date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-07-19,25.4928,25.74,25.4784,25.74,3001,15.9979789883095,16.153109080175,15.988942283929,16.153109080175,4782.0973421646,0.0,1.0
2016-07-20,25.53,25.5368,25.53,25.5368,300,16.0213238079592,16.0255911405833,16.0213238079592,16.0255911405833,478.05038408843,0.0,1.0
2016-07-21,25.55,25.57,25.5378,25.5378,1080,16.0338747862654,16.0464257645717,16.0262186894986,16.0262186894986,1720.98138271836,0.0,1.0
2016-07-22,32.28,32.28,25.59,25.59,376,20.2572789863267,20.2572789863267,16.058976742878,16.058976742878,599.156481390835,0.0,1.0
2016-07-25,25.6099,26.78,25.5796,25.64,3094,16.0714649662927,16.8057599521013,16.0524502341587,16.0903541886437,4930.29296123203,0.0,1.0
2016-07-26,25.6099,25.6099,25.6099,25.6099,0,16.0714649662927,16.0714649662927,16.0714649662927,16.0714649662927,0,0.0,1.0
2016-07-27,25.7799,25.7799,25.74,25.74,326,16.1781482818961,16.1781482818961,16.153109080175,16.153109080175,519.481417376094,0.0,1.0
2016-07-28,25.8,25.8,25.76,25.76,1370,16.1907620150939,16.1907620150939,16.1656600584813,16.1656600584813,2183.09675400383,0.0,1.0
2016-07-29,26.0914,26.57,26.0634,26.57,3937,16.3736297690163,16.6739746798854,16.3560583993875,16.6739746798854,6273.6145405205,0.0,1.0
2016-08-01,26.0914,26.0914,26.0914,26.0914,50,16.3736297690163,16.3736297690163,16.3736297690163,16.3736297690163,79.6750640147384,0.0,1.0
2016-08-02,25.9999,26.16,25.9999,26.16,414,16.3162090432651,16.4166796246068,16.3162090432651,16.4166796246068,659.709530042034,0.0,1.0
2016-08-03,25.995,26.005,25.905,25.94,1544,16.31313405358,16.3194095427332,16.2566546512018,16.2786188632378,2460.36597677513,0.0,1.0
2016-08-04,26.34,26.9,26.22,26.9,5561,16.5296384293633,16.8810658219389,16.4543325595256,16.8810658219389,8861.4606197192,0.0,1.0
2016-08-05,26.34,26.34,26.34,26.34,100,16.5296384293633,16.5296384293633,16.5296384293633,16.5296384293633,159.350128029477,0.0,1.0
2016-08-08,26.5432,27.29,26.5432,27.29,1215,16.657156368955,17.1258098989113,16.657156368955,17.1258098989113,1936.10405555815,0.0,1.0
2016-08-09,26.5432,26.5432,26.5432,26.5432,26,16.657156368955,16.657156368955,16.657156368955,16.657156368955,41.4310332876641,0.0,1.0
2016-08-10,26.59,26.7