18.045084979963,18.045084979963,0,0.0,1.0
2016-12-16,24.5,24.5,24.5,24.5,0,18.045084979963,18.045084979963,18.045084979963,18.045084979963,0,0.0,1.0
2016-12-19,25.75,25.75,25.5,25.5,200,18.9657525809816,18.9657525809816,18.7816190607779,18.7816190607779,271.54208502985,0.0,1.0
2016-12-20,25.5,26.0,25.5,25.75,1200,18.7816190607779,19.1498861011853,18.7816190607779,18.9657525809816,1629.2525101791,0.0,1.0
2016-12-21,25.25,25.25,25.25,25.25,156,18.5974855405742,18.5974855405742,18.5974855405742,18.5974855405742,211.802826323283,0.0,1.0
2016-12-22,25.25,25.25,25.25,25.25,134,18.5974855405742,18.5974855405742,18.5974855405742,18.5974855405742,181.933196969999,0.0,1.0
2016-12-23,25.25,25.25,25.25,25.25,0,18.5974855405742,18.5974855405742,18.5974855405742,18.5974855405742,0,0.0,1.0
2016-12-27,25.25,25.25,25.25,25.25,26,18.5974855405742,18.5974855405742,18.5974855405742,18.5974855405742,35.3004710538805,0.0,1.0
2016-12-28,25.5,25.5,25.5,25.5,184,18.7816190607779,18.7816190607779,18.7816190607779,18.7816190607779,249.818718227462,0.0,1.0
2016-12-29,25.51,25.51,25.51,25.51,200,18.788984401586,18.788984401586,18.788984401586,18.788984401586,271.542085029851,0.0,1.0
2016-12-30,25.75,25.75,25.75,25.75,1000,18.9657525809816,18.9657525809816,18.9657525809816,18.9657525809816,1357.71042514925,0.0,1.0
2017-01-03,25.5,25.5,25.5,25.5,500,18.7816190607779,18.7816190607779,18.7816190607779,18.7816190607779,678.855212574624,0.0,1.0
2017-01-04,25.6,25.6,25.6,25.6,1152,18.8552724688593,18.8552724688593,18.8552724688593,18.8552724688593,1564.08240977194,0.0,1.0
2017-01-05,26.15,26.15,25.8,25.8,2249,19.2603662133075,19.2603662133075,19.0025792850223,19.0025792850223,3053.49074616067,0.0,1.0
2017-01-06,25.65,25.65,25.55,25.55,710,18.8920991729001,18.8920991729001,18.8184457648186,18.8184457648186,963.974401855968,0.0,1.0
2017-01-09,26.389,26.389,25.675,25.675,732,19.4363978586222,19.4363978586222,18.9105125249205,18.9105125249205,993.844031209254,0.0,1.0
2017-01-10,26.25,26.25,26.24,26.24,1190,19.334019621389,19.334019621389,19.3266542805808,19.3266542805808,1615.67540592761,0.0,1.0
2017-01-11,26.25,26.25,26.25,26.25,0,19.334019621389,19.334019621389,19.334019621389,19.334019621389,0,0.0,1.0
2017-01-12,25.75,25.75,25.75,25.75,251,18.9657525809816,18.9657525809816,18.9657525809816,18.9657525809816,340.785316712462,0.0,1.0
2017-01-13,25.75,25.75,25.75,25.75,0,18.9657525809816,18.9657525809816,18.9657525809816,18.9657525809816,0,0.0,1.0
2017-01-17,25.75,25.75,25.75,25.75,0,18.9657525809816,18.9657525809816,18.9657525809816,18.9657525809816,0,0.0,1.0
2017-01-18,25.75,25.75,25.75,25.75,86,18.9657525809816,18.9657525809816,18.9657525809816,18.9657525809816,116.763096562835,0.0,1.0
2017-01-19,26.74,26.74,26.25,26.25,375,19.6949213209882,19.6949213209882,19.334019621389,19.334019621389,509.14140943097,0.0,1.0
2017-01-20,26.75,26.75,26.74,26.74,300,19.7022866617964,19.7022866617964,19.6949213209882,19.6949213209882,407.313127544775,0.0,1.0
2017-01-23,27.01,29.0,26.98,26.98,625,19.8937855228082,21.3594883436297,19.8716895003838,19.8716895003838,848.569015718284,0.0,1.0
2017-01-24,26.01,26.0101,26.01,26.01,1575,19.1572514419934,19.1573250954015,19.1572514419934,19.1572514419934,2138.39391961007,0.0,1.0
2017-01-25,26.25,26.25,26.25,26.25,946,19.334019621389,19.334019621389,19.334019621389,19.334019621389,1284.39406219119,0.0,1.0
2017-01-26,26.25,26.25,26.25,26.25,66,19.334019621389,19.334019621389,19.334019621389,19.334019621389,89.6088880598505,0.0,1.0
2017-01-27,26.25,26.25,26.25,26.25,11,19.334019621389,19.334019621389,19.334019621389,19.334019621389,14.9348146766417,0.0,1.0
2017-01-30,26.25,26.25,26.25,26.25,0,19.334019621389,19.334019621389,19.334019621389,19.334019621389,0,0.0,1.0
2017-01-31,25.9999,26.5,25.9999,26.5,3400,19.1498124477772,19.5181531415927,19.1498124477772,19.5181531415927,4616.21544550745,0.0,1.0
2017-02-01,26.0,26.0,25.6,25.6,1115,19.3119235989645,19.3119235989645,19.0148170820574,19.0148170820574,1501.14512681453,0.22,1.0
2017-02-02,26.5,26.5,26.25,26.25,530,19.6833067450985,19.6833067450985,19.4976151720315,19.4976151720315,713.548804674167,0.0,1.0
2017-02-03,27.0,27.0,26.28,26.5,3008,20.0546898912324,20.0546898912324,19.5198981607995,19.6833067450985,4049.72604615075,0.0,1.0
2017-02-06,27.0,27.75,26.25,27.75,1721,20.0546898912324,20.6117646104333,19.4976151720315,20.6117646104333,2317.01413744197,0.0,1.0
2017-02-07,27.0,27.0,27.0,27.0,0,20.0546898912324,20.0546898912324,20.0546898912324,20.0546898912324,0,0.0,1.0
2017-02-08,27.0,27.0,26.88,27.0,1425,20.0546898912324,20.0546898912324,19.9655579361603,20.0546898912324,1918.50386162394,0.0,1.0
2017-02-09,27.7,27.7,27.7,27.7,375,20.5746262958199,20.5746262958199,20.5746262958199,20.5746262958199,504.869437269459,0.0,1.0
2017-02-10,27.38,27.38,27.1,27.1,1538,20.3369410822942,20.3369410822942,20.1289665204592,20.1289665204592,2070.63785205447,0.0,1.0
2017-02-13,27.38,27.38,27.38,27.38,0,20.3369410822942,20.3369410822942,20.3369410822942,20.3369410822942,0,0.0,1.0
2017-02-14,27.5,27.75,27.5,27.75,423,20.4260730373663,20.6117646104333,20.4260730373663,20.6117646104333,569.49272523995,0.0,1.0
2017-02-15,27.5,27.5,27.5,27.5,8,20.4260730373663,20.4260730373663,20.4260730373663,20.4260730373663,10.7705479950818,0.0,1.0
2017-02-16,27.45,27.45,27.45,27.45,100,20.3889347227529,20.3889347227529,20.3889347227529,20.3889347227529,134.631849938523,0.0,1.0
2017-02-17,27.45,27.45,27.45,27.45,67,20.3889347227529,20.3889347227529,20.3889347227529,20.3889347227529,90.2033394588101,0.0,1.0
2017-02-21,27.74,27.74,27.74,27.74,200,20.6043369475106,20.6043369475106,20.6043369475106,20.6043369475106,269.263699877045,0.0,1.0
2017-02-22,27.74,27.74,27.74,27.74,0,20.6043369475106,20.6043369475106,20.6043369475106,20.6043369475106,0,0.0,1.0
2017-02-23,27.75,27.75,27.75,27.75,100,20.6117646104333,20.6117646104333,20.6117646104333,20.6117646104333,134.631849938522,0.0,1.0
2017-02-24,27.75,27.75,27.75,27.75,70,20.6117646104333,20.6117646104333,20.6117646104333,20.6117646104333,94.2422949569656,0.0,1.0
2017-02-27,27.95,27.95,27.7,27.7,3263,20.7603178688869,20.7603178688869,20.5746262958199,20.5746262958199,4393.03726349398,0.0,1.0
2017-02-28,27.5,27.5,27.5,27.5,127,20.4260730373663,20.4260730373663,20.4260730373663,20.4260730373663,170.982449421924,0.0,1.0
2017-03-01,27.3,27.5,27.3,27.5,748,20.2775197789128,20.4260730373663,20.2775197789128,20.4260730373663,1007.04623754014,0.0,1.0
2017-03-02,27.3,27.3,27.3,27.3,400,20.2775197789128,20.2775197789128,20.2775197789128,20.2775197789128,538.527399754088,0.0,1.0
2017-03-03,27.3,27.3,27.3,27.3,10000,20.2775197789128,20.2775197789128,20.2775197789128,20.2775197789128,13463.1849938522,0.0,1.0
2017-03-06,27.2,27.5,27.0,27.5,1701,20.203243149686,20.4260730373663,20.0546898912324,20.4260730373663,2290.08776745426,0.0,1.0
2017-03-07,27.2,27.2,27.2,27.2,0,20.203243149686,20.203243149686,20.203243149686,20.203243149686,0,0.0,1.0
2017-03-08,27.2,27.2,27.2,27.2,0,20.203243149686,20.203243149686,20.203243149686,20.203243149686,0,0.0,1.0
2017-03-09,27.2,27.2,27.2,27.2,25,20.203243149686,20.203243149686,20.203243149686,20.203243149686,33.6579624846305,0.0,1.0
2017-03-10,27.85,27.85,27.15,27.2,4830,20.6860412396601,20.6860412396601,20.1661048350726,20.203243149686,6502.71835203062,0.0,1.0
2017-03-13,27.85,27.85,27.8,27.8,1001,20.6860412396601,20.6860412396601,20.6489029250467,20.6489029250467,1347.66481788461,0.0,1.0
2017-03-14,28.5,28.5,28.0,28.0,1497,21.1688393296342,21.1688393296342,20.7974561835003,20.7974561835003,2015.43879357968,0.0,1.0
2017-03-15,28.5,28.5,28.5,28.5,82,21.1688393296342,21.1688393296342,21.1688393296342,21.1688393296342,110.398116949588,0.0,1.0
2017-03-16,28.85,28.85,28.75,28.75,351,21.428807531928,21.428807531928,21.3545309027012,21.3545309027012,472.557793284212,0.0,1.0
2017-03-17,28.4,28.4,28.4,28.4,145,21.0945627004074,21.0945627004074,21.0945627004074,21.0945627004074,195.216182410857,0.0,1.0
2017-03-20,28.5,28.5,28.5,28.5,1000,21.1688393296342,21.1688393296342,21.1688393296342,21.1688393296342,1346.31849938522,0.0,1.0
2017-03-21,28.5,28.5,28.5,28.5,0,21.1688393296342,21.1688393296342,21.1688393296342,21.1688393296342,0,0.0,1.0
2017-03-22,28.5,28.5,28.5,28.5,5,21.1688393296342,21.1688393296342,21.1688393296342,21.1688393296342,6.73159249692611,0.0,1.0
2017-03-23,28.5,28.5,28.5,28.5,0,21.1688393296342,21.1688393296342,21.1688393296342,21.1688393296342,0,0.0,1.0
2017-03-24,28.5,28.5,28.5,28.5,0,21.1688393296342,21.1688393296342,21.1688393296342,21.1688393296342,0,0.0,1.0
2017-03-27,28.75,28.75,28.2,28.2,1801,21.3545309027012,21.3545309027012,20.9460094419538,20.9460094419538,2424.71961739278,0.0,1.0
2017-03-28,28.75,28.75,28.75,28.75,15,21.3545309027012,21.3545309027012,21.3545309027012,21.3545309027012,20.1947774907783,0.0,1.0
2017-03-29,28.75,28.75,28.75,28.75,0,21.3545309027012,21.3545309027012,21.3545309027012,21.3545309027012,0,0.0,1.0
2017-03-30,28.75,28.75,28.75,28.75,0,21.3545309027012,21.3545309027012,21.3545309027012,21.3545309027012,0,0.0,1.0
2017-03-31,28.4,28.4,28.4,28.4,300,21.0945627004074,21.0945627004074,21.0945627004074,21.0945627004074,403.895549815567,0.0,1.0
2017-04-03,28.4,28.4,28.4,28.4,100,21.0945627004074,21.0945627004074,21.0945627004074,21.0945627004074,134.631849938522,0.0,1.0
2017-04-04,28.75,28.75,28.75,28.75,301,21.3545309027012,21.3545309027012,21.3545309027012,21.3545309027012,405.241868314951,0.0,1.0
2017-04-05,29.0,32.0,29.0,29.0,1700,21.5402224757681,23.7685213525717,21.5402224757681,21.5402224757681,2288.74144895488,0.0,1.0
2017-04-06,29.0,29.0,29.0,29.0,0,21.5402224757681,21.5402224757681,21.5402224757681,21.5402224757681,0,0.0,1.0
2017-04-07,29.0,29.0,29.0,29.0,20,21.5402224757681,21.5402224757681,21.5402224757681,21.5402224757681,26.9263699877045,0.0,1.0
2017-04-10,29.0,29.0,29.0,29.0,0,21.5402224757681,21.5402224757681,21.5402224757681,21.5402224757681,0,0.0,1.0
2017-04-11,29.0,29.0,29.0,29.0,0,21.5402224757681,21.5402224757681,21.5402224757681,21.5402224757681,0,0.0,1.0
2017-04-12,29.0,29.0,29.0,29.0,15,21.5402224757681,21.5402224757681,21.5402224757681,21.5402224757681,20.1947774907784,0.0,1.0
2017-04-13,29.0,29.0,29.0,29.0,0,21.5402224757681,21.5402224757681,21.5402224757681,21.5402224757681,0,0.0,1.0
2017-04-17,28.5,28.5,28.5,28.5,3662,21.1688393296342,21.1688393296342,21.1688393296342,21.1688393296342,4930.21834474869,0.0,1.0
2017-04-18,28.8,28.8,28.8,28.8,100,21.3916692173146,21.3916692173146,21.3916692173146,21.3916692173146,134.631849938522,0.0,1.0
2017-04-19,28.8,29.5,28.8,29.0,901,21.3916692173146,21.9116056219021,21.3916692173146,21.5402224757681,1213.03296794608,0.0,1.0
2017-04-20,28.85,29.0,28.85,29.0,2329,21.428807531928,21.5402224757681,21.428807531928,21.5402224757681,3135.57578506818,0.0,1.0
2017-04-21,28.85,28.85,28.85,28.85,0,21.428807531928,21.428807531928,21.428807531928,21.428807531928,0,0.0,1.0
2017-04-24,29.0,29.0,29.0,29.0,100,21.5402224757681,21.5402224757681,21.5402224757681,21.5402224757681,134.631849938522,0.0,1.0
2017-04-25,29.1,29.75,29.1,29.65,1466,21.6144991049949,22.097297194969,21.6144991049949,22.0230205657422,1973.70292009874,0.0,1.0
2017-04-26,29.25,29.25,29.25,29.25,200,21.7259140488351,21.7259140488351,21.7259140488351,21.7259140488351,269.263699877045,0.0,1.0
2017-04-27,29.85,29.85,29.17,29.17,251,22.3349824084948,22.3349824084948,21.8261787891388,21.8261787891388,335.453588588921,0.22,1.0
2017-04-28,29.5,29.5,29.5,29.5,1000,22.0730981926498,22.0730981926498,22.0730981926498,22.0730981926498,1336.46848043395,0.0,1.0
2017-05-01,29.4,29.85,29.4,29.85,1085,21.9982741309798,22.3349824084948,21.9982741309798,22.3349824084948,1450.06830127083,0.0,1.0
2017-05-02,29.4,29.4,29.4,29.4,0,21.9982741309798,21.9982741309798,21.9982741309798,21.9982741309798,0,0.0,1.0
2017-05-03,29.5,29.5,29.5,29.5,500,22.0730981926498,22.0730981926498,22.0730981926498,22.0730981926498,668.234240216974,0.0,1.0
2017-05-04,29.5,29.5,29.5,29.5,200,22.0730981926498,22.0730981926498,22.0730981926498,22.0730981926498,267.29369608679,0.0,1.0
2017-05-05,29.55,29.78,29.55,29.78,2025,22.1105102234848,22.2826055653258,22.1105102234848,22.2826055653258,2706.34867287874,0.0,1.0
2017-05-08,29.9,29.9,29.85,29.85,2910,22.3723944393297,22.3723944393297,22.3349824084948,22.3349824084948,3889.12327806281,0.0,1.0
2017-05-09,29.9,29.9,29.9,29.9,0,22.3723944393297,22.3723944393297,22.3723944393297,22.3723944393297,0,0.0,1.0
2017-05-10,29.7,29.85,29.7,29.85,476,22.2227463159898,22.3349824084948,22.2227463159898,22.3349824084948,636.158996686559,0.0,1.0
2017-05-11,29.7,29.7,29.7,29.7,0,22.2227463159898,22.2227463159898,22.2227463159898,22.2227463159898,0,0.0,1.0
2017-05-12,29.7,30.0,29.7,29.7,1578,22.2227463159898,22.4472185009997,22.2227463159898,22.2227463159898,2108.94726212477,0.0,1.0
2017-05-15,29.71,29.71,29.71,29.71,281,22.2302287221568,22.2302287221568,22.2302287221568,22.2302287221568,375.547643001939,0.0,1.0
2017-05-16,29.75,29.75,29.75,29.75,1203,22.2601583468248,22.2601583468248,22.2601583468248,22.2601583468248,1607.77158196204,0.0,1.0
2017-05-17,30.0,30.0,30.0,30.0,700,22.4472185009997,22.4472185009997,22.4472185009997,22.4472185009997,935.527936303768,0.0,1.0
2017-05-18,30.0,30.0,30.0,30.0,40000,22.4472185009997,22.4472185009997,22.4472185009997,22.4472185009997,53458.7392173581,0.0,1.0
2017-05-19,30.0,30.0,30.0,30.0,62,22.4472185009997,22.4472185009997,22.4472185009997,22.4472185009997,82.8610457869051,0.0,1.0
2017-05-22,30.1,30.1,30.1,30.1,500,22.5220425626697,22.5220425626697,22.5220425626697,22.5220425626697,668.234240216977,0.0,1.0
2017-05-23,30.1,30.1,30.1,30.1,0,22.5220425626697,22.5220425626697,22.5220425626697,22.5220425626697,0,0.0,1.0
2017-05-24,30.65,30.65,30.65,30.65,200,22.9335749018547,22.9335749018547,22.9335749018547,22.9335749018547,267.293696086791,0.0,1.0
2017-05-25,30.1,30.1,30.1,30.1,170,22.5220425626697,22.5220425626697,22.5220425626697,22.5220425626697,227.199641673772,0.0,1.0
2017-05-26,30.2,30.2,30.2,30.2,200,22.5968666243398,22.5968666243398,22.5968666243398,22.5968666243398,267.29369608679,0.0,1.0
2017-05-30,30.2,30.2,30.2,30.2,200,22.5968666243398,22.5968666243398,22.5968666243398,22.5968666243398,267.29369608679,0.0,1.0
2017-05-31,30.2,30.2,30.2,30.2,800,22.5968666243398,22.5968666243398,22.5968666243398,22.5968666243398,1069.17478434716,0.0,1.0
2017-06-01,30.4,30.99,30.2,30.3,1700,22.7465147476797,23.1879767115327,22.5968666243398,22.6716906860098,2271.99641673772,0.0,1.0
2017-06-02,30.4,30.4,30.4,30.4,0,22.7465147476797,22.7465147476797,22.7465147476797,22.7465147476797,0,0.0,1.0
2017-06-05,30.3,30.74,30.2,30.2,682,22.6716906860098,23.0009165573577,22.5968666243398,22.5968666243398,911.471503655952,0.0,1.0
2017-06-06,30.3,30.3,30.3,30.3,0,22.6716906860098,22.6716906860098,22.6716906860098,22.6716906860098,0,0.0,1.0
2017-06-07,30.35,30.74,30.35,30.74,931,22.7091027168448,23.0009165573577,22.7091027168448,23.0009165573577,1244.25215528401,0.0,1.0
2017-06-08,30.35,30.35,30.35,30.35,1311,22.7091027168448,22.7091027168448,22.7091027168448,22.7091027168448,1752.11017784891,0.0,1.0
2017-06-09,30.75,30.75,30.75,30.75,200,23.0083989635247,23.0083989635247,23.0083989635247,23.0083989635247,267.293696086791,0.0,1.0
2017-06-12,30.75,30.75,30.75,30.75,121,23.0083989635247,23.0083989635247,23.0083989635247,23.0083989635247,161.712686132508,0.0,1.0
2017-06-13,31.0,31.0,30.75,30.75,325,23.1954591176997,23.1954591176997,23.0083989635247,23.0083989635247,434.352256141035,0.0,1.0
2017-06-14,31.0,31.0,31.0,31.0,60,23.1954591176997,23.1954591176997,23.1954591176997,23.1954591176997,80.1881088260372,0.0,1.0
2017-06-15,30.75,30.75,30.75,30.75,200,23.0083989635247,23.0083989635247,23.0083989635247,23.0083989635247,267.293696086791,0.0,1.0
2017-06-16,30.75,30.75,30.75,30.75,55,23.0083989635247,23.0083989635247,23.0083989635247,23.0083989635247,73.5057664238674,0.0,1.0
2017-06-19,33.25,33.25,31.99,31.99,1200,24.8790005052747,24.8790005052747,23.9362173282327,23.9362173282327,1603.76217652074,0.0,1.0
2017-06-20,33.25,33.25,33.25,33.25,0,24.8790005052747,24.8790005052747,24.8790005052747,24.8790005052747,0,0.0,1.0
2017-06-21,31.25,31.3,31.25,31.3,600,23.3825192718747,23.4199313027097,23.3825192718747,23.4199313027097,801.881088260372,0.0,1.0
2017-06-22,31.25,31.25,31.25,31.25,0,23.3825192718747,23.3825192718747,23.3825192718747,23.3825192718747,0,0.0,1.0
2017-06-23,31.25,31.25,31.25,31.25,0,23.3825192718747,23.3825192718747,23.3825192718747,23.3825192718747,0,0.0,1.0
2017-06-26,31.25,31.25,31.25,31.25,0,23.3825192718747,23.3825192718747,23.3825192718747,23.3825192718747,0,0.0,1.0
2017-06-27,31.2,31.2,31.2,31.2,110,23.3451072410397,23.3451072410397,23.3451072410397,23.3451072410397,147.011532847735,0.0,1.0
2017-06-28,31.25,31.25,31.25,31.25,2050,23.3825192718747,23.3825192718747,23.3825192718747,23.3825192718747,2739.7603848896,0.0,1.0
2017-06-29,32.99,32.99,31.25,31.25,500,24.6844579449327,24.6844579449327,23.3825192718747,23.3825192718747,668.234240216976,0.0,1.0
2017-06-30,31.25,31.25,31.25,31.25,700,23.3825192718747,23.3825192718747,23.3825192718747,23.3825192718747,935.527936303767,0.0,1.0
2017-07-03,31.25,31.25,31.25,31.25,0,23.3825192718747,23.3825192718747,23.3825192718747,23.3825192718747,0,0.0,1.0
2017-07-05,32.0,32.0,32.0,32.0,300,23.9436997343997,23.9436997343997,23.9436997343997,23.9436997343997,400.940544130186,0.0,1.0
2017-07-06,32.0,32.5,31.75,31.75,1810,23.9436997343997,24.3178200427497,23.7566395802247,23.7566395802247,2419.00794958545,0.0,1.0
2017-07-07,31.5,31.5,31.5,31.5,851,23.5695794260497,23.5695794260497,23.5695794260497,23.5695794260497,1137.33467684929,0.0,1.0
2017-07-10,32.5,32.63,32.45,32.63,991,24.3178200427497,24.4150913229207,24.2804080119147,24.4150913229207,1324.44026411005,0.0,1.0
2017-07-11,32.0,32.0,32.0,32.0,100,23.9436997343997,23.9436997343997,23.9436997343997,23.9436997343997,133.646848043395,0.0,1.0
2017-07-12,32.0,32.0,32.0,32.0,31,23.9436997343997,23.9436997343997,23.9436997343997,23.9436997343997,41.4305228934525,0.0,1.0
2017-07-13,32.0,32.0,32.0,32.0,1,23.9436997343997,23.9436997343997,23.9436997343997,23.9436997343997,1.33646848043395,0.0,1.0
2017-07-14,32.0,32.0,32.0,32.0,5,23.9436997343997,23.9436997343997,23.9436997343997,23.9436997343997,6.68234240216976,0.0,1.0
2017-07-17,31.0,31.25,31.0,31.25,2459,23.1954591176997,23.3825192718747,23.1954591176997,23.3825192718747,3286.37599338709,0.0,1.0
2017-07-18,30.5,31.33,30.5,31.0,2069,22.8213388093497,23.4423785212107,22.8213388093497,23.1954591176997,2765.15328601785,0.0,1.0
2017-07-19,29.8,30.5,29.8,30.5,1001,22.2975703776598,22.8213388093497,22.2975703776598,22.8213388093497,1337.80494891438,0.0,1.0
2017-07-20,29.8,29.8,29.8,29.8,600,22.2975703776598,22.2975703776598,22.2975703776598,22.2975703776598,801.881088260369,0.0,1.0
2017-07-21,29.8,29.8,29.8,29.8,0,22.2975703776598,22.2975703776598,22.2975703776598,22.2975703776598,0,0.0,1.0
2017-07-24,30.1,30.1,30.1,30.1,200,22.5220425626697,22.5220425626697,22.5220425626697,22.5220425626697,267.293696086791,0.0,1.0
2017-07-25,30.05,30.05,30.05,30.05,1101,22.4846305318347,22.4846305318347,22.4846305318347,22.4846305318347,1471.45179695778,0.0,1.0
2017-07-26,29.9,30.05,29.9,30.05,761,22.3723944393297,22.4846305318347,22.3723944393297,22.4846305318347,1017.05251361024,0.0,1.0
2017-07-27,29.9,29.9,29.9,29.9,1,22.3723944393297,22.3723944393297,22.3723944393297,22.3723944393297,1.33646848043395,0.0,1.0
2017-07-28,29.9,29.9,29.9,29.9,86,22.5370073750037,22.5370073750037,22.5370073750037,22.5370073750037,114.096781228017,0.22,1.0
2017-07-31,29.8,29.95,29.8,29.95,445,22.4616327683984,22.5746946783064,22.4616327683984,22.5746946783064,590.384507517062,0.0,1.0
2017-08-01,29.9,29.9,29.8,29.8,402,22.5370073750037,22.5370073750037,22.4616327683984,22.4616327683984,533.336116903056,0.0,1.0
2017-08-02,29.9,29.9,29.9,29.9,4,22.5370073750037,22.5370073750037,22.5370073750037,22.5370073750037,5.30682703386125,0.0,1.0
2017-08-03,29.8,29.8,29.8,29.8,494,22.4616327683984,22.4616327683984,22.4616327683984,22.4616327683984,655.393138681863,0.0,1.0
2017-08-04,29.9,29.9,29.8,29.8,1351,22.5370073750037,22.5370073750037,22.4616327683984,22.4616327683984,1792.38083068664,0.0,1.0
2017-08-07,29.9,29.9,29.9,29.9,74,22.5370073750037,22.5370073750037,22.5370073750037,22.5370073750037,98.1763001264331,0.0,1.0
2017-08-08,29.9,29.9,29.9,29.9,0,22.5370073750037,22.5370073750037,22.5370073750037,22.5370073750037,0,0.0,1.0
2017-08-09,29.7,29.75,29.7,29.75,1225,22.386258161793,22.4239454650957,22.386258161793,22.4239454650957,1625.21577912001,0.0,1.0
2017-08-10,29.3,30.05,29.3,30.05,3212,22.0847597353716,22.6500692849118,22.0847597353716,22.6500692849118,4261.38210819057,0.0,1.0
2017-08-11,29.3,29.3,29.3,29.3,9,22.0847597353716,22.0847597353716,22.0847597353716,22.0847597353716,11.9403608261878,0.0,1.0
2017-08-14,29.3,29.3,29.3,29.3,1,22.0847597353716,22.0847597353716,22.0847597353716,22.0847597353716,1.32670675846531,0.0,1.0
2017-08-15,29.1,29.5,29.1,29.5,800,21.9340105221608,22.2355089485823,21.9340105221608,22.2355089485823,1061.36540677225,0.0,1.0
2017-08-16,29.1,29.1,29.1,29.1,2595,21.9340105221608,21.9340105221608,21.9340105221608,21.9340105221608,3442.80403821748,0.0,1.0
2017-08-17,29.7,29.7,29.45,29.65,29058,22.386258161793,22.386258161793,22.1978216452796,22.3485708584903,38551.444987485,0.0,1.0
2017-08-18,29.65,29.65,29.65,29.65,1900,22.3485708584903,22.3485708584903,22.3485708584903,22.3485708584903,2520.74284108409,0.0,1.0
2017-08-21,29.75,29.75,29.75,29.75,101,22.4239454650957,22.4239454650957,22.4239454650957,22.4239454650957,133.997382604996,0.0,1.0
2017-08-22,29.55,29.6,29.55,29.6,1342,22.273196251885,22.3108835551877,22.273196251885,22.3108835551877,1780.44046986044,0.0,1.0
2017-08-23,29.39,29.4,29.39,29.4,303,22.1525968813164,22.1601343419769,22.1525968813164,22.1601343419769,401.992147814989,0.0,1.0
2017-08-24,29.12,29.35,29.12,29.35,1143,21.9490854434819,22.1224470386742,21.9490854434819,22.1224470386742,1516.42582492585,0.0,1.0
2017-08-25,29.55,29.55,29.3,29.3,402,22.273196251885,22.273196251885,22.0847597353716,22.0847597353716,533.336116903054,0.0,1.0
2017-08-28,29.55,29.55,29.55,29.55,1,22.273196251885,22.273196251885,22.273196251885,22.273196251885,1.32670675846531,0.0,1.0
2017-08-29,29.5,29.5,29.5,29.5,150,22.2355089485823,22.2355089485823,22.2355089485823,22.2355089485823,199.006013769796,0.0,1.0
2017-08-30,29.3,29.3,29.1,29.1,343,22.0847597353716,22.0847597353716,21.9340105221608,21.9340105221608,455.060418153601,0.0,1.0
2017-08-31,29.3,29.3,29.1,29.1,456,22.0847597353716,22.0847597353716,21.9340105221608,21.9340105221608,604.97828186018,0.0,1.0
2017-09-01,29.3,29.3,29.3,29.3,1,22.0847597353716,22.0847597353716,22.0847597353716,22.0847597353716,1.32670675846531,0.0,1.0
2017-09-05,29.2,29.3,29.1,29.3,3113,22.0093851287662,22.0847597353716,21.9340105221608,22.0847597353716,4130.03813910251,0.0,1.0
2017-09-06,29.2,29.2,29.2,29.2,100,22.0093851287662,22.0093851287662,22.0093851287662,22.0093851287662,132.670675846531,0.0,1.0
2017-09-07,29.2,29.2,29.2,29.2,1,22.0093851287662,22.0093851287662,22.0093851287662,22.0093851287662,1.32670675846531,0.0,1.0
2017-09-08,29.2,29.2,29.2,29.2,0,22.0093851287662,22.0093851287662,22.0093851287662,22.0093851287662,0,0.0,1.0
2017-09-11,29.2,29.2,29.2,29.2,1,22.0093851287662,22.0093851287662,22.0093851287662,22.0093851287662,1.32670675846531,0.0,1.0
2017-09-12,29.05,29.05,29.05,29.05,532,21.8963232188582,21.8963232188582,21.8963232188582,21.8963232188582,705.807995503543,0.0,1.0
2017-09-13,29.3,29.3,29.29,29.29,3853,22.0847597353716,22.0847597353716,22.077222274711,22.077222274711,5111.80114036683,0.0,1.0
2017-09-14,29.05,29.05,29.05,29.05,300,21.8963232188582,21.8963232188582,21.8963232188582,21.8963232188582,398.012027539592,0.0,1.0
2017-09-15,29.05,29.05,29.05,29.05,0,21.8963232188582,21.8963232188582,21.8963232188582,21.8963232188582,0,0.0,1.0
2017-09-18,29.15,29.2,29.15,29.15,3001,21.9716978254635,22.0093851287662,21.9716978254635,21.9716978254635,3981.4469821544,0.0,1.0
2017-09-19,29.15,29.15,29.15,29.15,291,21.9716978254635,21.9716978254635,21.9716978254635,21.9716978254635,386.071666713405,0.0,1.0
2017-09-20,29.15,29.15,29.15,29.15,100,21.9716978254635,21.9716978254635,21.9716978254635,21.9716978254635,132.670675846531,0.0,1.0
2017-09-21,29.15,29.15,29.15,29.15,0,21.9716978254635,21.9716978254635,21.9716978254635,21.9716978254635,0,0.0,1.0
2017-09-22,29.0,29.0,29.0,29.0,150,21.8586359155555,21.8586359155555,21.8586359155555,21.8586359155555,199.006013769796,0.0,1.0
2017-09-25,29.1,29.1,29.1,29.1,1001,21.9340105221608,21.9340105221608,21.9340105221608,21.9340105221608,1328.03346522378,0.0,1.0
2017-09-26,29.0,29.0,29.0,29.0,300,21.8586359155555,21.8586359155555,21.8586359155555,21.8586359155555,398.012027539592,0.0,1.0
2017-09-27,29.0,29.0,29.0,29.0,137,21.8586359155555,21.8586359155555,21.8586359155555,21.8586359155555,181.758825909747,0.0,1.0
2017-09-28,29.0,29.0,29.0,29.0,2,21.8586359155555,21.8586359155555,21.8586359155555,21.8586359155555,2.65341351693062,0.0,1.0
2017-09-29,29.25,29.25,29.2,29.2,1033,22.0470724320689,22.0470724320689,22.0093851287662,22.0093851287662,1370.48808149466,0.0,1.0
2017-10-02,29.25,29.25,29.25,29.25,0,22.0470724320689,22.0470724320689,22.0470724320689,22.0470724320689,0,0.0,1.0
2017-10-03,29.4,29.4,29.15,29.3,3603,22.1601343419769,22.1601343419769,21.9716978254635,22.0847597353716,4780.12445075052,0.0,1.0
2017-10-04,29.4,29.4,29.4,29.4,700,22.1601343419769,22.1601343419769,22.1601343419769,22.1601343419769,928.694730925718,0.0,1.0
2017-10-05,29.4,29.4,29.4,29.4,0,22.1601343419769,22.1601343419769,22.1601343419769,22.1601343419769,0,0.0,1.0
2017-10-06,29.4,29.4,29.4,29.4,0,22.1601343419769,22.1601343419769,22.1601343419769,22.1601343419769,0,0.0,1.0
2017-10-09,29.3,29.3,29.3,29.3,671,22.0847597353716,22.0847597353716,22.0847597353716,22.0847597353716,890.220234930222,0.0,1.0
2017-10-10,29.45,29.45,29.3,29.3,573,22.1978216452796,22.1978216452796,22.0847597353716,22.0847597353716,760.202972600623,0.0,1.0
2017-10-11,29.45,29.45,29.45,29.45,600,22.1978216452796,22.1978216452796,22.1978216452796,22.1978216452796,796.024055079186,0.0,1.0
2017-10-12,29.4,29.4,29.4,29.4,101,22.1601343419769,22.1601343419769,22.1601343419769,22.1601343419769,133.997382604996,0.0,1.0
2017-10-13,29.53,29.55,29.53,29.55,12201,22.2581213305639,22.273196251885,22.2581213305639,22.273196251885,16187.1491600352,0.0,1.0
2017-10-16,29.53,29.53,29.53,29.53,1,22.2581213305639,22.2581213305639,22.2581213305639,22.2581213305639,1.32670675846531,0.0,1.0
2017-10-17,29.53,29.53,29.53,29.53,80,22.2581213305639,22.2581213305639,22.2581213305639,22.2581213305639,106.136540677225,0.0,1.0
2017-10-18,29.53,29.53,29.53,29.53,7,22.2581213305639,22.2581213305639,22.2581213305639,22.2581213305639,9.28694730925717,0.0,1.0
2017-10-19,29.6,29.6,29.6,29.6,300,22.3108835551877,22.3108835551877,22.3108835551877,22.3108835551877,398.012027539592,0.0,1.0
2017-10-20,31.75,31.75,29.6,29.6,3700,23.931437597203,23.931437597203,22.3108835551877,22.3108835551877,4908.81500632164,0.0,1.0
2017-10-23,30.0,31.25,29.92,31.25,2824,22.6123819816091,23.5545645641762,22.5520822963248,23.5545645641762,3746.61988590604,0.0,1.0
2017-10-24,30.49,30.49,30.49,30.49,306,22.9817175539754,22.9817175539754,22.9817175539754,22.9817175539754,405.972268090385,0.0,1.0
2017-10-25,30.99,30.99,30.99,30.99,200,23.3585905870022,23.3585905870022,23.3585905870022,23.3585905870022,265.341351693062,0.0,1.0
2017-10-26,30.99,30.99,30.99,30.99,0,23.3585905870022,23.3585905870022,23.3585905870022,23.3585905870022,0,0.0,1.0
2017-10-27,30.5,30.5,30.5,30.5,200,22.9892550146359,22.9892550146359,22.9892550146359,22.9892550146359,265.341351693062,0.0,1.0
2017-10-30,30.5,30.5,30.5,30.5,0,22.9892550146359,22.9892550146359,22.9892550146359,22.9892550146359,0,0.0,1.0
2017-10-31,30.98,30.98,30.5,30.5,1425,23.3510531263417,23.3510531263417,22.9892550146359,22.9892550146359,1890.55713081306,0.0,1.0
2017-11-01,30.98,30.98,30.98,30.98,0,23.3510531263417,23.3510531263417,23.3510531263417,23.3510531263417,0,0.0,1.0
2017-11-02,30.98,30.98,30.98,30.98,77,23.5168772608735,23.5168772608735,23.5168772608735,23.5168772608735,101.436086668226,0.22,1.0
2017-11-03,30.98,30.98,30.98,30.98,0,23.5168772608735,23.5168772608735,23.5168772608735,23.5168772608735,0,0.0,1.0
2017-11-06,30.05,30.05,30.05,30.05,1100,22.8109154838363,22.8109154838363,22.8109154838363,22.8109154838363,1449.08695240323,0.0,1.0
2017-11-07,30.2,30.2,30.15,30.15,666,22.9247802865842,22.9247802865842,22.8868253523349,22.8868253523349,877.356282091412,0.0,1.0
2017-11-08,31.0,31.0,31.0,31.0,500,23.5320592345732,23.5320592345732,23.5320592345732,23.5320592345732,658.675887456014,0.0,1.0
2017-11-09,31.0,31.0,31.0,31.0,0,23.5320592345732,23.5320592345732,23.5320592345732,23.5320592345732,0,0.0,1.0
2017-11-10,31.0,31.0,31.0,31.0,56,23.5320592345732,23.5320592345732,23.5320592345732,23.5320592345732,73.7716993950736,0.0,1.0
2017-11-13,30.6,30.6,30.5,30.6,8802,23.2284197605787,23.2284197605787,23.1525098920801,23.2284197605787,11595.3303227757,0.0,1.0
2017-11-14,31.0,31.0,30.5,30.5,1070,23.5320592345732,23.5320592345732,23.1525098920801,23.1525098920801,1409.56639915587,0.0,1.0
2017-11-15,30.75,32.0,30.75,32.0,11617,23.3422845633266,24.2911579195594,23.3422845633266,24.2911579195594,15303.6755691531,0.0,1.0
2017-11-16,30.75,30.75,30.75,30.75,1,23.3422845633266,23.3422845633266,23.3422845633266,23.3422845633266,1.31735177491203,0.0,1.0
2017-11-17,31.1,31.1,31.1,31.1,12800,23.6079691030718,23.6079691030718,23.6079691030718,23.6079691030718,16862.102718874,0.0,1.0
2017-11-20,31.1,31.1,31.1,31.1,2036,23.6079691030718,23.6079691030718,23.6079691030718,23.6079691030718,2682.12821372089,0.0,1.0
2017-11-21,31.1,31.1,31.1,31.1,0,23.6079691030718,23.6079691030718,23.6079691030718,23.6079691030718,0,0.0,1.0
2017-11-22,31.1,31.1,31.1,31.1,124,23.6079691030718,23.6079691030718,23.6079691030718,23.6079691030718,163.351620089092,0.0,1.0
2017-11-24,31.1,31.1,31.1,31.1,0,23.6079691030718,23.6079691030718,23.6079691030718,23.6079691030718,0,0.0,1.0
2017-11-27,31.1,31.1,31.1,31.1,1,23.6079691030718,23.6079691030718,23.6079691030718,23.6079691030718,1.31735177491203,0.0,1.0
2017-11-28,31.1,31.1,31.1,31.1,1,23.6079691030718,23.6079691030718,23.6079691030718,23.6079691030718,1.31735177491203,0.0,1.0
2017-11-29,31.5,31.5,31.15,31.15,1518,23.9116085770663,23.9116085770663,23.6459240373211,23.6459240373211,1999.73999431646,0.0,1.0
2017-11-30,31.5,31.5,31.5,31.5,1,23.9116085770663,23.9116085770663,23.9116085770663,23.9116085770663,1.31735177491203,0.0,1.0
2017-12-01,31.15,31.15,31.15,31.15,2088,23.6459240373211,23.6459240373211,23.6459240373211,23.6459240373211,2750.63050601632,0.0,1.0
2017-12-04,31.15,31.15,31.15,31.15,1,23.6459240373211,23.6459240373211,23.6459240373211,23.6459240373211,1.31735177491203,0.0,1.0
2017-12-05,32.0,32.0,31.4,32.0,903,24.2911579195594,24.2911579195594,23.8356987085677,24.2911579195594,1189.56865274556,0.0,1.0
2017-12-06,32.0,32.0,32.0,32.0,25,24.2911579195594,24.2911579195594,24.2911579195594,24.2911579195594,32.9337943728008,0.0,1.0
2017-12-07,32.0,32.0,32.0,32.0,28,24.2911579195594,24.2911579195594,24.2911579195594,24.2911579195594,36.8858496975369,0.0,1.0
2017-12-08,31.88,31.88,31.15,31.15,465,24.2000660773611,24.2000660773611,23.6459240373211,23.6459240373211,612.568575334093,0.0,1.0
2017-12-11,31.88,31.88,31.88,31.88,51,24.2000660773611,24.2000660773611,24.2000660773611,24.2000660773611,67.1849405205134,0.0,1.0
2017-12-12,32.0,32.0,32.0,32.0,1250,24.2911579195594,24.2911579195594,24.2911579195594,24.2911579195594,1646.68971864004,0.0,1.0
2017-12-13,31.15,31.15,31.15,31.15,300,23.6459240373211,23.6459240373211,23.6459240373211,23.6459240373211,395.205532473609,0.0,1.0
2017-12-14,31.15,31.15,31.15,31.15,0,23.6459240373211,23.6459240373211,23.6459240373211,23.6459240373211,0,0.0,1.0
2017-12-15,32.0,32.0,31.15,31.15,5062,24.2911579195594,24.2911579195594,23.6459240373211,23.6459240373211,6668.4346846047,0.0,1.0
2017-12-18,32.0,32.0,32.0,32.0,1300,24.2911579195594,24.2911579195594,24.2911579195594,24.2911579195594,1712.55730738564,0.0,1.0
2017-12-19,32.0,32.0,32.0,32.0,349,24.2911579195594,24.2911579195594,24.2911579195594,24.2911579195594,459.755769444299,0.0,1.0
2017-12-20,32.0,32.0,32.0,32.0,100,24.2911579195594,24.2911579195594,24.2911579195594,24.2911579195594,131.735177491203,0.0,1.0
2017-12-21,32.15,32.15,32.15,32.15,200,24.4050227223074,24.4050227223074,24.4050227223074,24.4050227223074,263.470354982405,0.0,1.0
2017-12-22,32.15,32.15,32.15,32.15,0,24.4050227223074,24.4050227223074,24.4050227223074,24.4050227223074,0,0.0,1.0
2017-12-26,32.0,32.0,32.0,32.0,400,24.2911579195594,24.2911579195594,24.2911579195594,24.2911579195594,526.940709964812,0.0,1.0
2017-12-27,32.0,32.0,32.0,32.0,161,24.2911579195594,24.2911579195594,24.2911579195594,24.2911579195594,212.093635760837,0.0,1.0
2017-12-28,32.0,32.0,32.0,32.0,326,24.2911579195594,24.2911579195594,24.2911579195594,24.2911579195594,429.456678621322,0.0,1.0
2017-12-29,32.0,32.0,32.0,32.0,571,24.2911579195594,24.2911579195594,24.2911579195594,24.2911579195594,752.207863474769,0.0,1.0
2018-01-02,32.0,32.0,32.0,32.0,335,24.2911579195594,24.2911579195594,24.2911579195594,24.2911579195594,441.31284459553,0.0,1.0
2018-01-03,32.0,32.0,32.0,32.0,0,24.2911579195594,24.2911579195594,24.2911579195594,24.2911579195594,0,0.0,1.0
2018-01-04,31.16,31.16,31.16,31.16,200,23.653515024171,23.653515024171,23.653515024171,23.653515024171,263.470354982406,0.0,1.0
2018-01-05,31.16,31.16,31.16,31.16,0,23.653515024171,23.653515024171,23.653515024171,23.653515024171,0,0.0,1.0
2018-01-08,31.15,31.15,31.15,31.15,2500,23.6459240373211,23.6459240373211,23.6459240373211,23.6459240373211,3293.37943728008,0.0,1.0
2018-01-09,31.15,31.15,31.15,31.15,0,23.6459240373211,23.6459240373211,23.6459240373211,23.6459240373211,0,0.0,1.0
2018-01-10,31.15,31.15,31.15,31.15,0,23.6459240373211,23.6459240373211,23.6459240373211,23.6459240373211,0,0.0,1.0
2018-01-11,31.15,31.15,31.15,31.15,0,23.6459240373211,23.6459240373211,23.6459240373211,23.6459240373211,0,0.0,1.0
2018-01-12,31.23,31.23,31.15,31.15,2600,23.70665193212,23.70665193212,23.6459240373211,23.6459240373211,3425.11461477128,0.0,1.0
2018-01-16,31.15,31.23,31.15,31.23,11143,23.6459240373211,23.70665193212,23.6459240373211,23.70665193212,14679.2508278448,0.0,1.0
2018-01-17,31.3,31.3,31.2,31.2,4530,23.7597888400691,23.7597888400691,23.6838789715705,23.6838789715705,5967.60354035148,0.0,1.0
2018-01-18,31.3,31.3,31.3,31.3,37,23.7597888400691,23.7597888400691,23.7597888400691,23.7597888400691,48.742015671745,0.0,1.0
2018-01-19,31.4,31.4,31.3,31.3,2092,23.8356987085677,23.8356987085677,23.7597888400691,23.7597888400691,2755.89991311596,0.0,1.0
2018-01-22,31.4,31.4,31.4,31.4,30,23.8356987085677,23.8356987085677,23.8356987085677,23.8356987085677,39.5205532473609,0.0,1.0
2018-01-23,31.5,31.5,31.25,31.25,10000,23.9116085770663,23.9116085770663,23.7218339058198,23.7218339058198,13173.5177491203,0.0,1.0
2018-01-24,31.5,31.5,31.5,31.5,500,23.9116085770663,23.9116085770663,23.9116085770663,23.9116085770663,658.675887456015,0.0,1.0
2018-01-25,31.501,31.501,31.501,31.501,1,23.9123676757513,23.9123676757513,23.9123676757513,23.9123676757513,1.31735177491203,0.0,1.0
2018-01-26,31.5,31.5,31.46,31.46,500,23.9116085770663,23.9116085770663,23.8812446296669,23.8812446296669,658.675887456015,0.0,1.0
2018-01-29,31.6,31.6,31.6,31.6,400,23.9875184455649,23.9875184455649,23.9875184455649,23.9875184455649,526.940709964812,0.0,1.0
2018-01-30,31.6,31.6,31.6,31.6,15,23.9875184455649,23.9875184455649,23.9875184455649,23.9875184455649,19.7602766236805,0.0,1.0
2018-01-31,31.6,31.6,31.45,31.45,735,23.9875184455649,23.9875184455649,23.873653642817,23.873653642817,968.253554560343,0.0,1.0
2018-02-01,31.6,31.6,31.6,31.6,51,24.1621111431118,24.1621111431118,24.1621111431118,24.1621111431118,66.6994696967711,0.23,1.0
2018-02-02,31.6,31.6,31.35,31.35,2755,24.1621111431118,24.1621111431118,23.9709552005239,23.9709552005239,3603.07919636479,0.0,1.0
2018-02-05,31.25,31.31,31.25,31.31,3001,23.8944928234887,23.9403702497098,23.8944928234887,23.9403702497098,3924.80605019628,0.0,1.0
2018-02-06,31.2,31.2,31.2,31.2,100,23.8562616349711,23.8562616349711,23.8562616349711,23.8562616349711,130.783273915238,0.0,1.0
2018-02-07,31.2,31.2,31.2,31.2,0,23.8562616349711,23.8562616349711,23.8562616349711,23.8562616349711,0,0.0,1.0
2018-02-08,31.25,31.25,31.25,31.25,100,23.8944928234887,23.8944928234887,23.8944928234887,23.8944928234887,130.783273915238,0.0,1.0
2018-02-09,31.3,31.4,31.25,31.25,5975,23.9327240120063,24.0091863890414,23.8944928234887,23.8944928234887,7814.30061643544,0.0,1.0
2018-02-12,31.4,31.4,31.25,31.25,8415,24.0091863890414,24.0091863890414,23.8944928234887,23.8944928234887,11005.4124999673,0.0,1.0
2018-02-13,31.55,31.55,31.55,31.55,138,24.1238799545942,24.1238799545942,24.1238799545942,24.1238799545942,180.480918003028,0.0,1.0
2018-02-14,32.0,32.0,31.75,31.75,1133,24.4679606512524,24.4679606512524,24.2768047086645,24.2768047086645,1481.77449345964,0.0,1.0
2018-02-15,32.0,32.0,32.0,32.0,67,24.4679606512524,24.4679606512524,24.4679606512524,24.4679606512524,87.6247935232092,0.0,1.0
2018-02-16,32.25,32.25,32.2,32.2,660,24.6591165938403,24.6591165938403,24.6208854053228,24.6208854053228,863.169607840569,0.0,1.0
2018-02-20,32.75,32.75,32.5,32.5,374,25.0414284790162,25.0414284790162,24.8502725364283,24.8502725364283,489.129444442988,0.0,1.0
2018-02-21,32.75,32.75,32.75,32.75,64,25.0414284790162,25.0414284790162,25.0414284790162,25.0414284790162,83.7012953057519,0.0,1.0
2018-02-22,32.75,32.75,32.75,32.75,0,25.0414284790162,25.0414284790162,25.0414284790162,25.0414284790162,0,0.0,1.0
2018-02-23,32.3,32.75,32.3,32.75,502,24.6973477823579,25.0414284790162,24.6973477823579,25.0414284790162,656.532035054493,0.0,1.0
2018-02-26,32.3,32.3,32.3,32.3,1,24.6973477823579,24.6973477823579,24.6973477823579,24.6973477823579,1.30783273915238,0.0,1.0
2018-02-27,32.3,32.3,32.3,32.3,1,24.6973477823579,24.6973477823579,24.6973477823579,24.6973477823579,1.30783273915238,0.0,1.0
2018-02-28,32.3,32.3,32.3,32.3,1,24.6973477823579,24.6973477823579,24.6973477823579,24.6973477823579,1.30783273915238,0.0,1.0
2018-03-01,32.3,32.3,32.3,32.3,501,24.6973477823579,24.6973477823579,24.6973477823579,24.6973477823579,655.22420231534,0.0,1.0
2018-03-02,32.3,32.3,32.3,32.3,50,24.6973477823579,24.6973477823579,24.6973477823579,24.6973477823579,65.3916369576188,0.0,1.0
2018-03-05,32.4,32.4,32.4,32.4,500,24.7738101593931,24.7738101593931,24.7738101593931,24.7738101593931,653.916369576187,0.0,1.0
2018-03-06,32.4,32.4,32.4,32.4,0,24.7738101593931,24.7738101593931,24.7738101593931,24.7738101593931,0,0.0,1.0
2018-03-07,32.3,32.46,32.26,32.26,5428,24.6973477823579,24.8196875856142,24.6667628315439,24.6667628315439,7098.9161081191,0.0,1.0
2018-03-08,32.65,32.65,32.65,32.65,100,24.964966101981,24.964966101981,24.964966101981,24.964966101981,130.783273915237,0.0,1.0
2018-03-09,32.65,32.65,32.65,32.65,0,24.964966101981,24.964966101981,24.964966101981,24.964966101981,0,0.0,1.0
2018-03-12,31.85,32.3,31.85,32.3,1060,24.3532670856997,24.6973477823579,24.3532670856997,24.6973477823579,1386.30270350152,0.0,1.0
2018-03-13,31.85,32.13,31.85,31.85,5990,24.3532670856997,24.5673617413981,24.3532670856997,24.3532670856997,7833.91810752272,0.0,1.0
2018-03-14,31.8,31.85,31.8,31.85,395,24.3150358971821,24.3532670856997,24.3150358971821,24.3532670856997,516.593931965188,0.0,1.0
2018-03-15,31.8,31.8,31.8,31.8,0,24.3150358971821,24.3150358971821,24.3150358971821,24.3150358971821,0,0.0,1.0
2018-03-16,32.2,32.2,32.2,32.2,2501,24.6208854053228,24.6208854053228,24.6208854053228,24.6208854053228,3270.88968062009,0.0,1.0
2018-03-19,32.2,32.2,32.2,32.2,1,24.6208854053228,24.6208854053228,24.6208854053228,24.6208854053228,1.30783273915237,0.0,1.0
2018-03-20,32.2,32.2,32.2,32.2,0,24.6208854053228,24.6208854053228,24.6208854053228,24.6208854053228,0,0.0,1.0
2018-03-21,32.5,32.5,32.2,32.2,1121,24.8502725364283,24.8502725364283,24.6208854053228,24.6208854053228,1466.08050058981,0.0,1.0
2018-03-22,32.05,32.5,32.05,32.5,677,24.50619183977,24.8502725364283,24.50619183977,24.8502725364283,885.402764406158,0.0,1.0
2018-03-23,32.05,32.05,32.05,32.05,0,24.50619183977,24.50619183977,24.50619183977,24.50619183977,0,0.0,1.0
2018-03-26,32.2,32.2,32.2,32.2,301,24.6208854053228,24.6208854053228,24.6208854053228,24.6208854053228,393.657654484864,0.0,1.0
2018-03-27,32.3,32.3,32.3,32.3,670,24.6973477823579,24.6973477823579,24.6973477823579,24.6973477823579,876.247935232092,0.0,1.0
2018-03-28,32.3,32.3,32.3,32.3,1,24.6973477823579,24.6973477823579,24.6973477823579,24.6973477823579,1.30783273915238,0.0,1.0
2018-03-29,32.8,32.8,32.8,32.8,280,25.0796596675337,25.0796596675337,25.0796596675337,25.0796596675337,366.193166962666,0.0,1.0
2018-04-02,32.2,32.6,32.2,32.6,576,24.6208854053228,24.9267349134634,24.6208854053228,24.9267349134634,753.311657751767,0.0,1.0
2018-04-03,32.2,32.2,32.2,32.2,0,24.6208854053228,24.6208854053228,24.6208854053228,24.6208854053228,0,0.0,1.0
2018-04-04,32.2,32.2,32.2,32.2,1,24.6208854053228,24.6208854053228,24.6208854053228,24.6208854053228,1.30783273915237,0.0,1.0
2018-04-05,32.2,32.2,32.2,32.2,586,24.6208854053228,24.6208854053228,24.6208854053228,24.6208854053228,766.389985143291,0.0,1.0
2018-04-06,32.2,32.201,32.2,32.201,302,24.6208854053228,24.6216500290931,24.6208854053228,24.6216500290931,394.965487224017,0.0,1.0
2018-04-09,32.21,32.21,32.21,32.21,101,24.6285316430263,24.6285316430263,24.6285316430263,24.6285316430263,132.09110665439,0.0,1.0
2018-04-10,32.4,32.4,32.1,32.2,3991,24.7738101593931,24.7738101593931,24.5444230282876,24.6208854053228,5219.56046195713,0.0,1.0
2018-04-11,32.4,32.4,32.4,32.4,0,24.7738101593931,24.7738101593931,24.7738101593931,24.7738101593931,0,0.0,1.0
2018-04-12,32.25,32.25,32.25,32.25,935,24.6591165938403,24.6591165938403,24.6591165938403,24.6591165938403,1222.82361110747,0.0,1.0
2018-04-13,32.45,32.45,32.3,32.3,3751,24.8120413479107,24.8120413479107,24.6973477823579,24.6973477823579,4905.68060456055,0.0,1.0
2018-04-16,32.5,32.5,32.45,32.45,301,24.8502725364283,24.8502725364283,24.8120413479107,24.8120413479107,393.657654484864,0.0,1.0
2018-04-17,32.5,32.5,32.5,32.5,0,24.8502725364283,24.8502725364283,24.8502725364283,24.8502725364283,0,0.0,1.0
2018-04-18,32.5,32.5,32.5,32.5,0,24.8502725364283,24.8502725364283,24.8502725364283,24.8502725364283,0,0.0,1.0
2018-04-19,32.75,32.75,32.75,32.75,100,25.0414284790162,25.0414284790162,25.0414284790162,25.0414284790162,130.783273915237,0.0,1.0
2018-04-20,32.75,32.75,32.75,32.75,0,25.0414284790162,25.0414284790162,25.0414284790162,25.0414284790162,0,0.0,1.0
2018-04-23,32.8,32.8,32.8,32.8,313,25.0796596675337,25.0796596675337,25.0796596675337,25.0796596675337,409.351647354694,0.0,1.0
2018-04-24,32.8,33.0,32.8,33.0,3111,25.0796596675337,25.2325844216041,25.0796596675337,25.2325844216041,4068.66765150305,0.0,1.0
2018-04-25,32.8,32.81,32.8,32.8,1611,25.0796596675337,25.0873059052373,25.0796596675337,25.0796596675337,2106.91854277448,0.0,1.0
2018-04-26,32.8,32.8,32.8,32.8,10,25.0796596675337,25.0796596675337,25.0796596675337,25.0796596675337,13.0783273915238,0.0,1.0
2018-04-27,32.57,32.57,32.57,32.57,91,25.0796596675337,25.0796596675337,25.0796596675337,25.0796596675337,118.178238432669,0.23,1.0
2018-04-30,32.8,32.8,32.8,32.8,0,25.256765032088,25.256765032088,25.256765032088,25.256765032088,0,0.0,1.0
2018-05-01,33.15,33.15,33.0,33.0,1500,25.5262731955402,25.5262731955402,25.4107696969178,25.4107696969178,1947.99294119784,0.0,1.0
2018-05-02,33.0,33.0,33.0,33.0,332,25.4107696969178,25.4107696969178,25.4107696969178,25.4107696969178,431.155770985123,0.0,1.0
2018-05-03,33.5,33.5,33.25,33.25,750,25.7957813589923,25.7957813589923,25.6032755279551,25.6032755279551,973.996470598923,0.0,1.0
2018-05-04,33.75,33.75,33.75,33.75,101,25.9882871900296,25.9882871900296,25.9882871900296,25.9882871900296,131.164858040655,0.0,1.0
2018-05-07,33.75,33.75,33.75,33.75,0,25.9882871900296,25.9882871900296,25.9882871900296,25.9882871900296,0,0.0,1.0
2018-05-08,33.75,33.75,33.75,33.75,45,25.9882871900296,25.9882871900296,25.9882871900296,25.9882871900296,58.4397882359353,0.0,1.0
2018-05-09,33.25,33.45,33.25,33.45,1650,25.6032755279551,25.7572801927849,25.6032755279551,25.7572801927849,2142.79223531763,0.0,1.0
2018-05-10,33.52,33.85,33.5,33.85,818,25.8111818254753,26.0652895224445,25.7957813589923,26.0652895224445,1062.30548393323,0.0,1.0
2018-05-11,33.52,33.52,33.52,33.52,0,25.8111818254753,25.8111818254753,25.8111818254753,25.8111818254753,0,0.0,1.0
2018-05-14,33.63,33.85,33.63,33.75,3362,25.8958843911317,26.0652895224445,25.8958843911317,25.9882871900296,4366.10151220477,0.0,1.0
2018-05-15,33.63,33.63,33.63,33.63,3,25.8958843911317,25.8958843911317,25.8958843911317,25.8958843911317,3.89598588239569,0.0,1.0
2018-05-16,33.8,33.85,33.64,33.85,2250,26.026788356237,26.0652895224445,25.9035846243732,26.0652895224445,2921.98941179677,0.0,1.0
2018-05-17,33.8,33.85,33.67,33.85,1100,26.026788356237,26.0652895224445,25.9266853240977,26.0652895224445,1428.52815687842,0.0,1.0
2018-05-18,33.9,33.9,33.9,33.9,300,26.1037906886519,26.1037906886519,26.1037906886519,26.1037906886519,389.598588239569,0.0,1.0
2018-05-21,34.0,34.0,33.9,34.0,1879,26.1807930210668,26.1807930210668,26.1037906886519,26.1807930210668,2440.1858243405,0.0,1.0
2018-05-22,34.0,34.0,34.0,34.0,0,26.1807930210668,26.1807930210668,26.1807930210668,26.1807930210668,0,0.0,1.0
2018-05-23,34.0,34.0,34.0,34.0,0,26.1807930210668,26.1807930210668,26.1807930210668,26.1807930210668,0,0.0,1.0
2018-05-24,34.0,34.0,34.0,34.0,4,26.1807930210668,26.1807930210668,26.1807930210668,26.1807930210668,5.19464784319426,0.0,1.0
2018-05-25,33.95,33.95,33.95,33.95,100,26.1422918548594,26.1422918548594,26.1422918548594,26.1422918548594,129.866196079856,0.0,1.0
2018-05-29,34.0,34.0,34.0,34.0,500,26.1807930210668,26.1807930210668,26.1807930210668,26.1807930210668,649.330980399282,0.0,1.0
2018-05-30,34.0,34.0,33.9,33.91,2149,26.1807930210668,26.1807930210668,26.1037906886519,26.1114909218934,2790.82455375612,0.0,1.0
2018-05-31,34.1,34.1,34.1,34.1,100,26.2577953534818,26.2577953534818,26.2577953534818,26.2577953534818,129.866196079856,0.0,1.0
2018-06-01,34.1,34.1,34.1,34.1,4,26.2577953534818,26.2577953534818,26.2577953534818,26.2577953534818,5.19464784319424,0.0,1.0
2018-06-04,34.1,34.1,34.1,34.1,1,26.2577953534818,26.2577953534818,26.2577953534818,26.2577953534818,1.29866196079856,0.0,1.0
2018-06-05,34.1,34.1,33.9,33.9,843,26.2577953534818,26.2577953534818,26.1037906886519,26.1037906886519,1094.77203295319,0.0,1.0
2018-06-06,34.1,34.1,34.1,34.1,2000,26.2577953534818,26.2577953534818,26.2577953534818,26.2577953534818,2597.32392159712,0.0,1.0
2018-06-07,34.25,34.25,34.25,34.25,175,26.3732988521041,26.3732988521041,26.3732988521041,26.3732988521041,227.265843139749,0.0,1.0
2018-06-08,34.35,34.35,34.35,34.35,280,26.450301184519,26.450301184519,26.450301184519,26.450301184519,363.625349023598,0.0,1.0
2018-06-11,34.1,34.1,34.1,34.1,800,26.2577953534818,26.2577953534818,26.2577953534818,26.2577953534818,1038.92956863885,0.0,1.0
2018-06-12,34.1,34.1,34.1,34.1,10,26.2577953534818,26.2577953534818,26.2577953534818,26.2577953534818,12.9866196079856,0.0,1.0
2018-06-13,34.1,34.1,34.1,34.1,0,26.2577953534818,26.2577953534818,26.2577953534818,26.2577953534818,0,0.0,1.0
2018-06-14,34.23,34.35,34.23,34.35,6122,26.3578983856211,26.450301184519,26.3578983856211,26.450301184519,7950.40852400881,0.0,1.0
2018-06-15,34.1,34.1,34.1,34.1,511,26.2577953534818,26.2577953534818,26.2577953534818,26.2577953534818,663.616261968064,0.0,1.0
2018-06-18,34.1,34.1,34.1,34.1,0,26.2577953534818,26.2577953534818,26.2577953534818,26.2577953534818,0,0.0,1.0
2018-06-19,34.101,34.101,34.101,34.101,1557,26.2585653768059,26.2585653768059,26.2585653768059,26.2585653768059,2022.01667296336,0.0,1.0
2018-06-20,34.6,34.6,34.3,34.3,3100,26.6428070155563,26.6428070155563,26.4118000183116,26.4118000183116,4025.85207847554,0.0,1.0
2018-06-21,34.7,34.7,34.7,34.7,300,26.7198093479712,26.7198093479712,26.7198093479712,26.7198093479712,389.598588239568,0.0,1.0
2018-06-22,34.7,34.7,34.7,34.7,0,26.7198093479712,26.7198093479712,26.7198093479712,26.7198093479712,0,0.0,1.0
2018-06-25,34.7,34.7,34.7,34.7,57,26.7198093479712,26.7198093479712,26.7198093479712,26.7198093479712,74.023731765518,0.0,1.0
2018-06-26,34.7,34.7,34.7,34.7,100,26.7198093479712,26.7198093479712,26.7198093479712,26.7198093479712,129.866196079856,0.0,1.0
2018-06-27,34.7,34.7,34.7,34.7,25,26.7198093479712,26.7198093479712,26.7198093479712,26.7198093479712,32.466549019964,0.0,1.0
2018-06-28,35.0,35.0,34.85,34.85,1077,26.9508163452159,26.9508163452159,26.8353128465935,26.8353128465935,1398.65893178005,0.0,1.0
2018-06-29,35.99,35.99,35.75,35.75,801,27.7131394361234,27.7131394361234,27.5283338383276,27.5283338383276,1040.22823059965,0.0,1.0
2018-07-02,36.7,36.7,35.99,35.99,7149,28.2598559962692,28.2598559962692,27.7131394361234,27.7131394361234,9284.13435774893,0.0,1.0
2018-07-03,37.3,37.75,36.89,36.89,4934,28.7218699907586,29.0683804866257,28.4061604278575,28.4061604278575,6407.59811458012,0.0,1.0
2018-07-05,37.7,37.7,37.7,37.7,251,29.0298793204182,29.0298793204182,29.0298793204182,29.0298793204182,325.96415216044,0.0,1.0
2018-07-06,37.95,37.95,37.95,37.95,1604,29.2223851514555,29.2223851514555,29.2223851514555,29.2223851514555,2083.05378512089,0.0,1.0
2018-07-09,38.19,38.19,36.7,37.3,750,29.4071907492513,29.4071907492513,28.2598559962692,28.7218699907586,973.996470598921,0.0,1.0
2018-07-10,38.19,38.19,38.19,38.19,0,29.4071907492513,29.4071907492513,29.4071907492513,29.4071907492513,0,0.0,1.0
2018-07-11,37.2,37.2,37.2,37.2,200,28.6448676583437,28.6448676583437,28.6448676583437,28.6448676583437,259.732392159713,0.0,1.0
2018-07-12,37.25,37.25,37.25,37.25,200,28.6833688245512,28.6833688245512,28.6833688245512,28.6833688245512,259.732392159712,0.0,1.0
2018-07-13,37.2,37.2,37.2,37.2,209,28.6448676583437,28.6448676583437,28.6448676583437,28.6448676583437,271.4203498069,0.0,1.0
2018-07-16,37.1,37.25,37.1,37.25,300,28.5678653259288,28.6833688245512,28.5678653259288,28.6833688245512,389.598588239569,0.0,1.0
2018-07-17,37.1,37.1,37.1,37.1,15,28.5678653259288,28.5678653259288,28.5678653259288,28.5678653259288,19.4799294119785,0.0,1.0
2018-07-18,36.95,36.95,36.95,36.95,5500,28.4523618273065,28.4523618273065,28.4523618273065,28.4523618273065,7142.64078439209,0.0,1.0
2018-07-19,36.95,36.95,36.95,36.95,0,28.4523618273065,28.4523618273065,28.4523618273065,28.4523618273065,0,0.0,1.0
2018-07-20,36.9,36.9,36.4,36.9,6000,28.413860661099,28.413860661099,28.0288489990245,28.413860661099,7791.97176479138,0.0,1.0
2018-07-23,36.9,36.9,36.9,36.9,0,28.413860661099,28.413860661099,28.413860661099,28.413860661099,0,0.0,1.0
2018-07-24,38.2,38.2,36.5,36.5,4499,29.4148909824928,29.4148909824928,28.1058513314394,28.1058513314394,5842.68016163272,0.0,1.0
2018-07-25,38.2,38.2,38.2,38.2,0,29.4148909824928,29.4148909824928,29.4148909824928,29.4148909824928,0,0.0,1.0
2018-07-26,37.8,37.8,36.8,36.8,1200,29.1068816528331,29.1068816528331,28.3368583286841,28.3368583286841,1558.39435295828,0.0,1.0
2018-07-27,36.8,36.8,36.8,36.8,155,28.5216639264799,28.5216639264799,28.5216639264799,28.5216639264799,199.98833219209,0.24,1.0
2018-07-30,36.8,36.8,36.8,36.8,620,28.5216639264799,28.5216639264799,28.5216639264799,28.5216639264799,799.953328768358,0.0,1.0
2018-07-31,36.801,36.801,36.8,36.8,996,28.5224389716953,28.5224389716953,28.5216639264799,28.5216639264799,1285.08631524723,0.0,1.0
2018-08-01,36.8,37.0,36.8,36.8,1701,28.5216639264799,28.6766729695586,28.5216639264799,28.5216639264799,2194.71066489512,0.0,1.0
2018-08-02,36.8,36.8,36.8,36.8,0,28.5216639264799,28.5216639264799,28.5216639264799,28.5216639264799,0,0.0,1.0
2018-08-03,37.0,37.0,37.0,37.0,190,28.6766729695586,28.6766729695586,28.6766729695586,28.6766729695586,245.146987848368,0.0,1.0
2018-08-06,36.9,36.9,36.9,36.9,600,28.5991684480192,28.5991684480192,28.5991684480192,28.5991684480192,774.148382679058,0.0,1.0
2018-08-07,37.0,37.0,36.85,36.85,2333,28.6766729695586,28.6766729695586,28.5604161872496,28.5604161872496,3010.14696131706,0.0,1.0
2018-08-08,37.0,37.0,36.9,36.9,2955,28.6766729695586,28.6766729695586,28.5991684480192,28.5991684480192,3812.68078469435,0.0,1.0
2018-08-09,37.1,37.1,37.09,37.1,7454,28.7541774910979,28.7541774910979,28.746427038944,28.7541774910979,9617.50340748283,0.0,1.0
2018-08-10,37.1,37.1,37.0,37.0,3146,28.7541774910979,28.7541774910979,28.6766729695586,28.6766729695586,4059.11801984719,0.0,1.0
2018-08-13,37.1,37.1,37.1,37.1,6100,28.7541774910979,28.7541774910979,28.7541774910979,28.7541774910979,7870.50855723709,0.0,1.0
2018-08-14,37.1,37.1,37.1,37.1,1,28.7541774910979,28.7541774910979,28.7541774910979,28.7541774910979,1.2902473044651,0.0,1.0
2018-08-15,37.4,37.4,37.4,37.4,1000,28.986691055716,28.986691055716,28.986691055716,28.986691055716,1290.24730446509,0.0,1.0
2018-08-16,37.4,37.4,37.4,37.4,137,28.986691055716,28.986691055716,28.986691055716,28.986691055716,176.763880711718,0.0,1.0
2018-08-17,37.4,37.4,37.4,37.4,0,28.986691055716,28.986691055716,28.986691055716,28.986691055716,0,0.0,1.0
2018-08-20,37.4,37.4,37.4,37.4,0,28.986691055716,28.986691055716,28.986691055716,28.986691055716,0,0.0,1.0
2018-08-21,37.0,37.01,37.0,37.01,410,28.6766729695586,28.6844234217125,28.6766729695586,28.6844234217125,529.001394830688,0.0,1.0
2018-08-22,37.0,37.0,37.0,37.0,57,28.6766729695586,28.6766729695586,28.6766729695586,28.6766729695586,73.5440963545104,0.0,1.0
2018-08-23,37.0,37.0,37.0,37.0,1106,28.6766729695586,28.6766729695586,28.6766729695586,28.6766729695586,1427.01351873839,0.0,1.0
2018-08-24,37.0,37.0,37.0,37.0,10,28.6766729695586,28.6766729695586,28.6766729695586,28.6766729695586,12.9024730446509,0.0,1.0
2018-08-27,36.97,36.97,36.97,36.97,300,28.6534216130968,28.6534216130968,28.6534216130968,28.6534216130968,387.074191339528,0.0,1.0
2018-08-28,36.97,36.97,36.97,36.97,0,28.6534216130968,28.6534216130968,28.6534216130968,28.6534216130968,0,0.0,1.0
2018-08-29,36.97,36.97,36.97,36.97,431,28.6534216130968,28.6534216130968,28.6534216130968,28.6534216130968,556.096588224455,0.0,1.0
2018-08-30,36.96,36.96,36.96,36.96,100,28.6456711609428,28.6456711609428,28.6456711609428,28.6456711609428,129.02473044651,0.0,1.0
2018-08-31,36.96,36.96,36.96,36.96,26947,28.6456711609428,28.6456711609428,28.6456711609428,28.6456711609428,34768.294113421,0.0,1.0
2018-09-04,36.92,36.92,36.92,36.92,300,28.6146693523271,28.6146693523271,28.6146693523271,28.6146693523271,387.074191339528,0.0,1.0
2018-09-05,36.92,36.92,36.92,36.92,0,28.6146693523271,28.6146693523271,28.6146693523271,28.6146693523271,0,0.0,1.0
2018-09-06,37.0,37.0,37.0,37.0,1800,28.6766729695586,28.6766729695586,28.6766729695586,28.6766729695586,2322.44514803717,0.0,1.0
2018-09-07,37.0,37.0,37.0,37.0,0,28.6766729695586,28.6766729695586,28.6766729695586,28.6766729695586,0,0.0,1.0
2018-09-10,37.0,37.0,37.0,37.0,580,28.6766729695586,28.6766729695586,28.6766729695586,28.6766729695586,748.343436589754,0.0,1.0
2018-09-11,37.05,37.1,37.05,37.1,1829,28.7154252303283,28.7541774910979,28.7154252303283,28.7541774910979,2359.86231986665,0.0,1.0
2018-09-12,37.05,37.05,37.05,37.05,657,28.7154252303283,28.7154252303283,28.7154252303283,28.7154252303283,847.692479033566,0.0,1.0
2018-09-13,37.05,37.05,37.05,37.05,1,28.7154252303283,28.7154252303283,28.7154252303283,28.7154252303283,1.29024730446509,0.0,1.0
2018-09-14,37.05,37.05,37.05,37.05,104,28.7154252303283,28.7154252303283,28.7154252303283,28.7154252303283,134.18571966437,0.0,1.0
2018-09-17,37.2,37.25,37.05,37.05,2900,28.8316820126373,28.8704342734069,28.7154252303283,28.7154252303283,3741.71718294877,0.0,1.0
2018-09-18,37.2,37.2,37.2,37.2,2000,28.8316820126373,28.8316820126373,28.8316820126373,28.8316820126373,2580.49460893019,0.0,1.0
2018-09-19,37.2,37.2,37.2,37.2,0,28.8316820126373,28.8316820126373,28.8316820126373,28.8316820126373,0,0.0,1.0
2018-09-20,37.45,37.45,37.45,37.45,257,29.0254433164856,29.0254433164856,29.0254433164856,29.0254433164856,331.59355724753,0.0,1.0
2018-09-21,37.15,37.2,37.15,37.15,8516,28.7929297518676,28.8316820126373,28.7929297518676,28.7929297518676,10987.7460448247,0.0,1.0
2018-09-24,37.2,37.2,37.15,37.15,550,28.8316820126373,28.8316820126373,28.7929297518676,28.7929297518676,709.636017455801,0.0,1.0
2018-09-25,37.2,37.2,37.2,37.2,0,28.8316820126373,28.8316820126373,28.8316820126373,28.8316820126373,0,0.0,1.0
2018-09-26,37.2,37.2,37.2,37.2,54,28.8316820126373,28.8316820126373,28.8316820126373,28.8316820126373,69.6733544411151,0.0,1.0
2018-09-27,37.3,37.3,37.3,37.3,100,28.9091865341766,28.9091865341766,28.9091865341766,28.9091865341766,129.02473044651,0.0,1.0
2018-09-28,37.3,37.3,37.3,37.3,0,28.9091865341766,28.9091865341766,28.9091865341766,28.9091865341766,0,0.0,1.0
2018-10-01,37.3,37.3,37.3,37.3,26,28.9091865341766,28.9091865341766,28.9091865341766,28.9091865341766,33.5464299160925,0.0,1.0
2018-10-02,37.4,37.5,37.4,37.45,383,28.986691055716,29.0641955772553,28.986691055716,29.0254433164856,494.164717610131,0.0,1.0
2018-10-03,37.5,37.5,37.5,37.5,805,29.0641955772553,29.0641955772553,29.0641955772553,29.0641955772553,1038.6490800944,0.0,1.0
2018-10-04,37.05,37.7,37.05,37.7,2565,28.7154252303283,29.219204620334,28.7154252303283,29.219204620334,3309.48433595296,0.0,1.0
2018-10-05,37.05,37.05,37.05,37.05,0,28.7154252303283,28.7154252303283,28.7154252303283,28.7154252303283,0,0.0,1.0
2018-10-08,37.05,37.2,37.05,37.2,1875,28.7154252303283,28.8316820126373,28.7154252303283,28.8316820126373,2419.21369587205,0.0,1.0
2018-10-09,37.0,37.05,37.0,37.05,1900,28.6766729695586,28.7154252303283,28.6766729695586,28.7154252303283,2451.46987848368,0.0,1.0
2018-10-10,37.05,37.05,37.05,37.05,100,28.7154252303283,28.7154252303283,28.7154252303283,28.7154252303283,129.024730446509,0.0,1.0
2018-10-11,36.95,36.95,36.95,36.95,269,28.6379207087889,28.6379207087889,28.6379207087889,28.6379207087889,347.076524901111,0.0,1.0
2018-10-12,36.8,36.85,36.8,36.85,535,28.5216639264799,28.5604161872496,28.5216639264799,28.5604161872496,690.282307888825,0.0,1.0
2018-10-15,36.8,36.8,36.8,36.8,0,28.5216639264799,28.5216639264799,28.5216639264799,28.5216639264799,0,0.0,1.0
2018-10-16,36.8,36.9,36.8,36.9,600,28.5216639264799,28.5991684480192,28.5216639264799,28.5991684480192,774.148382679056,0.0,1.0
2018-10-17,36.8,36.8,36.8,36.8,4,28.5216639264799,28.5216639264799,28.5216639264799,28.5216639264799,5.16098921786038,0.0,1.0
2018-10-18,36.6,36.6,36.6,36.6,800,28.3666548834012,28.3666548834012,28.3666548834012,28.3666548834012,1032.19784357208,0.0,1.0
2018-10-19,36.6,36.6,36.6,36.6,0,28.3666548834012,28.3666548834012,28.3666548834012,28.3666548834012,0,0.0,1.0
2018-10-22,36.4,36.6,36.25,36.6,700,28.2116458403225,28.3666548834012,28.0953890580135,28.3666548834012,903.173113125566,0.0,1.0
2018-10-23,36.0,36.0,36.0,36.0,200,27.9016277541651,27.9016277541651,27.9016277541651,27.9016277541651,258.049460893019,0.0,1.0
2018-10-24,35.25,35.5,35.25,35.5,400,27.32034384262,27.5141051464684,27.32034384262,27.5141051464684,516.098921786038,0.0,1.0
2018-10-25,35.0,35.0,35.0,35.0,200,27.1265825387716,27.1265825387716,27.1265825387716,27.1265825387716,258.049460893019,0.0,1.0
2018-10-26,33.25,34.75,33.0,34.75,921,25.770253411833,26.9328212349233,25.5764921079847,26.9328212349233,1188.31776741235,0.0,1.0
2018-10-29,33.25,33.25,32.3,33.0,2350,25.770253411833,25.770253411833,25.0339604572092,25.5764921079847,3032.08116549298,0.0,1.0
2018-10-30,33.25,33.25,33.25,33.25,0,25.770253411833,25.770253411833,25.770253411833,25.770253411833,0,0.0,1.0
2018-10-31,33.05,33.05,33.05,33.05,251,25.6152443687544,25.6152443687544,25.6152443687544,25.6152443687544,323.852073420738,0.0,1.0
2018-11-01,32.8,32.8,32.8,32.8,500,25.6074939166004,25.6074939166004,25.6074939166004,25.6074939166004,640.437524008098,0.24,1.0
2018-11-02,33.2,33.2,33.2,33.2,230,25.9197804277785,25.9197804277785,25.9197804277785,25.9197804277785,294.601261043725,0.0,1.0
2018-11-05,32.61,32.8,32.61,32.8,406,25.4591578237908,25.6074939166004,25.4591578237908,25.6074939166004,520.035269494576,0.0,1.0
2018-11-06,32.61,32.61,32.61,32.61,0,25.4591578237908,25.4591578237908,25.4591578237908,25.4591578237908,0,0.0,1.0
2018-11-07,32.6,33.2,32.6,33.2,1232,25.4513506610114,25.9197804277785,25.4513506610114,25.9197804277785,1578.03805915595,0.0,1.0
2018-11-08,32.75,32.75,32.75,32.75,3021,25.5684581027032,25.5684581027032,25.5684581027032,25.5684581027032,3869.52352005692,0.0,1.0
2018-11-09,32.75,32.75,32.75,32.75,0,25.5684581027032,25.5684581027032,25.5684581027032,25.5684581027032,0,0.0,1.0
2018-11-12,32.75,32.75,32.75,32.75,0,25.5684581027032,25.5684581027032,25.5684581027032,25.5684581027032,0,0.0,1.0
2018-11-13,33.0,33.0,32.61,32.7,1604,25.7636371721894,25.7636371721894,25.4591578237908,25.5294222888059,2054.52357701798,0.0,1.0
2018-11-14,33.2,33.2,33.2,33.2,15428,25.9197804277785,25.9197804277785,25.9197804277785,25.9197804277785,19761.3402407938,0.0,1.0
2018-11-15,33.2,33.2,33.2,33.2,0,25.9197804277785,25.9197804277785,25.9197804277785,25.9197804277785,0,0.0,1.0
2018-11-16,33.1,33.1,33.1,33.1,5084,25.841708799984,25.841708799984,25.841708799984,25.841708799984,6511.96874411433,0.0,1.0
2018-11-19,32.8,32.8,32.8,32.8,680,25.6074939166004,25.6074939166004,25.6074939166004,25.6074939166004,870.995032651014,0.0,1.0
2018-11-20,32.8,32.8,32.8,32.8,0,25.6074939166004,25.6074939166004,25.6074939166004,25.6074939166004,0,0.0,1.0
2018-11-21,32.8,32.8,32.8,32.8,8,25.6074939166004,25.6074939166004,25.6074939166004,25.6074939166004,10.2470003841296,0.0,1.0
2018-11-23,32.8,32.8,32.8,32.8,50,25.6074939166004,25.6074939166004,25.6074939166004,25.6074939166004,64.0437524008098,0.0,1.0
2018-11-26,32.8,32.8,32.8,32.8,100,25.6074939166004,25.6074939166004,25.6074939166004,25.6074939166004,128.08750480162,0.0,1.0
2018-11-27,32.8,32.8,32.8,32.8,31,25.6074939166004,25.6074939166004,25.6074939166004,25.6074939166004,39.7071264885021,0.0,1.0
2018-11-28,32.61,32.61,32.61,32.61,155,25.4591578237908,25.4591578237908,25.4591578237908,25.4591578237908,198.535632442511,0.0,1.0
2018-11-29,33.0,33.0,33.0,33.0,100,25.7636371721894,25.7636371721894,25.7636371721894,25.7636371721894,128.08750480162,0.0,1.0
2018-11-30,33.0,33.0,33.0,33.0,8,25.7636371721894,25.7636371721894,25.7636371721894,25.7636371721894,10.2470003841296,0.0,1.0
2018-12-03,33.0,33.0,33.0,33.0,0,25.7636371721894,25.7636371721894,25.7636371721894,25.7636371721894,0,0.0,1.0
2018-12-04,33.18,33.18,33.0,33.0,4120,25.9041661022196,25.9041661022196,25.7636371721894,25.7636371721894,5277.20519782672,0.0,1.0
2018-12-06,33.0,33.0,33.0,33.0,240,25.7636371721894,25.7636371721894,25.7636371721894,25.7636371721894,307.410011523887,0.0,1.0
2018-12-07,32.71,32.71,32.71,32.71,279,25.5372294515854,25.5372294515854,25.5372294515854,25.5372294515854,357.364138396518,0.0,1.0
2018-12-10,32.71,32.71,32.71,32.71,119,25.5372294515854,25.5372294515854,25.5372294515854,25.5372294515854,152.424130713927,0.0,1.0
2018-12-11,30.0,32.0,30.0,32.0,722,23.421488338354,24.9829208942443,23.421488338354,24.9829208942443,924.791784667695,0.0,1.0
2018-12-12,30.55,30.99,30.0,30.99,22310,23.8508822912239,24.1943974535197,23.421488338354,24.1943974535197,28576.3223212413,0.0,1.0
2018-12-13,30.55,30.55,30.55,30.55,0,23.8508822912239,23.8508822912239,23.8508822912239,23.8508822912239,0,0.0,1.0
2018-12-14,30.6,30.6,30.6,30.6,5153,23.8899181051211,23.8899181051211,23.8899181051211,23.8899181051211,6600.34912242746,0.0,1.0
2018-12-18,30.6,30.6,30.6,30.6,0,23.8899181051211,23.8899181051211,23.8899181051211,23.8899181051211,0,0.0,1.0
2018-12-19,30.6,30.6,30.6,30.6,300,23.8899181051211,23.8899181051211,23.8899181051211,23.8899181051211,384.262514404859,0.0,1.0
2018-12-20,30.6,30.6,30.6,30.6,0,23.8899181051211,23.8899181051211,23.8899181051211,23.8899181051211,0,0.0,1.0
2018-12-21,30.6,30.6,30.6,30.6,0,23.8899181051211,23.8899181051211,23.8899181051211,23.8899181051211,0,0.0,1.0
2018-12-24,29.5,30.0,29.5,30.0,644,23.0311301993815,23.421488338354,23.0311301993815,23.421488338354,824.883530922429,0.0,1.0
2018-12-26,29.5,29.5,29.5,29.5,0,23.0311301993815,23.0311301993815,23.0311301993815,23.0311301993815,0,0.0,1.0
2018-12-27,30.0,30.0,30.0,30.0,300,23.421488338354,23.421488338354,23.421488338354,23.421488338354,384.262514404859,0.0,1.0
2018-12-28,30.5,30.5,30.5,30.5,500,23.8118464773266,23.8118464773266,23.8118464773266,23.8118464773266,640.437524008098,0.0,1.0
2018-12-31,30.99,30.99,30.52,30.52,1100,24.1943974535197,24.1943974535197,23.8274608028855,23.8274608028855,1408.96255281782,0.0,1.0
2019-01-02,30.51,30.51,30.5,30.5,480,23.8196536401061,23.8196536401061,23.8118464773266,23.8118464773266,614.820023047773,0.0,1.0
2019-01-03,30.51,30.51,30.51,30.51,160,23.8196536401061,23.8196536401061,23.8196536401061,23.8196536401061,204.940007682591,0.0,1.0
2019-01-04,30.51,30.51,30.51,30.51,1,23.8196536401061,23.8196536401061,23.8196536401061,23.8196536401061,1.28087504801619,0.0,1.0
2019-01-07,30.51,30.51,30.51,30.51,0,23.8196536401061,23.8196536401061,23.8196536401061,23.8196536401061,0,0.0,1.0
2019-01-08,30.51,30.51,30.51,30.51,0,23.8196536401061,23.8196536401061,23.8196536401061,23.8196536401061,0,0.0,1.0
2019-01-09,30.4,30.4,30.4,30.4,176,23.7337748495321,23.7337748495321,23.7337748495321,23.7337748495321,225.43400845085,0.0,1.0
2019-01-10,30.5,30.5,30.46,30.46,565,23.8118464773266,23.8118464773266,23.7806178262088,23.7806178262088,723.694402129151,0.0,1.0
2019-01-11,30.5,30.5,30.5,30.5,1,23.8118464773266,23.8118464773266,23.8118464773266,23.8118464773266,1.2808750480162,0.0,1.0
2019-01-14,30.55,30.55,30.55,30.55,197,23.8508822912239,23.8508822912239,23.8508822912239,23.8508822912239,252.33238445919,0.0,1.0
2019-01-15,30.55,30.55,30.55,30.55,507,23.8508822912239,23.8508822912239,23.8508822912239,23.8508822912239,649.40364934421,0.0,1.0
2019-01-16,31.0,31.0,31.0,31.0,118,24.2022046162992,24.2022046162992,24.2022046162992,24.2022046162992,151.143255665911,0.0,1.0
2019-01-17,30.72,31.45,30.72,31.25,763,23.9836040584745,24.5535269413745,23.9836040584745,24.3973836857855,977.307661636359,0.0,1.0
2019-01-18,32.0,32.0,31.5,31.5,806,24.9829208942443,24.9829208942443,24.5925627552717,24.5925627552717,1032.38528870105,0.0,1.0
2019-01-22,32.0,32.0,32.0,32.0,2,24.9829208942443,24.9829208942443,24.9829208942443,24.9829208942443,2.56175009603239,0.0,1.0
2019-01-23,30.62,30.62,30.62,30.62,330,23.90553243068,23.90553243068,23.90553243068,23.90553243068,422.688765845345,0.0,1.0
2019-01-24,31.0,31.0,31.0,31.0,200,24.2022046162992,24.2022046162992,24.2022046162992,24.2022046162992,256.175009603239,0.0,1.0
2019-01-25,31.45,31.45,31.0,31.0,1931,24.5535269413745,24.5535269413745,24.2022046162992,24.2022046162992,2473.36971771927,0.0,1.0
2019-01-28,31.45,31.45,31.45,31.45,0,24.5535269413745,24.5535269413745,24.5535269413745,24.5535269413745,0,0.0,1.0
2019-01-29,31.45,31.45,31.45,31.45,1,24.5535269413745,24.5535269413745,24.5535269413745,24.5535269413745,1.2808750480162,0.0,1.0
2019-01-30,31.5,31.5,31.5,31.5,125,24.5925627552717,24.5925627552717,24.5925627552717,24.5925627552717,160.109381002025,0.0,1.0
2019-01-31,31.5,31.5,31.5,31.5,0,24.7799346619786,24.7799346619786,24.7799346619786,24.7799346619786,0,0.24,1.0
2019-02-01,31.5,31.5,31.5,31.5,181,24.7799346619786,24.7799346619786,24.7799346619786,24.7799346619786,230.085352434289,0.0,1.0
2019-02-04,31.5,31.5,31.5,31.5,1,24.7799346619786,24.7799346619786,24.7799346619786,24.7799346619786,1.27118979245464,0.0,1.0
2019-02-05,31.5,31.5,31.5,31.5,38,24.7799346619786,24.7799346619786,24.7799346619786,24.7799346619786,48.3052121132761,0.0,1.0
2019-02-06,32.0,32.0,32.0,32.0,601,25.1732669582005,25.1732669582005,25.1732669582005,25.1732669582005,763.985065265235,0.0,1.0
2019-02-07,32.05,32.25,32.05,32.25,400,25.2126001878226,25.3699331063114,25.2126001878226,25.3699331063114,508.475916981856,0.0,1.0
2019-02-08,32.05,32.05,32.05,32.05,0,25.2126001878226,25.2126001878226,25.2126001878226,25.2126001878226,0,0.0,1.0
2019-02-11,32.05,32.05,32.05,32.05,0,25.2126001878226,25.2126001878226,25.2126001878226,25.2126001878226,0,0.0,1.0
2019-02-12,32.5,32.5,32.5,32.5,110,25.5665992544223,25.5665992544223,25.5665992544223,25.5665992544223,139.83087717001,0.0,1.0
2019-02-13,33.0,33.0,33.0,33.0,240,25.9599315506442,25.9599315506442,25.9599315506442,25.9599315506442,305.085550189113,0.0,1.0
2019-02-14,33.0,33.0,33.0,33.0,0,25.9599315506442,25.9599315506442,25.9599315506442,25.9599315506442,0,0.0,1.0
2019-02-15,32.9,32.9,32.9,32.9,1457,25.8812650913998,25.8812650913998,25.8812650913998,25.8812650913998,1852.12352760641,0.0,1.0
2019-02-19,33.0,33.0,33.0,33.0,758,25.9599315506442,25.9599315506442,25.9599315506442,25.9599315506442,963.561862680615,0.0,1.0
2019-02-20,33.25,33.25,33.25,33.25,250,26.1565976987552,26.1565976987552,26.1565976987552,26.1565976987552,317.797448113659,0.0,1.0
2019-02-21,33.5,33.5,33.5,33.5,190,26.3532638468661,26.3532638468661,26.3532638468661,26.3532638468661,241.526060566381,0.0,1.0
2019-02-22,33.5,33.5,33.5,33.5,150,26.3532638468661,26.3532638468661,26.3532638468661,26.3532638468661,190.678468868195,0.0,1.0
2019-02-25,33.5,33.5,33.5,33.5,113,26.3532638468661,26.3532638468661,26.3532638468661,26.3532638468661,143.644446547374,0.0,1.0
2019-02-26,32.5,33.5,32.5,33.5,450,25.5665992544223,26.3532638468661,25.5665992544223,26.3532638468661,572.035406604587,0.0,1.0
2019-02-27,32.95,32.95,32.26,32.55,5433,25.920598321022,25.920598321022,25.3777997522358,25.6059324840445,6906.37414240605,0.0,1.0
2019-02-28,32.95,32.95,32.95,32.95,0,25.920598321022,25.920598321022,25.920598321022,25.920598321022,0,0.0,1.0
2019-03-01,33.5,33.5,33.5,33.5,103,26.3532638468661,26.3532638468661,26.3532638468661,26.3532638468661,130.932548622828,0.0,1.0
2019-03-04,33.5,33.6,33.5,33.6,201,26.3532638468661,26.4319303061105,26.3532638468661,26.4319303061105,255.509148283382,0.0,1.0
2019-03-05,33.47,33.48,33.47,33.48,35854,26.3296639090928,26.3375305550172,26.3296639090928,26.3375305550172,45577.2388186685,0.0,1.0
2019-03-06,33.47,33.47,33.47,33.47,0,26.3296639090928,26.3296639090928,26.3296639090928,26.3296639090928,0,0.0,1.0
2019-03-07,33.0,33.01,32.5,33.01,1123,25.9599315506442,25.9677981965687,25.5665992544223,25.9677981965687,1427.54613692656,0.0,1.0
2019-03-08,33.2,33.2,33.2,33.2,621,26.117264469133,26.117264469133,26.117264469133,26.117264469133,789.408861114329,0.0,1.0
2019-03-11,33.5,33.5,33.5,33.5,200,26.3532638468661,26.3532638468661,26.3532638468661,26.3532638468661,254.237958490927,0.0,1.0
2019-03-12,34.0,34.0,34.0,34.0,100,26.746596143088,26.746596143088,26.746596143088,26.746596143088,127.118979245464,0.0,1.0
2019-03-13,34.0,34.0,34.0,34.0,1,26.746596143088,26.746596143088,26.746596143088,26.746596143088,1.27118979245464,0.0,1.0
2019-03-14,33.25,33.25,33.25,33.25,199,26.1565976987552,26.1565976987552,26.1565976987552,26.1565976987552,252.966768698472,0.0,1.0
2019-03-15,33.25,33.25,33.25,33.25,4,26.1565976987552,26.1565976987552,26.1565976987552,26.1565976987552,5.08475916981854,0.0,1.0
2019-03-18,33.25,33.25,33.25,33.25,300,26.1565976987552,26.1565976987552,26.1565976987552,26.1565976987552,381.35693773639,0.0,1.0
2019-03-20,33.25,33.25,33.25,33.25,17,26.1565976987552,26.1565976987552,26.1565976987552,26.1565976987552,21.6102264717288,0.0,1.0
2019-03-21,33.25,33.25,33.25,33.25,0,26.1565976987552,26.1565976987552,26.1565976987552,26.1565976987552,0,0.0,1.0
2019-03-22,32.5,32.5,32.5,32.5,852,25.5665992544223,25.5665992544223,25.5665992544223,25.5665992544223,1083.05370317135,0.0,1.0
2019-03-25,32.5,32.51,32.5,32.51,6836,25.5665992544223,25.5744659003468,25.5665992544223,25.5744659003468,8689.85342121991,0.0,1.0
2019-03-26,31.0,32.35,31.0,32.35,1825,24.3866023657567,25.4485995655558,24.3866023657567,25.4485995655558,2319.92137122971,0.0,1.0
2019-03-27,31.0,31.1,31.0,31.0,2101,24.3866023657567,24.4652688250011,24.3866023657567,24.3866023657567,2670.76975394719,0.0,1.0
2019-03-28,30.75,30.85,30.75,30.85,202,24.1899362176458,24.2686026768901,24.1899362176458,24.2686026768901,256.780338075836,0.0,1.0
2019-03-29,30.55,30.75,30.55,30.75,1011,24.032603299157,24.1899362176458,24.032603299157,24.1899362176458,1285.17288017164,0.0,1.0
2019-04-01,30.75,30.75,30.5,30.6,1293,24.1899362176458,24.1899362176458,23.9932700695348,24.0719365287792,1643.64840164384,0.0,1.0
2019-04-02,30.55,30.55,30.55,30.55,277,24.032603299157,24.032603299157,24.032603299157,24.032603299157,352.119572509934,0.0,1.0
2019-04-03,30.55,30.55,30.55,30.55,100,24.032603299157,24.032603299157,24.032603299157,24.032603299157,127.118979245464,0.0,1.0
2019-04-04,30.55,30.55,30.55,30.55,1,24.032603299157,24.032603299157,24.032603299157,24.032603299157,1.27118979245464,0.0,1.0
2019-04-05,30.55,30.55,30.55,30.55,2,24.032603299157,24.032603299157,24.032603299157,24.032603299157,2.54237958490927,0.0,1.0
2019-04-08,30.55,30.55,30.55,30.55,1,24.032603299157,24.032603299157,24.032603299157,24.032603299157,1.27118979245464,0.0,1.0
2019-04-09,30.55,30.55,30.55,30.55,2,24.032603299157,24.032603299157,24.032603299157,24.032603299157,2.54237958490927,0.0,1.0
2019-04-10,30.55,30.55,30.55,30.55,1,24.032603299157,24.032603299157,24.032603299157,24.032603299157,1.27118979245464,0.0,1.0
2019-04-11,30.55,30.55,30.55,30.55,0,24.032603299157,24.032603299157,24.032603299157,24.032603299157,0,0.0,1.0
2019-04-12,30.55,30.55,30.55,30.55,1,24.032603299157,24.032603299157,24.032603299157,24.032603299157,1.27118979245464,0.0,1.0
2019-04-15,30.55,30.55,30.55,30.55,1,24.032603299157,24.032603299157,24.032603299157,24.032603299157,1.27118979245464,0.0,1.0
2019-04-16,30.55,30.9,30.55,30.9,501,24.032603299157,24.3079359065123,24.032603299157,24.3079359065123,636.866086019773,0.0,1.0
2019-04-17,30.65,30.65,30.65,30.65,218,24.1112697584014,24.1112697584014,24.1112697584014,24.1112697584014,277.119374755111,0.0,1.0
2019-04-18,30.9,30.9,30.8,30.8,521,24.3079359065123,24.3079359065123,24.2292694472679,24.2292694472679,662.289881868866,0.0,1.0
2019-04-22,31.15,31.15,30.9,30.9,1207,24.5046020546233,24.5046020546233,24.3079359065123,24.3079359065123,1534.32607949274,0.0,1.0
2019-04-23,30.9,31.35,30.8,31.15,1801,24.3079359065123,24.661934973112,24.2292694472679,24.5046020546233,2289.4128162108,0.0,1.0
2019-04-24,30.9,30.9,30.9,30.9,0,24.3079359065123,24.3079359065123,24.3079359065123,24.3079359065123,0,0.0,1.0
2019-04-25,31.3,31.3,31.3,31.3,401,24.6226017434898,24.6226017434898,24.6226017434898,24.6226017434898,509.74710677431,0.0,1.0
2019-04-26,31.3,31.3,31.3,31.3,500,24.6226017434898,24.6226017434898,24.6226017434898,24.6226017434898,635.594896227319,0.0,1.0
2019-04-29,31.3,31.3,31.28,31.28,473,24.8192678916008,24.8192678916008,24.8034089344815,24.8034089344815,596.508328314156,0.25,1.0
2019-04-30,31.3,31.3,31.3,31.3,0,24.8192678916008,24.8192678916008,24.8192678916008,24.8192678916008,0,0.0,1.0
2019-05-01,31.34,31.35,31.34,31.35,303,24.8509858058392,24.8589152843989,24.8509858058392,24.8589152843989,382.118442873551,0.0,1.0
2019-05-02,31.35,31.35,31.35,31.35,100,24.8589152843989,24.8589152843989,24.8589152843989,24.8589152843989,126.111697318003,0.0,1.0
2019-05-03,34.0,34.0,31.3,31.3,1000,26.9602271026973,26.9602271026973,24.8192678916008,24.8192678916008,1261.11697318004,0.0,1.0
2019-05-06,34.0,34.0,34.0,34.0,1,26.9602271026973,26.9602271026973,26.9602271026973,26.9602271026973,1.26111697318004,0.0,1.0
2019-05-07,34.0,34.0,34.0,34.0,39,26.9602271026973,26.9602271026973,26.9602271026973,26.9602271026973,49.1835619540214,0.0,1.0
2019-05-08,34.0,34.0,34.0,34.0,0,26.9602271026973,26.9602271026973,26.9602271026973,26.9602271026973,0,0.0,1.0
2019-05-09,34.0,34.0,34.0,34.0,3,26.9602271026973,26.9602271026973,26.9602271026973,26.9602271026973,3.78335091954011,0.0,1.0
2019-05-10,33.0,33.0,32.75,32.75,213,26.1672792467356,26.1672792467356,25.9690422827452,25.9690422827452,268.617915287348,0.0,1.0
2019-05-13,30.52,31.6,30.52,31.6,1250,24.2007685639506,25.0571522483893,24.2007685639506,25.0571522483893,1576.39621647505,0.0,1.0
2019-05-14,32.0,32.0,32.0,32.0,613,25.3743313907739,25.3743313907739,25.3743313907739,25.3743313907739,773.064704559363,0.0,1.0
2019-05-15,32.25,32.25,32.25,32.25,155,25.5725683547644,25.5725683547644,25.5725683547644,25.5725683547644,195.473130842905,0.0,1.0
2019-05-16,32.25,32.25,32.25,32.25,51,25.5725683547644,25.5725683547644,25.5725683547644,25.5725683547644,64.3169656321817,0.0,1.0
2019-05-17,32.25,32.25,32.25,32.25,0,25.5725683547644,25.5725683547644,25.5725683547644,25.5725683547644,0,0.0,1.0
2019-05-20,32.25,32.25,32.25,32.25,101,25.5725683547644,25.5725683547644,25.5725683547644,25.5725683547644,127.372814291183,0.0,1.0
2019-05-21,31.55,31.55,31.55,31.55,273,25.0175048555912,25.0175048555912,25.0175048555912,25.0175048555912,344.28493367815,0.0,1.0
2019-05-22,31.55,31.55,31.55,31.55,0,25.0175048555912,25.0175048555912,25.0175048555912,25.0175048555912,0,0.0,1.0
2019-05-23,32.1,32.1,32.1,32.1,10000,25.4536261763701,25.4536261763701,25.4536261763701,25.4536261763701,12611.1697318004,0.0,1.0
2019-05-24,32.2,32.2,32.2,32.2,210,25.5329209619663,25.5329209619663,25.5329209619663,25.5329209619663,264.834564367807,0.0,1.0
2019-05-28,32.2,32.2,32.2,32.2,51,25.5329209619663,25.5329209619663,25.5329209619663,25.5329209619663,64.3169656321818,0.0,1.0
2019-05-29,31.85,31.9,31.85,31.9,463,25.2553892123797,25.2950366051778,25.2553892123797,25.2950366051778,583.897158582356,0.0,1.0
2019-05-30,31.85,31.85,31.85,31.85,50,25.2553892123797,25.2553892123797,25.2553892123797,25.2553892123797,63.0558486590018,0.0,1.0
2019-05-31,31.85,31.85,31.85,31.85,0,25.2553892123797,25.2553892123797,25.2553892123797,25.2553892123797,0,0.0,1.0
2019-06-03,31.85,31.85,31.85,31.85,1,25.2553892123797,25.2553892123797,25.2553892123797,25.2553892123797,1.26111697318004,0.0,1.0
2019-06-04,31.85,31.85,31.85,31.85,1,25.2553892123797,25.2553892123797,25.2553892123797,25.2553892123797,1.26111697318004,0.0,1.0
2019-06-05,31.85,31.85,31.85,31.85,0,25.2553892123797,25.2553892123797,25.2553892123797,25.2553892123797,0,0.0,1.0
2019-06-06,31.5,31.9,31.5,31.9,420,24.9778574627931,25.2950366051778,24.9778574627931,25.2950366051778,529.669128735615,0.0,1.0
2019-06-07,31.7,31.7,31.7,31.7,201,25.1364470339854,25.1364470339854,25.1364470339854,25.1364470339854,253.484511609188,0.0,1.0
2019-06-10,31.5,31.55,31.5,31.55,491,24.9778574627931,25.0175048555912,24.9778574627931,25.0175048555912,619.208433831397,0.0,1.0
2019-06-11,31.5,31.5,31.5,31.5,20,24.9778574627931,24.9778574627931,24.9778574627931,24.9778574627931,25.2223394636007,0.0,1.0
2019-06-12,31.5,31.5,30.9,31.0,1100,24.9778574627931,24.9778574627931,24.5020887492161,24.5813835348123,1387.22867049804,0.0,1.0
2019-06-13,31.5,31.5,31.5,31.5,301,24.9778574627931,24.9778574627931,24.9778574627931,24.9778574627931,379.596208927191,0.0,1.0
2019-06-14,31.0,31.0,31.0,31.0,484,24.5813835348123,24.5813835348123,24.5813835348123,24.5813835348123,610.380615019136,0.0,1.0
2019-06-17,31.5,31.5,31.5,31.5,251,24.9778574627931,24.9778574627931,24.9778574627931,24.9778574627931,316.540360268189,0.0,1.0
2019-06-18,31.5,31.5,31.5,31.5,0,24.9778574627931,24.9778574627931,24.9778574627931,24.9778574627931,0,0.0,1.0
2019-06-19,31.5,31.5,31.5,31.5,41,24.9778574627931,24.9778574627931,24.9778574627931,24.9778574627931,51.7057959003815,0.0,1.0
2019-06-20,31.5,31.5,31.5,31.5,157,24.9778574627931,24.9778574627931,24.9778574627931,24.9778574627931,197.995364789266,0.0,1.0
2019-06-21,31.5,31.5,31.5,31.5,0,24.9778574627931,24.9778574627931,24.9778574627931,24.9778574627931,0,0.0,1.0
2019-06-24,31.5,31.5,31.5,31.5,0,24.9778574627931,24.9778574627931,24.9778574627931,24.9778574627931,0,0.0,1.0
2019-06-25,31.5,31.5,31.5,31.5,3,24.9778574627931,24.9778574627931,24.9778574627931,24.9778574627931,3.78335091954011,0.0,1.0
2019-06-26,31.5,31.5,31.5,31.5,52,24.9778574627931,24.9778574627931,24.9778574627931,24.9778574627931,65.5780826053619,0.0,1.0
2019-06-27,31.0,31.0,31.0,31.0,100,24.5813835348123,24.5813835348123,24.5813835348123,24.5813835348123,126.111697318003,0.0,1.0
2019-06-28,31.0,31.0,30.95,30.95,307,24.5813835348123,24.5813835348123,24.5417361420142,24.5417361420142,387.16291076627,0.0,1.0
2019-07-01,31.0,31.0,31.0,31.0,1,24.5813835348123,24.5813835348123,24.5813835348123,24.5813835348123,1.26111697318003,0.0,1.0
2019-07-02,31.0,31.0,31.0,31.0,250,24.5813835348123,24.5813835348123,24.5813835348123,24.5813835348123,315.279243295008,0.0,1.0
2019-07-03,30.75,30.9,30.75,30.9,649,24.3831465708218,24.5020887492161,24.3831465708218,24.5020887492161,818.464915593844,0.0,1.0
2019-07-05,30.75,30.75,30.75,30.75,1,24.3831465708218,24.3831465708218,24.3831465708218,24.3831465708218,1.26111697318004,0.0,1.0
2019-07-08,30.75,30.75,30.7,30.7,1414,24.3831465708218,24.3831465708218,24.3434991780238,24.3434991780238,1783.21940007657,0.0,1.0
2019-07-09,30.75,30.75,30.75,30.75,37,24.3831465708218,24.3831465708218,24.3831465708218,24.3831465708218,46.6613280076614,0.0,1.0
2019-07-10,30.9,30.9,30.5,30.5,444,24.5020887492161,24.5020887492161,24.1849096068314,24.1849096068314,559.935936091936,0.0,1.0
2019-07-11,30.9,30.9,30.9,30.9,263,24.5020887492161,24.5020887492161,24.5020887492161,24.5020887492161,331.673763946349,0.0,1.0
2019-07-12,30.9,30.9,30.9,30.9,0,24.5020887492161,24.5020887492161,24.5020887492161,24.5020887492161,0,0.0,1.0
2019-07-15,31.0,31.0,30.5,30.9,457,24.5813835348123,24.5813835348123,24.1849096068314,24.5020887492161,576.330456743275,0.0,1.0
2019-07-16,30.95,30.95,30.5,30.5,2212,24.5417361420142,24.5417361420142,24.1849096068314,24.1849096068314,2789.59074467424,0.0,1.0
2019-07-17,30.5,30.5,30.5,30.5,107,24.1849096068314,24.1849096068314,24.1849096068314,24.1849096068314,134.939516130264,0.0,1.0
2019-07-18,30.25,30.25,30.25,30.25,650,23.986672642841,23.986672642841,23.986672642841,23.986672642841,819.726032567023,0.0,1.0
2019-07-19,30.15,30.15,30.12,30.15,446,23.9073778572448,23.9073778572448,23.883589421566,23.9073778572448,562.458170038296,0.0,1.0
2019-07-22,30.25,30.25,30.25,30.25,825,23.986672642841,23.986672642841,23.986672642841,23.986672642841,1040.42150287353,0.0,1.0
2019-07-23,30.25,30.25,30.25,30.25,80,23.986672642841,23.986672642841,23.986672642841,23.986672642841,100.889357854403,0.0,1.0
2019-07-24,30.25,30.25,30.25,30.25,96,23.986672642841,23.986672642841,23.986672642841,23.986672642841,121.067229425283,0.0,1.0
2019-07-25,30.25,30.25,30.25,30.25,24,23.986672642841,23.986672642841,23.986672642841,23.986672642841,30.2668073563208,0.0,1.0
2019-07-26,30.25,30.25,30.25,30.25,8,23.986672642841,23.986672642841,23.986672642841,23.986672642841,10.0889357854403,0.0,1.0
2019-07-29,30.19,30.19,30.19,30.19,250,23.9390957714833,23.9390957714833,23.9390957714833,23.9390957714833,315.279243295009,0.0,1.0
2019-07-30,30.49,30.49,30.2,30.2,2000,24.3752170922622,24.3752170922622,24.1433767197874,24.1433767197874,2501.72130853997,0.25,1.0
2019-07-31,30.33,30.33,30.29,30.29,200,24.247305162621,24.247305162621,24.2153271802107,24.2153271802107,250.172130853996,0.0,1.0
2019-08-01,30.02,30.15,30.02,30.15,1407,23.999475798941,24.1034042417745,23.999475798941,24.1034042417745,1759.96094055787,0.0,1.0
2019-08-02,30.02,30.02,30.02,30.02,500,23.999475798941,23.999475798941,23.999475798941,23.999475798941,625.430327134992,0.0,1.0
2019-08-05,30.0,30.0,30.0,30.0,301,23.9834868077359,23.9834868077359,23.9834868077359,23.9834868077359,376.509056935264,0.0,1.0
2019-08-06,29.97,29.97,29.97,29.97,354,23.9595033209281,23.9595033209281,23.9595033209281,23.9595033209281,442.804671611575,0.0,1.0
2019-08-07,30.0,30.0,30.0,30.0,100,23.9834868077359,23.9834868077359,23.9834868077359,23.9834868077359,125.086065426998,0.0,1.0
2019-08-08,30.0,30.0,30.0,30.0,0,23.9834868077359,23.9834868077359,23.9834868077359,23.9834868077359,0,0.0,1.0
2019-08-09,30.0,30.0,30.0,30.0,100,23.9834868077359,23.9834868077359,23.9834868077359,23.9834868077359,125.086065426998,0.0,1.0
2019-08-12,29.77,30.3,29.77,30.3,3257,23.7996134088766,24.2233216758132,23.7996134088766,24.2233216758132,4074.05315095733,0.0,1.0
2019-08-13,29.77,30.3,29.77,30.3,3300,23.7996134088766,24.2233216758132,23.7996134088766,24.2233216758132,4127.84015909094,0.0,1.0
2019-08-14,29.77,30.3,29.77,29.77,147,23.7996134088766,24.2233216758132,23.7996134088766,23.7996134088766,183.876516177687,0.0,1.0
2019-08-15,30.49,30.49,29.77,29.77,3736,24.3752170922622,24.3752170922622,23.7996134088766,23.7996134088766,4673.21540435266,0.0,1.0
2019-08-16,31.05,31.25,30.65,30.65,2079,24.8229088460066,24.9827987580582,24.5031290219035,24.5031290219035,2600.5393002273,0.0,1.0
2019-08-19,31.0,31.05,31.0,31.05,306,24.7829363679937,24.8229088460066,24.7829363679937,24.8229088460066,382.763360206615,0.0,1.0
2019-08-20,31.0,31.0,31.0,31.0,50,24.7829363679937,24.7829363679937,24.7829363679937,24.7829363679937,62.5430327134992,0.0,1.0
2019-08-21,31.0,31.0,31.0,31.0,0,24.7829363679937,24.7829363679937,24.7829363679937,24.7829363679937,0,0.0,1.0
2019-08-22,31.0,31.0,31.0,31.0,200,24.7829363679937,24.7829363679937,24.7829363679937,24.7829363679937,250.172130853997,0.0,1.0
2019-08-23,31.0,31.0,31.0,31.0,0,24.7829363679937,24.7829363679937,24.7829363679937,24.7829363679937,0,0.0,1.0
2019-08-26,31.0,31.0,31.0,31.0,200,24.7829363679937,24.7829363679937,24.7829363679937,24.7829363679937,250.172130853997,0.0,1.0
2019-08-27,29.8,30.25,29.8,30.25,1428,23.8235968956843,24.1833491978003,23.8235968956843,24.1833491978003,1786.22901429754,0.0,1.0
2019-08-28,29.8,29.8,29.8,29.8,182,23.8235968956843,23.8235968956843,23.8235968956843,23.8235968956843,227.656639077137,0.0,1.0
2019-08-29,29.81,29.81,29.81,29.81,200,23.8315913912869,23.8315913912869,23.8315913912869,23.8315913912869,250.172130853996,0.0,1.0
2019-08-30,29.81,29.81,29.81,29.81,0,23.8315913912869,23.8315913912869,23.8315913912869,23.8315913912869,0,0.0,1.0
2019-09-03,29.8,29.8,29.8,29.8,100,23.8235968956843,23.8235968956843,23.8235968956843,23.8235968956843,125.086065426998,0.0,1.0
2019-09-04,30.2,30.2,30.2,30.2,151,24.1433767197874,24.1433767197874,24.1433767197874,24.1433767197874,188.879958794768,0.0,1.0
2019-09-05,29.62,29.9,29.62,29.8,3271,23.6796959748379,23.9035418517101,23.6796959748379,23.8235968956843,4091.56520011711,0.0,1.0
2019-09-06,29.62,29.62,29.62,29.62,0,23.6796959748379,23.6796959748379,23.6796959748379,23.6796959748379,0,0.0,1.0
2019-09-09,30.0,30.0,29.75,29.75,814,23.9834868077359,23.9834868077359,23.7836244176714,23.7836244176714,1018.20057257577,0.0,1.0
2019-09-10,30.0,30.25,29.75,29.75,2132,23.9834868077359,24.1833491978003,23.7836244176714,23.7836244176714,2666.8349149036,0.0,1.0
2019-09-11,30.25,30.5,30.25,30.5,766,24.1833491978003,24.3832115878648,24.1833491978003,24.3832115878648,958.159261170808,0.0,1.0
2019-09-12,30.25,30.25,30.25,30.25,516,24.1833491978003,24.1833491978003,24.1833491978003,24.1833491978003,645.444097603312,0.0,1.0
2019-09-13,30.25,30.25,30.25,30.25,400,24.1833491978003,24.1833491978003,24.1833491978003,24.1833491978003,500.344261707994,0.0,1.0
2019-09-16,30.43,30.43,30.43,30.43,100,24.3272501186467,24.3272501186467,24.3272501186467,24.3272501186467,125.086065426999,0.0,1.0
2019-09-17,30.25,30.25,30.25,30.25,400,24.1833491978003,24.1833491978003,24.1833491978003,24.1833491978003,500.344261707994,0.0,1.0
2019-09-18,30.49,30.49,30.25,30.25,660,24.3752170922622,24.3752170922622,24.1833491978003,24.1833491978003,825.56803181819,0.0,1.0
2019-09-19,30.75,30.75,30.0,30.25,3148,24.5830739779293,24.5830739779293,23.9834868077359,24.1833491978003,3937.7093396419,0.0,1.0
2019-09-20,30.25,30.25,30.25,30.25,100,24.1833491978003,24.1833491978003,24.1833491978003,24.1833491978003,125.086065426998,0.0,1.0
2019-09-23,30.25,30.25,30.25,30.25,6,24.1833491978003,24.1833491978003,24.1833491978003,24.1833491978003,7.50516392561991,0.0,1.0
2019-09-24,30.01,30.01,30.01,30.01,1200,23.9914813033384,23.9914813033384,23.9914813033384,23.9914813033384,1501.03278512398,0.0,1.0
2019-09-25,30.01,30.01,30.0,30.01,505,23.9914813033384,23.9914813033384,23.9834868077359,23.9914813033384,631.684630406343,0.0,1.0
2019-09-26,29.75,30.1,29.75,30.0,500,23.7836244176714,24.0634317637617,23.7836244176714,23.9834868077359,625.430327134992,0.0,1.0
2019-09-27,29.65,29.75,29.65,29.75,1026,23.7036794616456,23.7836244176714,23.7036794616456,23.7836244176714,1283.383031281,0.0,1.0
2019-09-30,29.52,30.0,29.52,29.65,1101,23.5997510188121,23.9834868077359,23.5997510188121,23.7036794616456,1377.19758035125,0.0,1.0
2019-10-01,30.14,30.14,30.14,30.14,136,24.095409746172,24.095409746172,24.095409746172,24.095409746172,170.117048980717,0.0,1.0
2019-10-02,30.14,30.14,30.14,30.14,10,24.095409746172,24.095409746172,24.095409746172,24.095409746172,12.5086065426998,0.0,1.0
2019-10-03,29.55,29.55,29.55,29.55,1197,23.6237345056198,23.6237345056198,23.6237345056198,23.6237345056198,1497.28020316117,0.0,1.0
2019-10-04,29.55,29.55,29.55,29.55,1,23.6237345056198,23.6237345056198,23.6237345056198,23.6237345056198,1.25086065426998,0.0,1.0
2019-10-07,29.95,29.95,29.95,29.95,185,23.943514329723,23.943514329723,23.943514329723,23.943514329723,231.409221039947,0.0,1.0
2019-10-08,29.9,29.95,29.9,29.95,306,23.9035418517101,23.943514329723,23.9035418517101,23.943514329723,382.763360206615,0.0,1.0
2019-10-09,29.9,29.9,29.9,29.9,1,23.9035418517101,23.9035418517101,23.9035418517101,23.9035418517101,1.25086065426998,0.0,1.0
2019-10-10,29.8,29.8,29.8,29.8,200,23.8235968956843,23.8235968956843,23.8235968956843,23.8235968956843,250.172130853997,0.0,1.0
2019-10-11,30.0,30.0,29.82,29.82,300,23.9834868077359,23.9834868077359,23.8395858868895,23.8395858868895,375.258196280994,0.0,1.0
2019-10-14,30.0,30.05,30.0,30.0,1323,23.9834868077359,24.0234592857488,23.9834868077359,23.9834868077359,1654.88864559919,0.0,1.0
2019-10-15,30.25,30.25,30.07,30.07,9193,24.1833491978003,24.1833491978003,24.0394482769539,24.0394482769539,11499.161994704,0.0,1.0
2019-10-16,30.25,30.25,30.25,30.25,0,24.1833491978003,24.1833491978003,24.1833491978003,24.1833491978003,0,0.0,1.0
2019-10-17,30.25,30.25,29.7,30.05,541,24.1833491978003,24.1833491978003,23.7436519396585,24.0234592857488,676.715613960062,0.0,1.0
2019-10-18,30.25,30.25,30.25,30.25,0,24.1833491978003,24.1833491978003,24.1833491978003,24.1833491978003,0,0.0,1.0
2019-10-21,30.25,30.25,30.0,30.25,3298,24.1833491978003,24.1833491978003,23.9834868077359,24.1833491978003,4125.33843778241,0.0,1.0
2019-10-22,30.5,30.5,30.5,30.5,148,24.3832115878648,24.3832115878648,24.3832115878648,24.3832115878648,185.127376831958,0.0,1.0
2019-10-23,30.5,30.5,30.5,30.5,1,24.3832115878648,24.3832115878648,24.3832115878648,24.3832115878648,1.25086065426998,0.0,1.0
2019-10-24,30.5,30.5,30.5,30.5,0,24.3832115878648,24.3832115878648,24.3832115878648,24.3832115878648,0,0.0,1.0
2019-10-25,30.28,30.28,30.28,30.28,150,24.2073326846081,24.2073326846081,24.2073326846081,24.2073326846081,187.629098140497,0.0,1.0
2019-10-28,31.0,31.0,30.75,30.75,1240,24.7829363679937,24.7829363679937,24.5830739779293,24.5830739779293,1551.06721129478,0.0,1.0
2019-10-29,31.0,31.0,31.0,31.0,0,24.7829363679937,24.7829363679937,24.7829363679937,24.7829363679937,0,0.0,1.0
2019-10-30,30.55,30.85,30.55,30.85,998,24.4231840658777,24.6630189339551,24.4231840658777,24.6630189339551,1248.35893296144,0.0,1.0
2019-10-31,30.55,30.55,30.55,30.55,0,24.6310409515447,24.6310409515447,24.6310409515447,24.6310409515447,0,0.26,1.0
2019-11-01,31.0,31.0,31.0,31.0,608,24.9938549753809,24.9938549753809,24.9938549753809,24.9938549753809,754.105359840065,0.0,1.0
2019-11-04,30.55,30.55,30.55,30.55,802,24.6310409515447,24.6310409515447,24.6310409515447,24.6310409515447,994.724504262718,0.0,1.0
2019-11-05,31.0,31.25,30.7,30.7,1400,24.9938549753809,25.1954183219566,24.7519789594901,24.7519789594901,1736.4268154212,0.0,1.0
2019-11-06,31.0,31.0,31.0,31.0,35,24.9938549753809,24.9938549753809,24.9938549753809,24.9938549753809,43.41067038553,0.0,1.0
2019-11-07,31.0,31.0,31.0,31.0,1,24.9938549753809,24.9938549753809,24.9938549753809,24.9938549753809,1.240304868158,0.0,1.0
2019-11-08,31.1,31.1,31.1,31.1,364,25.0744803140112,25.0744803140112,25.0744803140112,25.0744803140112,451.470972009512,0.0,1.0
2019-11-11,31.4,31.4,31.4,31.4,126,25.316356329902,25.316356329902,25.316356329902,25.316356329902,156.278413387908,0.0,1.0
2019-11-12,31.41,31.41,31.41,31.41,180,25.324418863765,25.324418863765,25.324418863765,25.324418863765,223.25487626844,0.0,1.0
2019-11-13,31.48,31.48,31.48,31.48,229,25.3808566008062,25.3808566008062,25.3808566008062,25.3808566008062,284.029814808182,0.0,1.0
2019-11-14,31.48,31.48,31.48,31.48,0,25.3808566008062,25.3808566008062,25.3808566008062,25.3808566008062,0,0.0,1.0
2019-11-15,31.8,31.8,31.5,31.5,5909,25.638857684423,25.638857684423,25.3969816685322,25.3969816685322,7328.96146594562,0.0,1.0
2019-11-18,31.8,31.8,31.8,31.8,1101,25.638857684423,25.638857684423,25.638857684423,25.638857684423,1365.57565984196,0.0,1.0
2019-11-19,31.8,31.8,31.8,31.8,3,25.638857684423,25.638857684423,25.638857684423,25.638857684423,3.720914604474,0.0,1.0
2019-11-20,31.8,31.8,31.8,31.8,140,25.638857684423,25.638857684423,25.638857684423,25.638857684423,173.64268154212,0.0,1.0
2019-11-21,31.6,31.6,31.6,31.6,216,25.4776070071625,25.4776070071625,25.4776070071625,25.4776070071625,267.905851522128,0.0,1.0
2019-11-22,31.9,31.9,31.9,31.9,338,25.7194830230533,25.7194830230533,25.7194830230533,25.7194830230533,419.223045437403,0.0,1.0
2019-11-25,31.5,31.5,31.5,31.5,503,25.3969816685322,25.3969816685322,25.3969816685322,25.3969816685322,623.873348683475,0.0,1.0
2019-11-26,31.5,31.5,31.5,31.5,5,25.3969816685322,25.3969816685322,25.3969816685322,25.3969816685322,6.20152434079001,0.0,1.0
2019-11-27,31.15,31.15,31.15,31.15,101,25.1147929833263,25.1147929833263,25.1147929833263,25.1147929833263,125.270791683958,0.0,1.0
2019-11-29,31.15,31.15,31.15,31.15,1,25.1147929833263,25.1147929833263,25.1147929833263,25.1147929833263,1.240304868158,0.0,1.0
2019-12-02,31.15,31.48,31.15,31.48,385,25.1147929833263,25.3808566008062,25.1147929833263,25.3808566008062,477.51737424083,0.0,1.0
2019-12-03,31.5,31.5,31.5,31.5,100,25.3969816685322,25.3969816685322,25.3969816685322,25.3969816685322,124.0304868158,0.0,1.0
2019-12-04,31.15,31.15,31.15,31.15,101,25.1147929833263,25.1147929833263,25.1147929833263,25.1147929833263,125.270791683958,0.0,1.0
2019-12-05,31.43,31.43,31.43,31.43,300,25.340543931491,25.340543931491,25.340543931491,25.340543931491,372.091460447401,0.0,1.0
2019-12-06,31.43,31.43,31.43,31.43,0,25.340543931491,25.340543931491,25.340543931491,25.340543931491,0,0.0,1.0
2019-12-09,31.15,31.15,31.15,31.15,118,25.1147929833263,25.1147929833263,25.1147929833263,25.1147929833263,146.355974442644,0.0,1.0
2019-12-10,31.15,31.15,31.15,31.15,1,25.1147929833263,25.1147929833263,25.1147929833263,25.1147929833263,1.240304868158,0.0,1.0
2019-12-11,31.15,31.15,31.15,31.15,40,25.1147929833263,25.1147929833263,25.1147929833263,25.1147929833263,49.61219472632,0.0,1.0
2019-12-12,30.95,31.15,30.95,31.15,1818,24.9535423060658,25.1147929833263,24.9535423060658,25.1147929833263,2254.87425031124,0.0,1.0
2019-12-13,31.47,31.47,31.21,31.21,1059,25.3727940669431,25.3727940669431,25.1631681865045,25.1631681865045,1313.48285537932,0.0,1.0
2019-12-16,31.4,31.4,31.4,31.4,217,25.316356329902,25.316356329902,25.316356329902,25.316356329902,269.146156390286,0.0,1.0
2019-12-17,31.33,31.33,31.33,31.33,140,25.2599185928608,25.2599185928608,25.2599185928608,25.2599185928608,173.64268154212,0.0,1.0
2019-12-18,31.33,31.33,31.33,31.33,105,25.2599185928608,25.2599185928608,25.2599185928608,25.2599185928608,130.23201115659,0.0,1.0
2019-12-19,31.25,31.25,31.05,31.05,60286,25.1954183219566,25.1954183219566,25.034167644696,25.034167644696,74773.0192817731,0.0,1.0
2019-12-20,31.25,31.25,31.25,31.25,125,25.1954183219566,25.1954183219566,25.1954183219566,25.1954183219566,155.03810851975,0.0,1.0
2019-12-23,31.3,31.3,31.26,31.26,425,25.2357309912717,25.2357309912717,25.2034808558196,25.2034808558196,527.12956896715,0.0,1.0
2019-12-24,31.05,31.05,31.05,31.05,1665,25.034167644696,25.034167644696,25.034167644696,25.034167644696,2065.10760548307,0.0,1.0
2019-12-26,31.05,31.35,31.05,31.35,2101,25.034167644696,25.2760436605868,25.034167644696,25.2760436605868,2605.88052799996,0.0,1.0
2019-12-27,31.05,31.35,31.05,31.05,9075,25.034167644696,25.2760436605868,25.034167644696,25.034167644696,11255.7666785339,0.0,1.0
2019-12-30,31.05,31.05,31.05,31.05,3,25.034167644696,25.034167644696,25.034167644696,25.034167644696,3.72091460447401,0.0,1.0
2019-12-31,31.05,31.15,31.05,31.05,1501,25.034167644696,25.1147929833263,25.034167644696,25.034167644696,1861.69760710516,0.0,1.0
2020-01-02,31.05,31.05,31.05,31.05,1,25.034167644696,25.034167644696,25.034167644696,25.034167644696,1.240304868158,0.0,1.0
2020-01-03,31.05,31.05,31.05,31.05,0,25.034167644696,25.034167644696,25.034167644696,25.034167644696,0,0.0,1.0
2020-01-06,31.05,31.05,31.05,31.05,1,25.034167644696,25.034167644696,25.034167644696,25.034167644696,1.240304868158,0.0,1.0
2020-01-07,31.1,31.35,30.95,31.34,3518,25.0744803140112,25.2760436605868,24.9535423060658,25.2679811267238,4363.39252617984,0.0,1.0
2020-01-08,31.05,31.05,31.0,31.0,313,25.034167644696,25.034167644696,24.9938549753809,24.9938549753809,388.215423733455,0.0,1.0
2020-01-09,31.25,31.25,31.0,31.0,730,25.1954183219566,25.1954183219566,24.9938549753809,24.9938549753809,905.422553755339,0.0,1.0
2020-01-10,31.36,31.36,31.35,31.35,701,25.2841061944499,25.2841061944499,25.2760436605868,25.2760436605868,869.453712578756,0.0,1.0
2020-01-13,31.75,31.75,31.4,31.5,1131,25.5985450151079,25.5985450151079,25.316356329902,25.3969816685322,1402.7848058867,0.0,1.0
2020-01-14,31.45,31.45,31.45,31.45,1483,25.3566689992171,25.3566689992171,25.3566689992171,25.3566689992171,1839.37211947831,0.0,1.0
2020-01-15,31.45,31.6,31.4,31.45,918,25.3566689992171,25.4776070071625,25.316356329902,25.3566689992171,1138.59986896904,0.0,1.0
2020-01-16,31.45,31.45,31.45,31.45,301,25.3566689992171,25.3566689992171,25.3566689992171,25.3566689992171,373.331765315558,0.0,1.0
2020-01-17,31.52,31.52,31.52,31.52,176,25.4131067362583,25.4131067362583,25.4131067362583,25.4131067362583,218.293656795808,0.0,1.0
2020-01-21,31.5,31.5,31.5,31.5,291,25.3969816685322,25.3969816685322,25.3969816685322,25.3969816685322,360.928716633978,0.0,1.0
2020-01-22,31.5,31.75,31.5,31.75,783,25.3969816685322,25.5985450151079,25.3969816685322,25.5985450151079,971.158711767715,0.0,1.0
2020-01-23,31.5,31.5,31.5,31.5,0,25.3969816685322,25.3969816685322,25.3969816685322,25.3969816685322,0,0.0,1.0
2020-01-24,31.5,31.5,31.5,31.5,24,25.3969816685322,25.3969816685322,25.3969816685322,25.3969816685322,29.767316835792,0.0,1.0
2020-01-27,31.5,31.5,31.5,31.5,1,25.3969816685322,25.3969816685322,25.3969816685322,25.3969816685322,1.240304868158,0.0,1.0
2020-01-28,31.5,31.5,31.5,31.5,1,25.3969816685322,25.3969816685322,25.3969816685322,25.3969816685322,1.240304868158,0.0,1.0
2020-01-29,31.81,31.99,31.7,31.7,5287,25.646920218286,25.7920458278205,25.5582323457927,25.5582323457927,6557.49183795135,0.0,1.0
2020-01-30,31.81,31.81,31.81,31.81,2,25.646920218286,25.646920218286,25.646920218286,25.646920218286,2.480609736316,0.0,1.0
2020-01-31,32.0,32.0,32.0,32.0,462,26.0097342421222,26.0097342421222,26.0097342421222,26.0097342421222,568.402578141596,0.26,1.0
2020-02-03,32.25,32.25,32.25,32.25,397,26.2129352908888,26.2129352908888,26.2129352908888,26.2129352908888,488.432518446349,0.0,1.0
2020-02-04,32.25,32.25,32.25,32.25,1,26.2129352908888,26.2129352908888,26.2129352908888,26.2129352908888,1.23030861069609,0.0,1.0
2020-02-05,32.6,32.6,32.02,32.02,1783,26.497416759162,26.497416759162,26.0259903260235,26.0259903260235,2193.64025287114,0.0,1.0
2020-02-06,32.5,32.5,32.5,32.5,680,26.4161363396554,26.4161363396554,26.4161363396554,26.4161363396554,836.609855273343,0.0,1.0
2020-02-07,32.7,32.75,32.6,32.75,1035,26.5786971786686,26.6193373884219,26.497416759162,26.6193373884219,1273.36941207046,0.0,1.0
2020-02-10,32.7,32.7,32.7,32.7,201,26.5786971786686,26.5786971786686,26.5786971786686,26.5786971786686,247.292030749915,0.0,1.0
2020-02-11,32.7,32.7,32.7,32.7,0,26.5786971786686,26.5786971786686,26.5786971786686,26.5786971786686,0,0.0,1.0
2020-02-12,32.7,32.7,32.7,32.7,200,26.5786971786686,26.5786971786686,26.5786971786686,26.5786971786686,246.061722139219,0.0,1.0
2020-02-13,32.68,32.7,32.68,32.7,317,26.5624410947673,26.5786971786686,26.5624410947673,26.5786971786686,390.007829590662,0.0,1.0
2020-02-14,32.7,32.7,32.7,32.7,505,26.5786971786686,26.5786971786686,26.5786971786686,26.5786971786686,621.305848401528,0.0,1.0
2020-02-18,32.7,32.7,32.6,32.7,4635,26.5786971786686,26.5786971786686,26.497416759162,26.5786971786686,5702.4804105764,0.0,1.0
2020-02-19,32.7,32.7,32.7,32.7,6,26.5786971786686,26.5786971786686,26.5786971786686,26.5786971786686,7.38185166417657,0.0,1.0
2020-02-20,32.72,32.72,32.72,32.72,102,26.5949532625699,26.5949532625699,26.5949532625699,26.5949532625699,125.491478291002,0.0,1.0
2020-02-21,32.78,32.8,32.78,32.8,310,26.6437215142739,26.6599775981753,26.6437215142739,26.6599775981753,381.39566931579,0.0,1.0
2020-02-24,32.72,32.72,32.72,32.72,100,26.5949532625699,26.5949532625699,26.5949532625699,26.5949532625699,123.03086106961,0.0,1.0
2020-02-25,32.72,32.72,32.72,32.72,2,26.5949532625699,26.5949532625699,26.5949532625699,26.5949532625699,2.46061722139219,0.0,1.0
2020-02-26,32.72,32.72,32.72,32.72,0,26.5949532625699,26.5949532625699,26.5949532625699,26.5949532625699,0,0.0,1.0
2020-02-27,32.25,32.39,31.5,32.39,2464,26.2129352908888,26.3267278781981,25.603332144589,26.3267278781981,3031.48041675517,0.0,1.0
2020-02-28,32.25,32.25,32.25,32.25,376,26.2129352908888,26.2129352908888,26.2129352908888,26.2129352908888,462.596037621731,0.0,1.0
2020-03-02,32.02,32.02,32.02,32.02,127,26.0259903260235,26.0259903260235,26.0259903260235,26.0259903260235,156.249193558404,0.0,1.0
2020-03-03,32.02,32.02,32.02,32.02,31,26.0259903260235,26.0259903260235,26.0259903260235,26.0259903260235,38.139566931579,0.0,1.0
2020-03-04,32.02,32.02,32.02,32.02,190,26.0259903260235,26.0259903260235,26.0259903260235,26.0259903260235,233.758636032258,0.0,1.0
2020-03-05,31.62,31.77,31.62,31.77,1000,25.700868647997,25.8227892772569,25.700868647997,25.8227892772569,1230.30861069609,0.0,1.0
2020-03-06,31.62,31.62,31.62,31.62,100,25.700868647997,25.700868647997,25.700868647997,25.700868647997,123.030861069609,0.0,1.0
2020-03-09,31.14,31.5,31.14,31.5,301,25.3107226343652,25.603332144589,25.3107226343652,25.603332144589,370.322891819524,0.0,1.0
2020-03-10,29.9,31.13,29.0,31.13,5983,24.3028454324829,25.3025945924145,23.5713216569232,25.3025945924145,7360.93641779474,0.0,1.0
2020-03-11,29.86,29.86,29.1,29.1,3407,24.2703332646803,24.2703332646803,23.6526020764299,23.6526020764299,4191.66143664159,0.0,1.0
2020-03-12,28.6,29.5,28.4,29.46,2846,23.2461999788967,23.9777237544564,23.0836391398834,23.9452115866538,3501.45830604109,0.0,1.0
2020-03-13,29.0,29.16,26.68,26.68,2467,23.5713216569232,23.7013703281339,21.6856159243694,21.6856159243694,3035.17134258727,0.0,1.0
2020-03-16,29.5,29.5,26.9,27.01,6540,23.9777237544564,23.9777237544564,21.864432847284,21.9538413087413,8046.21831395246,0.0,1.0
2020-03-17,28.0,29.0,27.5,29.0,2111,22.7585174618569,23.5713216569232,22.3521153643238,23.5713216569232,2597.18147717946,0.0,1.0
2020-03-18,28.0,28.0,28.0,28.0,44,22.7585174618569,22.7585174618569,22.7585174618569,22.7585174618569,54.1335788706282,0.0,1.0
2020-03-19,28.0,28.0,28.0,28.0,69,22.7585174618569,22.7585174618569,22.7585174618569,22.7585174618569,84.8912941380306,0.0,1.0
2020-03-20,27.0,27.0,26.16,26.85,1453,21.9457132667906,21.9457132667906,21.2629577429349,21.8237926375307,1787.63841134143,0.0,1.0
2020-03-23,24.0,27.0,24.0,27.0,1747,19.5073006815916,21.9457132667906,19.5073006815916,21.9457132667906,2149.34914288608,0.0,1.0
2020-03-24,24.5,25.0,24.0,25.0,1300,19.9137027791248,20.320104876658,19.5073006815916,20.320104876658,1599.40119390492,0.0,1.0
2020-03-25,23.0,25.0,21.75,25.0,5206,18.6944964865253,20.320104876658,17.6784912426924,20.320104876658,6404.98662728388,0.0,1.0
2020-03-26,23.6,23.7,23.25,23.25,749,19.1821790035651,19.2634594230718,18.8976975352919,18.8976975352919,921.501149411376,0.0,1.0
2020-03-27,24.0,24.0,24.0,24.0,301,19.5073006815916,19.5073006815916,19.5073006815916,19.5073006815916,370.322891819525,0.0,1.0
2020-03-30,25.5,25.5,24.0,24.0,246,20.7265069741911,20.7265069741911,19.5073006815916,19.5073006815916,302.65591823124,0.0,1.0
2020-03-31,23.91,23.91,23.91,23.91,601,19.4341483040357,19.4341483040357,19.4341483040357,19.4341483040357,739.415475028352,0.0,1.0
2020-04-01,23.8,23.9,23.8,23.9,640,19.3447398425784,19.426020262085,19.3447398425784,19.426020262085,787.3975108455,0.0,1.0
2020-04-02,24.0,24.0,23.8,23.8,4900,19.5073006815916,19.5073006815916,19.3447398425784,19.3447398425784,6028.51219241088,0.0,1.0
2020-04-03,23.7,23.9,23.7,23.9,200,19.2634594230718,19.426020262085,19.2634594230718,19.426020262085,246.061722139218,0.0,1.0
2020-04-06,23.7,23.7,23.7,23.7,88,19.2634594230718,19.2634594230718,19.2634594230718,19.2634594230718,108.267157741256,0.0,1.0
2020-04-07,24.5,24.5,24.0,24.0,1390,19.9137027791248,19.9137027791248,19.5073006815916,19.5073006815916,1710.12896886757,0.0,1.0
2020-04-08,24.95,24.95,24.75,24.75,300,20.2794646669047,20.2794646669047,20.1169038278914,20.1169038278914,369.092583208827,0.0,1.0
2020-04-09,26.98,26.98,24.0,24.0,1435,21.9294571828893,21.9294571828893,19.5073006815916,19.5073006815916,1765.49285634889,0.0,1.0
2020-04-13,27.0,27.0,27.0,27.0,201,21.9457132667906,21.9457132667906,21.9457132667906,21.9457132667906,247.292030749915,0.0,1.0
2020-04-14,26.25,26.25,26.25,26.25,412,21.3361101204909,21.3361101204909,21.3361101204909,21.3361101204909,506.88714760679,0.0,1.0
2020-04-15,27.0,27.0,27.0,27.0,130,21.9457132667906,21.9457132667906,21.9457132667906,21.9457132667906,159.940119390492,0.0,1.0
2020-04-16,27.0,27.0,27.0,27.0,21,21.9457132667906,21.9457132667906,21.9457132667906,21.9457132667906,25.836480824618,0.0,1.0
2020-04-17,26.35,27.0,26.35,27.0,2585,21.4173905399975,21.9457132667906,21.4173905399975,21.9457132667906,3180.3477586494,0.0,1.0
2020-04-20,26.4,26.75,26.4,26.7,2221,21.4580307497508,21.742512218024,21.4580307497508,21.7018720082707,2732.51542435603,0.0,1.0
2020-04-21,26.4,26.4,26.4,26.4,10,21.4580307497508,21.4580307497508,21.4580307497508,21.4580307497508,12.303086106961,0.0,1.0
2020-04-22,26.65,26.7,26.65,26.65,900,21.6612317985174,21.7018720082707,21.6612317985174,21.6612317985174,1107.27774962648,0.0,1.0
2020-04-23,26.45,26.76,26.45,26.76,850,21.4986709595041,21.7506402599747,21.4986709595041,21.7506402599747,1045.76231909168,0.0,1.0
2020-04-24,26.35,26.5,26.35,26.5,4371,21.4173905399975,21.5393111692574,21.4173905399975,21.5393111692574,5377.67893735263,0.0,1.0
2020-04-27,26.25,26.5,26.25,26.5,501,21.3361101204909,21.5393111692574,21.3361101204909,21.5393111692574,616.384613958742,0.0,1.0
2020-04-28,26.65,26.7,26.5,26.6,915,21.6612317985174,21.7018720082707,21.5393111692574,21.6205915887641,1125.73237878693,0.0,1.0
2020-04-29,26.75,26.85,26.7,26.7,1138,21.742512218024,21.8237926375307,21.7018720082707,21.7018720082707,1400.09119897216,0.0,1.0
2020-04-30,26.85,26.85,26.85,26.85,299,21.8237926375307,21.8237926375307,21.8237926375307,21.8237926375307,367.862274598132,0.0,1.0
2020-05-01,26.85,26.85,26.5,26.75,1101,22.0351217282479,22.0351217282479,21.7478855046022,21.9530542357777,1341.57870170071,0.26,1.0
2020-05-04,26.85,26.85,26.85,26.85,75,22.0351217282479,22.0351217282479,22.0351217282479,22.0351217282479,91.3881949387407,0.0,1.0
2020-05-05,26.8,26.8,26.8,26.8,100,21.9940879820128,21.9940879820128,21.9940879820128,21.9940879820128,121.850926584988,0.0,1.0
2020-05-06,26.4,26.65,26.4,26.65,410,21.665818012132,21.8709867433075,21.665818012132,21.8709867433075,499.588798998449,0.0,1.0
2020-05-07,26.65,26.65,26.65,26.65,271,21.8709867433075,21.8709867433075,21.8709867433075,21.8709867433075,330.216011045316,0.0,1.0
2020-05-08,26.65,26.65,26.65,26.65,811,21.8709867433075,21.8709867433075,21.8709867433075,21.8709867433075,988.21101460425,0.0,1.0
2020-05-11,26.65,26.65,26.65,26.65,41,21.8709867433075,21.8709867433075,21.8709867433075,21.8709867433075,49.9588798998449,0.0,1.0
2020-05-12,26.65,26.65,26.65,26.65,0,21.8709867433075,21.8709867433075,21.8709867433075,21.8709867433075,0,0.0,1.0
2020-05-13,26.45,26.45,26.35,26.45,639,21.7068517583671,21.7068517583671,21.6247842658969,21.7068517583671,778.627420878071,0.0,1.0
2020-05-14,26.45,26.8,26.45,26.8,756,21.7068517583671,21.9940879820128,21.7068517583671,21.9940879820128,921.193004982507,0.0,1.0
2020-05-15,26.45,26.45,26.45,26.45,2,21.7068517583671,21.7068517583671,21.7068517583671,21.7068517583671,2.43701853169975,0.0,1.0
2020-05-18,26.54,26.54,26.0,26.5,8879,21.7807125015903,21.7807125015903,21.3375480422512,21.7478855046022,10819.143771481,0.0,1.0
2020-05-19,27.0,27.0,26.5,26.5,3502,22.1582229669532,22.1582229669532,21.7478855046022,21.7478855046022,4267.21944900626,0.0,1.0
2020-05-20,26.4,26.55,26.4,26.55,631,21.665818012132,21.7889192508373,21.665818012132,21.7889192508373,768.879346751272,0.0,1.0
2020-05-21,26.4,26.4,26.4,26.4,0,21.665818012132,21.665818012132,21.665818012132,21.665818012132,0,0.0,1.0
2020-05-22,26.5,26.5,26.5,26.5,990,21.7478855046022,21.7478855046022,21.7478855046022,21.7478855046022,1206.32417319138,0.0,1.0
2020-05-26,26.5,26.5,26.5,26.5,1,21.7478855046022,21.7478855046022,21.7478855046022,21.7478855046022,1.21850926584988,0.0,1.0
2020-05-27,27.0,27.0,26.94,26.94,501,22.1582229669532,22.1582229669532,22.1089824714711,22.1089824714711,610.473142190788,0.0,1.0
2020-05-28,27.0,27.0,27.0,27.0,1,22.1582229669532,22.1582229669532,22.1582229669532,22.1582229669532,1.21850926584988,0.0,1.0
2020-05-29,27.0,27.0,27.0,27.0,50,22.1582229669532,22.1582229669532,22.1582229669532,22.1582229669532,60.9254632924938,0.0,1.0
2020-06-01,27.15,27.15,27.15,27.15,137,22.2813242056585,22.2813242056585,22.2813242056585,22.2813242056585,166.935769421433,0.0,1.0
2020-06-02,27.15,27.15,27.15,27.15,0,22.2813242056585,22.2813242056585,22.2813242056585,22.2813242056585,0,0.0,1.0
2020-06-03,27.5,27.5,27.5,27.5,102,22.5685604293042,22.5685604293042,22.5685604293042,22.5685604293042,124.287945116687,0.0,1.0
2020-06-04,27.5,27.5,27.5,27.5,2,22.5685604293042,22.5685604293042,22.5685604293042,22.5685604293042,2.43701853169975,0.0,1.0
2020-06-05,27.25,27.25,27.25,27.25,297,22.3633916981287,22.3633916981287,22.3633916981287,22.3633916981287,361.897251957413,0.0,1.0
2020-06-08,27.45,27.45,27.45,27.45,1879,22.5275266830691,22.5275266830691,22.5275266830691,22.5275266830691,2289.57891053191,0.0,1.0
2020-06-09,27.45,27.45,27.45,27.45,100,22.5275266830691,22.5275266830691,22.5275266830691,22.5275266830691,121.850926584987,0.0,1.0
2020-06-10,27.0,27.0,27.0,27.0,127,22.1582229669532,22.1582229669532,22.1582229669532,22.1582229669532,154.750676762934,0.0,1.0
2020-06-11,26.66,27.45,26.66,27.45,2550,21.8791934925545,22.5275266830691,21.8791934925545,22.5275266830691,3107.19862791719,0.0,1.0
2020-06-12,26.66,26.66,26.66,26.66,20,21.8791934925545,21.8791934925545,21.8791934925545,21.8791934925545,24.3701853169975,0.0,1.0
2020-06-15,26.75,27.45,26.75,27.45,200,21.9530542357777,22.5275266830691,21.9530542357777,22.5275266830691,243.701853169975,0.0,1.0
2020-06-16,26.75,26.75,26.75,26.75,1,21.9530542357777,21.9530542357777,21.9530542357777,21.9530542357777,1.21850926584988,0.0,1.0
2020-06-17,26.75,26.75,26.75,26.75,9,21.9530542357777,21.9530542357777,21.9530542357777,21.9530542357777,10.9665833926489,0.0,1.0
2020-06-18,27.0,27.0,27.0,27.0,135,22.1582229669532,22.1582229669532,22.1582229669532,22.1582229669532,164.498750889733,0.0,1.0
2020-06-19,26.5,26.75,26.5,26.75,1803,21.7478855046022,21.9530542357777,21.7478855046022,21.9530542357777,2196.97220632733,0.0,1.0
2020-06-22,26.5,26.5,26.5,26.5,74,21.7478855046022,21.7478855046022,21.7478855046022,21.7478855046022,90.1696856728909,0.0,1.0
2020-06-23,26.5,26.5,26.5,26.5,0,21.7478855046022,21.7478855046022,21.7478855046022,21.7478855046022,0,0.0,1.0
2020-06-24,26.5,26.5,26.5,26.5,48,21.7478855046022,21.7478855046022,21.7478855046022,21.7478855046022,58.4884447607941,0.0,1.0
2020-06-25,26.5,26.5,26.5,26.5,401,21.7478855046022,21.7478855046022,21.7478855046022,21.7478855046022,488.622215605801,0.0,1.0
2020-06-26,26.4,26.5,26.4,26.5,1100,21.665818012132,21.7478855046022,21.665818012132,21.7478855046022,1340.36019243486,0.0,1.0
2020-06-29,25.76,26.4,25.76,26.4,1001,21.1405860603228,21.665818012132,21.1405860603228,21.665818012132,1219.72777511572,0.0,1.0
2020-06-30,25.71,25.71,25.71,25.71,100,21.0995523140877,21.0995523140877,21.0995523140877,21.0995523140877,121.850926584987,0.0,1.0
2020-07-01,25.71,25.71,25.71,25.71,49,21.0995523140877,21.0995523140877,21.0995523140877,21.0995523140877,59.7069540266438,0.0,1.0
2020-07-02,25.71,25.71,25.71,25.71,0,21.0995523140877,21.0995523140877,21.0995523140877,21.0995523140877,0,0.0,1.0
2020-07-06,25.66,26.0,25.66,26.0,795,21.0585185678526,21.3375480422512,21.0585185678526,21.3375480422512,968.714866350649,0.0,1.0
2020-07-07,25.41,25.41,25.4,25.4,562,20.8533498366771,20.8533498366771,20.84514308743,20.84514308743,684.802207407629,0.0,1.0
2020-07-08,25.41,25.41,25.41,25.41,0,20.8533498366771,20.8533498366771,20.8533498366771,20.8533498366771,0,0.0,1.0
2020-07-09,25.41,25.41,25.41,25.41,0,20.8533498366771,20.8533498366771,20.8533498366771,20.8533498366771,0,0.0,1.0
2020-07-10,25.4101,25.4101,25.4101,25.4101,1,20.8534319041695,20.8534319041695,20.8534319041695,20.8534319041695,1.21850926584988,0.0,1.0
2020-07-13,25.32,25.5,25.32,25.5,2216,20.7794890934539,20.9272105799002,20.7794890934539,20.9272105799002,2700.21653312332,0.0,1.0
2020-07-14,25.5,25.5,25.5,25.5,200,20.9272105799002,20.9272105799002,20.9272105799002,20.9272105799002,243.701853169976,0.0,1.0
2020-07-15,25.81,25.81,25.5,25.6,3845,21.1816198065579,21.1816198065579,20.9272105799002,21.0092780723704,4685.16812719276,0.0,1.0
2020-07-16,25.35,25.35,25.35,25.35,623,20.8041093411949,20.8041093411949,20.8041093411949,20.8041093411949,759.131272624474,0.0,1.0
2020-07-17,25.95,25.95,25.8,25.8,1175,21.2965142960161,21.2965142960161,21.1734130573108,21.1734130573108,1431.74838737361,0.0,1.0
2020-07-20,25.5,25.53,25.5,25.53,1281,20.9272105799002,20.9518308276413,20.9272105799002,20.9518308276413,1560.91036955369,0.0,1.0
2020-07-21,25.95,25.95,25.54,25.54,786,21.2965142960161,21.2965142960161,20.9600375768883,20.9600375768883,957.748282958004,0.0,1.0
2020-07-22,25.95,25.95,25.95,25.95,0,21.2965142960161,21.2965142960161,21.2965142960161,21.2965142960161,0,0.0,1.0
2020-07-23,25.95,25.95,25.95,25.95,25,21.2965142960161,21.2965142960161,21.2965142960161,21.2965142960161,30.4627316462469,0.0,1.0
2020-07-24,26.45,26.45,25.95,25.95,400,21.7068517583671,21.7068517583671,21.2965142960161,21.2965142960161,487.403706339951,0.0,1.0
2020-07-27,25.95,25.95,25.95,25.95,428,21.2965142960161,21.2965142960161,21.2965142960161,21.2965142960161,521.521965783748,0.0,1.0
2020-07-28,25.62,25.66,25.62,25.66,1304,21.0256915708645,21.0585185678526,21.0256915708645,21.0585185678526,1588.93608266824,0.0,1.0
2020-07-29,25.52,25.65,25.52,25.65,1647,20.9436240783943,21.0503118186055,20.9436240783943,21.0503118186055,2006.88476085474,0.0,1.0
2020-07-30,26.45,26.45,26.45,26.45,118,21.7068517583671,21.7068517583671,21.7068517583671,21.7068517583671,143.784093370285,0.0,1.0
2020-07-31,26.45,26.45,26.45,26.45,0,21.9202272387896,21.9202272387896,21.9202272387896,21.9202272387896,0,0.26,1.0
2020-08-03,25.5,25.65,25.5,25.65,1401,21.1329222907046,21.2572335982969,21.1329222907046,21.2572335982969,1690.51395299523,0.0,1.0
2020-08-04,25.4,25.4,25.32,25.4,3186,21.050048085643,21.050048085643,20.9837487215937,21.050048085643,3844.38076676859,0.0,1.0
2020-08-05,25.4,25.4,25.4,25.4,450,21.050048085643,21.050048085643,21.050048085643,21.050048085643,542.991633724378,0.0,1.0
2020-08-06,26.45,26.45,25.39,25.39,3763,21.9202272387896,21.9202272387896,21.0417606651368,21.0417606651368,4540.61670601075,0.0,1.0
2020-08-07,25.54,25.54,25.54,25.54,201,21.1660719727292,21.1660719727292,21.1660719727292,21.1660719727292,242.536263063556,0.0,1.0
2020-08-10,25.54,25.54,25.54,25.54,0,21.1660719727292,21.1660719727292,21.1660719727292,21.1660719727292,0,0.0,1.0
2020-08-11,26.0,26.0,26.0,26.0,196,21.5472933160125,21.5472933160125,21.5472933160125,21.5472933160125,236.50302268884,0.0,1.0
2020-08-12,26.0,26.0,26.0,26.0,0,21.5472933160125,21.5472933160125,21.5472933160125,21.5472933160125,0,0.0,1.0
2020-08-13,25.62,26.5,25.62,26.5,1952,21.2323713367785,21.9616643413204,21.2323713367785,21.9616643413204,2355.37704228886,0.0,1.0
2020-08-14,25.62,25.62,25.62,25.62,1,21.2323713367785,21.2323713367785,21.2323713367785,21.2323713367785,1.20664807494306,0.0,1.0
2020-08-17,25.62,25.62,25.62,25.62,157,21.2323713367785,21.2323713367785,21.2323713367785,21.2323713367785,189.443747766061,0.0,1.0
2020-08-18,26.25,26.25,26.0,26.0,1795,21.7544788286665,21.7544788286665,21.5472933160125,21.5472933160125,2165.93329452279,0.0,1.0
2020-08-19,26.25,26.25,26.25,26.25,891,21.7544788286665,21.7544788286665,21.7544788286665,21.7544788286665,1075.12343477427,0.0,1.0
2020-08-20,26.25,26.25,26.25,26.25,1,21.7544788286665,21.7544788286665,21.7544788286665,21.7544788286665,1.20664807494306,0.0,1.0
2020-08-21,26.25,26.25,26.25,26.25,0,21.7544788286665,21.7544788286665,21.7544788286665,21.7544788286665,0,0.0,1.0
2020-08-24,26.25,26.25,26.25,26.25,0,21.7544788286665,21.7544788286665,21.7544788286665,21.7544788286665,0,0.0,1.0
2020-08-25,26.25,26.25,26.25,26.25,1,21.7544788286665,21.7544788286665,21.7544788286665,21.7544788286665,1.20664807494306,0.0,1.0
2020-08-26,26.25,26.25,26.25,26.25,0,21.7544788286665,21.7544788286665,21.7544788286665,21.7544788286665,0,0.0,1.0
2020-08-27,26.25,26.25,26.25,26.25,0,21.7544788286665,21.7544788286665,21.7544788286665,21.7544788286665,0,0.0,1.0
2020-08-28,26.25,26.25,26.25,26.25,1,21.7544788286665,21.7544788286665,21.7544788286665,21.7544788286665,1.20664807494306,0.0,1.0
2020-08-31,26.1,26.1,26.1,26.1,100,21.6301675210741,21.6301675210741,21.6301675210741,21.6301675210741,120.664807494306,0.0,1.0
2020-09-01,26.5,26.5,26.37,26.37,838,21.9616643413204,21.9616643413204,21.8539278747404,21.8539278747404,1011.17108680229,0.0,1.0
2020-09-02,26.5,26.5,26.5,26.5,0,21.9616643413204,21.9616643413204,21.9616643413204,21.9616643413204,0,0.0,1.0
2020-09-03,26.5,26.5,26.5,26.5,4,21.9616643413204,21.9616643413204,21.9616643413204,21.9616643413204,4.82659229977226,0.0,1.0
2020-09-04,26.5,26.5,26.5,26.5,1,21.9616643413204,21.9616643413204,21.9616643413204,21.9616643413204,1.20664807494306,0.0,1.0
2020-09-08,26.06,26.06,26.06,26.06,111,21.5970178390494,21.5970178390494,21.5970178390494,21.5970178390494,133.93793631868,0.0,1.0
2020-09-09,26.06,26.07,26.06,26.07,708,21.5970178390494,21.6053052595556,21.5970178390494,21.6053052595556,854.30683705969,0.0,1.0
2020-09-10,26.06,26.06,26.06,26.06,6,21.5970178390494,21.5970178390494,21.5970178390494,21.5970178390494,7.23988844965839,0.0,1.0
2020-09-11,26.06,26.06,26.06,26.06,0,21.5970178390494,21.5970178390494,21.5970178390494,21.5970178390494,0,0.0,1.0
2020-09-14,26.06,26.06,26.06,26.06,139,21.5970178390494,21.5970178390494,21.5970178390494,21.5970178390494,167.724082417086,0.0,1.0
2020-09-15,26.5,26.5,26.4999,26.4999,417,21.9616643413204,21.9616643413204,21.9615814671154,21.9615814671154,503.172247251258,0.0,1.0
2020-09-16,26.5,26.5,26.5,26.5,168,21.9616643413204,21.9616643413204,21.9616643413204,21.9616643413204,202.716876590435,0.0,1.0
2020-09-17,26.5,26.5,26.5,26.5,0,21.9616643413204,21.9616643413204,21.9616643413204,21.9616643413204,0,0.0,1.0
2020-09-18,26.5,26.5,26.5,26.5,13,21.9616643413204,21.9616643413204,21.9616643413204,21.9616643413204,15.6864249742598,0.0,1.0
2020-09-21,26.5,26.5,26.5,26.5,51,21.9616643413204,21.9616643413204,21.9616643413204,21.9616643413204,61.5390518220963,0.0,1.0
2020-09-22,26.0,26.0,26.0,26.0,315,21.5472933160125,21.5472933160125,21.5472933160125,21.5472933160125,380.094143607065,0.0,1.0
2020-09-23,26.0,26.0,26.0,26.0,13,21.5472933160125,21.5472933160125,21.5472933160125,21.5472933160125,15.6864249742598,0.0,1.0
2020-09-24,25.99,26.0,25.99,26.0,1255,21.5390058955063,21.5472933160125,21.5390058955063,21.5472933160125,1514.34333405355,0.0,1.0
2020-09-25,25.99,25.99,25.99,25.99,1,21.5390058955063,21.5390058955063,21.5390058955063,21.5390058955063,1.20664807494306,0.0,1.0
2020-09-28,25.99,25.99,25.99,25.99,201,21.5390058955063,21.5390058955063,21.5390058955063,21.5390058955063,242.536263063556,0.0,1.0
2020-09-29,25.5,25.99,25.5,25.99,500,21.1329222907046,21.5390058955063,21.1329222907046,21.5390058955063,603.32403747153,0.0,1.0
2020-09-30,25.2001,25.36,25.1,25.36,4072,20.8843825497249,21.0168984036183,20.8014254704582,21.0168984036183,4913.47096116814,0.0,1.0
2020-10-01,25.2101,25.2101,25.21,25.21,295,20.892669970231,20.892669970231,20.892587096026,20.892587096026,355.961182108204,0.0,1.0
2020-10-02,25.07,25.21,25.07,25.21,1382,20.7765632089397,20.892587096026,20.7765632089397,20.892587096026,1667.58763957132,0.0,1.0
2020-10-05,25.07,25.3,25.07,25.15,1175,20.7765632089397,20.9671738805814,20.7765632089397,20.842862572989,1417.8114880581,0.0,1.0
2020-10-06,25.0,26.0,24.99,25.0,843,20.7185512653966,21.5472933160125,20.7102638448905,20.7185512653966,1017.204327177,0.0,1.0
2020-10-07,25.65,25.65,25.65,25.65,107,21.2572335982969,21.2572335982969,21.2572335982969,21.2572335982969,129.111344018908,0.0,1.0
2020-10-08,25.65,25.65,25.65,25.65,16,21.2572335982969,21.2572335982969,21.2572335982969,21.2572335982969,19.306369199089,0.0,1.0
2020-10-09,25.4,25.4,25.4,25.4,120,21.050048085643,21.050048085643,21.050048085643,21.050048085643,144.797768993167,0.0,1.0
2020-10-12,25.4,25.4,25.4,25.4,54,21.050048085643,21.050048085643,21.050048085643,21.050048085643,65.1589960469253,0.0,1.0
2020-10-13,25.4,25.4,25.4,25.4,0,21.050048085643,21.050048085643,21.050048085643,21.050048085643,0,0.0,1.0
2020-10-14,25.5,25.5,25.4,25.4,300,21.1329222907046,21.1329222907046,21.050048085643,21.050048085643,361.994422482918,0.0,1.0
2020-10-15,25.5,25.5,25.5,25.5,10,21.1329222907046,21.1329222907046,21.1329222907046,21.1329222907046,12.0664807494306,0.0,1.0
2020-10-16,25.41,25.41,25.31,25.31,300,21.0583355061491,21.0583355061491,20.9754613010875,20.9754613010875,361.994422482919,0.0,1.0
2020-10-19,25.31,25.31,25.31,25.31,602,20.9754613010875,20.9754613010875,20.9754613010875,20.9754613010875,726.402141115725,0.0,1.0
2020-10-20,25.31,25.31,25.31,25.31,200,20.9754613010875,20.9754613010875,20.9754613010875,20.9754613010875,241.329614988613,0.0,1.0
2020-10-21,25.3,25.3001,25.3,25.3001,355,20.9671738805814,20.9672567547864,20.9671738805814,20.9672567547864,428.360066604787,0.0,1.0
2020-10-22,25.5,25.625,25.5,25.625,1978,21.1329222907046,21.2365150470315,21.1329222907046,21.2365150470315,2386.74989223737,0.0,1.0
2020-10-23,25.5,25.5,25.5,25.5,0,21.1329222907046,21.1329222907046,21.1329222907046,21.1329222907046,0,0.0,1.0
2020-10-26,25.5,25.5,25.5,25.5,259,21.1329222907046,21.1329222907046,21.1329222907046,21.1329222907046,312.521851410253,0.0,1.0
2020-10-27,25.5,25.5,25.5,25.5,200,21.1329222907046,21.1329222907046,21.1329222907046,21.1329222907046,241.329614988612,0.0,1.0
2020-10-28,25.1,25.45,25.1,25.45,1400,20.8014254704582,21.0914851881738,20.8014254704582,21.0914851881738,1689.30730492029,0.0,1.0
2020-10-29,25.45,25.45,25.4499,25.4499,820,21.0914851881738,21.0914851881738,21.0914023139687,21.0914023139687,989.45142145331,0.0,1.0
2020-10-30,25.5,25.5,25.44,25.44,501,21.3483952238647,21.3483952238647,21.2981637056909,21.2981637056909,598.429055956331,0.26,1.0
2020-11-02,25.5,25.5,25.5,25.5,410,21.3483952238647,21.3483952238647,21.3483952238647,21.3483952238647,489.732361161868,0.0,1.0
2020-11-03,26.0,26.0,25.5,25.5,485,21.7669912086463,21.7669912086463,21.3483952238647,21.3483952238647,579.317549179284,0.0,1.0
2020-11-04,26.0,26.0,26.0,26.0,351,21.7669912086463,21.7669912086463,21.7669912086463,21.7669912086463,419.258679921503,0.0,1.0
2020-11-05,26.0,26.0,25.55,26.0,4506,21.7669912086463,21.7669912086463,21.3902548223428,21.7669912086463,5382.2780960863,0.0,1.0
2020-11-06,25.57,26.0,25.57,26.0,1501,21.4069986617341,21.7669912086463,21.4069986617341,21.7669912086463,1792.89822952186,0.0,1.0
2020-11-09,26.25,26.25,25.77,26.0,2850,21.9762892010372,21.9762892010372,21.5744370556468,21.7669912086463,3404.23714466176,0.0,1.0
2020-11-10,26.75,26.75,26.25,26.25,2923,22.3948851858188,22.3948851858188,21.9762892010372,21.9762892010372,3491.43339433206,0.0,1.0
2020-11-11,27.48,27.5,27.0,27.0,3121,23.0060353236001,23.0227791629913,22.6041831782097,22.6041831782097,3727.93829069802,0.0,1.0
2020-11-12,27.75,27.75,27.5,27.5,717,23.2320771553822,23.2320771553822,23.0227791629913,23.0227791629913,856.434397446485,0.0,1.0
2020-11-13,27.5,27.5,27.5,27.5,1201,23.0227791629913,23.0227791629913,23.0227791629913,23.0227791629913,1434.55747745221,0.0,1.0
2020-11-16,27.7499,27.7499,27.3,27.5,4816,23.2319934361852,23.2319934361852,22.8553407690787,23.0227791629913,5752.5635398916,0.0,1.0
2020-11-17,27.85,27.85,27.85,27.85,501,23.3157963523385,23.3157963523385,23.3157963523385,23.3157963523385,598.429055956331,0.0,1.0
2020-11-18,28.0,28.0,28.0,28.0,751,23.441375147773,23.441375147773,23.441375147773,23.441375147773,897.046349347714,0.0,1.0
2020-11-19,28.0,28.2,28.0,28.2,723,23.441375147773,23.6088135416856,23.441375147773,23.6088135416856,863.601212487879,0.0,1.0
2020-11-20,28.0,28.0,27.675,27.675,300,23.441375147773,23.441375147773,23.1692877576649,23.1692877576649,358.340752069659,0.0,1.0
2020-11-23,27.5,28.0,27.5,28.0,323,23.0227791629913,23.441375147773,23.0227791629913,23.441375147773,385.813543061667,0.0,1.0
2020-11-24,27.85,28.0,27.1,28.0,3882,23.3157963523385,23.441375147773,22.687902375166,23.441375147773,4636.92933178139,0.0,1.0
2020-11-25,28.0,28.0,27.92,27.95,1208,23.441375147773,23.441375147773,23.3743997902079,23.3995155492948,1442.91876166716,0.0,1.0
2020-11-27,28.0,28.0,27.85,27.85,1270,23.441375147773,23.441375147773,23.3157963523385,23.3157963523385,1516.97585042822,0.0,1.0
2020-11-30,27.85,28.0,27.85,28.0,1450,23.3157963523385,23.441375147773,23.3157963523385,23.441375147773,1731.98030167002,0.0,1.0
2020-12-01,28.0,28.0,28.0,28.0,2085,23.441375147773,23.441375147773,23.441375147773,23.441375147773,2490.46822688413,0.0,1.0
2020-12-02,28.1,28.1,28.1,28.1,3144,23.5250943447293,23.5250943447293,23.5250943447293,23.5250943447293,3755.41108169004,0.0,1.0
2020-12-03,28.25,28.5,28.0,28.0,6616,23.6506731401638,23.8599711325546,23.441375147773,23.441375147773,7902.60805230957,0.0,1.0
2020-12-04,28.35,28.5,28.32,28.32,4215,23.7343923371201,23.8599711325546,23.7092765780332,23.7092765780332,5034.68756657873,0.0,1.0
2020-12-07,28.35,28.35,28.35,28.35,332,23.7343923371201,23.7343923371201,23.7343923371201,23.7343923371201,396.563765623757,0.0,1.0
2020-12-08,29.0,29.0,28.75,28.75,794,24.2785671173363,24.2785671173363,24.0692691249455,24.0692691249455,948.408523811033,0.0,1.0
2020-12-09,29.15,29.25,29.0,29.0,755,24.4041459127708,24.4878651097271,24.2785671173363,24.2785671173363,901.824226041977,0.0,1.0
2020-12-10,29.5,29.5,29.44,29.44,651,24.697163102118,24.697163102118,24.6469315839442,24.6469315839442,777.59943199116,0.0,1.0
2020-12-11,29.95,29.95,29.75,29.75,713,25.0738994884215,25.0738994884215,24.9064610945088,24.9064610945088,851.656520752223,0.0,1.0
2020-12-14,30.0,30.0,29.8,29.8,577,25.1157590868996,25.1157590868996,24.948320692987,24.948320692987,689.208713147313,0.0,1.0
2020-12-15,30.0,30.0,30.0,30.0,0,25.1157590868996,25.1157590868996,25.1157590868996,25.1157590868996,0,0.0,1.0
2020-12-16,30.0,30.75,29.675,30.0,577,25.1157590868996,25.7436530640721,24.8436716967915,25.1157590868996,689.208713147313,0.0,1.0
2020-12-17,30.0,30.0,30.0,30.0,0,25.1157590868996,25.1157590868996,25.1157590868996,25.1157590868996,0,0.0,1.0
2020-12-18,30.0,30.4,30.0,30.4,633,25.1157590868996,25.450635874725,25.1157590868996,25.450635874725,756.098986866983,0.0,1.0
2020-12-21,30.49,30.49,30.4,30.4,209,25.5259831519857,25.5259831519857,25.450635874725,25.450635874725,249.644057275196,0.0,1.0
2020-12-22,29.8,30.0,29.12,29.75,701,24.948320692987,25.1157590868996,24.3790301536839,24.9064610945088,837.322890669437,0.0,1.0
2020-12-23,29.5,29.75,29.5,29.75,339,24.697163102118,24.9064610945088,24.697163102118,24.9064610945088,404.925049838715,0.0,1.0
2020-12-24,29.5,29.5,29.5,29.5,5,24.697163102118,24.697163102118,24.697163102118,24.697163102118,5.97234586782765,0.0,1.0
2020-12-28,29.5,29.5,29.5,29.5,202,24.697163102118,24.697163102118,24.697163102118,24.697163102118,241.282773060237,0.0,1.0
2020-12-29,29.5,29.5,29.5,29.5,1,24.697163102118,24.697163102118,24.697163102118,24.697163102118,1.19446917356553,0.0,1.0
2020-12-30,29.5,29.5,29.5,29.5,10,24.697163102118,24.697163102118,24.697163102118,24.697163102118,11.9446917356553,0.0,1.0
2020-12-31,29.5,29.5,29.5,29.5,160,24.697163102118,24.697163102118,24.697163102118,24.697163102118,191.115067770485,0.0,1.0
2021-01-04,29.69,29.69,29.69,29.69,102,24.856229576335,24.856229576335,24.856229576335,24.856229576335,121.835855703684,0.0,1.0
2021-01-05,29.16,29.5,29.0,29.5,1175,24.4125178324664,24.697163102118,24.2785671173363,24.697163102118,1403.5012789395,0.0,1.0
2021-01-06,30.75,30.75,29.1601,29.1601,1701,25.7436530640721,25.7436530640721,24.4126015516634,24.4126015516634,2031.79206423497,0.0,1.0
2021-01-07,30.75,30.75,30.75,30.75,125,25.7436530640721,25.7436530640721,25.7436530640721,25.7436530640721,149.308646695692,0.0,1.0
2021-01-08,30.75,30.75,30.5,30.5,518,25.7436530640721,25.7436530640721,25.5343550716813,25.5343550716813,618.735031906946,0.0,1.0
2021-01-11,30.5,30.5,30.1,30.1,744,25.5343550716813,25.5343550716813,25.199478283856,25.199478283856,888.685065132755,0.0,1.0
2021-01-12,30.5,30.5,30.5,30.5,2,25.5343550716813,25.5343550716813,25.5343550716813,25.5343550716813,2.38893834713106,0.0,1.0
2021-01-13,30.5,30.5,30.5,30.5,207,25.5343550716813,25.5343550716813,25.5343550716813,25.5343550716813,247.255118928065,0.0,1.0
2021-01-14,30.5,30.5,30.1,30.1,1164,25.5343550716813,25.5343550716813,25.199478283856,25.199478283856,1390.36211803028,0.0,1.0
2021-01-15,30.65,30.65,30.65,30.65,156,25.6599338671158,25.6599338671158,25.6599338671158,25.6599338671158,186.337191076223,0.0,1.0
2021-01-19,30.65,30.65,30.65,30.65,0,25.6599338671158,25.6599338671158,25.6599338671158,25.6599338671158,0,0.0,1.0
2021-01-20,30.5,30.5,30.5,30.5,212,25.5343550716813,25.5343550716813,25.5343550716813,25.5343550716813,253.227464795893,0.0,1.0
2021-01-21,30.45,30.45,30.1,30.1,250,25.4924954732031,25.4924954732031,25.199478283856,25.199478283856,298.617293391383,0.0,1.0
2021-01-22,30.45,30.45,30.45,30.45,0,25.4924954732031,25.4924954732031,25.4924954732031,25.4924954732031,0,0.0,1.0
2021-01-25,30.45,30.45,30.45,30.45,35,25.4924954732031,25.4924954732031,25.4924954732031,25.4924954732031,41.8064210747937,0.0,1.0
2021-01-26,30.45,30.45,30.45,30.45,8,25.4924954732031,25.4924954732031,25.4924954732031,25.4924954732031,9.55575338852426,0.0,1.0
2021-01-27,29.5,30.1,29.5,30.1,1659,24.697163102118,25.199478283856,24.697163102118,25.199478283856,1981.62435894521,0.0,1.0
2021-01-28,28.8,29.2501,28.8,29.2501,967,24.1111287234236,24.4879488289241,24.1111287234236,24.4879488289241,1155.05169083787,0.0,1.0
2021-01-29,28.6,29.0,28.6,29.0,5936,23.943690329511,24.2785671173363,23.943690329511,24.2785671173363,7090.36901428499,0.0,1.0
2021-02-01,28.6,28.6,28.6,28.6,75,23.943690329511,23.943690329511,23.943690329511,23.943690329511,89.5851880174148,0.0,1.0
2021-02-02,29.15,29.15,29.15,29.15,1000,24.4041459127708,24.4041459127708,24.4041459127708,24.4041459127708,1194.46917356553,0.0,1.0
2021-02-03,29.0,29.25,29.0,29.25,373,24.2785671173363,24.4878651097271,24.2785671173363,24.4878651097271,445.537001739944,0.0,1.0
2021-02-04,28.82,28.87,28.82,28.87,701,24.1278725628149,24.1697321612931,24.1278725628149,24.1697321612931,837.322890669438,0.0,1.0
2021-02-05,29.0,29.0,28.82,28.82,1008,24.5046089491184,24.5046089491184,24.3525113763308,24.3525113763308,1192.91844488103,0.27,1.0
2021-02-08,28.9,28.945,28.9,28.945,1298,24.4201102975697,24.4581346907666,24.4201102975697,24.4581346907666,1536.11918795196,0.0,1.0
2021-02-09,28.85,28.85,28.85,28.85,1200,24.3778609717954,24.3778609717954,24.3778609717954,24.3778609717954,1420.14100581074,0.0,1.0
2021-02-10,29.2,29.2,28.88,28.88,6506,24.6736062522158,24.6736062522158,24.40321056726,24.40321056726,7699.53115317058,0.0,1.0
2021-02-11,29.2,29.2,29.2,29.2,110,24.6736062522158,24.6736062522158,24.6736062522158,24.6736062522158,130.179592199318,0.0,1.0
2021-02-12,29.2,29.2,29.2,29.2,64,24.6736062522158,24.6736062522158,24.6736062522158,24.6736062522158,75.7408536432397,0.0,1.0
2021-02-16,29.0,29.25,28.81,29.25,2630,24.5046089491184,24.7158555779901,24.3440615111759,24.7158555779901,3112.47570440188,0.0,1.0
2021-02-17,29.0,29.0,29.0,29.0,638,24.5046089491184,24.5046089491184,24.5046089491184,24.5046089491184,755.041634756046,0.0,1.0
2021-02-18,29.0,29.0,29.0,29.0,638,24.5046089491184,24.5046089491184,24.5046089491184,24.5046089491184,755.041634756046,0.0,1.0
2021-02-19,29.0,29.0,29.0,29.0,270,24.5046089491184,24.5046089491184,24.5046089491184,24.5046089491184,319.531726307418,0.0,1.0
2021-02-22,29.25,29.25,29.25,29.25,205,24.7158555779901,24.7158555779901,24.7158555779901,24.7158555779901,242.607421826002,0.0,1.0
2021-02-23,30.0,30.0,29.25,29.25,1567,25.3495954646052,25.3495954646052,24.7158555779901,24.7158555779901,1854.4674634212,0.0,1.0
2021-02-24,30.0,30.0,29.4,29.4,649,25.3495954646052,25.3495954646052,24.8426035553131,24.8426035553131,768.059593975979,0.0,1.0
2021-02-25,30.15,30.5,30.15,30.25,914,25.4763434419283,25.7720887223487,25.4763434419283,25.560842093477,1081.67406609252,0.0,1.0
2021-02-26,30.15,30.15,30.15,30.15,914,25.4763434419283,25.4763434419283,25.4763434419283,25.4763434419283,1081.67406609252,0.0,1.0
2021-03-01,30.0,30.15,29.5,30.15,619,25.3495954646052,25.4763434419283,24.9271022068618,25.4763434419283,732.556068830711,0.0,1.0
2021-03-02,30.0,30.0,30.0,30.0,0,25.3495954646052,25.3495954646052,25.3495954646052,25.3495954646052,0,0.0,1.0
2021-03-03,30.0,30.0,30.0,30.0,0,25.3495954646052,25.3495954646052,25.3495954646052,25.3495954646052,0,0.0,1.0
2021-03-04,30.0,30.0,30.0,30.0,0,25.3495954646052,25.3495954646052,25.3495954646052,25.3495954646052,0,0.0,1.0
2021-03-05,30.21,30.21,29.9,30.0,9507,25.5270426328575,25.5270426328575,25.2650968130566,25.3495954646052,11251.0671185356,0.0,1.0
2021-03-08,30.36,30.45,30.305,30.305,1719,25.6537906101805,25.7298393965743,25.6073163518287,25.6073163518287,2034.35199082389,0.0,1.0
2021-03-09,30.75,30.75,30.455,30.455,1087,25.9833353512204,25.9833353512204,25.7340643291518,25.7340643291518,1286.4110610969,0.0,1.0
2021-03-10,31.0,31.0,31.0,31.0,265,26.1945819800921,26.1945819800921,26.1945819800921,26.1945819800921,313.614472116539,0.0,1.0
2021-03-11,31.75,31.75,31.0,31.0,1739,26.8283218667072,26.8283218667072,26.1945819800921,26.1945819800921,2058.02100758741,0.0,1.0
2021-03-12,31.8,31.8,31.8,31.8,300,26.8705711924816,26.8705711924816,26.8705711924816,26.8705711924816,355.035251452686,0.0,1.0
2021-03-15,32.0,32.0,32.0,32.0,432,27.0395684955789,27.0395684955789,27.0395684955789,27.0395684955789,511.250762091869,0.0,1.0
2021-03-16,32.51,32.85,30.6,31.75,1459,27.4705116184772,27.7578070337427,25.8565873738973,26.8283218667072,1726.65477289823,0.0,1.0
2021-03-17,32.51,32.51,32.51,32.51,11,27.4705116184772,27.4705116184772,27.4705116184772,27.4705116184772,13.0179592199318,0.0,1.0
2021-03-18,33.0,33.0,32.85,32.85,371,27.8845550110658,27.8845550110658,27.7578070337427,27.7578070337427,439.060260963155,0.0,1.0
2021-03-19,33.0,33.0,33.0,33.0,1200,27.8845550110658,27.8845550110658,27.8845550110658,27.8845550110658,1420.14100581074,0.0,1.0
2021-03-22,33.0,33.0,33.0,33.0,0,27.8845550110658,27.8845550110658,27.8845550110658,27.8845550110658,0,0.0,1.0
2021-03-23,33.0,33.0,33.0,33.0,300,27.8845550110658,27.8845550110658,27.8845550110658,27.8845550110658,355.035251452686,0.0,1.0
2021-03-24,33.0,33.0,33.0,33.0,0,27.8845550110658,27.8845550110658,27.8845550110658,27.8845550110658,0,0.0,1.0
2021-03-25,31.14,33.0,31.1,33.0,1045,26.3128800922602,27.8845550110658,26.2790806316408,27.8845550110658,1236.70612589353,0.0,1.0
2021-03-26,31.33,31.33,31.24,31.24,656,26.4734275302027,26.4734275302027,26.3973787438089,26.3973787438089,776.343749843209,0.0,1.0
2021-03-29,30.51,31.25,30.51,31.25,869,25.7805385875035,26.4058286089638,25.7805385875035,26.4058286089638,1028.41877837462,0.0,1.0
2021-03-30,31.99,31.99,30.76,30.76,1504,27.0311186304241,27.0311186304241,25.9917852163752,25.9917852163752,1779.91006061613,0.0,1.0
2021-03-31,31.99,31.99,31.99,31.99,121,27.0311186304241,27.0311186304241,27.0311186304241,27.0311186304241,143.19755141925,0.0,1.0
2021-04-01,31.99,31.99,31.99,31.99,70,27.0311186304241,27.0311186304241,27.0311186304241,27.0311186304241,82.8415586722933,0.0,1.0
2021-04-05,31.99,31.99,31.99,31.99,1,27.0311186304241,27.0311186304241,27.0311186304241,27.0311186304241,1.18345083817562,0.0,1.0
2021-04-06,32.02,32.02,31.99,31.99,1456,27.0564682258887,27.0564682258887,27.0311186304241,27.0311186304241,1723.1044203837,0.0,1.0
2021-04-07,32.5,32.5,32.125,32.25,300,27.4620617533223,27.4620617533223,27.1451918100148,27.2508151244506,355.035251452687,0.0,1.0
2021-04-08,33.5,33.7,32.75,32.75,1893,28.3070482688092,28.4760455719066,27.6733083821941,27.6733083821941,2240.27243666645,0.0,1.0
2021-04-09,33.5,33.5,33.5,33.5,0,28.3070482688092,28.3070482688092,28.3070482688092,28.3070482688092,0,0.0,1.0
2021-04-12,33.46,33.46,33.46,33.46,120,28.2732488081897,28.2732488081897,28.2732488081897,28.2732488081897,142.014100581075,0.0,1.0
2021-04-13,33.46,33.46,33.46,33.46,0,28.2732488081897,28.2732488081897,28.2732488081897,28.2732488081897,0,0.0,1.0
2021-04-14,33.0,33.0,32.23,32.23,553,27.8845550110658,27.8845550110658,27.2339153941409,27.2339153941409,654.448313511118,0.0,1.0
2021-04-15,33.0,33.0,33.0,33.0,66,27.8845550110658,27.8845550110658,27.8845550110658,27.8845550110658,78.1077553195909,0.0,1.0
2021-04-16,32.97,32.97,32.97,32.97,200,27.8592054156012,27.8592054156012,27.8592054156012,27.8592054156012,236.690167635124,0.0,1.0
2021-04-19,33.0,33.0,33.0,33.0,100,27.8845550110658,27.8845550110658,27.8845550110658,27.8845550110658,118.345083817562,0.0,1.0
2021-04-20,33.0,33.0,33.0,33.0,20,27.8845550110658,27.8845550110658,27.8845550110658,27.8845550110658,23.6690167635124,0.0,1.0
2021-04-21,33.0,33.0,33.0,33.0,50,27.8845550110658,27.8845550110658,27.8845550110658,27.8845550110658,59.172541908781,0.0,1.0
2021-04-22,33.0,33.0,33.0,33.0,591,27.8845550110658,27.8845550110658,27.8845550110658,27.8845550110658,699.419445361791,0.0,1.0
2021-04-23,33.5,33.5,33.0,33.0,380,28.3070482688092,28.3070482688092,27.8845550110658,27.8845550110658,449.711318506736,0.0,1.0
2021-04-26,33.5,33.5,33.5,33.5,116,28.3070482688092,28.3070482688092,28.3070482688092,28.3070482688092,137.280297228372,0.0,1.0
2021-04-27,33.5,33.5,33.5,33.5,19,28.3070482688092,28.3070482688092,28.3070482688092,28.3070482688092,22.4855659253368,0.0,1.0
2021-04-28,33.5,33.95,33.5,33.75,798,28.3070482688092,28.6872922007783,28.3070482688092,28.5182948976809,944.393768864145,0.0,1.0
2021-04-29,34.0,34.0,33.95,33.95,780,28.7295415265526,28.7295415265526,28.6872922007783,28.6872922007783,923.091653776985,0.0,1.0
2021-04-30,33.5,33.5,33.5,33.5,196,28.5351946279906,28.5351946279906,28.5351946279906,28.5351946279906,230.101812361893,0.27,1.0
2021-05-03,33.5,34.5875,33.5,33.5,1108,28.5351946279906,29.4615237073321,28.5351946279906,28.5351946279906,1300.77963314785,0.0,1.0
2021-05-04,34.5,34.95,33.5,33.5,916,29.3869914825575,29.7703000671126,28.5351946279906,28.5351946279906,1075.37377614028,0.0,1.0
2021-05-05,33.0,33.27,33.0,33.27,1660,28.1092962007072,28.3392813514403,28.1092962007072,28.3392813514403,1948.8214720446,0.0,1.0
2021-05-06,33.0,33.01,33.0,33.01,616,28.1092962007072,28.1178141692529,28.1092962007072,28.1178141692529,723.177124565949,0.0,1.0
2021-05-07,32.55,32.55,32.55,32.55,266,27.7259876161521,27.7259876161521,27.7259876161521,27.7259876161521,312.281031062569,0.0,1.0
2021-05-10,33.0,33.1,32.55,33.1,987,28.1092962007072,28.1944758861639,27.7259876161521,28.1944758861639,1158.72698367953,0.0,1.0
2021-05-11,33.0,33.0,33.0,33.0,1550,28.1092962007072,28.1092962007072,28.1092962007072,28.1092962007072,1819.68269980068,0.0,1.0
2021-05-12,33.0,33.0,33.0,33.0,75,28.1092962007072,28.1092962007072,28.1092962007072,28.1092962007072,88.0491628935815,0.0,1.0
2021-05-13,33.0,33.49,33.0,33.49,619,28.1092962007072,28.526676659445,28.1092962007072,28.526676659445,726.699091081693,0.0,1.0
2021-05-14,33.0,33.0,33.0,33.0,232,28.1092962007072,28.1092962007072,28.1092962007072,28.1092962007072,272.365410550812,0.0,1.0
2021-05-17,33.0,33.0,33.0,33.0,857,28.1092962007072,28.1092962007072,28.1092962007072,28.1092962007072,1006.10843466399,0.0,1.0
2021-05-18,33.99,33.99,33.5,33.5,762,28.9525750867284,28.9525750867284,28.5351946279906,28.5351946279906,894.579494998789,0.0,1.0
2021-05-19,34.0,34.0,33.99,33.99,681,28.9610930552741,28.9610930552741,28.9525750867284,28.9525750867284,799.48639907372,0.0,1.0
2021-05-20,34.0,34.0,34.0,34.0,15,28.9610930552741,28.9610930552741,28.9610930552741,28.9610930552741,17.6098325787163,0.0,1.0
2021-05-21,34.0,34.0,34.0,34.0,0,28.9610930552741,28.9610930552741,28.9610930552741,28.9610930552741,0,0.0,1.0
2021-05-24,34.5,34.5,34.5,34.5,327,29.3869914825575,29.3869914825575,29.3869914825575,29.3869914825575,383.894350216016,0.0,1.0
2021-05-25,34.5,34.5,34.5,34.5,184,29.3869914825575,29.3869914825575,29.3869914825575,29.3869914825575,216.01394629892,0.0,1.0
2021-05-26,33.54,33.54,33.54,33.54,212,28.5692665021733,28.5692665021733,28.5692665021733,28.5692665021733,248.885633779191,0.0,1.0
2021-05-27,33.54,33.54,33.54,33.54,0,28.5692665021733,28.5692665021733,28.5692665021733,28.5692665021733,0,0.0,1.0
2021-05-28,33.54,33.54,33.54,33.54,0,28.5692665021733,28.5692665021733,28.5692665021733,28.5692665021733,0,0.0,1.0
2021-06-01,33.54,33.54,33.54,33.54,0,28.5692665021733,28.5692665021733,28.5692665021733,28.5692665021733,0,0.0,1.0
2021-06-02,33.76,33.7601,33.75,33.75,2100,28.756661810178,28.7567469898635,28.7481438416324,28.7481438416324,2465.37656102028,0.0,1.0
2021-06-03,34.5,34.5,34.0,34.0,3105,29.3869914825575,29.3869914825575,28.9610930552741,28.9610930552741,3645.23534379428,0.0,1.0
2021-06-04,34.5,34.5,34.5,34.5,2,29.3869914825575,29.3869914825575,29.3869914825575,29.3869914825575,2.34797767716218,0.0,1.0
2021-06-07,34.5,34.5,34.5,34.5,59,29.3869914825575,29.3869914825575,29.3869914825575,29.3869914825575,69.2653414762842,0.0,1.0
2021-06-08,34.0,34.5,34.0,34.01,2133,28.9610930552741,29.3869914825575,28.9610930552741,28.9696110238197,2504.11819269346,0.0,1.0
2021-06-09,34.0,34.0,34.0,34.0,0,28.9610930552741,28.9610930552741,28.9610930552741,28.9610930552741,0,0.0,1.0
2021-06-10,34.5,34.5,34.5,34.5,251,29.3869914825575,29.3869914825575,29.3869914825575,29.3869914825575,294.671198483853,0.0,1.0
2021-06-11,34.5,34.5,34.5,34.5,47,29.3869914825575,29.3869914825575,29.3869914825575,29.3869914825575,55.1774754133111,0.0,1.0
2021-06-14,34.5,34.5,34.5,34.5,39,29.3869914825575,29.3869914825575,29.3869914825575,29.3869914825575,45.7855647046624,0.0,1.0
2021-06-15,34.5,34.5,34.5,34.5,199,29.3869914825575,29.3869914825575,29.3869914825575,29.3869914825575,233.623778877636,0.0,1.0
2021-06-16,34.95,34.95,34.75,34.75,269,29.7703000671126,29.7703000671126,29.5999406961992,29.5999406961992,315.802997578313,0.0,1.0
2021-06-17,34.35,34.35,34.08,34.1,1103,29.2592219543725,29.2592219543725,29.0292368036394,29.0462727407308,1294.90968895494,0.0,1.0
2021-06-18,34.35,34.35,34.35,34.35,39,29.2592219543725,29.2592219543725,29.2592219543725,29.2592219543725,45.7855647046624,0.0,1.0
2021-06-21,34.35,34.35,34.35,34.35,0,29.2592219543725,29.2592219543725,29.2592219543725,29.2592219543725,0,0.0,1.0
2021-06-22,34.1,34.1,34.1,34.1,120,29.0462727407308,29.0462727407308,29.0462727407308,29.0462727407308,140.87866062973,0.0,1.0
2021-06-23,34.1,34.1,34.1,34.1,29,29.0462727407308,29.0462727407308,29.0462727407308,29.0462727407308,34.0456763188515,0.0,1.0
2021-06-24,34.1,34.1,34.1,34.1,678,29.0462727407308,29.0462727407308,29.0462727407308,29.0462727407308,795.964432557976,0.0,1.0
2021-06-25,34.1,34.1,34.1,34.1,0,29.0462727407308,29.0462727407308,29.0462727407308,29.0462727407308,0,0.0,1.0
2021-06-28,34.1,34.1,34.1,34.1,112,29.0462727407308,29.0462727407308,29.0462727407308,29.0462727407308,131.486749921082,0.0,1.0
2021-06-29,34.1,34.1,34.1,34.1,0,29.0462727407308,29.0462727407308,29.0462727407308,29.0462727407308,0,0.0,1.0
2021-06-30,34.1,34.1,34.1,34.1,0,29.0462727407308,29.0462727407308,29.0462727407308,29.0462727407308,0,0.0,1.0
2021-07-01,34.3,34.3,34.3,34.3,310,29.2166321116441,29.2166321116441,29.2166321116441,29.2166321116441,363.936539960137,0.0,1.0
2021-07-02,34.3,34.3,34.3,34.3,236,29.2166321116441,29.2166321116441,29.2166321116441,29.2166321116441,277.061365905137,0.0,1.0
2021-07-06,34.3,34.3,34.3,34.3,0,29.2166321116441,29.2166321116441,29.2166321116441,29.2166321116441,0,0.0,1.0
2021-07-07,34.3,34.3,34.3,34.3,0,29.2166321116441,29.2166321116441,29.2166321116441,29.2166321116441,0,0.0,1.0
2021-07-08,34.0,34.75,34.0,34.75,1121,28.9610930552741,29.5999406961992,28.9610930552741,29.5999406961992,1316.0414880494,0.0,1.0
2021-07-09,34.0,34.0,34.0,34.0,7883,28.9610930552741,28.9610930552741,28.9610930552741,28.9610930552741,9254.5540145347,0.0,1.0
2021-07-12,34.0,34.0,34.0,34.0,13,28.9610930552741,28.9610930552741,28.9610930552741,28.9610930552741,15.2618549015541,0.0,1.0
2021-07-13,34.0,34.0,34.0,34.0,75,28.9610930552741,28.9610930552741,28.9610930552741,28.9610930552741,88.0491628935815,0.0,1.0
2021-07-14,34.0,34.0,34.0,34.0,57,28.9610930552741,28.9610930552741,28.9610930552741,28.9610930552741,66.9173637991219,0.0,1.0
2021-07-15,34.9,34.9,34.9,34.9,100,29.7277102243843,29.7277102243843,29.7277102243843,29.7277102243843,117.398883858109,0.0,1.0
2021-07-16,34.9,34.9,34.9,34.9,26,29.7277102243843,29.7277102243843,29.7277102243843,29.7277102243843,30.5237098031082,0.0,1.0
2021-07-19,34.3,34.3,34.3,34.3,547,29.2166321116441,29.2166321116441,29.2166321116441,29.2166321116441,642.171894703856,0.0,1.0
2021-07-20,34.25,34.25,33.11,33.8,401,29.1740422689158,29.1740422689158,28.2029938547096,28.7907336843607,470.769524271016,0.0,1.0
2021-07-21,34.25,34.25,33.29,33.29,200,29.1740422689158,29.1740422689158,28.3563172885316,28.3563172885316,234.797767716217,0.0,1.0
2021-07-22,34.25,34.25,34.25,34.25,0,29.1740422689158,29.1740422689158,29.1740422689158,29.1740422689158,0,0.0,1.0
2021-07-23,34.25,34.25,34.25,34.25,0,29.1740422689158,29.1740422689158,29.1740422689158,29.1740422689158,0,0.0,1.0
2021-07-26,34.25,34.25,34.25,34.25,80,29.1740422689158,29.1740422689158,29.1740422689158,29.1740422689158,93.9191070864869,0.0,1.0
2021-07-27,34.0,34.0,33.25,33.25,262,28.9610930552741,28.9610930552741,28.3222454143489,28.3222454143489,307.585075708245,0.0,1.0
2021-07-28,34.0,34.0,34.0,34.0,42,28.9610930552741,28.9610930552741,28.9610930552741,28.9610930552741,49.3075312204056,0.0,1.0
2021-07-29,34.0,34.0,34.0,34.0,1,28.9610930552741,28.9610930552741,28.9610930552741,28.9610930552741,1.17398883858109,0.0,1.0
2021-07-30,34.0,34.0,34.0,34.0,0,28.9610930552741,28.9610930552741,28.9610930552741,28.9610930552741,0,0.0,1.0
2021-08-02,34.0,34.0,34.0,34.0,378,28.9610930552741,28.9610930552741,28.9610930552741,28.9610930552741,443.767780983651,0.0,1.0
2021-08-03,34.0,34.0,32.25,33.0,1121,28.9610930552741,28.9610930552741,27.470448559782,28.1092962007072,1316.0414880494,0.0,1.0
2021-08-04,34.0,34.0,34.0,34.0,3,28.9610930552741,28.9610930552741,28.9610930552741,28.9610930552741,3.52196651574326,0.0,1.0
2021-08-05,34.0,34.0,34.0,34.0,0,28.9610930552741,28.9610930552741,28.9610930552741,28.9610930552741,0,0.0,1.0
2021-08-06,34.0,34.0,33.5,33.5,300,29.1995961745528,29.1995961745528,28.7701903484564,28.7701903484564,349.319899461117,0.28,1.0
2021-08-09,34.0,34.0,34.0,34.0,0,29.1995961745528,29.1995961745528,29.1995961745528,29.1995961745528,0,0.0,1.0
2021-08-10,34.0,34.0,34.0,34.0,33,29.1995961745528,29.1995961745528,29.1995961745528,29.1995961745528,38.4251889407229,0.0,1.0
2021-08-11,34.0,34.0,34.0,34.0,51,29.1995961745528,29.1995961745528,29.1995961745528,29.1995961745528,59.3843829083899,0.0,1.0
2021-08-12,34.0,34.0,34.0,34.0,0,29.1995961745528,29.1995961745528,29.1995961745528,29.1995961745528,0,0.0,1.0
2021-08-13,34.0,34.0,33.5,33.5,51,29.1995961745528,29.1995961745528,28.7701903484564,28.7701903484564,59.3843829083899,0.0,1.0
2021-08-16,34.0,34.0,34.0,34.0,0,29.1995961745528,29.1995961745528,29.1995961745528,29.1995961745528,0,0.0,1.0
2021-08-17,34.0,34.0,34.0,34.0,0,29.1995961745528,29.1995961745528,29.1995961745528,29.1995961745528,0,0.0,1.0
2021-08-18,34.5,34.5,33.75,33.75,437,29.6290020006492,29.6290020006492,28.9848932615046,28.9848932615046,508.84265354836,0.0,1.0
2021-08-19,34.5,34.5,33.0301,34.0,1535,29.6290020006492,29.6290020006492,28.3666347530911,29.1995961745528,1787.35348557605,0.0,1.0
2021-08-20,34.5,34.75,33.5,33.5,4428,29.6290020006492,29.8437049136974,28.7701903484564,28.7701903484564,5155.96171604608,0.0,1.0
2021-08-23,34.5,34.5,34.0,34.0,808,29.6290020006492,29.6290020006492,29.1995961745528,29.1995961745528,940.834929215274,0.0,1.0
2021-08-24,34.9,34.9,34.0,34.5,2173,29.9725266615263,29.9725266615263,29.1995961745528,29.6290020006492,2530.24047176335,0.0,1.0
2021-08-25,34.9,34.9,34.9,34.9,28,29.9725266615263,29.9725266615263,29.9725266615263,29.9725266615263,32.6031906163709,0.0,1.0
2021-08-26,34.44,34.44,34.16,34.25,378,29.5774733015176,29.5774733015176,29.3370060389036,29.414299087601,440.143073321007,0.0,1.0
2021-08-27,34.44,34.44,34.44,34.44,2,29.5774733015176,29.5774733015176,29.5774733015176,29.5774733015176,2.32879932974078,0.0,1.0
2021-08-30,34.25,34.25,33.05,34.05,749,29.414299087601,29.414299087601,28.3837251049697,29.2425367571624,872.135348987921,0.0,1.0
2021-08-31,34.5,34.9,34.25,34.25,2064,29.6290020006492,29.9725266615263,29.414299087601,29.414299087601,2403.32090829248,0.0,1.0
2021-09-01,34.5,34.5,34.5,34.5,1187,29.6290020006492,29.6290020006492,29.6290020006492,29.6290020006492,1382.14240220115,0.0,1.0
2021-09-02,34.5,34.5,34.5,34.5,0,29.6290020006492,29.6290020006492,29.6290020006492,29.6290020006492,0,0.0,1.0
2021-09-03,34.5,34.5,34.5,34.5,1,29.6290020006492,29.6290020006492,29.6290020006492,29.6290020006492,1.16439966487039,0.0,1.0
2021-09-07,34.5,34.5,34.5,34.5,87,29.6290020006492,29.6290020006492,29.6290020006492,29.6290020006492,101.302770843724,0.0,1.0
2021-09-08,34.5,34.5,34.5,34.5,0,29.6290020006492,29.6290020006492,29.6290020006492,29.6290020006492,0,0.0,1.0
2021-09-09,34.5,34.5,34.5,34.5,2,29.6290020006492,29.6290020006492,29.6290020006492,29.6290020006492,2.32879932974078,0.0,1.0
2021-09-10,34.0,34.0,34.0,34.0,144,29.1995961745528,29.1995961745528,29.1995961745528,29.1995961745528,167.673551741336,0.0,1.0
2021-09-13,34.0,34.0,34.0,34.0,20,29.1995961745528,29.1995961745528,29.1995961745528,29.1995961745528,23.2879932974078,0.0,1.0
2021-09-14,34.0,34.0,34.0,34.0,188,29.1995961745528,29.1995961745528,29.1995961745528,29.1995961745528,218.907136995633,0.0,1.0
2021-09-15,34.0,34.0,34.0,34.0,78,29.1995961745528,29.1995961745528,29.1995961745528,29.1995961745528,90.8231738598904,0.0,1.0
2021-09-16,33.98,33.98,33.27,33.27,302,29.182419941509,29.182419941509,28.5726636684521,28.5726636684521,351.648698790857,0.0,1.0
2021-09-17,33.98,33.98,33.98,33.98,1,29.182419941509,29.182419941509,29.182419941509,29.182419941509,1.16439966487039,0.0,1.0
2021-09-20,34.25,34.25,34.0,34.0,394,29.414299087601,29.414299087601,29.1995961745528,29.1995961745528,458.773467958933,0.0,1.0
2021-09-21,34.0,34.0,33.25,33.25,264,29.1995961745528,29.1995961745528,28.5554874354083,28.5554874354083,307.401511525783,0.0,1.0
2021-09-22,34.0,34.0,34.0,34.0,0,29.1995961745528,29.1995961745528,29.1995961745528,29.1995961745528,0,0.0,1.0
2021-09-23,34.2,34.2,33.26,33.26,929,29.3713585049914,29.3713585049914,28.5640755519302,28.5640755519302,1081.72728866459,0.0,1.0
2021-09-24,34.2,34.2,34.2,34.2,2,29.3713585049914,29.3713585049914,29.3713585049914,29.3713585049914,2.32879932974078,0.0,1.0
2021-09-27,34.2,34.2,33.03,33.51,300,29.3713585049914,29.3713585049914,28.3665488719259,28.7787784649784,349.319899461116,0.0,1.0
2021-09-28,34.2,34.2,34.2,34.2,50,29.3713585049914,29.3713585049914,29.3713585049914,29.3713585049914,58.2199832435194,0.0,1.0
2021-09-29,34.2,34.2,33.1,33.1,368,29.3713585049914,29.3713585049914,28.4266656875794,28.4266656875794,428.499076672303,0.0,1.0
2021-09-30,34.2,34.2,34.2,34.2,23,29.3713585049914,29.3713585049914,29.3713585049914,29.3713585049914,26.7811922920189,0.0,1.0
2021-10-01,34.2,34.2,34.2,34.2,3,29.3713585049914,29.3713585049914,29.3713585049914,29.3713585049914,3.49319899461116,0.0,1.0
2021-10-04,34.2,34.2,34.2,34.2,0,29.3713585049914,29.3713585049914,29.3713585049914,29.3713585049914,0,0.0,1.0
2021-10-05,34.2,34.2,34.2,34.2,0,29.3713585049914,29.3713585049914,29.3713585049914,29.3713585049914,0,0.0,1.0
2021-10-06,33.75,33.75,33.56,33.56,343,28.9848932615046,28.9848932615046,28.821719047588,28.821719047588,399.389085050544,0.0,1.0
2021-10-07,33.75,33.75,33.75,33.75,0,28.9848932615046,28.9848932615046,28.9848932615046,28.9848932615046,0,0.0,1.0
2021-10-08,33.75,33.75,33.75,33.75,0,28.9848932615046,28.9848932615046,28.9848932615046,28.9848932615046,0,0.0,1.0
2021-10-11,33.75,33.75,33.75,33.75,30,28.9848932615046,28.9848932615046,28.9848932615046,28.9848932615046,34.9319899461117,0.0,1.0
2021-10-12,33.75,33.75,33.75,33.75,0,28.9848932615046,28.9848932615046,28.9848932615046,28.9848932615046,0,0.0,1.0
2021-10-13,33.7,33.75,33.61,33.75,2746,28.941952678895,28.9848932615046,28.8646596301976,28.9848932615046,3197.44147973409,0.0,1.0
2021-10-14,33.7,33.7,33.7,33.7,0,28.941952678895,28.941952678895,28.941952678895,28.941952678895,0,0.0,1.0
2021-10-15,33.7,33.7,33.7,33.7,24,28.941952678895,28.941952678895,28.941952678895,28.941952678895,27.9455919568893,0.0,1.0
2021-10-18,33.7,33.7,33.7,33.7,101,28.941952678895,28.941952678895,28.941952678895,28.941952678895,117.604366151909,0.0,1.0
2021-10-19,33.8,33.8,33.71,33.71,1955,29.0278338441143,29.0278338441143,28.9505407954169,28.9505407954169,2276.40134482161,0.0,1.0
2021-10-20,33.8,33.8,33.8,33.8,0,29.0278338441143,29.0278338441143,29.0278338441143,29.0278338441143,0,0.0,1.0
2021-10-21,33.75,33.75,33.75,33.75,166,28.9848932615046,28.9848932615046,28.9848932615046,28.9848932615046,193.290344368485,0.0,1.0
2021-10-22,33.75,33.75,33.75,33.75,3,28.9848932615046,28.9848932615046,28.9848932615046,28.9848932615046,3.49319899461117,0.0,1.0
2021-10-25,34.0,34.0,33.61,33.75,407,29.1995961745528,29.1995961745528,28.8646596301976,28.9848932615046,473.910663602249,0.0,1.0
2021-10-26,34.94,34.94,34.25,34.25,426,30.006879127614,30.006879127614,29.414299087601,29.414299087601,496.034257234786,0.0,1.0
2021-10-27,34.95,34.95,33.75,34.0,906,30.0154672441359,30.0154672441359,28.9848932615046,29.1995961745528,1054.94609637257,0.0,1.0
2021-10-28,34.95,34.95,34.95,34.95,125,30.0154672441359,30.0154672441359,30.0154672441359,30.0154672441359,145.549958108799,0.0,1.0
2021-10-29,34.99,34.99,34.0,34.0,789,30.0498197102236,30.0498197102236,29.1995961745528,29.1995961745528,918.711335582738,0.0,1.0
2021-11-01,34.99,34.99,34.99,34.99,20,30.0498197102236,30.0498197102236,30.0498197102236,30.0498197102236,23.2879932974078,0.0,1.0
2021-11-02,34.99,34.99,34.99,34.99,0,30.0498197102236,30.0498197102236,30.0498197102236,30.0498197102236,0,0.0,1.0
2021-11-03,34.99,34.99,34.99,34.99,1,30.0498197102236,30.0498197102236,30.0498197102236,30.0498197102236,1.16439966487039,0.0,1.0
2021-11-04,35.0,35.0,34.99,34.99,719,30.0584078267455,30.0584078267455,30.0498197102236,30.0498197102236,837.203359041811,0.0,1.0
2021-11-05,35.0,35.0,35.0,35.0,0,30.2988750893595,30.2988750893595,30.2988750893595,30.2988750893595,0,0.28,1.0
2021-11-08,35.0,35.0,35.0,35.0,0,30.2988750893595,30.2988750893595,30.2988750893595,30.2988750893595,0,0.0,1.0
2021-11-09,35.0,35.0,35.0,35.0,719,30.2988750893595,30.2988750893595,30.2988750893595,30.2988750893595,830.558887938304,0.0,1.0
2021-11-10,35.44,35.44,34.11,34.11,363,30.67977523334,30.67977523334,29.5284179799444,29.5284179799444,419.322498361063,0.0,1.0
2021-11-11,35.44,35.44,35.44,35.44,0,30.67977523334,30.67977523334,30.67977523334,30.67977523334,0,0.0,1.0
2021-11-12,35.44,35.44,35.44,35.44,363,30.67977523334,30.67977523334,30.67977523334,30.67977523334,419.322498361063,0.0,1.0
2021-11-15,35.44,35.44,35.44,35.44,47,30.67977523334,30.67977523334,30.67977523334,30.67977523334,54.2924446913773,0.0,1.0
2021-11-16,35.44,35.44,35.44,35.44,0,30.67977523334,30.67977523334,30.67977523334,30.67977523334,0,0.0,1.0
2021-11-17,35.4,41.5,35.4,41.5,954,30.6451479475236,35.9258090345263,30.6451479475236,35.9258090345263,1102.02111139519,0.0,1.0
2021-11-18,35.4,35.4,35.4,35.4,254,30.6451479475236,30.6451479475236,30.6451479475236,30.6451479475236,293.410233012975,0.0,1.0
2021-11-19,35.5,35.5,35.5,35.5,373,30.7317161620646,30.7317161620646,30.7317161620646,30.7317161620646,430.874082337952,0.0,1.0
2021-11-22,35.56,40.0,35.56,40.0,327,30.7836570907893,34.6272858164109,30.7836570907893,34.6272858164109,377.736796044263,0.0,1.0
2021-11-23,35.35,35.4,35.35,35.4,16675,30.6018638402531,30.6451479475236,30.6018638402531,30.6451479475236,19262.2662814621,0.0,1.0
2021-11-24,35.35,35.35,35.35,35.35,87,30.6018638402531,30.6018638402531,30.6018638402531,30.6018638402531,100.498780598932,0.0,1.0
2021-11-26,35.35,35.35,35.35,35.35,1,30.6018638402531,30.6018638402531,30.6018638402531,30.6018638402531,1.15515839768888,0.0,1.0
2021-11-29,35.35,35.35,35.35,35.35,0,30.6018638402531,30.6018638402531,30.6018638402531,30.6018638402531,0,0.0,1.0
2021-11-30,35.97,35.97,35.97,35.97,287,31.1385867704075,31.1385867704075,31.1385867704075,31.1385867704075,331.530460136708,0.0,1.0
2021-12-01,35.87,35.87,35.87,35.87,655,31.0520185558664,31.0520185558664,31.0520185558664,31.0520185558664,756.628750486216,0.0,1.0
2021-12-02,35.87,35.87,35.87,35.87,2,31.0520185558664,31.0520185558664,31.0520185558664,31.0520185558664,2.31031679537776,0.0,1.0
2021-12-03,35.87,35.87,35.87,35.87,0,31.0520185558664,31.0520185558664,31.0520185558664,31.0520185558664,0,0.0,1.0
2021-12-06,35.7,35.7,35.7,35.7,142,30.9048525911467,30.9048525911467,30.9048525911467,30.9048525911467,164.032492471821,0.0,1.0
2021-12-07,35.7,35.7,35.7,35.7,0,30.9048525911467,30.9048525911467,30.9048525911467,30.9048525911467,0,0.0,1.0
2021-12-08,35.7,35.7,35.7,35.7,0,30.9048525911467,30.9048525911467,30.9048525911467,30.9048525911467,0,0.0,1.0
2021-12-09,35.5,35.75,35.0,35.75,3867,30.7317161620646,30.9481366984172,30.2988750893595,30.9481366984172,4466.9975238629,0.0,1.0
2021-12-10,35.5,35.5,35.5,35.5,13,30.7317161620646,30.7317161620646,30.7317161620646,30.7317161620646,15.0170591699554,0.0,1.0
2021-12-13,35.5,35.5,35.5,35.5,0,30.7317161620646,30.7317161620646,30.7317161620646,30.7317161620646,0,0.0,1.0
2021-12-14,35.5,35.5,35.5,35.5,73,30.7317161620646,30.7317161620646,30.7317161620646,30.7317161620646,84.3265630312882,0.0,1.0
2021-12-15,35.45,35.45,34.8,34.8,394,30.6884320547941,30.6884320547941,30.1257386602774,30.1257386602774,455.132408689419,0.0,1.0
2021-12-16,35.45,35.45,35.45,35.45,29,30.6884320547941,30.6884320547941,30.6884320547941,30.6884320547941,33.4995935329775,0.0,1.0
2021-12-17,35.45,35.45,35.45,35.45,0,30.6884320547941,30.6884320547941,30.6884320547941,30.6884320547941,0,0.0,1.0
2021-12-20,34.99,34.99,34.61,34.65,1244,30.2902182679054,30.2902182679054,29.9612590526495,29.9958863384659,1437.01704672496,0.0,1.0
2021-12-21,34.99,34.99,34.99,34.99,0,30.2902182679054,30.2902182679054,30.2902182679054,30.2902182679054,0,0.0,1.0
2021-12-22,34.56,34.61,34.56,34.61,481,29.917974945379,29.9612590526495,29.917974945379,29.9612590526495,555.63118928835,0.0,1.0
2021-12-23,34.61,34.61,34.56,34.56,713,29.9612590526495,29.9612590526495,29.917974945379,29.917974945379,823.62793755217,0.0,1.0
2021-12-27,34.7,34.7,34.3,34.56,867,30.0391704457364,30.0391704457364,29.6928975875723,29.917974945379,1001.52233079626,0.0,1.0
2021-12-28,34.69,34.69,34.69,34.69,100,30.0305136242823,30.0305136242823,30.0305136242823,30.0305136242823,115.515839768888,0.0,1.0
2021-12-29,34.69,34.69,34.69,34.69,0,30.0305136242823,30.0305136242823,30.0305136242823,30.0305136242823,0,0.0,1.0
2021-12-30,34.69,34.69,34.69,34.69,25,30.0305136242823,30.0305136242823,30.0305136242823,30.0305136242823,28.878959942222,0.0,1.0
2021-12-31,34.65,34.65,34.65,34.65,101,29.9958863384659,29.9958863384659,29.9958863384659,29.9958863384659,116.670998166577,0.0,1.0
2022-01-03,34.65,34.65,34.65,34.65,15,29.9958863384659,29.9958863384659,29.9958863384659,29.9958863384659,17.3273759653332,0.0,1.0
2022-01-04,34.65,34.65,34.65,34.65,679,29.9958863384659,29.9958863384659,29.9958863384659,29.9958863384659,784.352552030749,0.0,1.0
2022-01-05,34.95,34.95,34.7,34.7,1219,30.255590982089,30.255590982089,30.0391704457364,30.0391704457364,1408.13808678274,0.0,1.0
2022-01-06,34.95,34.95,34.95,34.95,55,30.255590982089,30.255590982089,30.255590982089,30.255590982089,63.5337118728883,0.0,1.0
2022-01-07,34.99,34.99,34.95,34.95,612,30.2902182679054,30.2902182679054,30.255590982089,30.255590982089,706.956939385594,0.0,1.0
2022-01-10,34.99,34.99,34.99,34.99,28,30.2902182679054,30.2902182679054,30.2902182679054,30.2902182679054,32.3444351352886,0.0,1.0
2022-01-11,35.8,35.8,35.8,35.8,118,30.9914208056877,30.9914208056877,30.9914208056877,30.9914208056877,136.308690927288,0.0,1.0
2022-01-12,35.8,35.8,35.8,35.8,5,30.9914208056877,30.9914208056877,30.9914208056877,30.9914208056877,5.7757919884444,0.0,1.0
2022-01-13,35.8,35.8,35.8,35.8,77,30.9914208056877,30.9914208056877,30.9914208056877,30.9914208056877,88.9471966220437,0.0,1.0
2022-01-14,35.75,35.75,35.35,35.35,1624,30.9481366984172,30.9481366984172,30.6018638402531,30.6018638402531,1875.97723784674,0.0,1.0
2022-01-18,35.3,35.3,34.8,35.15,1963,30.5585797329826,30.5585797329826,30.1257386602774,30.428727411171,2267.57593466327,0.0,1.0
2022-01-19,35.25,35.25,35.0,35.0,415,30.5152956257121,30.5152956257121,30.2988750893595,30.2988750893595,479.390735040884,0.0,1.0
2022-01-20,35.25,35.25,35.25,35.25,0,30.5152956257121,30.5152956257121,30.5152956257121,30.5152956257121,0,0.0,1.0
2022-01-21,35.0,35.0,35.0,35.0,458,30.2988750893595,30.2988750893595,30.2988750893595,30.2988750893595,529.062546141506,0.0,1.0
2022-01-24,34.8,34.8,34.8,34.8,625,30.1257386602774,30.1257386602774,30.1257386602774,30.1257386602774,721.97399855555,0.0,1.0
2022-01-25,34.8,34.8,34.8,34.8,0,30.1257386602774,30.1257386602774,30.1257386602774,30.1257386602774,0,0.0,1.0
2022-01-26,34.8,34.8,34.8,34.8,6,30.1257386602774,30.1257386602774,30.1257386602774,30.1257386602774,6.93095038613328,0.0,1.0
2022-01-27,34.86,34.86,34.86,34.86,163,30.1776795890021,30.1776795890021,30.1776795890021,30.1776795890021,188.290818823287,0.0,1.0
2022-01-28,34.86,34.86,34.86,34.86,131,30.1776795890021,30.1776795890021,30.1776795890021,30.1776795890021,151.325750097243,0.0,1.0
2022-01-31,34.95,34.95,34.95,34.95,669,30.255590982089,30.255590982089,30.255590982089,30.255590982089,772.800968053859,0.0,1.0
2022-02-01,35.2,35.2,34.85,34.85,463,30.4720115184416,30.4720115184416,30.169022767548,30.169022767548,534.83833812995,0.0,1.0
2022-02-02,35.2,35.2,35.2,35.2,1,30.4720115184416,30.4720115184416,30.4720115184416,30.4720115184416,1.15515839768888,0.0,1.0
2022-02-03,35.0,35.0,35.0,35.0,643,30.2988750893595,30.2988750893595,30.2988750893595,30.2988750893595,742.766849713949,0.0,1.0
2022-02-04,35.0,35.0,35.0,35.0,4,30.5412660900744,30.5412660900744,30.5412660900744,30.5412660900744,4.58396189559078,0.28,1.0
2022-02-07,35.0,35.0,35.0,35.0,0,30.5412660900744,30.5412660900744,30.5412660900744,30.5412660900744,0,0.0,1.0
2022-02-08,35.0,35.0,35.0,35.0,100,30.5412660900744,30.5412660900744,30.5412660900744,30.5412660900744,114.59904738977,0.0,1.0
2022-02-09,35.0,35.0,35.0,35.0,3,30.5412660900744,30.5412660900744,30.5412660900744,30.5412660900744,3.43797142169309,0.0,1.0
2022-02-10,35.0,35.0,35.0,35.0,5119,30.5412660900744,30.5412660900744,30.5412660900744,30.5412660900744,5866.32523588231,0.0,1.0
2022-02-11,35.0,35.0,35.0,35.0,3,30.5412660900744,30.5412660900744,30.5412660900744,30.5412660900744,3.43797142169309,0.0,1.0
2022-02-14,34.85,34.85,34.85,34.85,200,30.4103749496883,30.4103749496883,30.4103749496883,30.4103749496883,229.19809477954,0.0,1.0
2022-02-15,34.9,34.9,34.9,34.9,500,30.454005329817,30.454005329817,30.454005329817,30.454005329817,572.995236948849,0.0,1.0
2022-02-16,34.9,35.95,34.9,35.95,1511,30.454005329817,31.3702433125193,30.454005329817,31.3702433125193,1731.59160605942,0.0,1.0
2022-02-17,34.9,34.9,34.9,34.9,5,30.454005329817,30.454005329817,30.454005329817,30.454005329817,5.72995236948849,0.0,1.0
2022-02-18,35.75,35.75,35.5,35.5,3307,31.1957217920045,31.1957217920045,30.9775698913611,30.9775698913611,3789.79049717969,0.0,1.0
2022-02-22,35.95,35.95,35.75,35.75,685,31.3702433125193,31.3702433125193,31.1957217920045,31.1957217920045,785.003474619921,0.0,1.0
2022-02-23,35.95,35.95,35.95,35.95,1,31.3702433125193,31.3702433125193,31.3702433125193,31.3702433125193,1.1459904738977,0.0,1.0
2022-02-24,36.0,36.0,35.95,35.95,246,31.4138736926479,31.4138736926479,31.3702433125193,31.3702433125193,281.913656578834,0.0,1.0
2022-02-25,36.0,36.0,36.0,36.0,0,31.4138736926479,31.4138736926479,31.4138736926479,31.4138736926479,0,0.0,1.0
2022-02-28,36.0,36.0,35.0,35.0,2113,31.4138736926479,31.4138736926479,30.5412660900744,30.5412660900744,2421.47787134584,0.0,1.0
2022-03-01,36.0,36.0,36.0,36.0,1,31.4138736926479,31.4138736926479,31.4138736926479,31.4138736926479,1.1459904738977,0.0,1.0
2022-03-02,36.0,36.0,36.0,36.0,0,31.4138736926479,31.4138736926479,31.4138736926479,31.4138736926479,0,0.0,1.0
2022-03-03,36.0,36.0,35.0,35.01,1300,31.4138736926479,31.4138736926479,30.5412660900744,30.5499921661001,1489.78761606701,0.0,1.0
2022-03-04,34.95,34.95,34.95,34.95,200,30.4976357099457,30.4976357099457,30.4976357099457,30.4976357099457,229.198094779539,0.0,1.0
2022-03-07,34.95,34.95,34.95,34.95,0,30.4976357099457,30.4976357099457,30.4976357099457,30.4976357099457,0,0.0,1.0
2022-03-08,34.95,34.95,34.95,34.95,202,30.4976357099457,30.4976357099457,30.4976357099457,30.4976357099457,231.490075727335,0.0,1.0
2022-03-09,34.95,34.95,34.95,34.95,15,30.4976357099457,30.4976357099457,30.4976357099457,30.4976357099457,17.1898571084655,0.0,1.0
2022-03-10,35.99,35.99,34.85,34.95,408,31.4051476166222,31.4051476166222,30.4103749496883,30.4976357099457,467.56411335026,0.0,1.0
2022-03-11,35.99,35.99,35.99,35.99,1,31.4051476166222,31.4051476166222,31.4051476166222,31.4051476166222,1.1459904738977,0.0,1.0
2022-03-14,35.25,35.25,34.85,34.85,942,30.7594179907178,30.7594179907178,30.4103749496883,30.4103749496883,1079.52302641163,0.0,1.0
2022-03-15,35.25,35.25,35.25,35.25,0,30.7594179907178,30.7594179907178,30.7594179907178,30.7594179907178,0,0.0,1.0
2022-03-16,35.25,35.25,35.25,35.25,36,30.7594179907178,30.7594179907178,30.7594179907178,30.7594179907178,41.255657060317,0.0,1.0
2022-03-17,35.0,35.0,34.8,34.85,2456,30.5412660900744,30.5412660900744,30.3667445695597,30.4103749496883,2814.55260389274,0.0,1.0
2022-03-18,35.4,35.4,35.19,35.19,565,30.8903091311038,30.8903091311038,30.7070615345633,30.7070615345633,647.484617752199,0.0,1.0
2022-03-21,35.4,35.4,34.9,34.9,565,30.8903091311038,30.8903091311038,30.454005329817,30.454005329817,647.484617752199,0.0,1.0
2022-03-22,35.4,35.4,35.4,35.4,314,30.8903091311038,30.8903091311038,30.8903091311038,30.8903091311038,359.841008803877,0.0,1.0
2022-03-23,35.4,35.4,35.4,35.4,3,30.8903091311038,30.8903091311038,30.8903091311038,30.8903091311038,3.43797142169309,0.0,1.0
2022-03-24,35.4,35.4,35.2,35.2,258,30.8903091311038,30.8903091311038,30.7157876105891,30.7157876105891,295.665542265606,0.0,1.0
2022-03-25,35.4,35.4,35.4,35.4,1,30.8903091311038,30.8903091311038,30.8903091311038,30.8903091311038,1.1459904738977,0.0,1.0
2022-03-28,35.45,35.45,35.45,35.45,640,30.9339395112325,30.9339395112325,30.9339395112325,30.9339395112325,733.433903294526,0.0,1.0
2022-03-29,35.5,35.5,35.5,35.5,103,30.9775698913611,30.9775698913611,30.9775698913611,30.9775698913611,118.037018811463,0.0,1.0
2022-03-30,35.5,35.5,35.5,35.5,100,30.9775698913611,30.9775698913611,30.9775698913611,30.9775698913611,114.59904738977,0.0,1.0
2022-03-31,35.45,35.45,35.45,35.45,4400,30.9339395112325,30.9339395112325,30.9339395112325,30.9339395112325,5042.35808514986,0.0,1.0
2022-04-01,35.45,35.45,35.45,35.45,0,30.9339395112325,30.9339395112325,30.9339395112325,30.9339395112325,0,0.0,1.0
2022-04-04,35.45,35.45,35.45,35.45,25,30.9339395112325,30.9339395112325,30.9339395112325,30.9339395112325,28.6497618474424,0.0,1.0
2022-04-05,35.45,35.45,35.45,35.45,0,30.9339395112325,30.9339395112325,30.9339395112325,30.9339395112325,0,0.0,1.0
2022-04-06,35.45,35.45,35.45,35.45,0,30.9339395112325,30.9339395112325,30.9339395112325,30.9339395112325,0,0.0,1.0
2022-04-07,35.45,35.45,35.45,35.45,0,30.9339395112325,30.9339395112325,30.9339395112325,30.9339395112325,0,0.0,1.0
2022-04-08,35.45,35.45,35.45,35.45,0,30.9339395112325,30.9339395112325,30.9339395112325,30.9339395112325,0,0.0,1.0
2022-04-11,35.47,35.47,35.0,35.11,825,30.9513916632839,30.9513916632839,30.5412660900744,30.6372529263575,945.442140965601,0.0,1.0
2022-04-12,35.47,35.47,35.47,35.47,40,30.9513916632839,30.9513916632839,30.9513916632839,30.9513916632839,45.839618955908,0.0,1.0
2022-04-13,35.47,35.47,35.47,35.47,0,30.9513916632839,30.9513916632839,30.9513916632839,30.9513916632839,0,0.0,1.0
2022-04-14,35.47,35.47,35.47,35.47,0,30.9513916632839,30.9513916632839,30.9513916632839,30.9513916632839,0,0.0,1.0
2022-04-18,35.47,35.47,35.47,35.47,15,30.9513916632839,30.9513916632839,30.9513916632839,30.9513916632839,17.1898571084655,0.0,1.0
2022-04-19,35.25,35.25,35.0,35.0,1575,30.7594179907178,30.7594179907178,30.5412660900744,30.5412660900744,1804.93499638887,0.0,1.0
2022-04-20,35.25,35.25,35.25,35.25,100,30.7594179907178,30.7594179907178,30.7594179907178,30.7594179907178,114.59904738977,0.0,1.0
2022-04-21,35.25,35.25,35.25,35.25,3,30.7594179907178,30.7594179907178,30.7594179907178,30.7594179907178,3.43797142169309,0.0,1.0
2022-04-22,35.0,35.25,35.0,35.25,1000,30.5412660900744,30.7594179907178,30.5412660900744,30.7594179907178,1145.9904738977,0.0,1.0
2022-04-25,34.9,34.9,34.9,34.9,200,30.454005329817,30.454005329817,30.454005329817,30.454005329817,229.19809477954,0.0,1.0
2022-04-26,34.82,35.4,34.82,35.4,875,30.3841967216111,30.8903091311038,30.3841967216111,30.8903091311038,1002.74166466049,0.0,1.0
2022-04-27,34.9,34.9,34.82,34.82,764,30.454005329817,30.454005329817,30.3841967216111,30.3841967216111,875.536722057841,0.0,1.0
2022-04-28,34.9,34.9,34.9,34.9,160,30.454005329817,30.454005329817,30.454005329817,30.454005329817,183.358475823632,0.0,1.0
2022-04-29,34.9,34.9,34.9,34.9,0,30.6983354585376,30.6983354585376,30.6983354585376,30.6983354585376,0,0.28,1.0
2022-05-02,34.9,34.9,34.9,34.9,1,30.6983354585376,30.6983354585376,30.6983354585376,30.6983354585376,1.13686945818731,0.0,1.0
2022-05-03,34.9,34.9,34.9,34.9,0,30.6983354585376,30.6983354585376,30.6983354585376,30.6983354585376,0,0.0,1.0
2022-05-04,34.9,34.9,34.9,34.9,1,30.6983354585376,30.6983354585376,30.6983354585376,30.6983354585376,1.13686945818731,0.0,1.0
2022-05-05,34.88,34.88,34.88,34.88,27,30.6807432892204,30.6807432892204,30.6807432892204,30.6807432892204,30.6954753710574,0.0,1.0
2022-05-06,34.66,34.8,34.6,34.8,1049,30.4872294267311,30.6103746119515,30.4344529187794,30.6103746119515,1192.57606163849,0.0,1.0
2022-05-09,34.9,34.9,34.9,34.9,101,30.6983354585376,30.6983354585376,30.6983354585376,30.6983354585376,114.823815276919,0.0,1.0
2022-05-10,34.9,34.9,34.9,34.9,18,30.6983354585376,30.6983354585376,30.6983354585376,30.6983354585376,20.4636502473716,0.0,1.0
2022-05-11,34.9,34.9,34.35,34.35,390,30.6983354585376,30.6983354585376,30.2145508023142,30.2145508023142,443.379088693052,0.0,1.0
2022-05-12,34.9,35.25,34.31,35.25,1027,30.6983354585376,31.0061984215889,30.1793664636798,31.0061984215889,1167.56493355837,0.0,1.0
2022-05-13,34.9,34.9,34.9,34.9,5,30.6983354585376,30.6983354585376,30.6983354585376,30.6983354585376,5.68434729093656,0.0,1.0
2022-05-16,35.25,35.25,34.9,34.9,2384,31.0061984215889,31.0061984215889,30.6983354585376,30.6983354585376,2710.29678831855,0.0,1.0
2022-05-17,35.5,35.5,35.45,35.45,1630,31.226100538054,31.226100538054,31.182120114761,31.182120114761,1853.09721684532,0.0,1.0
2022-05-18,36.05,36.05,35.98,35.98,3225,31.7098851942774,31.7098851942774,31.6483126016671,31.6483126016671,3666.40400265408,0.0,1.0
2022-05-19,36.05,36.05,36.05,36.05,151,31.7098851942774,31.7098851942774,31.7098851942774,31.7098851942774,171.667288186284,0.0,1.0
2022-05-20,36.05,36.05,36.05,36.05,0,31.7098851942774,31.7098851942774,31.7098851942774,31.7098851942774,0,0.0,1.0
2022-05-23,36.05,36.05,36.05,36.05,0,31.7098851942774,31.7098851942774,31.7098851942774,31.7098851942774,0,0.0,1.0
2022-05-24,36.05,36.05,36.05,36.05,0,31.7098851942774,31.7098851942774,31.7098851942774,31.7098851942774,0,0.0,1.0
2022-05-25,36.0,36.0,35.0,35.0,254,31.6659047709844,31.6659047709844,30.7862963051237,30.7862963051237,288.764842379577,0.0,1.0
2022-05-26,35.34,35.34,35.34,35.34,125,31.0853631835163,31.0853631835163,31.0853631835163,31.0853631835163,142.108682273414,0.0,1.0
2022-05-27,35.34,35.34,35.34,35.34,0,31.0853631835163,31.0853631835163,31.0853631835163,31.0853631835163,0,0.0,1.0
2022-05-31,35.5,35.5,34.66,34.68,366,31.226100538054,31.226100538054,30.4872294267311,30.5048215960483,416.094221696556,0.0,1.0
2022-06-01,35.99,35.99,34.66,34.66,322,31.6571086863258,31.6571086863258,30.4872294267311,30.4872294267311,366.071965536314,0.0,1.0
2022-06-02,35.99,35.99,35.99,35.99,0,31.6571086863258,31.6571086863258,31.6571086863258,31.6571086863258,0,0.0,1.0
2022-06-03,35.98,35.98,34.66,34.66,202,31.6483126016671,31.6483126016671,30.4872294267311,30.4872294267311,229.647630553837,0.0,1.0
2022-06-06,35.97,35.97,34.67,34.67,270,31.6395165170085,31.6395165170085,30.4960255113897,30.4960255113897,306.954753710575,0.0,1.0
2022-06-07,35.97,35.97,35.97,35.97,1,31.6395165170085,31.6395165170085,31.6395165170085,31.6395165170085,1.13686945818731,0.0,1.0
2022-06-08,35.96,35.96,34.6,34.67,699,31.6307204323499,31.6307204323499,30.4344529187794,30.4960255113897,794.671751272932,0.0,1.0
2022-06-09,35.93,35.93,34.3,34.31,2400,31.6043321783741,31.6043321783741,30.1705703790212,30.1793664636798,2728.48669964955,0.0,1.0
2022-06-10,35.5,35.92,34.2001,34.27,1771,31.226100538054,31.5955360937155,30.0826974932817,30.1441821250454,2013.39581044973,0.0,1.0
2022-06-13,35.9,35.9,34.2,34.2,1100,31.5779439243983,31.5779439243983,30.0826095324351,30.0826095324351,1250.55640400604,0.0,1.0
2022-06-14,35.5,35.5,34.2,34.2,666,31.226100538054,31.226100538054,30.0826095324351,30.0826095324351,757.15505915275,0.0,1.0
2022-06-15,35.5,35.5,34.16,34.16,215,31.226100538054,31.226100538054,30.0474251938007,30.0474251938007,244.426933510272,0.0,1.0
2022-06-16,35.49,35.49,34.31,34.31,355,31.2173044533954,31.2173044533954,30.1793664636798,30.1793664636798,403.588657656496,0.0,1.0
2022-06-17,35.49,35.49,35.49,35.49,0,31.2173044533954,31.2173044533954,31.2173044533954,31.2173044533954,0,0.0,1.0
2022-06-21,35.49,35.49,35.49,35.49,13,31.2173044533954,31.2173044533954,31.2173044533954,31.2173044533954,14.7793029564351,0.0,1.0
2022-06-22,35.33,35.46,34.35,34.37,1273,31.0765670988577,31.1909161994196,30.2145508023142,30.2321429716315,1447.23482027245,0.0,1.0
2022-06-23,35.33,35.33,35.33,35.33,0,31.0765670988577,31.0765670988577,31.0765670988577,31.0765670988577,0,0.0,1.0
2022-06-24,35.33,35.33,35.33,35.33,0,31.0765670988577,31.0765670988577,31.0765670988577,31.0765670988577,0,0.0,1.0
2022-06-27,35.33,35.33,35.33,35.33,0,31.0765670988577,31.0765670988577,31.0765670988577,31.0765670988577,0,0.0,1.0
2022-06-28,35.33,35.33,35.33,35.33,76,31.0765670988577,31.0765670988577,31.0765670988577,31.0765670988577,86.4020788222357,0.0,1.0
2022-06-29,35.33,35.33,35.33,35.33,33,31.0765670988577,31.0765670988577,31.0765670988577,31.0765670988577,37.5166921201813,0.0,1.0
2022-06-30,35.44,35.44,34.35,34.35,913,31.1733240301024,31.1733240301024,30.2145508023142,30.2145508023142,1037.96181532502,0.0,1.0
2022-07-01,35.44,35.44,35.44,35.44,28,31.1733240301024,31.1733240301024,31.1733240301024,31.1733240301024,31.8323448292447,0.0,1.0
2022-07-05,35.44,35.44,35.44,35.44,7,31.1733240301024,31.1733240301024,31.1733240301024,31.1733240301024,7.95808620731118,0.0,1.0
2022-07-06,35.44,35.44,34.4,34.4,200,31.1733240301024,31.1733240301024,30.2585312256073,30.2585312256073,227.373891637462,0.0,1.0
2022-07-07,35.44,35.44,35.44,35.44,41,31.1733240301024,31.1733240301024,31.1733240301024,31.1733240301024,46.6116477856798,0.0,1.0
2022-07-08,35.44,35.44,35.44,35.44,0,31.1733240301024,31.1733240301024,31.1733240301024,31.1733240301024,0,0.0,1.0
2022-07-11,35.44,35.44,35.44,35.44,0,31.1733240301024,31.1733240301024,31.1733240301024,31.1733240301024,0,0.0,1.0
2022-07-12,35.41,35.45,34.14,34.2,2591,31.1469357761266,31.182120114761,30.0298330244835,30.0826095324351,2945.62876616332,0.0,1.0
2022-07-13,35.4,35.4,35.4,35.4,153,31.138139691468,31.138139691468,31.138139691468,31.138139691468,173.941027102658,0.0,1.0
2022-07-14,35.4,35.4,35.4,35.4,38,31.138139691468,31.138139691468,31.138139691468,31.138139691468,43.2010394111178,0.0,1.0
2022-07-15,35.4,35.4,35.4,35.4,1,31.138139691468,31.138139691468,31.138139691468,31.138139691468,1.13686945818731,0.0,1.0
2022-07-18,35.4,35.4,35.4,35.4,63,31.138139691468,31.138139691468,31.138139691468,31.138139691468,71.6227758658005,0.0,1.0
2022-07-19,35.4,35.4,35.4,35.4,0,31.138139691468,31.138139691468,31.138139691468,31.138139691468,0,0.0,1.0
2022-07-20,35.4,35.4,35.4,35.4,1,31.138139691468,31.138139691468,31.138139691468,31.138139691468,1.13686945818731,0.0,1.0
2022-07-21,35.19,35.19,34.15,34.15,718,30.9534219136372,30.9534219136372,30.0386291091421,30.0386291091421,816.27227097849,0.0,1.0
2022-07-22,35.19,35.19,35.19,35.19,92,30.9534219136372,30.9534219136372,30.9534219136372,30.9534219136372,104.591990153233,0.0,1.0
2022-07-25,34.99,34.99,34.17,34.17,641,30.7775002204651,30.7775002204651,30.0562212784593,30.0562212784593,728.733322698066,0.0,1.0
2022-07-26,34.99,34.99,34.99,34.99,40,30.7775002204651,30.7775002204651,30.7775002204651,30.7775002204651,45.4747783274924,0.0,1.0
2022-07-27,34.99,34.99,34.22,34.22,3566,30.7775002204651,30.7775002204651,30.1002017017524,30.1002017017524,4054.07648789595,0.0,1.0
2022-07-28,34.99,34.99,34.99,34.99,0,30.7775002204651,30.7775002204651,30.7775002204651,30.7775002204651,0,0.0,1.0
2022-07-29,36.0,36.3,34.99,34.99,1399,31.6659047709844,31.9297873107426,30.7775002204651,30.7775002204651,1590.48037200405,0.0,1.0
2022-08-01,36.0,36.0,36.0,36.0,0,31.6659047709844,31.6659047709844,31.6659047709844,31.6659047709844,0,0.0,1.0
2022-08-02,36.0001,36.0001,34.61,34.61,365,31.6659927318309,31.6659927318309,30.443249003438,30.443249003438,414.957352238369,0.0,1.0
2022-08-03,37.97,37.97,34.63,34.65,776,33.3987334487299,33.3987334487299,30.4608411727552,30.4784333420724,882.210699553354,0.0,1.0
2022-08-04,36.2,37.97,36.0,36.0,9627,31.8418264641565,33.3987334487299,31.6659047709844,31.6659047709844,10944.6422739692,0.0,1.0
2022-08-05,36.2,36.2,36.2,36.2,20,32.0969129192561,32.0969129192561,32.0969129192561,32.0969129192561,22.5566864271749,0.29,1.0
2022-08-08,36.2,36.2,36.2,36.2,29,32.0969129192561,32.0969129192561,32.0969129192561,32.0969129192561,32.7071953194037,0.0,1.0
2022-08-09,37.89,37.89,35.04,35.04,400,33.5953599588567,33.5953599588567,31.0683930577551,31.0683930577551,451.133728543499,0.0,1.0
2022-08-10,37.89,37.89,35.05,35.05,210,33.5953599588567,33.5953599588567,31.0772596082852,31.0772596082852,236.845207485337,0.0,1.0
2022-08-11,37.89,37.89,37.89,37.89,20,33.5953599588567,33.5953599588567,33.5953599588567,33.5953599588567,22.556686427175,0.0,1.0
2022-08-12,37.79,37.79,35.5,36.0,612,33.5066944535549,33.5066944535549,31.4762543821434,31.9195819086525,690.234604671553,0.0,1.0
2022-08-15,37.79,37.79,37.79,37.79,0,33.5066944535549,33.5066944535549,33.5066944535549,33.5066944535549,0,0.0,1.0
2022-08-16,37.79,37.79,37.79,37.79,0,33.5066944535549,33.5066944535549,33.5066944535549,33.5066944535549,0,0.0,1.0
2022-08-17,37.79,37.79,35.53,37.79,1355,33.5066944535549,33.5066944535549,31.5028540337339,33.5066944535549,1528.2155054411,0.0,1.0
2022-08-18,37.79,37.79,37.79,37.79,4,33.5066944535549,33.5066944535549,33.5066944535549,33.5066944535549,4.51133728543499,0.0,1.0
2022-08-19,37.99,37.99,37.7,37.7,2641,33.6840254641585,33.6840254641585,33.4268954987833,33.4268954987833,2978.61044270845,0.0,1.0
2022-08-22,37.9,37.9,37.9,37.9,1355,33.6042265093869,33.6042265093869,33.6042265093869,33.6042265093869,1528.2155054411,0.0,1.0
2022-08-23,37.9,37.9,37.9,37.9,1,33.6042265093869,33.6042265093869,33.6042265093869,33.6042265093869,1.12783432135875,0.0,1.0
2022-08-24,37.9,37.9,37.9,37.9,3,33.6042265093869,33.6042265093869,33.6042265093869,33.6042265093869,3.38350296407624,0.0,1.0
2022-08-25,37.9,37.9,37.9,37.9,0,33.6042265093869,33.6042265093869,33.6042265093869,33.6042265093869,0,0.0,1.0
2022-08-26,37.9,37.9,37.9,37.9,0,33.6042265093869,33.6042265093869,33.6042265093869,33.6042265093869,0,0.0,1.0
2022-08-29,37.9,37.9,37.9,37.9,0,33.6042265093869,33.6042265093869,33.6042265093869,33.6042265093869,0,0.0,1.0
2022-08-30,37.9,37.9,37.9,37.9,0,33.6042265093869,33.6042265093869,33.6042265093869,33.6042265093869,0,0.0,1.0
2022-08-31,36.97,38.105,35.55,38.105,3500,32.77963731008,33.7859907952556,31.5205871347943,33.7859907952556,3947.42012475562,0.0,1.0
2022-09-01,36.97,36.97,36.97,36.97,0,32.77963731008,32.77963731008,32.77963731008,32.77963731008,0,0.0,1.0
2022-09-02,36.97,36.97,36.97,36.97,0,32.77963731008,32.77963731008,32.77963731008,32.77963731008,0,0.0,1.0
2022-09-06,36.97,36.97,36.97,36.97,0,32.77963731008,32.77963731008,32.77963731008,32.77963731008,0,0.0,1.0
2022-09-07,36.95,36.95,36.93,36.93,200,32.7619042090197,32.7619042090197,32.7441711079593,32.7441711079593,225.566864271749,0.0,1.0
2022-09-08,36.95,36.95,36.95,36.95,0,32.7619042090197,32.7619042090197,32.7619042090197,32.7619042090197,0,0.0,1.0
2022-09-09,36.95,36.95,36.95,36.95,1,32.7619042090197,32.7619042090197,32.7619042090197,32.7619042090197,1.12783432135875,0.0,1.0
2022-09-12,36.95,36.95,36.95,36.95,14,32.7619042090197,32.7619042090197,32.7619042090197,32.7619042090197,15.7896804990225,0.0,1.0
2022-09-13,36.98,36.98,36.95,36.95,326,32.7885038606102,32.7885038606102,32.7619042090197,32.7619042090197,367.673988762952,0.0,1.0
2022-09-14,36.98,36.98,36.98,36.98,0,32.7885038606102,32.7885038606102,32.7885038606102,32.7885038606102,0,0.0,1.0
2022-09-15,36.98,36.98,36.98,36.98,0,32.7885038606102,32.7885038606102,32.7885038606102,32.7885038606102,0,0.0,1.0
2022-09-16,36.98,36.98,36.98,36.98,0,32.7885038606102,32.7885038606102,32.7885038606102,32.7885038606102,0,0.0,1.0
2022-09-19,36.98,36.98,36.98,36.98,25,32.7885038606102,32.7885038606102,32.7885038606102,32.7885038606102,28.1958580339687,0.0,1.0
2022-09-20,37.17,37.17,35.78,35.78,266,32.9569683206837,32.9569683206837,31.7245177969885,31.7245177969885,300.003929481426,0.0,1.0
2022-09-21,37.19,37.19,35.78,35.78,522,32.974701421744,32.974701421744,31.7245177969885,31.7245177969885,588.729515749267,0.0,1.0
2022-09-22,37.0,37.0,35.7601,35.7601,405,32.8062369616706,32.8062369616706,31.7068733614334,31.7068733614334,456.772900150293,0.0,1.0
2022-09-23,36.98,36.98,36.98,36.98,100,32.7885038606102,32.7885038606102,32.7885038606102,32.7885038606102,112.783432135875,0.0,1.0
2022-09-26,36.98,36.98,36.98,36.98,0,32.7885038606102,32.7885038606102,32.7885038606102,32.7885038606102,0,0.0,1.0
2022-09-27,36.98,36.98,36.98,36.98,0,32.7885038606102,32.7885038606102,32.7885038606102,32.7885038606102,0,0.0,1.0
2022-09-28,36.92,36.92,35.61,35.61,1634,32.7353045574291,32.7353045574291,31.5737864379754,31.5737864379754,1842.8812811002,0.0,1.0
2022-09-29,36.92,36.92,36.92,36.92,0,32.7353045574291,32.7353045574291,32.7353045574291,32.7353045574291,0,0.0,1.0
2022-09-30,36.92,36.92,36.92,36.92,29,32.7353045574291,32.7353045574291,32.7353045574291,32.7353045574291,32.7071953194037,0.0,1.0
2022-10-03,36.92,36.92,36.92,36.92,0,32.7353045574291,32.7353045574291,32.7353045574291,32.7353045574291,0,0.0,1.0
2022-10-04,36.92,36.92,36.92,36.92,5,32.7353045574291,32.7353045574291,32.7353045574291,32.7353045574291,5.63917160679374,0.0,1.0
2022-10-05,36.5,36.5,34.92,34.92,2653,32.3629094351615,32.3629094351615,30.9619944513929,30.9619944513929,2992.14445456476,0.0,1.0
2022-10-06,35.98,35.98,35.06,35.55,678,31.9018488075921,31.9018488075921,31.0861261588154,31.5205871347943,764.671669881231,0.0,1.0
2022-10-07,35.98,35.98,35.98,35.98,0,31.9018488075921,31.9018488075921,31.9018488075921,31.9018488075921,0,0.0,1.0
2022-10-10,35.98,35.98,35.385,35.385,1203,31.9018488075921,31.9018488075921,31.3742890510463,31.3742890510463,1356.78468859457,0.0,1.0
2022-10-11,36.4,36.4,34.9,35.06,1106,32.2742439298597,32.2742439298597,30.9442613503325,31.0861261588154,1247.38475942277,0.0,1.0
2022-10-12,36.4,36.4,36.4,36.4,5,32.2742439298597,32.2742439298597,32.2742439298597,32.2742439298597,5.63917160679374,0.0,1.0
2022-10-13,36.4,36.4,36.4,36.4,1,32.2742439298597,32.2742439298597,32.2742439298597,32.2742439298597,1.12783432135875,0.0,1.0
2022-10-14,36.4,36.4,36.4,36.4,0,32.2742439298597,32.2742439298597,32.2742439298597,32.2742439298597,0,0.0,1.0
2022-10-17,36.4,36.4,36.4,36.4,0,32.2742439298597,32.2742439298597,32.2742439298597,32.2742439298597,0,0.0,1.0
2022-10-18,36.4,36.4,36.4,36.4,5,32.2742439298597,32.2742439298597,32.2742439298597,32.2742439298597,5.63917160679374,0.0,1.0
2022-10-19,36.38,36.38,36.38,36.38,170,32.2565108287994,32.2565108287994,32.2565108287994,32.2565108287994,191.731834630987,0.0,1.0
2022-10-20,36.38,36.38,36.38,36.38,3,32.2565108287994,32.2565108287994,32.2565108287994,32.2565108287994,3.38350296407624,0.0,1.0
2022-10-21,36.38,36.38,36.38,36.38,12,32.2565108287994,32.2565108287994,32.2565108287994,32.2565108287994,13.5340118563049,0.0,1.0
2022-10-24,36.4,36.4,36.4,36.4,101,32.2742439298597,32.2742439298597,32.2742439298597,32.2742439298597,113.911266457234,0.0,1.0
2022-10-25,36.21,36.21,36.2,36.21,6518,32.1057794697863,32.1057794697863,32.0969129192561,32.1057794697863,7351.22410661631,0.0,1.0
2022-10-26,36.21,36.21,36.21,36.21,3,32.1057794697863,32.1057794697863,32.1057794697863,32.1057794697863,3.38350296407624,0.0,1.0
2022-10-27,36.43,36.43,35.05,35.05,246,32.3008435814503,32.3008435814503,31.0772596082852,31.0772596082852,277.447243054251,0.0,1.0
2022-10-28,36.43,36.43,36.43,36.43,0,32.3008435814503,32.3008435814503,32.3008435814503,32.3008435814503,0,0.0,1.0
2022-10-31,36.5,36.5,36.5,36.5,195,32.3629094351615,32.3629094351615,32.3629094351615,32.3629094351615,219.927692664956,0.0,1.0
2022-11-01,36.5,36.5,36.5,36.5,0,32.3629094351615,32.3629094351615,32.3629094351615,32.3629094351615,0,0.0,1.0
2022-11-02,36.5,36.5,36.5,36.5,170,32.3629094351615,32.3629094351615,32.3629094351615,32.3629094351615,191.731834630987,0.0,1.0
2022-11-03,36.94,36.94,36.5,36.5,836,32.7530376584895,32.7530376584895,32.3629094351615,32.3629094351615,942.869492655913,0.0,1.0
2022-11-04,37.01,37.01,37.0,37.0,1700,33.0811000281062,33.0811000281062,33.0721616060505,33.0721616060505,1901.90168847302,0.3,1.0
2022-11-07,37.01,37.01,37.01,37.01,43,33.0811000281062,33.0811000281062,33.0811000281062,33.0811000281062,48.1069250613764,0.0,1.0
2022-11-08,37.01,38.4,37.01,37.02,1256,33.0811000281062,34.323540693847,33.0811000281062,33.0900384501619,1405.16971807183,0.0,1.0
2022-11-09,37.01,37.01,37.01,37.01,0,33.0811000281062,33.0811000281062,33.0811000281062,33.0811000281062,0,0.0,1.0
2022-11-10,37.01,37.01,37.01,37.01,5,33.0811000281062,33.0811000281062,33.0811000281062,33.0811000281062,5.59382849550888,0.0,1.0
2022-11-11,37.01,37.01,37.01,37.01,52,33.0811000281062,33.0811000281062,33.0811000281062,33.0811000281062,58.1758163532923,0.0,1.0
2022-11-14,38.0,38.0,38.0,38.0,382,33.9660038116195,33.9660038116195,33.9660038116195,33.9660038116195,427.368497056878,0.0,1.0
2022-11-15,37.75,38.0,37.0,37.01,710,33.7425432602272,33.9660038116195,33.0721616060505,33.0811000281062,794.323646362261,0.0,1.0
2022-11-16,37.75,37.75,37.75,37.75,25,33.7425432602272,33.7425432602272,33.7425432602272,33.7425432602272,27.9691424775444,0.0,1.0
2022-11-17,37.55,38.25,37.55,38.25,1248,33.5637748191134,34.1894643630117,33.5637748191134,34.1894643630117,1396.21959247902,0.0,1.0
2022-11-18,37.55,37.75,37.55,37.75,209,33.5637748191134,33.7425432602272,33.5637748191134,33.7425432602272,233.822031112271,0.0,1.0
2022-11-21,37.55,37.55,37.0,37.0,2178,33.5637748191134,33.5637748191134,33.0721616060505,33.0721616060505,2436.67169264367,0.0,1.0
2022-11-22,37.75,37.75,36.77,36.77,4868,33.7425432602272,33.7425432602272,32.8665778987697,32.8665778987697,5446.15142322744,0.0,1.0
2022-11-23,37.5,37.5,36.79,36.79,288,33.519082708835,33.519082708835,32.884454742881,32.884454742881,322.204521341311,0.0,1.0
2022-11-25,37.5,37.5,37.5,37.5,14,33.519082708835,33.519082708835,33.519082708835,33.519082708835,15.6627197874248,0.0,1.0
2022-11-28,36.76,36.76,36.76,36.76,112,32.857639476714,32.857639476714,32.857639476714,32.857639476714,125.301758299399,0.0,1.0
2022-11-29,37.47,37.47,37.47,37.47,113,33.4922674426679,33.4922674426679,33.4922674426679,33.4922674426679,126.420523998501,0.0,1.0
2022-11-30,37.5,37.5,36.82,36.82,300,33.519082708835,33.519082708835,32.9112700090481,32.9112700090481,335.629709730532,0.0,1.0
2022-12-01,37.0,37.0,37.0,37.0,170,33.0721616060505,33.0721616060505,33.0721616060505,33.0721616060505,190.190168847302,0.0,1.0
2022-12-02,37.0,37.0,37.0,37.0,0,33.0721616060505,33.0721616060505,33.0721616060505,33.0721616060505,0,0.0,1.0
2022-12-05,37.01,37.01,37.01,37.01,100,33.0811000281062,33.0811000281062,33.0811000281062,33.0811000281062,111.876569910178,0.0,1.0
2022-12-06,37.4,37.4,37.4,37.4,500,33.4296984882781,33.4296984882781,33.4296984882781,33.4296984882781,559.382849550887,0.0,1.0
2022-12-07,36.75,37.5,36.75,37.5,393,32.8487010546583,33.519082708835,32.8487010546583,33.519082708835,439.674919746998,0.0,1.0
2022-12-08,36.75,36.75,36.75,36.75,5,32.8487010546583,32.8487010546583,32.8487010546583,32.8487010546583,5.59382849550888,0.0,1.0
2022-12-09,36.8,36.8,36.8,36.8,275,32.8933931649367,32.8933931649367,32.8933931649367,32.8933931649367,307.660567252989,0.0,1.0
2022-12-12,36.7,36.7,36.7,36.7,100,32.8040089443798,32.8040089443798,32.8040089443798,32.8040089443798,111.876569910178,0.0,1.0
2022-12-13,36.7,36.7,36.7,36.7,10,32.8040089443798,32.8040089443798,32.8040089443798,32.8040089443798,11.1876569910178,0.0,1.0
2022-12-14,36.7,36.7,36.7,36.7,63,32.8040089443798,32.8040089443798,32.8040089443798,32.8040089443798,70.4822390434119,0.0,1.0
2022-12-15,36.7,36.7,36.7,36.7,0,32.8040089443798,32.8040089443798,32.8040089443798,32.8040089443798,0,0.0,1.0
2022-12-16,36.7,36.7,36.7,36.7,21,32.8040089443798,32.8040089443798,32.8040089443798,32.8040089443798,23.4940796811373,0.0,1.0
2022-12-19,36.7,36.7,36.7,36.7,67,32.8040089443798,32.8040089443798,32.8040089443798,32.8040089443798,74.957301839819,0.0,1.0
2022-12-20,36.7,36.7,36.7,36.7,2,32.8040089443798,32.8040089443798,32.8040089443798,32.8040089443798,2.23753139820355,0.0,1.0
2022-12-21,36.5925,36.5925,36.5925,36.5925,412,32.7079209072812,32.7079209072812,32.7079209072812,32.7079209072812,460.931468029931,0.0,1.0
2022-12-22,36.5925,36.5925,36.5925,36.5925,131,32.7079209072812,32.7079209072812,32.7079209072812,32.7079209072812,146.558306582332,0.0,1.0
2022-12-23,36.02,36.7,36.02,36.7,850,32.196196244593,32.8040089443798,32.196196244593,32.8040089443798,950.950844236508,0.0,1.0
2022-12-27,35.53,35.9,35.5,35.61,12206,31.7582135638642,32.0889351799247,31.7313982976971,31.8297209403097,13655.6541232363,0.0,1.0
2022-12-28,35.44,35.53,35.44,35.53,337,31.677767765363,31.7582135638642,31.677767765363,31.7582135638642,377.024040597298,0.0,1.0
2022-12-29,35.93,35.93,35.4,35.44,1185,32.1157504460918,32.1157504460918,31.6420140771402,31.677767765363,1325.7373534356,0.0,1.0
2022-12-30,35.95,35.95,35.95,35.95,200,32.1336272902031,32.1336272902031,32.1336272902031,32.1336272902031,223.753139820355,0.0,1.0
2023-01-03,35.95,35.95,35.95,35.95,14,32.1336272902031,32.1336272902031,32.1336272902031,32.1336272902031,15.6627197874249,0.0,1.0
2023-01-04,35.9,35.9,35.9,35.9,2000,32.0889351799247,32.0889351799247,32.0889351799247,32.0889351799247,2237.53139820355,0.0,1.0
2023-01-05,35.9,35.9,35.9,35.9,118,32.0889351799247,32.0889351799247,32.0889351799247,32.0889351799247,132.014352494009,0.0,1.0
2023-01-06,35.9,35.9,35.9,35.9,0,32.0889351799247,32.0889351799247,32.0889351799247,32.0889351799247,0,0.0,1.0
2023-01-09,35.9,35.9,35.9,35.9,0,32.0889351799247,32.0889351799247,32.0889351799247,32.0889351799247,0,0.0,1.0
2023-01-10,35.9,35.9,35.9,35.9,115,32.0889351799247,32.0889351799247,32.0889351799247,32.0889351799247,128.658055396704,0.0,1.0
2023-01-11,35.78,35.8,35.5,35.52,625,31.9816741152564,31.9995509593678,31.7313982976971,31.7492751418085,699.22856193861,0.0,1.0
2023-01-12,35.73,35.73,35.73,35.73,140,31.936982004978,31.936982004978,31.936982004978,31.936982004978,156.627197874248,0.0,1.0
2023-01-13,35.73,35.73,35.73,35.73,0,31.936982004978,31.936982004978,31.936982004978,31.936982004978,0,0.0,1.0
2023-01-17,35.65,35.65,35.65,35.65,354,31.8654746285325,31.8654746285325,31.8654746285325,31.8654746285325,396.043057482028,0.0,1.0
2023-01-18,35.65,35.65,35.65,35.65,121,31.8654746285325,31.8654746285325,31.8654746285325,31.8654746285325,135.370649591315,0.0,1.0
2023-01-19,35.49,35.5,35.35,35.37,1430,31.7224598756414,31.7313982976971,31.5973219668618,31.6151988109732,1599.83494971554,0.0,1.0
2023-01-20,35.49,35.49,35.49,35.49,10,31.7224598756414,31.7224598756414,31.7224598756414,31.7224598756414,11.1876569910178,0.0,1.0
2023-01-23,35.3475,35.3475,35.3475,35.3475,445,31.5950873613479,31.5950873613479,31.5950873613479,31.5950873613479,497.850736100289,0.0,1.0
2023-01-24,35.5,35.5,35.5,35.5,910,31.7313982976971,31.7313982976971,31.7313982976971,31.7313982976971,1018.07678618262,0.0,1.0
2023-01-25,35.5,35.5,35.11,35.13,1110,31.7313982976971,31.7313982976971,31.3827998375252,31.4006766816366,1241.82992600297,0.0,1.0
2023-01-26,35.5,35.5,35.5,35.5,0,31.7313982976971,31.7313982976971,31.7313982976971,31.7313982976971,0,0.0,1.0
2023-01-27,35.5,35.5,35.5,35.5,19,31.7313982976971,31.7313982976971,31.7313982976971,31.7313982976971,21.2565482829337,0.0,1.0
2023-01-30,35.6,35.6,35.6,35.6,153,31.820782518254,31.820782518254,31.820782518254,31.820782518254,171.171151962572,0.0,1.0
2023-01-31,35.8,35.8,35.6,35.7,311,31.9995509593678,31.9995509593678,31.820782518254,31.9101667388109,347.936132420652,0.0,1.0
2023-02-01,35.8,35.8,35.75,35.755,711,31.9995509593678,31.9995509593678,31.9548588490894,31.9593280601172,795.442412061362,0.0,1.0
2023-02-02,35.8,35.8,35.8,35.8,0,31.9995509593678,31.9995509593678,31.9995509593678,31.9995509593678,0,0.0,1.0
2023-02-03,35.8,35.8,35.8,35.8,239,32.2677036210385,32.2677036210385,32.2677036210385,32.2677036210385,265.162966056914,0.3,1.0
2023-02-06,36.5,36.5,35.8,35.8,1488,32.8986363734051,32.8986363734051,32.2677036210385,32.2677036210385,1650.88909411167,0.0,1.0
2023-02-07,36.71,36.73,36.71,36.73,601,33.0879161991151,33.1059428491828,33.0879161991151,33.1059428491828,666.790554812577,0.0,1.0
2023-02-08,36.5,36.5,36.5,36.5,244,32.8986363734051,32.8986363734051,32.8986363734051,32.8986363734051,270.710308443043,0.0,1.0
2023-02-09,36.5,36.5,36.5,36.5,8,32.8986363734051,32.8986363734051,32.8986363734051,32.8986363734051,8.87574781780468,0.0,1.0
2023-02-10,36.25,36.25,36.0,36.0,940,32.6733032475599,32.6733032475599,32.4479701217147,32.4479701217147,1042.90036859205,0.0,1.0
2023-02-13,36.25,36.25,36.0,36.0,501,32.6733032475599,32.6733032475599,32.4479701217147,32.4479701217147,555.843707090017,0.0,1.0
2023-02-14,36.25,36.25,36.25,36.25,0,32.6733032475599,32.6733032475599,32.6733032475599,32.6733032475599,0,0.0,1.0
2023-02-15,36.25,36.25,35.74,36.25,760,32.6733032475599,32.6733032475599,32.2136236708356,32.6733032475599,843.196042691443,0.0,1.0
2023-02-16,36.25,36.25,35.74,36.25,306,32.6733032475599,32.6733032475599,32.2136236708356,32.6733032475599,339.497354031029,0.0,1.0
2023-02-17,36.25,36.25,36.25,36.25,6699,32.6733032475599,32.6733032475599,32.6733032475599,32.6733032475599,7432.32932893418,0.0,1.0
2023-02-21,36.25,36.25,36.25,36.25,0,32.6733032475599,32.6733032475599,32.6733032475599,32.6733032475599,0,0.0,1.0
2023-02-22,36.0,36.0,35.4,35.4,1215,32.4479701217147,32.4479701217147,31.9071706196861,31.9071706196861,1348.00419982908,0.0,1.0
2023-02-23,35.75,35.75,35.36,35.36,500,32.2226369958694,32.2226369958694,31.8711173195509,31.8711173195509,554.734238612792,0.0,1.0
2023-02-24,35.75,35.75,35.75,35.75,25,32.2226369958694,32.2226369958694,32.2226369958694,32.2226369958694,27.7367119306396,0.0,1.0
2023-02-27,35.5,35.5,35.5,35.5,111,31.9973038700242,31.9973038700242,31.9973038700242,31.9973038700242,123.15100097204,0.0,1.0
2023-02-28,35.5,35.5,35.37,35.37,601,31.9973038700242,31.9973038700242,31.8801306445847,31.8801306445847,666.790554812575,0.0,1.0
2023-03-01,35.5,35.5,35.5,35.5,0,31.9973038700242,31.9973038700242,31.9973038700242,31.9973038700242,0,0.0,1.0
2023-03-02,35.5,35.5,35.5,35.5,0,31.9973038700242,31.9973038700242,31.9973038700242,31.9973038700242,0,0.0,1.0
2023-03-03,35.31,35.35,35.0775,35.35,1593,31.8260506943818,31.862103994517,31.6164908873457,31.862103994517,1767.38328422035,0.0,1.0
2023-03-06,35.3,35.3,35.3,35.3,297,31.817037369348,31.817037369348,31.817037369348,31.817037369348,329.512137735998,0.0,1.0
2023-03-07,35.25,35.25,35.07,35.07,261,31.7719707441789,31.7719707441789,31.6097308935704,31.6097308935704,289.571272555878,0.0,1.0
2023-03-08,34.75,35.0,33.75,35.0,6338,31.3213044924885,31.5466376183337,30.4199719891075,31.5466376183337,7031.81120865574,0.0,1.0
2023-03-09,34.84,34.84,34.65,34.7,837,31.4024244177928,31.4024244177928,31.2311712421504,31.2762378673194,928.625115437812,0.0,1.0
2023-03-10,34.84,34.84,31.5,34.75,2256,31.4024244177928,31.4024244177928,28.3919738565003,31.3213044924885,2502.96088462091,0.0,1.0
2023-03-13,34.0,34.0,28.0,29.32,4552,30.6453051149527,30.6453051149527,25.237310094667,26.4270689991298,5050.30050833086,0.0,1.0
2023-03-14,34.5,34.5,31.75,31.75,258,31.0959713666432,31.0959713666432,28.6173069823456,28.6173069823456,286.242867124201,0.0,1.0
2023-03-15,34.27,34.27,28.67,31.77,1443,30.8886648908656,30.8886648908656,25.8412028719322,28.6353336324132,1600.96301263652,0.0,1.0
2023-03-16,34.21,34.21,34.21,34.21,204,30.8345849406627,30.8345849406627,30.8345849406627,30.8345849406627,226.331569354019,0.0,1.0
2023-03-17,34.21,34.21,34.21,34.21,2,30.8345849406627,30.8345849406627,30.8345849406627,30.8345849406627,2.21893695445117,0.0,1.0
2023-03-20,34.0,34.25,33.8,34.25,763,30.6453051149527,30.870638240798,30.4650386142765,30.870638240798,846.524448123121,0.0,1.0
2023-03-21,33.98,33.98,30.0,30.65,6658,30.6272784648851,30.6272784648851,27.0399751014289,27.6258412286265,7386.84112136794,0.0,1.0
2023-03-22,34.0,34.0,32.01,32.01,2230,30.6453051149527,30.6453051149527,28.8516534332246,28.8516534332246,2474.11470421305,0.0,1.0
2023-03-23,34.0,34.0,34.0,34.0,14,30.6453051149527,30.6453051149527,30.6453051149527,30.6453051149527,15.5325586811582,0.0,1.0
2023-03-24,33.96,34.0,31.56,32.12,1530,30.6092518148175,30.6453051149527,28.4460538067032,28.9508000085965,1697.48677015514,0.0,1.0
2023-03-27,33.96,33.96,33.96,33.96,23,30.6092518148175,30.6092518148175,30.6092518148175,30.6092518148175,25.5177749761884,0.0,1.0
2023-03-28,33.96,33.96,33.96,33.96,0,30.6092518148175,30.6092518148175,30.6092518148175,30.6092518148175,0,0.0,1.0
2023-03-29,33.96,33.96,33.96,33.96,40,30.6092518148175,30.6092518148175,30.6092518148175,30.6092518148175,44.3787390890233,0.0,1.0
2023-03-30,33.96,33.96,33.96,33.96,0,30.6092518148175,30.6092518148175,30.6092518148175,30.6092518148175,0,0.0,1.0
2023-03-31,33.96,33.96,33.96,33.96,0,30.6092518148175,30.6092518148175,30.6092518148175,30.6092518148175,0,0.0,1.0
2023-04-03,33.9,33.9,33.9,33.9,200,30.5551718646146,30.5551718646146,30.5551718646146,30.5551718646146,221.893695445117,0.0,1.0
2023-04-04,33.9,33.9,33.9,33.9,0,30.5551718646146,30.5551718646146,30.5551718646146,30.5551718646146,0,0.0,1.0
2023-04-05,33.9,33.9,33.9,33.9,5,30.5551718646146,30.5551718646146,30.5551718646146,30.5551718646146,5.54734238612792,0.0,1.0
2023-04-06,33.9,33.9,33.9,33.9,0,30.5551718646146,30.5551718646146,30.5551718646146,30.5551718646146,0,0.0,1.0
2023-04-10,33.75,33.75,33.25,33.25,212,30.4199719891075,30.4199719891075,29.969305737417,29.969305737417,235.207317171824,0.0,1.0
2023-04-11,33.75,33.75,33.75,33.75,85,30.4199719891075,30.4199719891075,30.4199719891075,30.4199719891075,94.3048205641746,0.0,1.0
2023-04-12,33.75,33.75,33.75,33.75,0,30.4199719891075,30.4199719891075,30.4199719891075,30.4199719891075,0,0.0,1.0
2023-04-13,33.75,33.75,32.9,32.9,310,30.4199719891075,30.4199719891075,29.6538393612337,29.6538393612337,343.935227939931,0.0,1.0
2023-04-14,33.75,33.75,33.15,33.15,548,30.4199719891075,30.4199719891075,29.8791724870789,29.8791724870789,607.98872551962,0.0,1.0
2023-04-17,33.75,33.75,33.65,33.65,640,30.4199719891075,30.4199719891075,30.3298387387694,30.3298387387694,710.059825424373,0.0,1.0
2023-04-18,33.75,33.75,33.75,33.75,64,30.4199719891075,30.4199719891075,30.4199719891075,30.4199719891075,71.0059825424373,0.0,1.0
2023-04-19,33.75,33.75,33.75,33.75,0,30.4199719891075,30.4199719891075,30.4199719891075,30.4199719891075,0,0.0,1.0
2023-04-20,33.75,33.75,33.75,33.75,75,30.4199719891075,30.4199719891075,30.4199719891075,30.4199719891075,83.2101357919188,0.0,1.0
2023-04-21,33.75,33.75,33.75,33.75,30,30.4199719891075,30.4199719891075,30.4199719891075,30.4199719891075,33.2840543167675,0.0,1.0
2023-04-24,33.75,33.75,33.75,33.75,0,30.4199719891075,30.4199719891075,30.4199719891075,30.4199719891075,0,0.0,1.0
2023-04-25,33.75,33.75,33.75,33.75,0,30.4199719891075,30.4199719891075,30.4199719891075,30.4199719891075,0,0.0,1.0
2023-04-26,33.75,33.75,33.75,33.75,33,30.4199719891075,30.4199719891075,30.4199719891075,30.4199719891075,36.6124597484443,0.0,1.0
2023-04-27,33.75,33.75,33.75,33.75,0,30.4199719891075,30.4199719891075,30.4199719891075,30.4199719891075,0,0.0,1.0
2023-04-28,33.75,33.75,33.75,33.75,1,30.4199719891075,30.4199719891075,30.4199719891075,30.4199719891075,1.10946847722558,0.0,1.0
2023-05-01,32.0,32.3,31.51,32.3,1438,28.8426401081908,29.1130398592051,28.4009871815341,29.1130398592051,1595.41567025039,0.0,1.0
2023-05-02,32.5,32.5,32.0,32.0,300,29.2933063598813,29.2933063598813,28.8426401081908,28.8426401081908,332.840543167675,0.0,1.0
2023-05-03,32.49,32.49,32.0,32.25,1120,29.2842930348475,29.2842930348475,28.8426401081908,29.0679732340361,1242.60469449265,0.0,1.0
2023-05-04,32.5,32.5,32.45,32.45,1200,29.2933063598813,29.2933063598813,29.2482397347123,29.2482397347123,1331.3621726707,0.0,1.0
2023-05-05,32.5,32.5,32.5,32.5,0,29.5637061108956,29.5637061108956,29.5637061108956,29.5637061108956,0,0.3,1.0
2023-05-08,32.5,32.5,32.5,32.5,3,29.5637061108956,29.5637061108956,29.5637061108956,29.5637061108956,3.29796269906995,0.0,1.0
2023-05-09,32.5,32.5,32.5,32.5,0,29.5637061108956,29.5637061108956,29.5637061108956,29.5637061108956,0,0.0,1.0
2023-05-10,32.5,32.5,32.5,32.5,53,29.5637061108956,29.5637061108956,29.5637061108956,29.5637061108956,58.2640076835691,0.0,1.0
2023-05-11,32.4,32.41,32.125,32.125,6200,29.4727408613236,29.4818373862808,29.2225864250006,29.2225864250006,6815.7895780779,0.0,1.0
2023-05-12,32.4,32.4,32.4,32.4,11,29.4727408613236,29.4727408613236,29.4727408613236,29.4727408613236,12.0925298965898,0.0,1.0
2023-05-15,32.2501,32.2501,32.2501,32.2501,173,29.3363839522152,29.3363839522152,29.3363839522152,29.3363839522152,190.182515646367,0.0,1.0
2023-05-16,32.25,32.265,32.25,32.265,201,29.3362929869656,29.3499377744014,29.3362929869656,29.3499377744014,220.963500837687,0.0,1.0
2023-05-17,33.0,33.0,33.0,33.0,711,30.0185323587555,30.0185323587555,30.0185323587555,30.0185323587555,781.617159679579,0.0,1.0
2023-05-18,33.75,33.75,31.82,31.82,263,30.7007717305454,30.7007717305454,28.9451424138061,28.9451424138061,289.121396618466,0.0,1.0
2023-05-19,34.25,34.25,31.83,31.83,6728,31.1555979784053,31.1555979784053,28.9542389387633,28.9542389387633,7396.23101311422,0.0,1.0
2023-05-22,34.25,34.25,34.25,34.25,0,31.1555979784053,31.1555979784053,31.1555979784053,31.1555979784053,0,0.0,1.0
2023-05-23,34.25,34.25,34.25,34.25,11,31.1555979784053,31.1555979784053,31.1555979784053,31.1555979784053,12.0925298965898,0.0,1.0
2023-05-24,32.7,32.95,32.53,32.635,1001,29.7456366100396,29.9730497339695,29.5909956857672,29.6865091978178,1100.42022058967,0.0,1.0
2023-05-25,32.3,32.3,32.3,32.3,105,29.3817756117516,29.3817756117516,29.3817756117516,29.3817756117516,115.428694467448,0.0,1.0
2023-05-26,32.3,32.3,32.3,32.3,0,29.3817756117516,29.3817756117516,29.3817756117516,29.3817756117516,0,0.0,1.0
2023-05-30,32.1,32.1,32.0,32.1,486,29.1998451126076,29.1998451126076,29.1088798630357,29.1998451126076,534.269957249333,0.0,1.0
2023-05-31,31.8,31.8,31.8,31.8,306,28.9269493638917,28.9269493638917,28.9269493638917,28.9269493638917,336.392195305135,0.0,1.0
2023-06-01,31.225,31.25,31.17,31.25,600,28.4038991788528,28.4266404912458,28.3538682915882,28.4266404912458,659.592539813989,0.0,1.0
2023-06-02,31.1,31.5,31.0,31.15,806,28.2901926168878,28.6540536151757,28.1992273673158,28.3356752416738,886.052645150126,0.0,1.0
2023-06-05,31.1,31.48,31.1,31.48,1559,28.2901926168878,28.6358605652613,28.2901926168878,28.6358605652613,1713.84128261668,0.0,1.0
2023-06-06,31.1,31.1,31.1,31.1,0,28.2901926168878,28.2901926168878,28.2901926168878,28.2901926168878,0,0.0,1.0
2023-06-07,30.95,31.0,30.9,31.0,1373,28.1537447425298,28.1992273673158,28.1082621177438,28.1992273673158,1509.36759527435,0.0,1.0
2023-06-08,31.35,31.35,31.35,31.35,111,28.5176057408177,28.5176057408177,28.5176057408177,28.5176057408177,122.024619865588,0.0,1.0
2023-06-09,31.35,31.35,31.35,31.35,0,28.5176057408177,28.5176057408177,28.5176057408177,28.5176057408177,0,0.0,1.0
2023-06-12,31.35,31.35,31.35,31.35,0,28.5176057408177,28.5176057408177,28.5176057408177,28.5176057408177,0,0.0,1.0
2023-06-13,30.95,30.95,30.95,30.95,1610,28.1537447425298,28.1537447425298,28.1537447425298,28.1537447425298,1769.90664850087,0.0,1.0
2023-06-14,31.35,31.35,31.35,31.35,170,28.5176057408177,28.5176057408177,28.5176057408177,28.5176057408177,186.884552947297,0.0,1.0
2023-06-15,31.35,31.35,31.35,31.35,0,28.5176057408177,28.5176057408177,28.5176057408177,28.5176057408177,0,0.0,1.0
2023-06-16,30.9,31.35,30.9,31.3178,927,28.1082621177438,28.5176057408177,28.1082621177438,28.4883149304556,1019.07047401261,0.0,1.0
2023-06-20,31.1,31.1,30.8,30.8,1667,28.2901926168878,28.2901926168878,28.0172968681718,28.0172968681718,1832.5679397832,0.0,1.0
2023-06-21,31.1,31.1,31.1,31.1,0,28.2901926168878,28.2901926168878,28.2901926168878,28.2901926168878,0,0.0,1.0
2023-06-22,31.1,31.1,31.1,31.1,0,28.2901926168878,28.2901926168878,28.2901926168878,28.2901926168878,0,0.0,1.0
2023-06-23,31.25,31.25,30.15,30.85,2101,28.4266404912458,28.4266404912458,27.4260227459539,28.0627794929578,2309.67321024865,0.0,1.0
2023-06-26,31.25,31.25,31.25,31.25,42,28.4266404912458,28.4266404912458,28.4266404912458,28.4266404912458,46.1714777869792,0.0,1.0
2023-06-27,31.23,31.23,30.4,30.4,200,28.4084474413314,28.4084474413314,27.6534358698839,27.6534358698839,219.864179937996,0.0,1.0
2023-06-28,30.8,31.15,30.3,30.32,1066,28.0172968681718,28.3356752416738,27.5624706203119,27.5806636702263,1171.87607906952,0.0,1.0
2023-06-29,30.25,31.15,30.25,30.25,900,27.5169879955259,28.3356752416738,27.5169879955259,27.5169879955259,989.388809720985,0.0,1.0
2023-06-30,30.5,30.75,30.5,30.75,1297,27.7444011194559,27.9718142433858,27.7444011194559,27.9718142433858,1425.81920689791,0.0,1.0
2023-07-03,30.5,30.5,30.5,30.5,32,27.7444011194559,27.7444011194559,27.7444011194559,27.7444011194559,35.1782687900794,0.0,1.0
2023-07-05,30.5,30.5,30.5,30.5,48,27.7444011194559,27.7444011194559,27.7444011194559,27.7444011194559,52.7674031851191,0.0,1.0
2023-07-06,30.8,30.8,30.8,30.8,101,28.0172968681718,28.0172968681718,28.0172968681718,28.0172968681718,111.031410868688,0.0,1.0
2023-07-07,30.8,30.8,30.8,30.8,40,28.0172968681718,28.0172968681718,28.0172968681718,28.0172968681718,43.9728359875994,0.0,1.0
2023-07-10,31.05,31.05,31.045,31.045,491,28.2447099921018,28.2447099921018,28.2401617296232,28.2401617296232,539.766561747782,0.0,1.0
2023-07-11,31.05,31.05,31.05,31.05,0,28.2447099921018,28.2447099921018,28.2447099921018,28.2447099921018,0,0.0,1.0
2023-07-12,31.1,31.1,30.95,30.95,268,28.2901926168878,28.2901926168878,28.1537447425298,28.1537447425298,294.618001116915,0.0,1.0
2023-07-13,31.19,31.19,31.19,31.19,343,28.3720613415026,28.3720613415026,28.3720613415026,28.3720613415026,377.067068593664,0.0,1.0
2023-07-14,31.19,31.19,31.19,31.19,0,28.3720613415026,28.3720613415026,28.3720613415026,28.3720613415026,0,0.0,1.0
2023-07-17,31.2,31.2,31.0,31.0,650,28.3811578664598,28.3811578664598,28.1992273673158,28.1992273673158,714.558584798488,0.0,1.0
2023-07-18,31.2,31.2,31.2,31.2,25,28.3811578664598,28.3811578664598,28.3811578664598,28.3811578664598,27.4830224922495,0.0,1.0
2023-07-19,31.2,31.2,30.75,30.75,1885,28.3811578664598,28.3811578664598,27.9718142433858,27.9718142433858,2072.21989591562,0.0,1.0
2023-07-20,31.2,31.2,31.2,31.2,60,28.3811578664598,28.3811578664598,28.3811578664598,28.3811578664598,65.9592539813989,0.0,1.0
2023-07-21,31.2,31.2,31.2,31.2,0,28.3811578664598,28.3811578664598,28.3811578664598,28.3811578664598,0,0.0,1.0
2023-07-24,31.15,31.15,30.35,31.0,1640,28.3356752416738,28.3356752416738,27.6079532450979,28.1992273673158,1802.88627549157,0.0,1.0
2023-07-25,31.45,31.45,30.3501,31.15,2481,28.6085709903897,28.6085709903897,27.6080442103474,28.3356752416738,2727.41515213085,0.0,1.0
2023-07-26,31.45,31.45,31.45,31.45,0,28.6085709903897,28.6085709903897,28.6085709903897,28.6085709903897,0,0.0,1.0
2023-07-27,31.45,31.45,31.45,31.45,3,28.6085709903897,28.6085709903897,28.6085709903897,28.6085709903897,3.29796269906995,0.0,1.0
2023-07-28,31.7,32.5,30.0,31.0,5375,28.8359841143197,29.5637061108956,27.2895748715959,28.1992273673158,5908.84983583366,0.0,1.0
2023-07-31,31.7,31.7,31.7,31.7,3,28.8359841143197,28.8359841143197,28.8359841143197,28.8359841143197,3.29796269906995,0.0,1.0
2023-08-01,31.76,31.76,30.25,30.25,500,28.8905632640629,28.8905632640629,27.5169879955259,27.5169879955259,549.660449844991,0.0,1.0
2023-08-02,31.76,31.76,31.76,31.76,0,28.8905632640629,28.8905632640629,28.8905632640629,28.8905632640629,0,0.0,1.0
2023-08-03,31.76,31.76,31.76,31.76,0,28.8905632640629,28.8905632640629,28.8905632640629,28.8905632640629,0,0.0,1.0
2023-08-04,31.76,31.76,31.76,31.76,0,29.1634590127788,29.1634590127788,29.1634590127788,29.1634590127788,0,0.3,1.0
2023-08-07,31.76,31.76,31.76,31.76,0,29.1634590127788,29.1634590127788,29.1634590127788,29.1634590127788,0,0.0,1.0
2023-08-08,31.75,31.75,30.06,30.06,400,29.1542765634675,29.1542765634675,27.602442629853,27.602442629853,435.613621636356,0.0,1.0
2023-08-09,31.4,31.4,30.0,30.07,7955,28.832890837571,28.832890837571,27.5473479339851,27.6116250791644,8663.26590029302,0.0,1.0
2023-08-10,31.4,31.4,30.6,30.6,5572,28.832890837571,28.832890837571,28.0982948926648,28.0982948926648,6068.09774939443,0.0,1.0
2023-08-11,31.48,31.48,30.31,30.31,270,28.9063504320617,28.9063504320617,27.8320038626362,27.8320038626362,294.039194604539,0.0,1.0
2023-08-14,30.75,31.5,30.75,30.75,9951,28.2360316323347,28.9247153306843,28.2360316323347,28.2360316323347,10836.9778722584,0.0,1.0
2023-08-15,31.75,31.75,31.75,31.75,100,29.1542765634675,29.1542765634675,29.1542765634675,29.1542765634675,108.903405409089,0.0,1.0
2023-08-16,31.7,31.7,30.32,31.69,2782,29.1083643169109,29.1083643169109,27.8411863119476,29.0991818675995,3029.69273848085,0.0,1.0
2023-08-17,31.68,31.68,31.68,31.68,300,29.0899994182882,29.0899994182882,29.0899994182882,29.0899994182882,326.710216227267,0.0,1.0
2023-08-18,31.98,31.98,31.7,31.7,6885,29.3654728976281,29.3654728976281,29.1083643169109,29.1083643169109,7497.99946241576,0.0,1.0
2023-08-21,32.0,32.0,31.55,31.55,511,29.3838377962507,29.3838377962507,28.970627577241,28.970627577241,556.496401640444,0.0,1.0
2023-08-22,32.0,32.0,32.0,32.0,5,29.3838377962507,29.3838377962507,29.3838377962507,29.3838377962507,5.44517027045445,0.0,1.0
2023-08-23,31.99,31.99,31.46,31.46,262,29.3746553469394,29.3746553469394,28.887985533439,28.887985533439,285.326922171813,0.0,1.0
2023-08-24,31.99,31.99,31.99,31.99,0,29.3746553469394,29.3746553469394,29.3746553469394,29.3746553469394,0,0.0,1.0
2023-08-25,31.99,31.99,31.99,31.99,0,29.3746553469394,29.3746553469394,29.3746553469394,29.3746553469394,0,0.0,1.0
2023-08-28,31.99,31.99,31.99,31.99,0,29.3746553469394,29.3746553469394,29.3746553469394,29.3746553469394,0,0.0,1.0
2023-08-29,31.99,31.99,31.99,31.99,0,29.3746553469394,29.3746553469394,29.3746553469394,29.3746553469394,0,0.0,1.0
2023-08-30,31.99,31.99,31.99,31.99,1,29.3746553469394,29.3746553469394,29.3746553469394,29.3746553469394,1.08903405409089,0.0,1.0
2023-08-31,32.0,32.0,31.9,31.9,458,29.3838377962507,29.3838377962507,29.2920133031374,29.2920133031374,498.777596773627,0.0,1.0
2023-09-01,32.0,32.0,32.0,32.0,0,29.3838377962507,29.3838377962507,29.3838377962507,29.3838377962507,0,0.0,1.0
2023-09-05,32.0,32.0,32.0,32.0,0,29.3838377962507,29.3838377962507,29.3838377962507,29.3838377962507,0,0.0,1.0
2023-09-06,32.0,32.0,32.0,32.0,0,29.3838377962507,29.3838377962507,29.3838377962507,29.3838377962507,0,0.0,1.0
2023-09-07,31.0,31.1,30.88,30.88,5338,28.4655928651179,28.5574173582312,28.3554034733819,28.3554034733819,5813.26378073716,0.0,1.0
2023-09-08,32.0,32.0,31.75,31.75,201,29.3838377962507,29.3838377962507,29.1542765634675,29.1542765634675,218.895844872269,0.0,1.0
2023-09-11,32.15,32.15,30.77,30.77,341,29.5215745359206,29.5215745359206,28.2543965309573,28.2543965309573,371.360612444993,0.0,1.0
2023-09-12,32.15,32.15,32.15,32.15,0,29.5215745359206,29.5215745359206,29.5215745359206,29.5215745359206,0,0.0,1.0
2023-09-13,32.15,32.15,32.15,32.15,15,29.5215745359206,29.5215745359206,29.5215745359206,29.5215745359206,16.3355108113633,0.0,1.0
2023-09-14,32.15,32.15,31.7,31.7,300,29.5215745359206,29.5215745359206,29.1083643169109,29.1083643169109,326.710216227267,0.0,1.0
2023-09-15,32.15,32.15,32.15,32.15,26,29.5215745359206,29.5215745359206,29.5215745359206,29.5215745359206,28.3148854063631,0.0,1.0
2023-09-18,32.15,32.15,32.15,32.15,100,29.5215745359206,29.5215745359206,29.5215745359206,29.5215745359206,108.903405409089,0.0,1.0
2023-09-19,32.15,32.15,32.15,32.15,50,29.5215745359206,29.5215745359206,29.5215745359206,29.5215745359206,54.4517027045445,0.0,1.0
2023-09-20,32.15,32.15,32.15,32.15,0,29.5215745359206,29.5215745359206,29.5215745359206,29.5215745359206,0,0.0,1.0
2023-09-21,31.9,32.35,30.75,30.964,3443,29.2920133031374,29.7052235221472,28.2360316323347,28.4325360475971,3749.54424823493,0.0,1.0
2023-09-22,31.9,31.9,31.9,31.9,0,29.2920133031374,29.2920133031374,29.2920133031374,29.2920133031374,0,0.0,1.0
2023-09-25,31.9,31.9,31.9,31.9,3,29.2920133031374,29.2920133031374,29.2920133031374,29.2920133031374,3.26710216227267,0.0,1.0
2023-09-26,31.9,31.9,31.9,31.9,0,29.2920133031374,29.2920133031374,29.2920133031374,29.2920133031374,0,0.0,1.0
2023-09-27,31.9,31.9,30.82,30.82,668,29.2920133031374,29.2920133031374,28.300308777514,28.300308777514,727.474748132714,0.0,1.0
2023-09-28,31.9,31.9,31.9,31.9,0,29.2920133031374,29.2920133031374,29.2920133031374,29.2920133031374,0,0.0,1.0
2023-09-29,31.9,31.9,31.9,31.9,2,29.2920133031374,29.2920133031374,29.2920133031374,29.2920133031374,2.17806810818178,0.0,1.0
2023-10-02,31.9,31.9,31.9,31.9,0,29.2920133031374,29.2920133031374,29.2920133031374,29.2920133031374,0,0.0,1.0
2023-10-03,30.3,31.8,30.3,30.79,2360,27.8228214133249,29.2001888100242,27.8228214133249,28.27276142958,2570.1203676545,0.0,1.0
2023-10-04,31.9,31.9,31.9,31.9,100,29.2920133031374,29.2920133031374,29.2920133031374,29.2920133031374,108.903405409089,0.0,1.0
2023-10-05,31.9,31.9,30.65,31.275,572,29.2920133031374,29.2920133031374,28.1442071392214,28.7181102211794,622.927478939989,0.0,1.0
2023-10-06,31.9,31.9,31.9,31.9,42,29.2920133031374,29.2920133031374,29.2920133031374,29.2920133031374,45.7394302718174,0.0,1.0
2023-10-09,31.9,31.9,31.9,31.9,0,29.2920133031374,29.2920133031374,29.2920133031374,29.2920133031374,0,0.0,1.0
2023-10-10,31.9,31.9,31.9,31.9,0,29.2920133031374,29.2920133031374,29.2920133031374,29.2920133031374,0,0.0,1.0
2023-10-11,31.9,31.9,31.9,31.9,0,29.2920133031374,29.2920133031374,29.2920133031374,29.2920133031374,0,0.0,1.0
2023-10-12,31.9,31.9,31.9,31.9,26,29.2920133031374,29.2920133031374,29.2920133031374,29.2920133031374,28.3148854063631,0.0,1.0
2023-10-13,31.9,31.9,31.9,31.9,0,29.2920133031374,29.2920133031374,29.2920133031374,29.2920133031374,0,0.0,1.0
2023-10-16,31.9,31.9,31.9,31.9,31,29.2920133031374,29.2920133031374,29.2920133031374,29.2920133031374,33.7600556768176,0.0,1.0
2023-10-17,31.23,31.69,30.91,30.91,1701,28.6767891992784,29.0991818675995,28.3829508213159,28.3829508213159,1852.4469260086,0.0,1.0
2023-10-18,31.22,31.22,31.0,31.0,402,28.6676067499671,28.6676067499671,28.4655928651179,28.4655928651179,437.791689744537,0.0,1.0
2023-10-19,31.09,31.14,30.78,30.78,601,28.5482349089198,28.5941471554765,28.2635789802687,28.2635789802687,654.509466508625,0.0,1.0
2023-10-20,31.09,31.09,31.09,31.09,0,28.5482349089198,28.5482349089198,28.5482349089198,28.5482349089198,0,0.0,1.0
2023-10-23,31.09,31.09,30.77,30.77,312,28.5482349089198,28.5482349089198,28.2543965309573,28.2543965309573,339.778624876358,0.0,1.0
2023-10-24,31.05,31.05,31.05,31.05,188,28.5115051116745,28.5115051116745,28.5115051116745,28.5115051116745,204.738402169087,0.0,1.0
2023-10-25,30.918,30.918,30.918,30.918,200,28.390296780765,28.390296780765,28.390296780765,28.390296780765,217.806810818178,0.0,1.0
2023-10-26,31.0,31.0,30.7,30.9,376,28.4655928651179,28.4655928651179,28.190119385778,28.3737683720046,409.476804338174,0.0,1.0
2023-10-27,31.0,31.0,31.0,31.0,0,28.4655928651179,28.4655928651179,28.4655928651179,28.4655928651179,0,0.0,1.0
2023-10-30,31.0,31.0,31.0,31.0,0,28.4655928651179,28.4655928651179,28.4655928651179,28.4655928651179,0,0.0,1.0
2023-10-31,30.99,30.99,30.65,30.75,400,28.4564104158066,28.4564104158066,28.1442071392214,28.2360316323347,435.613621636355,0.0,1.0
2023-11-01,30.6,30.72,30.6,30.72,713,28.0982948926648,28.2084842844007,28.0982948926648,28.2084842844007,776.481280566802,0.0,1.0
2023-11-02,30.75,30.75,30.75,30.75,100,28.2360316323347,28.2360316323347,28.2360316323347,28.2360316323347,108.903405409089,0.0,1.0
2023-11-03,30.515,30.6025,30.515,30.6025,856,28.2957175528583,28.3768538886235,28.2957175528583,28.3768538886235,923.137572009069,0.3,1.0
2023-11-06,30.515,30.515,30.515,30.515,0,28.2957175528583,28.2957175528583,28.2957175528583,28.2957175528583,0,0.0,1.0
2023-11-07,30.515,30.515,30.515,30.515,0,28.2957175528583,28.2957175528583,28.2957175528583,28.2957175528583,0,0.0,1.0
2023-11-08,30.3,30.45,30.3,30.3,523,28.0963539849781,28.2354448462899,28.0963539849781,28.0963539849781,564.019801589653,0.0,1.0
2023-11-09,30.35,30.47,30.2,30.21,455,28.1427176054154,28.2539902944648,28.0036267441036,28.012899468191,490.686443065567,0.0,1.0
2023-11-10,30.35,30.35,30.35,30.35,150,28.1427176054154,28.1427176054154,28.1427176054154,28.1427176054154,161.764761450187,0.0,1.0
2023-11-13,30.34,30.34,30.25,30.25,405,28.1334448813279,28.1334448813279,28.0499903645409,28.0499903645409,436.764855915506,0.0,1.0
2023-11-14,29.95,30.35,29.5,30.2,4545,27.7718086419173,28.1427176054154,27.354536057982,28.0036267441036,4901.47227194067,0.0,1.0
2023-11-15,29.95,29.95,29.85,29.95,2553,27.7718086419173,27.7718086419173,27.6790814010428,27.7718086419173,2753.23623988219,0.0,1.0
2023-11-16,29.94,29.94,29.75,29.93,2351,27.7625359178299,27.7625359178299,27.5863541601683,27.7532631937424,2535.39302779593,0.0,1.0
2023-11-17,30.9,30.9,29.75,29.75,12646,28.6527174302252,28.6527174302252,27.5863541601683,27.5863541601683,13637.8478219938,0.0,1.0
2023-11-20,30.75,30.88,30.21,30.21,1802,28.5136265689134,28.6341719820503,28.012899468191,28.012899468191,1943.33400088825,0.0,1.0
2023-11-21,30.3,30.86,30.3,30.4,800,28.0963539849781,28.6156265338754,28.0963539849781,28.1890812258526,862.745394400999,0.0,1.0
2023-11-22,30.3,30.3,30.3,30.3,0,28.0963539849781,28.0963539849781,28.0963539849781,28.0963539849781,0,0.0,1.0
2023-11-24,30.3,30.3,30.3,30.3,0,28.0963539849781,28.0963539849781,28.0963539849781,28.0963539849781,0,0.0,1.0
2023-11-27,30.69,30.69,30.69,30.69,100,28.4579902243887,28.4579902243887,28.4579902243887,28.4579902243887,107.843174300125,0.0,1.0
2023-11-28,30.66,30.66,30.35,30.35,233,28.4301720521264,28.4301720521264,28.1427176054154,28.1427176054154,251.27459611929,0.0,1.0
2023-11-29,30.46,30.5,30.25,30.35,6894,28.2447175703773,28.2818084667271,28.0499903645409,28.1427176054154,7434.70843625061,0.0,1.0
2023-11-30,30.49,30.5,30.35,30.35,474,28.2725357426397,28.2818084667271,28.1427176054154,28.1427176054154,511.176646182591,0.0,1.0
2023-12-01,30.48,30.48,30.4345,30.4345,500,28.2632630185522,28.2632630185522,28.2210721239543,28.2210721239543,539.215871500625,0.0,1.0
2023-12-04,30.48,30.48,30.48,30.48,26,28.2632630185522,28.2632630185522,28.2632630185522,28.2632630185522,28.0392253180325,0.0,1.0
2023-12-05,30.47,30.48,30.35,30.3955,930,28.2539902944648,28.2632630185522,28.1427176054154,28.1849085000133,1002.94152099116,0.0,1.0
2023-12-06,30.35,30.35,30.35,30.35,479,28.1427176054154,28.1427176054154,28.1427176054154,28.1427176054154,516.568804897597,0.0,1.0
2023-12-07,30.18,30.25,29.9501,30.2,4289,27.9850812959287,28.0499903645409,27.7719013691582,28.0036267441036,4625.39374573235,0.0,1.0
2023-12-08,30.19,30.3,29.9,30.09,3660,27.9943540200161,28.0963539849781,27.72544502148,27.9016267791416,3947.06017938457,0.0,1.0
2023-12-11,30.1,30.24,29.9,30.0,2185,27.9108995032291,28.0407176404534,27.72544502148,27.8181722623546,2356.37335845772,0.0,1.0
2023-12-12,30.09,30.09,29.9,30.0,1548,27.9016267791416,27.9016267791416,27.72544502148,27.8181722623546,1669.41233816593,0.0,1.0
2023-12-13,30.09,30.09,30.09,30.09,0,27.9016267791416,27.9016267791416,27.9016267791416,27.9016267791416,0,0.0,1.0
2023-12-14,29.95,30.09,29.95,29.99,9687,27.7718086419173,27.9016267791416,27.7718086419173,27.8088995382671,10446.7682944531,0.0,1.0
2023-12-15,29.95,29.95,29.95,29.95,225,27.7718086419173,27.7718086419173,27.7718086419173,27.7718086419173,242.647142175281,0.0,1.0
2023-12-18,29.95,29.95,29.95,29.95,30,27.7718086419173,27.7718086419173,27.7718086419173,27.7718086419173,32.3529522900375,0.0,1.0
2023-12-19,29.9,29.9,29.9,29.9,3100,27.72544502148,27.72544502148,27.72544502148,27.72544502148,3343.13840330387,0.0,1.0
2023-12-20,29.9,29.9,29.9,29.9,0,27.72544502148,27.72544502148,27.72544502148,27.72544502148,0,0.0,1.0
2023-12-21,29.85,29.9,29.85,29.9,4685,27.6790814010428,27.72544502148,27.6790814010428,27.72544502148,5052.45271596085,0.0,1.0
2023-12-22,29.85,29.85,29.85,29.85,0,27.6790814010428,27.6790814010428,27.6790814010428,27.6790814010428,0,0.0,1.0
2023-12-26,29.85,29.85,29.85,29.85,0,27.6790814010428,27.6790814010428,27.6790814010428,27.6790814010428,0,0.0,1.0
2023-12-27,29.85,29.85,29.85,29.85,4685,27.6790814010428,27.6790814010428,27.6790814010428,27.6790814010428,5052.45271596085,0.0,1.0
2023-12-28,29.75,29.75,29.6101,29.75,3053,27.5863541601683,27.5863541601683,27.4566287501848,27.5863541601683,3292.45211138281,0.0,1.0
2023-12-29,30.0,30.0,29.85,29.85,3073,27.8181722623546,27.8181722623546,27.6790814010428,27.6790814010428,3314.02074624283,0.0,1.0
2024-01-02,30.0,30.0,30.0,30.0,0,27.8181722623546,27.8181722623546,27.8181722623546,27.8181722623546,0,0.0,1.0
2024-01-03,29.98,30.0,29.4,29.62,2166,27.7996268141797,27.8181722623546,27.2618088171075,27.4658087470314,2335.8831553407,0.0,1.0
2024-01-04,29.98,29.98,29.4,29.4,1759,27.7996268141797,27.7996268141797,27.2618088171075,27.2618088171075,1896.96143593919,0.0,1.0
2024-01-05,29.95,29.95,29.41,29.41,2107,27.7718086419173,27.7718086419173,27.2710815411949,27.2710815411949,2272.25568250363,0.0,1.0
2024-01-08,29.94,29.94,29.4,29.4,700,27.7625359178299,27.7625359178299,27.2618088171075,27.2618088171075,754.902220100872,0.0,1.0
2024-01-09,29.94,29.94,29.94,29.94,0,27.7625359178299,27.7625359178299,27.7625359178299,27.7625359178299,0,0.0,1.0
2024-01-10,29.95,29.95,29.4,29.41,2220,27.7718086419173,27.7718086419173,27.2618088171075,27.2710815411949,2394.11846946277,0.0,1.0
2024-01-11,29.96,30.0,29.42,29.45,1300,27.7810813660048,27.8181722623546,27.2803542652824,27.3081724375447,1401.96126590162,0.0,1.0
2024-01-12,29.96,29.96,29.96,29.96,80,27.7810813660048,27.7810813660048,27.7810813660048,27.7810813660048,86.2745394400997,0.0,1.0
2024-01-16,29.96,29.96,29.96,29.96,0,27.7810813660048,27.7810813660048,27.7810813660048,27.7810813660048,0,0.0,1.0
2024-01-17,29.99,29.99,29.38,29.38,851,27.8088995382671,27.8088995382671,27.2432633689326,27.2432633689326,917.745413294062,0.0,1.0
2024-01-18,29.99,29.99,29.99,29.99,2,27.8088995382671,27.8088995382671,27.8088995382671,27.8088995382671,2.1568634860025,0.0,1.0
2024-01-19,29.99,29.99,29.4,29.4,638,27.8088995382671,27.8088995382671,27.2618088171075,27.2618088171075,688.039452034796,0.0,1.0
2024-01-22,29.99,29.99,29.43,29.43,289,27.8088995382671,27.8088995382671,27.2896269893698,27.2896269893698,311.666773727361,0.0,1.0
2024-01-23,30.0,30.0,30.0,30.0,100,27.8181722623546,27.8181722623546,27.8181722623546,27.8181722623546,107.843174300125,0.0,1.0
2024-01-24,30.0,30.0,29.38,29.38,3551,27.8181722623546,27.8181722623546,27.2432633689326,27.2432633689326,3829.51111939743,0.0,1.0
2024-01-25,30.0,30.0,30.0,30.0,40,27.8181722623546,27.8181722623546,27.8181722623546,27.8181722623546,43.1372697200499,0.0,1.0
2024-01-26,29.56,29.89,29.56,29.59,920,27.4101724025067,27.7161722973926,27.4101724025067,27.437990574769,992.157203561148,0.0,1.0
2024-01-29,29.8,29.8,29.72,29.72,361,27.6327177806055,27.6327177806055,27.5585359879059,27.5585359879059,389.313859223451,0.0,1.0
2024-01-30,29.8,29.8,29.8,29.8,24,27.6327177806055,27.6327177806055,27.6327177806055,27.6327177806055,25.88236183203,0.0,1.0
2024-01-31,29.98,29.98,29.8,29.98,670,27.7996268141797,27.7996268141797,27.6327177806055,27.7996268141797,722.549267810835,0.0,1.0
2024-02-01,29.98,29.98,29.98,29.98,0,27.7996268141797,27.7996268141797,27.7996268141797,27.7996268141797,0,0.0,1.0
2024-02-02,29.8,29.95,29.3,29.37,890,27.9108995032291,28.0513906081111,27.442595820289,27.5081583359006,950.238095942826,0.3,1.0
2024-02-05,29.8,29.8,29.8,29.8,0,27.9108995032291,27.9108995032291,27.9108995032291,27.9108995032291,0,0.0,1.0
2024-02-06,29.8,29.8,29.8,29.8,0,27.9108995032291,27.9108995032291,27.9108995032291,27.9108995032291,0,0.0,1.0
2024-02-07,29.8,29.8,29.8,29.8,0,27.9108995032291,27.9108995032291,27.9108995032291,27.9108995032291,0,0.0,1.0
2024-02-08,29.8,29.8,29.8,29.8,7,27.9108995032291,27.9108995032291,27.9108995032291,27.9108995032291,7.47378277707841,0.0,1.0
2024-02-09,29.8,29.8,29.8,29.8,0,27.9108995032291,27.9108995032291,27.9108995032291,27.9108995032291,0,0.0,1.0
2024-02-12,29.8,29.8,29.8,29.8,33,27.9108995032291,27.9108995032291,27.9108995032291,27.9108995032291,35.2335473776554,0.0,1.0
2024-02-13,29.0,29.59,28.35,29.4,2760,27.1616136105249,27.7142119563942,26.5528188227028,27.536256556877,2946.80578067664,0.0,1.0
2024-02-14,29.08,29.25,28.38,29.25,5973,27.2365421997954,27.395765451995,26.5809170436792,27.395765451995,6377.27207535561,0.0,1.0
2024-02-15,29.15,29.15,28.72,28.72,300,27.302104715407,27.302104715407,26.8993635480785,26.8993635480785,320.304976160503,0.0,1.0
2024-02-16,30.0,30.05,29.19,29.19,8464,28.0982209764051,28.1450513446991,27.3395690100422,27.3395690100422,9036.87106074168,0.0,1.0
2024-02-20,29.99,29.99,29.25,29.25,443,28.0888549027463,28.0888549027463,27.395765451995,27.395765451995,472.983681463677,0.0,1.0
2024-02-21,30.0,30.0,29.75,29.75,701,28.0982209764051,28.0982209764051,27.8640691349351,27.8640691349351,748.44596096171,0.0,1.0
2024-02-22,30.0,30.0,30.0,30.0,0,28.0982209764051,28.0982209764051,28.0982209764051,28.0982209764051,0,0.0,1.0
2024-02-23,30.0,30.0,29.2501,29.2501,1574,28.0982209764051,28.0982209764051,27.3958591127316,27.3958591127316,1680.53344158878,0.0,1.0
2024-02-26,30.0,30.0,30.0,30.0,51,28.0982209764051,28.0982209764051,28.0982209764051,28.0982209764051,54.4518459472856,0.0,1.0
2024-02-27,30.0,30.0,30.0,30.0,18,28.0982209764051,28.0982209764051,28.0982209764051,28.0982209764051,19.2182985696302,0.0,1.0
2024-02-28,30.0,30.0,30.0,30.0,0,28.0982209764051,28.0982209764051,28.0982209764051,28.0982209764051,0,0.0,1.0
2024-02-29,30.0,30.0,30.0,30.0,0,28.0982209764051,28.0982209764051,28.0982209764051,28.0982209764051,0,0.0,1.0
2024-03-01,30.0,30.0,30.0,30.0,0,28.0982209764051,28.0982209764051,28.0982209764051,28.0982209764051,0,0.0,1.0
2024-03-04,30.0,30.0,29.6,29.6,600,28.0982209764051,28.0982209764051,27.723578030053,27.723578030053,640.609952321007,0.0,1.0
2024-03-05,30.0,30.0,30.0,30.0,70,28.0982209764051,28.0982209764051,28.0982209764051,28.0982209764051,74.7378277707842,0.0,1.0
2024-03-06,30.0,30.0,29.17,29.17,410,28.0982209764051,28.0982209764051,27.3208368627246,27.3208368627246,437.750134086022,0.0,1.0
2024-03-07,30.0,30.0,30.0,30.0,0,28.0982209764051,28.0982209764051,28.0982209764051,28.0982209764051,0,0.0,1.0
2024-03-08,30.0,30.0,30.0,30.0,0,28.0982209764051,28.0982209764051,28.0982209764051,28.0982209764051,0,0.0,1.0
2024-03-11,30.0,30.0,30.0,30.0,18,28.0982209764051,28.0982209764051,28.0982209764051,28.0982209764051,19.2182985696302,0.0,1.0
2024-03-12,30.0,30.0,30.0,30.0,0,28.0982209764051,28.0982209764051,28.0982209764051,28.0982209764051,0,0.0,1.0
2024-03-13,30.0,30.0,29.03,29.03,18,28.0982209764051,28.0982209764051,27.1897118315013,27.1897118315013,19.2182985696302,0.0,1.0
2024-03-14,30.0,30.0,30.0,30.0,950,28.0982209764051,28.0982209764051,28.0982209764051,28.0982209764051,1014.29909117493,0.0,1.0
2024-03-15,30.0,30.0,30.0,30.0,0,28.0982209764051,28.0982209764051,28.0982209764051,28.0982209764051,0,0.0,1.0
2024-03-18,30.0,30.0,29.03,29.03,272,28.0982209764051,28.0982209764051,27.1897118315013,27.1897118315013,290.40984505219,0.0,1.0
2024-03-19,30.0,30.0,30.0,30.0,28,28.0982209764051,28.0982209764051,28.0982209764051,28.0982209764051,29.8951311083137,0.0,1.0
2024-03-20,30.0,30.0,30.0,30.0,0,28.0982209764051,28.0982209764051,28.0982209764051,28.0982209764051,0,0.0,1.0
2024-03-21,30.0,30.0,30.0,30.0,33,28.0982209764051,28.0982209764051,28.0982209764051,28.0982209764051,35.2335473776554,0.0,1.0
2024-03-22,30.0,30.0,30.0,30.0,0,28.0982209764051,28.0982209764051,28.0982209764051,28.0982209764051,0,0.0,1.0
2024-03-25,29.8,29.81,29.03,29.05,5729,27.9108995032291,27.9202655768879,27.1897118315013,27.2084439788189,6116.75736141174,0.0,1.0
2024-03-26,29.85,29.99,29.75,29.75,1464,27.9577298715231,28.0888549027463,27.8640691349351,27.8640691349351,1563.08828366326,0.0,1.0
2024-03-27,29.8,29.8,29.8,29.8,204,27.9108995032291,27.9108995032291,27.9108995032291,27.9108995032291,217.807383789142,0.0,1.0
2024-03-28,29.85,29.85,29.77,29.77,201,27.9577298715231,27.9577298715231,27.8828012822527,27.8828012822527,214.604334027537,0.0,1.0
2024-04-01,29.57,29.82,28.9,29.32,7333,27.6954798090766,27.9296316505467,27.0679528739369,27.4613279676066,7829.32130061659,0.0,1.0
2024-04-02,29.57,29.57,29.11,29.2,7333,27.6954798090766,27.6954798090766,27.2646404207718,27.348935083701,7829.32130061659,0.0,1.0
2024-04-03,29.57,29.57,29.57,29.57,0,27.6954798090766,27.6954798090766,27.6954798090766,27.6954798090766,0,0.0,1.0
2024-04-04,29.57,29.8,29.2,29.21,919,27.6954798090766,27.9108995032291,27.348935083701,27.3583011573598,981.200910305011,0.0,1.0
2024-04-05,29.65,29.65,29.65,29.65,1233,27.7704083983471,27.7704083983471,27.7704083983471,27.7704083983471,1316.45345201967,0.0,1.0
2024-04-08,29.65,29.65,29.65,29.65,0,27.7704083983471,27.7704083983471,27.7704083983471,27.7704083983471,0,0.0,1.0
2024-04-09,29.65,29.65,29.65,29.65,30,27.7704083983471,27.7704083983471,27.7704083983471,27.7704083983471,32.0304976160503,0.0,1.0
2024-04-10,28.91,28.91,28.91,28.91,350,27.0773189475957,27.0773189475957,27.0773189475957,27.0773189475957,373.689138853921,0.0,1.0
2024-04-11,28.9,29.49,28.9,28.91,1500,27.0679528739369,27.6205512198062,27.0679528739369,27.0773189475957,1601.52488080252,0.0,1.0
2024-04-12,29.0,29.0,28.85,28.85,653,27.1616136105249,27.1616136105249,27.0211225056429,27.0211225056429,697.19716477603,0.0,1.0
2024-04-15,28.95,28.95,28.3,28.5,600,27.1147832422309,27.1147832422309,26.5059884544088,26.6933099275849,640.609952321008,0.0,1.0
2024-04-16,28.95,28.95,28.95,28.95,0,27.1147832422309,27.1147832422309,27.1147832422309,27.1147832422309,0,0.0,1.0
2024-04-17,28.85,28.85,28.85,28.85,173,27.0211225056429,27.0211225056429,27.0211225056429,27.0211225056429,184.709202919224,0.0,1.0
2024-04-18,28.4,28.4125,27.85,28.4125,4710,26.5996491909968,26.6113567830703,26.0845151397627,26.6113567830703,5028.78812571991,0.0,1.0
2024-04-19,28.3,28.39,27.75,28.1,2560,26.5059884544088,26.590283117338,25.9908544031747,26.3186669812328,2733.26912990297,0.0,1.0
2024-04-22,28.3,28.3,28.3,28.3,0,26.5059884544088,26.5059884544088,26.5059884544088,26.5059884544088,0,0.0,1.0
2024-04-23,28.39,28.39,27.91,27.91,934,26.590283117338,26.590283117338,26.1407115817156,26.1407115817156,997.216159113036,0.0,1.0
2024-04-24,28.39,28.39,28.39,28.39,110,26.590283117338,26.590283117338,26.590283117338,26.590283117338,117.445157925518,0.0,1.0
2024-04-25,28.39,28.39,27.75,27.91,5333,26.590283117338,26.590283117338,25.9908544031747,26.1407115817156,5693.95479287989,0.0,1.0
2024-04-26,28.39,28.39,28.39,28.39,9,26.590283117338,26.590283117338,26.590283117338,26.590283117338,9.60914928481512,0.0,1.0
2024-04-29,28.39,28.39,28.39,28.39,0,26.590283117338,26.590283117338,26.590283117338,26.590283117338,0,0.0,1.0
2024-04-30,28.0,28.0,28.0,28.0,429,26.2250062446448,26.2250062446448,26.2250062446448,26.2250062446448,458.03611590952,0.0,1.0
2024-05-01,27.9,28.39,27.9,28.0,3288,26.1313455080568,26.590283117338,26.1313455080568,26.2250062446448,3510.54253871911,0.0,1.0
2024-05-02,27.95,27.95,27.9,27.95,1000,26.1781758763508,26.1781758763508,26.1313455080568,26.1781758763508,1067.68325386834,0.0,1.0
2024-05-03,28.98,28.98,28.98,28.98,299,27.4238636729714,27.4238636729714,27.4238636729714,27.4238636729714,315.966419003903,0.3,1.0
2024-05-06,28.9,28.9,28.9,28.9,100,27.3481594254269,27.3481594254269,27.3481594254269,27.3481594254269,105.674387626724,0.0,1.0
2024-05-07,28.9,28.9,27.02,27.02,287,27.3481594254269,27.3481594254269,25.5691096081327,25.5691096081327,303.285492488697,0.0,1.0
2024-05-08,28.5,28.5,27.03,27.03,452,26.9696381877048,26.9696381877048,25.5785726390758,25.5785726390758,477.64823207279,0.0,1.0
2024-05-09,28.5,28.5,28.5,28.5,0,26.9696381877048,26.9696381877048,26.9696381877048,26.9696381877048,0,0.0,1.0
2024-05-10,28.5,28.5,28.5,28.5,0,26.9696381877048,26.9696381877048,26.9696381877048,26.9696381877048,0,0.0,1.0
2024-05-13,28.5,28.5,28.5,28.5,80,26.9696381877048,26.9696381877048,26.9696381877048,26.9696381877048,84.5395101013787,0.0,1.0
2024-05-14,28.5,28.5,28.5,28.5,0,26.9696381877048,26.9696381877048,26.9696381877048,26.9696381877048,0,0.0,1.0
2024-05-15,28.47,28.88,27.1,28.88,2006,26.9412490948756,27.3292333635408,25.6448138556772,27.3292333635408,2119.82821579207,0.0,1.0
2024-05-16,28.47,28.47,28.47,28.47,0,26.9412490948756,26.9412490948756,26.9412490948756,26.9412490948756,0,0.0,1.0
2024-05-17,29.82,29.83,28.47,28.47,8250,28.2187582721879,28.228221303131,26.9412490948756,26.9412490948756,8718.1369792047,0.0,1.0
2024-05-20,29.82,29.82,29.82,29.82,54,28.2187582721879,28.2187582721879,28.2187582721879,28.2187582721879,57.0641693184308,0.0,1.0
2024-05-21,29.82,29.82,29.82,29.82,53,28.2187582721879,28.2187582721879,28.2187582721879,28.2187582721879,56.0074254421636,0.0,1.0
2024-05-22,29.82,29.82,29.82,29.82,121,28.2187582721879,28.2187582721879,28.2187582721879,28.2187582721879,127.866009028336,0.0,1.0
2024-05-23,29.82,29.82,29.82,29.82,0,28.2187582721879,28.2187582721879,28.2187582721879,28.2187582721879,0,0.0,1.0
2024-05-24,29.82,29.82,28.25,28.25,7885,28.2187582721879,28.2187582721879,26.7330624141284,26.7330624141284,8332.42546436716,0.0,1.0
2024-05-28,29.84,29.95,29.5,29.95,867,28.2376843340741,28.3417776744477,27.9159412820102,28.3417776744477,916.196940723692,0.0,1.0
2024-05-29,29.84,29.84,29.03,29.03,2003,28.2376843340741,28.2376843340741,27.4711788276867,27.4711788276867,2116.65798416327,0.0,1.0
2024-05-30,29.84,29.84,29.84,29.84,100,28.2376843340741,28.2376843340741,28.2376843340741,28.2376843340741,105.674387626723,0.0,1.0
2024-05-31,30.0,30.0,29.53,29.53,1300,28.3890928291629,28.3890928291629,27.9443303748394,27.9443303748394,1373.76703914741,0.0,1.0
2024-06-03,29.99,29.99,29.1,29.1,2237,28.3796297982199,28.3796297982199,27.537420044288,27.537420044288,2363.9360512098,0.0,1.0
2024-06-04,29.99,29.99,29.99,29.99,0,28.3796297982199,28.3796297982199,28.3796297982199,28.3796297982199,0,0.0,1.0
2024-06-05,29.99,29.99,29.99,29.99,60,28.3796297982199,28.3796297982199,28.3796297982199,28.3796297982199,63.404632576034,0.0,1.0
2024-06-06,30.0,30.0,29.76,29.76,1950,28.3890928291629,28.3890928291629,28.1619800865296,28.1619800865296,2060.65055872111,0.0,1.0
2024-06-07,30.0,30.0,30.0,30.0,0,28.3890928291629,28.3890928291629,28.3890928291629,28.3890928291629,0,0.0,1.0
2024-06-10,30.0,30.0,30.0,30.0,0,28.3890928291629,28.3890928291629,28.3890928291629,28.3890928291629,0,0.0,1.0
2024-06-11,30.0,30.0,29.75,29.85,600,28.3890928291629,28.3890928291629,28.1525170555866,28.2471473650171,634.046325760342,0.0,1.0
2024-06-12,31.08,31.08,29.17,29.18,5151,29.4111001710128,29.4111001710128,27.6036612608894,27.6131242918325,5443.28770665253,0.0,1.0
2024-06-13,31.05,31.05,30.33,30.33,600,29.3827110781836,29.3827110781836,28.7013728502837,28.7013728502837,634.046325760342,0.0,1.0
2024-06-14,33.3,35.0,31.5,31.5,2480,31.5118930403708,33.1206083006901,29.8085474706211,29.8085474706211,2620.72481314275,0.0,1.0
2024-06-17,34.124,34.124,33.0,33.45,1689,32.2916467900785,32.2916467900785,31.2280021120792,31.6538385045167,1784.84040701536,0.0,1.0
2024-06-18,33.65,33.9,32.08,32.08,1445,31.8430991233777,32.0796748969541,30.3574032653182,30.3574032653182,1526.99490120616,0.0,1.0
2024-06-20,33.65,33.65,33.65,33.65,0,31.8430991233777,31.8430991233777,31.8430991233777,31.8430991233777,0,0.0,1.0
2024-06-21,32.1,33.6,32.1,33.6,3900,30.3763293272043,31.7957839686625,30.3763293272043,31.7957839686625,4121.30111744222,0.0,1.0
2024-06-24,32.9,32.9,32.9,32.9,701,31.1333718026487,31.1333718026487,31.1333718026487,31.1333718026487,740.777457263331,0.0,1.0
2024-06-25,32.9,32.9,32.9,32.9,0,31.1333718026487,31.1333718026487,31.1333718026487,31.1333718026487,0,0.0,1.0
2024-06-26,32.9,32.9,32.46,32.46,450,31.1333718026487,31.1333718026487,30.7169984411543,30.7169984411543,475.534744320255,0.0,1.0
2024-06-27,32.9,32.9,32.9,32.9,7,31.1333718026487,31.1333718026487,31.1333718026487,31.1333718026487,7.39720713387064,0.0,1.0
2024-06-28,32.99,32.99,32.62,32.62,2203,31.2185390811362,31.2185390811362,30.8684069362432,30.8684069362432,2328.00675941672,0.0,1.0
2024-07-01,32.68,32.99,31.65,32.64,10921,30.9251851219015,31.2185390811362,29.9504929347669,30.8873329981293,11540.6998727145,0.0,1.0
2024-07-02,32.68,32.68,32.68,32.68,0,30.9251851219015,30.9251851219015,30.9251851219015,30.9251851219015,0,0.0,1.0
2024-07-03,32.68,32.68,32.68,32.68,9,30.9251851219015,30.9251851219015,30.9251851219015,30.9251851219015,9.51069488640511,0.0,1.0
2024-07-05,32.4,32.6,32.0,32.0,402,30.660220255496,30.849480874357,30.2816990177738,30.2816990177738,424.811038259428,0.0,1.0
2024-07-08,32.4,32.4,31.77,31.77,473,30.660220255496,30.660220255496,30.0640493060835,30.0640493060835,499.839853474402,0.0,1.0
2024-07-09,32.4,32.4,31.82,31.83,1225,30.660220255496,30.660220255496,30.1113644607988,30.1208274917419,1294.51124842736,0.0,1.0
2024-07-10,32.4,32.4,32.4,32.4,0,30.660220255496,30.660220255496,30.660220255496,30.660220255496,0,0.0,1.0
2024-07-11,32.25,32.25,31.82,31.83,3100,30.5182747913501,30.5182747913501,30.1113644607988,30.1208274917419,3275.90601642843,0.0,1.0
2024-07-12,32.2,32.25,31.65,32.25,5404,30.4709596366349,30.5182747913501,29.9504929347669,30.5182747913501,5710.64390734813,0.0,1.0
2024-07-15,32.25,32.25,31.66,31.66,1100,30.5182747913501,30.5182747913501,29.9599559657099,29.9599559657099,1162.41826389396,0.0,1.0
2024-07-16,32.25,32.25,32.25,32.25,0,30.5182747913501,30.5182747913501,30.5182747913501,30.5182747913501,0,0.0,1.0
2024-07-17,32.25,32.25,32.25,32.25,0,30.5182747913501,30.5182747913501,30.5182747913501,30.5182747913501,0,0.0,1.0
2024-07-18,33.1,33.1,32.0,32.0,1671,31.3226324215098,31.3226324215098,30.2816990177738,30.2816990177738,1765.81901724255,0.0,1.0
2024-07-19,33.1,33.1,33.1,33.1,0,31.3226324215098,31.3226324215098,31.3226324215098,31.3226324215098,0,0.0,1.0
2024-07-22,33.0,33.0,33.0,33.0,177,31.2280021120792,31.2280021120792,31.2280021120792,31.2280021120792,187.043666099301,0.0,1.0
2024-07-23,33.95,33.99,32.52,33.0,7150,32.1269900516694,32.1648421754416,30.7737766268126,31.2280021120792,7555.71871531073,0.0,1.0
2024-07-24,33.95,33.95,33.95,33.95,0,32.1269900516694,32.1269900516694,32.1269900516694,32.1269900516694,0,0.0,1.0
2024-07-25,33.89,33.95,33.19,33.19,2984,32.0702118660111,32.1269900516694,31.4077996999972,31.4077996999972,3153.32372678143,0.0,1.0
2024-07-26,33.89,33.95,33.21,33.95,7471,32.0702118660111,32.1269900516694,31.4267257618834,32.1269900516694,7894.9334995925,0.0,1.0
2024-07-29,33.89,33.89,33.89,33.89,40,32.0702118660111,32.0702118660111,32.0702118660111,32.0702118660111,42.2697550506893,0.0,1.0
2024-07-30,33.89,33.89,33.89,33.89,0,32.0702118660111,32.0702118660111,32.0702118660111,32.0702118660111,0,0.0,1.0
2024-07-31,33.89,33.89,33.89,33.89,4,32.0702118660111,32.0702118660111,32.0702118660111,32.0702118660111,4.22697550506893,0.0,1.0
2024-08-01,33.89,33.89,33.89,33.89,0,32.0702118660111,32.0702118660111,32.0702118660111,32.0702118660111,0,0.0,1.0
2024-08-02,33.82,33.82,33.82,33.82,107,32.0039706494097,32.0039706494097,32.0039706494097,32.0039706494097,113.071594760594,0.0,1.0
2024-08-05,33.0,33.94,32.5,33.5,21620,31.5118930403708,32.4095045390966,31.0344401155167,31.9893459652249,22640.9755544031,0.3,1.0
2024-08-06,32.99,33.0,31.8,31.8,2200,31.5023439818738,31.5118930403708,30.366006020721,30.366006020721,2303.8920545646,0.0,1.0
2024-08-07,32.99,32.99,31.82,31.82,595,31.5023439818738,31.5023439818738,30.3851041377152,30.3851041377152,623.098078393608,0.0,1.0
2024-08-08,32.88,33.0,31.84,31.84,4960,31.3973043384059,31.5118930403708,30.4042022547093,30.4042022547093,5194.22935938201,0.0,1.0
2024-08-09,32.89,33.0,32.51,32.51,1100,31.4068533969029,31.5118930403708,31.0439891740138,31.0439891740138,1151.9460272823,0.0,1.0
2024-08-12,32.89,32.89,32.89,32.89,1,31.4068533969029,31.4068533969029,31.4068533969029,31.4068533969029,1.04722366116573,0.0,1.0
2024-08-13,32.88,32.88,32.88,32.88,125,31.3973043384059,31.3973043384059,31.3973043384059,31.3973043384059,130.902957645716,0.0,1.0
2024-08-14,32.88,32.88,32.88,32.88,0,31.3973043384059,31.3973043384059,31.3973043384059,31.3973043384059,0,0.0,1.0
2024-08-15,33.93,33.93,33.93,33.93,300,32.3999554805995,32.3999554805995,32.3999554805995,32.3999554805995,314.167098349718,0.0,1.0
2024-08-16,33.0,33.0,32.51,32.64,8166,31.5118930403708,31.5118930403708,31.0439891740138,31.1681269344759,8551.62841707935,0.0,1.0
2024-08-19,32.8,32.99,32.52,32.52,2176,31.3209118704292,31.5023439818738,31.0535382325109,31.0535382325109,2278.75868669663,0.0,1.0
2024-08-20,32.61,32.9,32.53,32.53,2001,31.1394797589846,31.4164024554,31.063087291008,31.063087291008,2095.49454599263,0.0,1.0
2024-08-21,32.78,33.93,32.78,33.0,7160,31.301813753435,32.3999554805995,31.301813753435,31.5118930403708,7498.12141394663,0.0,1.0
2024-08-22,32.78,32.885,32.78,32.885,457,31.301813753435,31.4020788676544,31.301813753435,31.4020788676544,478.581213152739,0.0,1.0
2024-08-23,32.78,33.0,32.78,32.79,1941,31.301813753435,31.5118930403708,31.301813753435,31.3113628119321,2032.66112632268,0.0,1.0
2024-08-26,32.77,32.77,32.76,32.76,260,31.292264694938,31.292264694938,31.2827156364409,31.2827156364409,272.278151903089,0.0,1.0
2024-08-27,32.78,32.79,32.78,32.79,217,31.301813753435,31.3113628119321,31.301813753435,31.3113628119321,227.247534472963,0.0,1.0
2024-08-28,33.0,33.74,32.3,32.76,1423,31.5118930403708,32.2185233691549,30.8434589455751,31.2827156364409,1490.19926983883,0.0,1.0
2024-08-29,33.0,33.0,33.0,33.0,0,31.5118930403708,31.5118930403708,31.5118930403708,31.5118930403708,0,0.0,1.0
2024-08-30,33.0,33.0,33.0,33.0,0,31.5118930403708,31.5118930403708,31.5118930403708,31.5118930403708,0,0.0,1.0
2024-09-03,33.0,33.0,33.0,33.0,0,31.5118930403708,31.5118930403708,31.5118930403708,31.5118930403708,0,0.0,1.0
2024-09-04,33.0,33.0,32.31,32.3101,1423,31.5118930403708,31.5118930403708,30.8530080040722,30.8531034946572,1490.19926983883,0.0,1.0
2024-09-05,33.0,33.0,33.0,33.0,0,31.5118930403708,31.5118930403708,31.5118930403708,31.5118930403708,0,0.0,1.0
2024-09-06,33.0,33.0,33.0,33.0,30,31.5118930403708,31.5118930403708,31.5118930403708,31.5118930403708,31.4167098349719,0.0,1.0
2024-09-09,33.0,33.0,33.0,33.0,48,31.5118930403708,31.5118930403708,31.5118930403708,31.5118930403708,50.2667357359551,0.0,1.0
2024-09-10,33.0,33.0,33.0,33.0,0,31.5118930403708,31.5118930403708,31.5118930403708,31.5118930403708,0,0.0,1.0
2024-09-11,33.0,33.0,33.0,33.0,0,31.5118930403708,31.5118930403708,31.5118930403708,31.5118930403708,0,0.0,1.0
2024-09-12,33.0,33.0,33.0,33.0,60,31.5118930403708,31.5118930403708,31.5118930403708,31.5118930403708,62.8334196699438,0.0,1.0
2024-09-13,33.4,33.4,32.3,32.65,2592,31.8938553802541,31.8938553802541,30.8434589455751,31.177675992973,2714.40372974157,0.0,1.0
2024-09-16,33.4,33.4,33.4,33.4,0,31.8938553802541,31.8938553802541,31.8938553802541,31.8938553802541,0,0.0,1.0
2024-09-17,33.4,33.4,33.4,33.4,0,31.8938553802541,31.8938553802541,31.8938553802541,31.8938553802541,0,0.0,1.0
2024-09-18,33.4,33.4,33.4,33.4,2,31.8938553802541,31.8938553802541,31.8938553802541,31.8938553802541,2.09444732233146,0.0,1.0
2024-09-19,33.0,33.4,32.35,32.35,20173,31.5118930403708,31.8938553802541,30.8912042380605,30.8912042380605,21125.6429166963,0.0,1.0
2024-09-20,33.0,33.0,33.0,33.0,100,31.5118930403708,31.5118930403708,31.5118930403708,31.5118930403708,104.722366116573,0.0,1.0
2024-09-23,33.0,33.0,33.0,33.0,0,31.5118930403708,31.5118930403708,31.5118930403708,31.5118930403708,0,0.0,1.0
2024-09-24,33.0,33.0,33.0,33.0,0,31.5118930403708,31.5118930403708,31.5118930403708,31.5118930403708,0,0.0,1.0
2024-09-25,33.0,33.0,33.0,33.0,26,31.5118930403708,31.5118930403708,31.5118930403708,31.5118930403708,27.227815190309,0.0,1.0
2024-09-26,32.7,32.7,32.32,32.32,3131,31.2254212854584,31.2254212854584,30.8625570625693,30.8625570625693,3278.85728310989,0.0,1.0
2024-09-27,32.49,32.7,32.0,32.354,5400,31.0248910570197,31.2254212854584,30.5569871906626,30.8950238614593,5655.00777029493,0.0,1.0
2024-09-30,32.4,32.49,32.06,32.06,2730,30.9389495305459,31.0248910570197,30.6142815416451,30.6142815416451,2858.92059498244,0.0,1.0
2024-10-01,32.39,32.4931,31.78,32.41,6036,30.9294004720488,31.0278512651538,30.3469079037268,30.948498589043,6321.04201879635,0.0,1.0
2024-10-02,32.39,32.39,32.01,32.01,1378,30.9294004720488,30.9294004720488,30.5665362491597,30.5665362491597,1443.07420508638,0.0,1.0
2024-10-03,32.0,32.39,32.0,32.01,2868,30.5569871906626,30.9294004720488,30.5569871906626,30.5665362491597,3003.43746022331,0.0,1.0
2024-10-04,32.0,32.38,31.8,32.0,803,30.5569871906626,30.9198514135518,30.366006020721,30.5569871906626,840.920599916081,0.0,1.0
2024-10-07,32.0,32.0,32.0,32.0,0,30.5569871906626,30.5569871906626,30.5569871906626,30.5569871906626,0,0.0,1.0
2024-10-08,32.0,32.0,32.0,32.0,0,30.5569871906626,30.5569871906626,30.5569871906626,30.5569871906626,0,0.0,1.0
2024-10-09,31.99,32.0,31.78,32.0,800,30.5474381321656,30.5569871906626,30.3469079037268,30.5569871906626,837.778928932582,0.0,1.0
2024-10-10,31.99,31.99,31.99,31.99,0,30.5474381321656,30.5474381321656,30.5474381321656,30.5474381321656,0,0.0,1.0
2024-10-11,31.99,31.99,31.99,31.99,0,30.5474381321656,30.5474381321656,30.5474381321656,30.5474381321656,0,0.0,1.0
2024-10-14,31.99,31.99,31.99,31.99,0,30.5474381321656,30.5474381321656,30.5474381321656,30.5474381321656,0,0.0,1.0
2024-10-15,31.95,31.95,31.7,31.78,2397,30.5092418981772,30.5092418981772,30.2705154357502,30.3469079037268,2510.19511581425,0.0,1.0
2024-10-16,31.95,31.95,31.95,31.95,0,30.5092418981772,30.5092418981772,30.5092418981772,30.5092418981772,0,0.0,1.0
2024-10-17,31.95,32.28,31.7,31.71,2140,30.5092418981772,30.8243608285809,30.2705154357502,30.2800644942473,2241.05863489466,0.0,1.0
2024-10-18,32.0,32.0,32.0,32.0,119,30.5569871906626,30.5569871906626,30.5569871906626,30.5569871906626,124.619615678722,0.0,1.0
2024-10-21,32.0,32.0,32.0,32.0,132,30.5569871906626,30.5569871906626,30.5569871906626,30.5569871906626,138.233523273876,0.0,1.0
2024-10-22,32.0,32.0,31.71,32.0,1000,30.5569871906626,30.5569871906626,30.2800644942473,30.5569871906626,1047.22366116573,0.0,1.0
2024-10-23,32.0,32.0,31.65,31.65,381,30.5569871906626,30.5569871906626,30.2227701432648,30.2227701432648,398.992214904143,0.0,1.0
2024-10-24,32.35,32.35,32.35,32.35,200,30.8912042380605,30.8912042380605,30.8912042380605,30.8912042380605,209.444732233146,0.0,1.0
2024-10-25,33.0,33.0,32.35,32.35,9160,31.5118930403708,31.5118930403708,30.8912042380605,30.8912042380605,9592.56873627809,0.0,1.0
2024-10-28,33.0,33.0,33.0,33.0,0,31.5118930403708,31.5118930403708,31.5118930403708,31.5118930403708,0,0.0,1.0
2024-10-29,33.0,33.0,33.0,33.0,0,31.5118930403708,31.5118930403708,31.5118930403708,31.5118930403708,0,0.0,1.0
2024-10-30,33.0,33.0,33.0,33.0,0,31.5118930403708,31.5118930403708,31.5118930403708,31.5118930403708,0,0.0,1.0
2024-10-31,32.74,32.74,31.76,32.5,600,31.2636175194467,31.2636175194467,30.3278097867327,31.0344401155167,628.334196699437,0.0,1.0
2024-11-01,32.74,32.74,32.74,32.74,7,31.2636175194467,31.2636175194467,31.2636175194467,31.2636175194467,7.3305656281601,0.0,1.0
2024-11-04,32.74,32.74,32.2,32.5,1035,31.2636175194467,31.2636175194467,30.7479683606043,31.0344401155167,1083.87648930653,0.0,1.0
2024-11-05,32.74,32.74,32.74,32.74,0,31.2636175194467,31.2636175194467,31.2636175194467,31.2636175194467,0,0.0,1.0
2024-11-06,33.5,33.5,32.74,32.74,12056,31.9893459652249,31.9893459652249,31.2636175194467,31.2636175194467,12625.328459014,0.0,1.0
2024-11-07,33.2,33.2,32.9,33.1,5699,31.7028742103125,31.7028742103125,31.4164024554,31.6073836253417,5968.12764498348,0.0,1.0
2024-11-08,33.2,33.2,33.2,33.2,20,31.998895023722,31.998895023722,31.998895023722,31.998895023722,20.7507165327975,0.31,1.0
2024-11-11,33.97,33.97,33.5,33.5,910,32.741038070959,32.741038070959,32.2880416655027,32.2880416655027,944.157602242284,0.0,1.0
2024-11-12,33.87,33.87,33.07,33.5,1450,32.6446558570321,32.6446558570321,31.8735981456171,32.2880416655027,1504.42694862782,0.0,1.0
2024-11-13,33.87,33.87,33.87,33.87,0,32.6446558570321,32.6446558570321,32.6446558570321,32.6446558570321,0,0.0,1.0
2024-11-14,33.55,33.83,33.55,33.83,1492,32.3362327724661,32.6061029714613,32.3362327724661,32.6061029714613,1548.00345334669,0.0,1.0
2024-11-15,34.6,34.64,33.5,33.5,6421,33.3482460186983,33.386798904269,32.2880416655027,32.2880416655027,6662.01754285463,0.0,1.0
2024-11-18,34.65,34.65,34.5,34.5,2543,33.3964371256617,33.3964371256617,33.2518638047714,33.2518638047714,2638.4536071452,0.0,1.0
2024-11-19,34.65,34.65,34.65,34.65,16,33.3964371256617,33.3964371256617,33.3964371256617,33.3964371256617,16.600573226238,0.0,1.0
2024-11-20,34.7,34.7,34.7,34.7,100,33.4446282326251,33.4446282326251,33.4446282326251,33.4446282326251,103.753582663988,0.0,1.0
2024-11-21,34.7,34.7,34.5,34.5,737,33.4446282326251,33.4446282326251,33.2518638047714,33.2518638047714,764.663904233588,0.0,1.0
2024-11-22,34.7,34.7,34.7,34.7,20,33.4446282326251,33.4446282326251,33.4446282326251,33.4446282326251,20.7507165327975,0.0,1.0
2024-11-25,34.7,34.7,34.7,34.7,0,33.4446282326251,33.4446282326251,33.4446282326251,33.4446282326251,0,0.0,1.0
2024-11-26,34.6,34.6,34.27,34.27,734,33.3482460186983,33.3482460186983,33.0301847127396,33.0301847127396,761.551296753667,0.0,1.0
2024-11-27,35.5,35.5,34.2,34.26,2961,34.2156859440401,34.2156859440401,32.9627171629908,33.0205464913469,3072.14358268067,0.0,1.0
2024-11-29,35.5,35.5,35.5,35.5,0,34.2156859440401,34.2156859440401,34.2156859440401,34.2156859440401,0,0.0,1.0
2024-12-02,35.8,35.8,35.0,35.0,3726,34.5048325858207,34.5048325858207,33.7337748744058,33.7337748744058,3865.85849006018,0.0,1.0
2024-12-03,35.7,35.7,35.3,35.3,1225,34.4084503718939,34.4084503718939,34.0229215161864,34.0229215161864,1270.98138763385,0.0,1.0
2024-12-04,35.7,35.7,35.6,35.6,479,34.4084503718939,34.4084503718939,34.312068157967,34.312068157967,496.979660960499,0.0,1.0
2024-12-05,35.69,35.69,35.65,35.65,822,34.3988121505012,34.3988121505012,34.3602592649304,34.3602592649304,852.854449497976,0.0,1.0
2024-12-06,35.65,35.65,35.65,35.65,222,34.3602592649304,34.3602592649304,34.3602592649304,34.3602592649304,230.332953514052,0.0,1.0
2024-12-09,35.65,35.65,35.65,35.65,132,34.3602592649304,34.3602592649304,34.3602592649304,34.3602592649304,136.954729116464,0.0,1.0
2024-12-10,35.65,35.65,35.65,35.65,0,34.3602592649304,34.3602592649304,34.3602592649304,34.3602592649304,0,0.0,1.0
2024-12-11,35.64,35.64,35.01,35.01,550,34.3506210435377,34.3506210435377,33.7434130957984,33.7434130957984,570.644704651932,0.0,1.0
2024-12-12,35.64,35.64,35.64,35.64,0,34.3506210435377,34.3506210435377,34.3506210435377,34.3506210435377,0,0.0,1.0
2024-12-13,35.6,35.6,34.966,35.0,4100,34.312068157967,34.312068157967,33.7010049216706,33.7337748744058,4253.89688922349,0.0,1.0
2024-12-16,35.6,35.6,35.6,35.6,62,34.312068157967,34.312068157967,34.312068157967,34.312068157967,64.3272212516722,0.0,1.0
2024-12-17,36.05,36.05,34.987,35.0,3707,34.7457881206379,34.7457881206379,33.7212451865953,33.7337748744058,3846.14530935402,0.0,1.0
2024-12-18,36.08,36.09,34.91,34.91,4530,34.774702784816,34.7843410062087,33.6470308818716,33.6470308818716,4700.03729467863,0.0,1.0
2024-12-19,35.99,35.99,34.91,34.91,1510,34.6879587922818,34.6879587922818,33.6470308818716,33.6470308818716,1566.67909822621,0.0,1.0
2024-12-20,36.49,36.93,35.26,35.26,10108,35.1698698619162,35.5939516031944,33.9843686306156,33.9843686306156,10487.4121356758,0.0,1.0
2024-12-23,36.44,36.44,35.99,36.06,1365,35.1216787549527,35.1216787549527,34.6879587922818,34.7554263420306,1416.23640336343,0.0,1.0
2024-12-24,36.4,36.4,35.04,35.04,826,35.083125869382,35.083125869382,33.7723277599765,33.7723277599765,857.004592804536,0.0,1.0
2024-12-26,36.4,36.4,36.25,36.25,3555,35.083125869382,35.083125869382,34.9385525484917,34.9385525484917,3688.43986370475,0.0,1.0
2024-12-27,36.4,36.4,36.0,36.0,700,35.083125869382,35.083125869382,34.6975970136745,34.6975970136745,726.275078647912,0.0,1.0
2024-12-30,36.4,36.4,36.4,36.4,0,35.083125869382,35.083125869382,35.083125869382,35.083125869382,0,0.0,1.0
2024-12-31,36.4,36.4,36.4,36.4,467,35.083125869382,35.083125869382,35.083125869382,35.083125869382,484.529231040821,0.0,1.0
2025-01-02,36.4,36.4,36.4,36.4,0,35.083125869382,35.083125869382,35.083125869382,35.083125869382,0,0.0,1.0
2025-01-03,36.25,36.25,36.0,36.0,1750,34.9385525484917,34.9385525484917,34.6975970136745,34.6975970136745,1815.68769661978,0.0,1.0
2025-01-06,36.25,36.25,36.25,36.25,298,34.9385525484917,34.9385525484917,34.9385525484917,34.9385525484917,309.185676338682,0.0,1.0
2025-01-07,36.2,36.2,36.2,36.2,100,34.8903614415282,34.8903614415282,34.8903614415282,34.8903614415282,103.753582663988,0.0,1.0
2025-01-08,36.2,36.2,36.2,36.2,2,34.8903614415282,34.8903614415282,34.8903614415282,34.8903614415282,2.07507165327975,0.0,1.0
2025-01-10,36.2,36.2,36.2,36.2,0,34.8903614415282,34.8903614415282,34.8903614415282,34.8903614415282,0,0.0,1.0
2025-01-13,36.2,36.2,36.2,36.2,90,34.8903614415282,34.8903614415282,34.8903614415282,34.8903614415282,93.3782243975888,0.0,1.0
2025-01-14,36.2,36.2,36.2,36.2,12,34.8903614415282,34.8903614415282,34.8903614415282,34.8903614415282,12.4504299196785,0.0,1.0
2025-01-15,36.2,36.2,35.21,35.21,1262,34.8903614415282,34.8903614415282,33.9361775236522,33.9361775236522,1309.37021321952,0.0,1.0
2025-01-16,36.2,36.2,36.2,36.2,0,34.8903614415282,34.8903614415282,34.8903614415282,34.8903614415282,0,0.0,1.0
2025-01-17,36.2,36.2,36.2,36.2,6,34.8903614415282,34.8903614415282,34.8903614415282,34.8903614415282,6.22521495983925,0.0,1.0
2025-01-21,36.2,36.2,35.51,35.51,390,34.8903614415282,34.8903614415282,34.2253241654328,34.2253241654328,404.638972389551,0.0,1.0
2025-01-22,36.16,36.18,35.5,35.7255,1865,34.8518085559575,34.8710849987429,34.2156859440401,34.4330278364452,1935.00431668337,0.0,1.0
2025-01-23,36.15,36.15,35.5,35.51,1185,34.8421703345648,34.8421703345648,34.2156859440401,34.2253241654328,1229.47995456825,0.0,1.0
2025-01-24,36.15,36.15,36.15,36.15,4,34.8421703345648,34.8421703345648,34.8421703345648,34.8421703345648,4.1501433065595,0.0,1.0
2025-01-27,36.14,36.14,34.92,34.92,660,34.8325321131721,34.8325321131721,33.6566691032643,33.6566691032643,684.773645582317,0.0,1.0
2025-01-28,36.14,36.14,36.14,36.14,96,34.8325321131721,34.8325321131721,34.8325321131721,34.8325321131721,99.603439357428,0.0,1.0
2025-01-29,36.14,36.14,36.14,36.14,80,34.8325321131721,34.8325321131721,34.8325321131721,34.8325321131721,83.00286613119,0.0,1.0
2025-01-30,36.25,36.25,35.05,35.05,395,34.9385525484917,34.9385525484917,33.7819659813692,33.7819659813692,409.82665152275,0.0,1.0
2025-01-31,36.25,36.25,36.25,36.25,27,34.9385525484917,34.9385525484917,34.9385525484917,34.9385525484917,28.0134673192766,0.0,1.0
2025-02-03,36.25,36.25,36.25,36.25,0,35.237337411665,35.237337411665,35.237337411665,35.237337411665,0,0.31,1.0
2025-02-04,35.01,36.14,35.01,36.14,278,34.031977456066,35.1304103188296,34.031977456066,35.1304103188296,285.989258560266,0.0,1.0
2025-02-05,35.03,35.03,35.02,35.02,658,34.0514187456724,34.0514187456724,34.0416981008692,34.0416981008692,676.909827815306,0.0,1.0
2025-02-06,35.02,35.03,35.02,35.0201,725,34.0416981008692,34.0514187456724,34.0416981008692,34.0417953073172,745.835296605011,0.0,1.0
2025-02-07,33.9,34.265,32.38,33.25,121967,32.9529858829088,33.3077894182262,31.4754478728197,32.3211439706996,125472.129132446,0.0,1.0
2025-02-10,33.15,33.4002,33.0201,33.16,7483,32.2239375226674,32.4671480556439,32.0976663466736,32.2336581674706,7698.04899930386,0.0,1.0
2025-02-11,32.95,33.1,32.55,33.1,13964,32.0295246266031,32.1753342986513,31.6406988344744,32.1753342986513,14365.3021817826,0.0,1.0
2025-02-12,32.8,32.88,32.475,32.88,4297,31.8837149545548,31.9614801129805,31.5677939984502,31.9614801129805,4420.48864760239,0.0,1.0
2025-02-13,32.9,33.0,32.74,32.88,8218,31.980921402587,32.0781278506192,31.8253910857355,31.9614801129805,8454.17167931031,0.0,1.0
2025-02-14,32.77,32.95,32.06,32.9,13271,31.8545530201452,32.0295246266031,31.1643872391167,31.980921402587,13652.3865120622,0.0,1.0
2025-02-18,32.95,32.95,32.62,32.75,8202,32.0295246266031,32.0295246266031,31.7087433480969,31.8351117305387,8437.71186586799,0.0,1.0
2025-02-19,32.7,32.87,32.6,32.87,4547,31.7865085065226,31.9517594681773,31.6893020584904,31.9517594681773,4677.6732326386,0.0,1.0
2025-02-20,32.74,32.88,32.5,32.7,17106,31.8253910857355,31.9614801129805,31.5920956104583,31.7865085065226,17597.5980465177,0.0,1.0
2025-02-21,32.75,32.81,32.7414,32.75,4238,31.8351117305387,31.893435599358,31.8267519760079,31.8351117305387,4359.79308553384,0.0,1.0
2025-02-24,32.68,32.7499,32.65,32.749,5962,31.7670672169162,31.8350145240907,31.7379052825065,31.8341396660584,6133.33798394355,0.0,1.0
2025-02-25,32.72,32.7568,32.65,32.69,4929,31.8059497961291,31.8417217690049,31.7379052825065,31.7767878617194,5070.65127857392,0.0,1.0
2025-02-26,32.77,33.18,32.4834,32.4834,3440,31.8545530201452,32.2530994570771,31.5759593400849,31.5759593400849,3538.85989009825,0.0,1.0
2025-02-27,32.6,32.7,32.59,32.7,4001,31.6893020584904,31.7865085065226,31.6795814136872,31.7865085065226,4115.98209891952,0.0,1.0
2025-02-28,32.7,32.75,32.65,32.75,2649,31.7865085065226,31.8351117305387,31.7379052825065,31.8351117305387,2725.12786304369,0.0,1.0
2025-03-03,32.63,32.7,32.5,32.69,5544,31.7184639929001,31.7865085065226,31.5920956104583,31.7767878617194,5703.32535776301,0.0,1.0
2025-03-04,32.4,32.6,32.3,32.51,5395,31.4948891624261,31.6893020584904,31.3976827143939,31.6018162552615,5550.04334508142,0.0,1.0
2025-03-05,32.49,32.8,32.08,32.33,9975,31.582374965655,31.8837149545548,31.1838285287231,31.4268446488036,10261.6649429448,0.0,1.0
2025-03-06,32.39,32.5,32.18,32.29,6951,31.4851685176229,31.5920956104583,31.2810349767553,31.3879620695907,7150.76020234679,0.0,1.0
2025-03-07,32.3,32.625,32.3,32.5,4804,31.3976827143939,31.7136036704985,31.3976827143939,31.5920956104583,4942.05898605582,0.0,1.0
2025-03-10,32.4,32.99,32.1,32.66,75653,31.4948891624261,32.0684072058159,31.2032698183296,31.7476259273097,77827.1416469777,0.0,1.0
2025-03-11,32.18,32.5,29.91,32.35,40168,31.2810349767553,31.5920956104583,29.0744486064248,31.44628593841,41322.361646938,0.0,1.0
2025-03-12,32.43,32.625,32.18,32.26,31214,31.5240510968357,31.7136036704985,31.2810349767553,31.358800135181,32111.0385492812,0.0,1.0
2025-03-13,32.55,33.015,32.45,32.45,50445,31.6406988344744,32.092708817824,31.5434923864422,31.5434923864422,51894.7055686065,0.0,1.0
2025-03-14,32.59,32.68,32.55,32.68,30671,31.6795814136872,31.7670672169162,31.6406988344744,31.7670672169162,31552.4336305825,0.0,1.0
2025-03-17,32.82,33.135,32.6,32.69,44050,31.9031562441612,32.2093565554626,31.6893020584904,31.7767878617194,45315.9238833804,0.0,1.0
2025-03-18,32.75,32.89,32.7,32.75,22222,31.8351117305387,31.9712007577838,31.7865085065226,31.8351117305387,22860.6233946987,0.0,1.0
2025-03-19,32.75,33.25,32.38,32.7,72528,31.8351117305387,32.3211439706996,31.4754478728197,31.7865085065226,74612.3343340252,0.0,1.0
2025-03-20,32.6,32.8,32.49,32.7,72226,31.6893020584904,31.8837149545548,31.582374965655,31.7865085065226,74301.6553553015,0.0,1.0
2025-03-21,32.66,33.16,32.375,32.5,319290,31.7476259273097,32.2336581674706,31.470587550418,31.5920956104583,328465.864624847,0.0,1.0
2025-03-24,32.85,32.88,32.51,32.61,56625,31.9323181785709,31.9614801129805,31.6018162552615,31.6990227032937,58252.3085107017,0.0,1.0
2025-03-25,33.29,33.46,32.85,32.95,63515,32.3600265499125,32.5252775115672,31.9323181785709,32.0295246266031,65340.3156742996,0.0,1.0
2025-03-26,33.0,33.5299,32.84,33.2,19724,32.0781278506192,32.5932248187417,31.9225975337677,32.2725407466835,20290.8350210169,0.0,1.0
2025-03-27,32.94,33.46,32.75,33.17,22526,32.0198039817999,32.5252775115672,31.8351117305387,32.2433788122739,23173.3598501027,0.0,1.0
2025-03-28,32.81,33.16,32.5565,33.16,12191,31.893435599358,32.2336581674706,31.6470172535964,32.2336581674706,12541.3491047058,0.0,1.0
2025-03-31,32.79,32.89,31.87,32.89,16919,31.8739943097516,31.9712007577838,30.9796949878555,31.9712007577838,17405.2239769106,0.0,1.0
2025-04-01,32.7,32.92,32.61,32.89,18137,31.7865085065226,32.0003626921934,31.6990227032937,31.9712007577838,18658.227275207,0.0,1.0
2025-04-02,32.9,33.2,32.52,32.53,30927,31.980921402587,32.2725407466835,31.6115369000647,31.6212575448679,31815.7906456595,0.0,1.0
2025-04-03,31.75,32.84,31.55,32.84,21963,30.8630472502169,31.9225975337677,30.6686343541526,31.9225975337677,22594.1801646012,0.0,1.0
2025-04-04,31.5,33.0,31.115,31.5,28795,30.6200311301365,32.0781278506192,30.2457863052126,30.6200311301365,29622.5205044707,0.0,1.0
2025-04-07,31.07,31.865,31.03,31.51,20856,30.2020434035981,30.9748346654539,30.1631608243852,30.6297517749397,21455.3668220608,0.0,1.0
2025-04-08,29.69,31.95,29.37,31.5,32344,28.860594420754,31.0574601462813,28.5495337870511,30.6200311301365,33273.5128736448,0.0,1.0
2025-04-09,32.24,32.375,28.83,29.63,41421,31.3393588455746,31.470587550418,28.0246189676773,28.8022705519347,42611.3707871395,0.0,1.0
2025-04-10,30.35,31.75,30.23,31.75,11166,29.5021569777664,30.8630472502169,29.3855092401278,30.8630472502169,11486.8923060573,0.0,1.0
2025-04-11,30.57,30.6907,30.2,30.58,32159,29.7160111634372,29.833339346212,29.3563473057181,29.7257318082404,33083.196280718,0.0,1.0
2025-04-14,30.765,31.0,30.55,30.775,28322,29.9055637371,30.1339988899756,29.6965698738308,29.9152843819032,29135.9272695822,0.0,1.0
2025-04-15,31.1,31.25,30.92,30.95,19871,30.2312053380078,30.377015010056,30.0562337315498,30.0853956659595,20442.0595570181,0.0,1.0
2025-04-16,31.0,31.2,30.185,31.075,21058,30.1339988899756,30.3284117860399,29.3417663385133,30.2069037259997,21663.1719667701,0.0,1.0
2025-04-17,31.2,31.625,31.035,31.625,26123,30.3284117860399,30.7415391901767,30.1680211467868,30.7415391901767,26873.7316596037,0.0,1.0
2025-04-21,31.15,31.665,30.805,31.2,20381,30.2798085620238,30.7804217693896,29.9444463163128,30.3284117860399,20966.7161104921,0.0,1.0
2025-04-22,31.69,31.985,31.18,31.47,55085,30.8047233813976,31.0914824030925,30.3089704964335,30.5908691957268,56668.0514668787,0.0,1.0
2025-04-23,32.25,32.6,31.99,32.02,20298,31.3490794903778,31.6893020584904,31.0963427254942,31.1255046599038,20881.33082826,0.0,1.0
2025-04-24,32.46,32.74,31.345,31.345,15779,31.5532130312454,31.8253910857355,30.4693611356866,30.4693611356866,16232.4622691455,0.0,1.0
2025-04-25,32.4,32.5,32.08,32.46,8786,31.4948891624261,31.5920956104583,31.1838285287231,31.5532130312454,9038.49505651258,0.0,1.0
2025-04-28,30.475,31.75,28.98,31.75,48254,29.6236650378066,30.8630472502169,28.1704286397256,30.8630472502169,49640.7398653493,0.0,1.0
2025-04-29,29.8,30.75,29.17,30.33,121378,28.9675215135894,29.8909827698951,28.3551208909867,29.48271568816,124866.202250101,0.0,1.0
2025-04-30,30.03,30.1,29.75,29.75,79575,29.1910963440634,29.259140857686,28.9189182895733,28.9189182895733,81861.8534170259,0.0,1.0
2025-05-01,30.15,30.685,29.75,29.75,33420,29.3077440817021,29.8277985786742,28.9189182895733,28.9189182895733,34380.4353276406,0.0,1.0
2025-05-02,30.58,30.7831,30.175,30.38,33824,29.7257318082404,29.9231581041938,29.3320456937101,29.5313189121761,34796.0456170592,0.0,1.0
2025-05-05,29.73,30.45,29.61,30.0,24419,29.2008169888667,29.9080012549946,29.082952944512,29.4660110886646,24861.5259729476,0.31,1.0
2025-05-06,29.61,30.21,29.52,29.52,17738,29.082952944512,29.6722731662853,28.994554911246,28.994554911246,18059.4515626416,0.0,1.0
2025-05-07,30.23,30.32,29.785,29.91,18698,29.6919171736777,29.7803152069437,29.2548380091959,29.3776130553986,19036.8488735074,0.0,1.0
2025-05-08,30.76,31.67,30.27,30.27,31974,30.2124833695775,31.1062857059336,29.7312051884626,29.7312051884626,32553.439185021,0.0,1.0
2025-05-09,31.18,31.39,31.18,31.39,5272,30.6250075248188,30.8312696024394,30.6250075248188,30.8312696024394,5367.54023217085,0.0,1.0
2025-05-12,31.5,32.47,31.5,31.96,22022,30.9393116430979,31.8920460016314,30.9393116430979,31.3911238131241,22421.0870623798,0.0,1.0
2025-05-13,31.5,32.615,31.5,32.615,14748,30.9393116430979,32.0344650552266,30.9393116430979,32.0344650552266,15015.2661881744,0.0,1.0
2025-05-14,31.77,32.41,31.5,31.77,7194,31.2045057428958,31.833113979454,30.9393116430979,31.2045057428958,7324.37109829992,0.0,1.0
2025-05-15,32.06,32.25,31.98,31.98,10122,31.4893438500863,31.6759619203145,31.4107678205165,31.4107678205165,10305.4328964403,0.0,1.0
2025-05-16,31.95,32.75,31.95,32.06,34443,31.3813018094278,32.1670621051256,31.3813018094278,31.4893438500863,35067.1828939038,0.0,1.0
2025-05-19,32.05,32.25,31.905,32.15,10370,31.47952184639,31.6759619203145,31.3371027927948,31.5777418833523,10557.9272017473,0.0,1.0
2025-05-20,32.02,32.35,32.01,32.05,10447,31.4500558353014,31.7741819572767,31.4402338316052,31.47952184639,10636.3226110563,0.0,1.0
2025-05-21,31.6,32.15,31.6,32.0,10444,31.0375316800601,31.5777418833523,31.0375316800601,31.4304118279089,10633.2682444599,0.0,1.0
2025-05-22,31.08,31.8,31.08,31.65,12899,30.5267874878566,31.2339717539845,30.5267874878566,31.0866416985412,13132.7582425591,0.0,1.0
2025-05-23,31.0,31.75,31.0,31.0,16015,30.4482114582868,31.1848617355034,30.4482114582868,30.4482114582868,16305.2270140774,0.0,1.0
2025-05-27,32.18,32.495,31.41,31.41,30533,31.6072078944409,31.9166010108719,30.8509136098319,30.8509136098319,31086.3250965237,0.0,1.0
2025-05-28,31.92,32.25,31.9,32.24,11318,31.3518357983392,31.6759619203145,31.3321917909467,31.6661399166183,11523.1070462272,0.0,1.0
2025-05-29,31.74,32.25,31.74,32.22,19581,31.1750397318072,31.6759619203145,31.1750397318072,31.6464959092258,19935.850775064,0.0,1.0
2025-05-30,31.49,32.01,31.45,32.01,12443,30.9294896394016,31.4402338316052,30.8902016246168,31.4402338316052,12668.494519898,0.0,1.0
2025-06-02,31.0,31.74,31.0,31.72,23587,30.4482114582868,31.1750397318072,30.4482114582868,31.1553957244147,24014.4483035307,0.0,1.0
2025-06-03,30.92,31.5,30.92,31.35,10900,30.369635428717,30.9393116430979,30.369635428717,30.7919815876545,11097.5319671211,0.0,1.0
2025-06-04,30.6,31.595,30.6,30.76,11454,30.0553313104379,31.032620678212,30.0553313104379,30.2124833695775,11661.5716652665,0.0,1.0
2025-06-05,30.71,31.1,30.64,30.9,8751,30.1633733510964,30.546431495249,30.0946193252228,30.3499914213246,8909.58736186023,0.0,1.0
2025-06-06,30.56,31.1,30.515,31.1,10759,30.016043295653,30.546431495249,29.97184427902,30.546431495249,10953.9767370877,0.0,1.0
2025-06-09,30.0,31.0,29.88,30.84,11520,29.4660110886646,30.4482114582868,29.34814704431,30.2910593991472,11728.7677303885,0.0,1.0
2025-06-10,30.19,31.4,29.745,31.4,21960,29.6526291588928,30.8410916061356,29.215549994411,30.8410916061356,22357.9634860531,0.0,1.0
2025-06-11,30.12,30.625,29.945,30.15,20003,29.5838751330193,30.0798863196785,29.4119900683354,29.613341144108,20365.4983429654,0.0,1.0
2025-06-12,30.17,30.265,29.68,30.025,14037,29.6329851515004,29.7262941866145,29.1517069703855,29.4905660979052,14291.3813048146,0.0,1.0
2025-06-13,29.8,30.55,29.795,30.55,7967,29.2695710147402,30.0062212919568,29.2646600128921,30.0062212919568,8111.37955798657,0.0,1.0
2025-06-16,29.8,31.1174,29.64,29.99,10199,29.2695710147402,30.5635217816804,29.1124189556007,29.4561890849684,10383.8283057493,0.0,1.0
2025-06-17,29.44,30.43,29.44,30.41,42605,28.9159788816762,29.8883572476022,28.9159788816762,29.8687132402097,43377.09628066,0.0,1.0
2025-06-18,29.1,30.225,29.035,30.02,63952,28.5820307560047,29.6870061718296,28.5181877319793,29.4856550960571,65110.9508588374,0.0,1.0
2025-06-20,29.26,30.225,28.7,30.225,65822,28.7391828151442,29.6870061718296,28.1891506081558,29.6870061718296,67014.839370628,0.0,1.0
2025-06-23,29.0,30.0,28.98,29.59,48644,28.4838107190425,29.4660110886646,28.46416671165,29.0633089371196,49525.5362393245,0.0,1.0
2025-06-24,29.5,30.2,29.2,29.45,62058,28.9749109038536,29.6624511625891,28.6802507929669,28.9258008853724,63182.6274142751,0.0,1.0
2025-06-25,29.74,29.971,29.25,29.73,31138,29.2106389925629,29.4375272779456,28.729360811448,29.2008169888667,31702.2890268088,0.0,1.0
2025-06-26,31.15,31.15,29.4,29.88,39022,30.5955415137301,30.5955415137301,28.8766908668913,29.34814704431,39729.1644422935,0.0,1.0
2025-06-27,30.43,31.695,30.02,31.5,585969,29.8883572476022,31.1308407151742,29.4856550960571,30.9393116430979,596588.046719446,0.0,1.0
2025-06-30,30.62,31.185,30.55,31.125,31393,30.0749753178304,30.6299185266669,30.0062212919568,30.5709865044896,31961.9101875075,0.0,1.0
2025-07-01,32.28,32.37,30.58,30.62,52661,31.7054279314032,31.7938259646691,30.0356873030455,30.0749753178304,53615.3331119782,0.0,1.0
2025-07-02,32.72,32.89,32.1755,32.36,24588,32.1375960940369,32.3045701568727,31.6027879927776,31.7840039609729,25033.588624548,0.0,1.0
2025-07-03,33.16,33.295,32.725,32.9242,7924,32.5697642566706,32.7023613065696,32.142507095885,32.3381614095137,8067.60030343739,0.0,1.0
2025-07-07,32.91,33.44,32.8,33.22,14881,32.3242141642651,32.8447803601648,32.2161721236067,32.628696278848,15150.6764406173,0.0,1.0
2025-07-08,33.42,33.73,33.1,33.3,20433,32.8251363527724,33.1296184673553,32.5108322344933,32.7072723084177,20803.2908884573,0.0,1.0
2025-07-09,33.69,33.69,33.015,33.575,8366,33.0903304525704,33.0903304525704,32.4273452030754,32.9773774100638,8517.61031531513,0.0,1.0
2025-07-10,33.13,33.89,33.12,33.83,13667,32.540298245582,33.2867705264948,32.5304762418858,33.2278385043175,13914.6760912517,0.0,1.0
2025-07-11,33.35,33.36,32.91,33.03,13645,32.7563823268989,32.7662043305951,32.3242141642651,32.4420782086198,13892.2774028777,0.0,1.0
2025-07-14,33.35,33.68,33.25,33.25,12460,32.7563823268989,33.0805084488742,32.6581622899366,32.6581622899366,12685.8025972778,0.0,1.0
2025-07-15,32.41,33.58,32.4,33.14,14226,31.833113979454,32.9822884119119,31.8232919757578,32.5501202492782,14483.8064003912,0.0,1.0
2025-07-16,33.03,33.13,32.23,33.0,14304,32.4420782086198,32.540298245582,31.656317912922,32.4126121975311,14563.2199318991,0.0,1.0
2025-07-17,33.4,33.61,32.465,32.465,24078,32.80549234538,33.0117544230006,31.8871349997832,31.8871349997832,24514.3463031506,0.0,1.0
2025-07-18,33.54,33.955,33.13,33.63,24151,32.9430003971271,33.3506135505203,32.540298245582,33.0313984303931,24588.6692236643,0.0,1.0
2025-07-21,33.72,33.73,33.48,33.62,14875,33.119796463659,33.1296184673553,32.8840683749497,33.0215764266968,15144.5677074244,0.0,1.0
2025-07-22,33.89,33.91,33.535,33.65,16761,33.2867705264948,33.3064145338873,32.938089395279,33.0510424377855,17064.746174396,0.0,1.0
2025-07-23,33.98,34.0,33.77,33.89,19108,33.3751685597608,33.3948125671533,33.1689064821402,33.2867705264948,19454.2789750229,0.0,1.0
2025-07-24,33.49,34.0,33.47,34.0,10446,32.893890378646,33.3948125671533,32.8742463712535,33.3948125671533,10635.3044888575,0.0,1.0
2025-07-25,33.36,33.87,33.33,33.605,22558,32.7662043305951,33.2671265191024,32.7367383195064,33.0068434211525,22966.8005609465,0.0,1.0
2025-07-28,33.5,33.68,33.34,33.59,6406,32.9037123823422,33.0805084488742,32.7465603232026,32.9921104156082,6522.09080563097,0.0,1.0
2025-07-29,33.34,33.84,33.34,33.84,9772,32.7465603232026,33.2376605080137,32.7465603232026,33.2376605080137,9949.09012685388,0.0,1.0
2025-07-30,33.15,33.65,33.0,33.44,15862,32.5599422529744,33.0510424377855,32.4126121975311,32.8447803601648,16149.4543176582,0.0,1.0
2025-07-31,33.01,33.34,32.895,33.0,11695,32.4224342012273,32.7465603232026,32.3094811587208,32.4126121975311,11906.9391151818,0.0,1.0
2025-08-01,33.02,33.21,32.65,32.75,22116,32.4322562049235,32.6188742751518,32.0688420681633,32.1670621051256,22516.7905490688,0.0,1.0
2025-08-04,33.12,33.12,32.65,33.0,11548,32.8349583564686,32.8349583564686,32.3690033314825,32.7159911160466,11648.2486698404,0.31,1.0
2025-08-05,33.19,33.19,32.94,32.97,11499,32.9043559133814,32.9043559133814,32.6565074958356,32.6862493059411,11598.8232987959,0.0,1.0
2025-08-06,33.0,33.65,32.96,33.125,10647,32.7159911160466,33.3603970016657,32.6763353692393,32.8399153248195,10739.4270512462,0.0,1.0
2025-08-07,33.0,33.62,32.85,32.96,10492,32.7159911160466,33.3306551915602,32.5672820655192,32.6763353692393,10583.0814897788,0.0,1.0
2025-08-08,33.09,33.42,32.86,33.25,18753,32.8052165463631,33.1323764575236,32.577196002221,32.9638395335924,18915.7955754691,0.0,1.0
2025-08-11,32.97,33.57,32.92,33.095,13769,32.6862493059411,33.2810855080511,32.636679622432,32.810173514714,13888.5292635116,0.0,1.0
2025-08-12,33.55,33.65,33.35,33.505,31391,33.2612576346474,33.3603970016657,33.0629789006108,33.2166449194892,31663.5065807897,0.0,1.0
2025-08-13,34.69,34.74,33.65,33.69,26040,34.3914464186563,34.4410161021655,33.3603970016657,33.4000527484731,26266.0543265192,0.0,1.0
2025-08-14,34.91,34.93,34.375,34.88,9969,34.6095530260966,34.6293808995003,34.0791574125486,34.5798112159911,10055.5413049566,0.0,1.0
2025-08-15,34.82,35.425,34.65,34.95,19620,34.5203275957801,35.120120766241,34.351790671849,34.6492087729039,19790.3220386446,0.0,1.0
2025-08-18,34.91,35.18,34.44,34.76,13348,34.6095530260966,34.8772293170461,34.1435980011105,34.4608439755691,13463.8745449454,0.0,1.0
2025-08-19,34.91,35.18,34.91,35.18,7435,34.6095530260966,34.8772293170461,34.6095530260966,34.8772293170461,7499.54354522543,0.0,1.0
2025-08-20,35.01,35.045,34.87,35.02,5524,34.7086923931149,34.7433911715713,34.5698972792893,34.7186063298168,5571.95407448894,0.0,1.0
2025-08-21,34.955,35.01,34.76,34.9292,8017,34.6541657412549,34.7086923931149,34.4608439755691,34.6285877845641,8086.59591150937,0.0,1.0
2025-08-22,36.115,36.38,35.0,35.18,29722,35.8041823986674,36.066901721266,34.6987784564131,34.8772293170461,29980.0179221507,0.0,1.0
2025-08-25,36.2,36.4445,36.06,36.305,9286,35.888450860633,36.1308466129928,35.7496557468073,35.9925471960022,9366.61215345841,0.0,1.0
2025-08-26,36.52,36.694,36.33,36.33,10553,36.2056968350916,36.3781993337035,36.0173320377568,36.0173320377568,10644.611033324,0.0,1.0
2025-08-27,36.57,36.74,36.55,36.74,8579,36.2552665186008,36.4238034425319,36.2354386451971,36.4238034425319,8653.47465695883,0.0,1.0
2025-08-28,36.56,36.73,36.44,36.73,5455,36.2453525818989,36.4138895058301,36.1263853414769,36.4138895058301,5502.35508260992,0.0,1.0
2025-08-29,37.43,37.43,36.74,36.74,12860,37.1078650749583,37.1078650749583,36.4238034425319,36.4238034425319,12971.6381965836,0.0,1.0
2025-09-02,36.55,37.4,36.55,37.07,13484,36.2354386451971,37.0781232648528,36.2354386451971,36.7509633536924,13601.05516662,0.0,1.0
2025-09-03,36.55,36.96,36.47,36.75,5660,36.2354386451971,36.6419100499722,36.1561271515824,36.4337173792338,5709.13469616354,0.0,1.0
2025-09-04,36.93,36.99,36.56,36.56,6433,36.6121682398667,36.6716518600777,36.2453525818989,36.2453525818989,6488.84514141698,0.0,1.0
2025-09-05,37.3,37.33,36.87,36.93,9123,36.9789838978345,37.00872570794,36.5526846196557,36.6121682398667,9202.19714365725,0.0,1.0
2025-09-08,37.23,37.39,36.965,37.3644,10079,36.9095863409217,37.068209328151,36.6468670183231,37.0428296501943,10166.4962195463,0.0,1.0
2025-09-09,37.1,37.43,37.0529,37.43,5520,36.7807051637979,37.1078650749583,36.7340105219323,37.1078650749583,5567.91935032204,0.0,1.0
2025-09-10,36.88,37.25,36.88,37.25,5224,36.5625985563576,36.9294142143254,36.5625985563576,36.9294142143254,5269.34976197143,0.0,1.0
2025-09-11,37.16,37.215,37.115,37.18,7538,36.8401887840089,36.894715435869,36.7955760688506,36.8600166574125,7603.4376925231,0.0,1.0
2025-09-12,36.99,37.23,36.81,37.23,8310,36.6716518600777,36.9095863409217,36.4932009994448,36.9095863409217,8382.13945673482,0.0,1.0
2025-09-15,36.76,37.34,36.76,37.01,5876,36.4436313159356,37.0186396446419,36.4436313159356,36.6914797334814,5927.00980117614,0.0,1.0
2025-09-16,36.75,36.99,36.56,36.99,6915,36.4337173792338,36.6716518600777,36.2453525818989,36.6716518600777,6975.02940352842,0.0,1.0
2025-09-17,37.3,37.6,36.93,36.93,42394,36.9789838978345,37.2764019988895,36.6121682398667,36.6121682398667,42762.02408289,0.0,1.0
2025-09-18,39.6,39.86,37.57,37.57,53760,39.259189339256,39.5169516935036,37.246660188784,37.246660188784,54226.6928031363,0.0,1.0
2025-09-19,39.37,39.53,38.0441,39.48,75663,39.0311687951138,39.1897917823431,37.7166799278179,39.140222098834,76319.8336600393,0.0,1.0
2025-09-22,39.3,39.45,39.175,39.37,65258,38.961771238201,39.1104802887285,38.8378470294281,39.0311687951138,65824.5074208905,0.0,1.0
2025-09-23,39.7,40.03,39.0,39.32,73252,39.3583287062743,39.6854886174347,38.664353137146,38.9815991116047,73887.9036684402,0.0,1.0
2025-09-24,39.59,39.89,39.495,39.89,48801,39.2492754025541,39.5466935036091,39.1550930038867,39.5466935036091,49224.6435172221,0.0,1.0
2025-09-25,39.49,39.75,39.42,39.75,10114,39.1501360355358,39.4078983897834,39.080738478623,39.4078983897834,10201.8000560067,0.0,1.0
2025-09-26,38.99,39.72,38.78,39.49,15923,38.6544392004442,39.3781565796779,38.4462465297057,39.1501360355358,16061.2282273873,0.0,1.0
2025-09-29,38.21,39.45,38.18,39.25,11781,37.8811521377013,39.1104802887285,37.8514103275958,38.9122015546918,11883.2713525623,0.0,1.0
2025-09-30,37.83,38.53,37.69,38.53,7881,37.5044225430316,38.1983981121599,37.365627429206,38.1983981121599,7949.41528983479,0.0,1.0
2025-10-01,37.44,37.875,37.045,37.875,7952,37.1177790116602,37.5490352581899,36.7261785119378,37.5490352581899,8021.03164379725,0.0,1.0
2025-10-02,37.21,37.825,36.685,37.44,13867,36.889758467518,37.4994655746807,36.3692767906718,37.1177790116602,13987.3800056007,0.0,1.0
2025-10-03,37.17,38.265,37.12,38.025,6639,36.8501027207107,37.9356787895614,36.8005330372015,37.6977443087174,6696.63343601232,0.0,1.0
2025-10-06,37.32,37.69,37.12,37.2,15248,36.9988117712382,37.365627429206,36.8005330372015,36.8798445308162,15380.3685242229,0.0,1.0
2025-10-07,37.2,37.55,37.15,37.55,7080,36.8798445308162,37.2268323153803,36.830274847307,37.2268323153803,7141.46177541305,0.0,1.0
2025-10-08,37.16,37.34,37.0,37.34,13310,36.8401887840089,37.0186396446419,36.6815657967796,37.0186396446419,13425.5446653598,0.0,1.0
2025-10-09,37.05,37.34,36.92,37.05,4747,36.7311354802887,37.0186396446419,36.6022543031649,36.7311354802887,4788.20890506861,0.0,1.0
2025-10-10,35.99,37.23,35.99,37.0,7666,35.6802581898945,36.9095863409217,35.6802581898945,36.6815657967796,7732.54886586391,0.0,1.0
2025-10-13,36.43,36.5,35.63,36.06,8670,36.1164714047751,36.1858689616879,35.3233564686285,35.7496557468073,8745.26463175582,0.0,1.0
2025-10-14,36.88,36.88,36.57,36.87,6330,36.5625985563576,36.5625985563576,36.2552665186008,36.5526846196557,6384.95099411929,0.0,1.0
2025-10-15,37.18,37.18,36.75,36.85,6236,36.8600166574125,36.8600166574125,36.4337173792338,36.5328567462521,6290.13497619715,0.0,1.0
2025-10-16,35.55,37.18,35.36,37.18,8686,35.2440449750139,36.8600166574125,35.0556801776791,36.8600166574125,8761.40352842341,0.0,1.0
2025-10-17,36.41,37.06,35.35,35.35,9646,36.0966435313714,36.7410494169906,35.0457662409772,35.0457662409772,9729.73732847943,0.0,1.0
2025-10-20,36.71,36.93,36.51,36.63,7672,36.3940616324264,36.6121682398667,36.1957828983898,36.3147501388118,7738.60095211426,0.0,1.0
2025-10-21,36.73,37.0,36.38,36.7,10413,36.4138895058301,36.6815657967796,36.066901721266,36.3841476957246,10503.3956874825,0.0,1.0
2025-10-22,37.23,37.4125,36.65,36.9,12385,36.9095863409217,37.0905156857301,36.3345780122154,36.5824264297612,12492.5147017642,0.0,1.0
2025-10-23,37.04,37.25,36.81,37.23,4666,36.7212215435869,36.9294142143254,36.4932009994448,36.9095863409217,4706.50574068888,0.0,1.0
2025-10-24,37.38,37.45,37.02,37.23,9406,37.0582953914492,37.127692948362,36.7013936701832,36.9095863409217,9487.65387846541,0.0,1.0
2025-10-27,37.35,37.53,37.0038,37.35,12940,37.0285535813437,37.2070044419767,36.6853330927263,37.0285535813437,13052.3326799216,0.0,1.0
2025-10-28,37.16,37.63,37.02,37.63,5069,36.8401887840089,37.306143808995,36.7013936701832,37.306143808995,5113.00420050406,0.0,1.0
2025-10-29,36.28,38.94,36.021,37.1,20319,35.9677623542476,38.604869516935,35.7109913936702,36.7807051637979,20495.3900868104,0.0,1.0
2025-10-30,36.59,36.75,36.59,36.64,3319,36.2750943920044,36.4337173792338,36.2750943920044,36.3246640755136,3347.8123774853,0.0,1.0
2025-10-31,36.21,36.54,35.895,36.25,10118,35.8983647973348,36.2255247084953,35.5860757912271,35.9380205441421,10205.8347801736,0.0,1.0
2025-11-03,35.71,36.0,35.5,35.9,19146,35.71,36.0,35.5,35.9,19146,0.31,1.0
2025-11-04,35.58,36.0,35.515,36.0,7276,35.58,36.0,35.515,36.0,7276,0.0,1.0
2025-11-05,35.93,36.0,35.54,35.99,12590,35.93,36.0,35.54,35.99,12590,0.0,1.0
2025-11-06,35.46,35.99,35.43,35.76,9218,35.46,35.99,35.43,35.76,9218,0.0,1.0
2025-11-07,35.53,36.0,35.53,36.0,3631,35.53,36.0,35.53,36.0,3631,0.0,1.0
2025-11-10,35.93,35.95,35.91,35.91,1802,35.93,35.95,35.91,35.91,1802,0.0,1.0
2025-11-11,35.95,36.0,35.79,35.79,2461,35.95,36.0,35.79,35.79,2461,0.0,1.0
2025-11-12,36.12,36.19,35.8,35.8,8856,36.12,36.19,35.8,35.8,8856,0.0,1.0
2025-11-13,36.0,36.49,35.66,36.19,16871,36.0,36.49,35.66,36.19,16871,0.0,1.0
2025-11-14,36.1,36.19,35.62,36.19,14145,36.1,36.19,35.62,36.19,14145,0.0,1.0
2025-11-17,34.87,35.72,34.87,35.345,5886,34.87,35.72,34.87,35.345,5886,0.0,1.0
2025-11-18,34.87,35.25,34.73,35.25,5411,34.87,35.25,34.73,35.25,5411,0.0,1.0
2025-11-19,34.72,35.0,34.55,35.0,5952,34.72,35.0,34.55,35.0,5952,0.0,1.0
2025-11-20,34.72,35.25,34.72,35.0,8842,34.72,35.25,34.72,35.0,8842,0.0,1.0
2025-11-21,36.0,36.0,34.63,34.63,15143,36.0,36.0,34.63,34.63,15143,0.0,1.0
2025-11-24,35.7,36.0,35.7,36.0,5130,35.7,36.0,35.7,36.0,5130,0.0,1.0
2025-11-25,37.0,37.02,36.5,37.02,12652,37.0,37.02,36.5,37.02,12652,0.0,1.0
2025-11-26,37.26,37.26,36.7,36.975,11404,37.26,37.26,36.7,36.975,11404,0.0,1.0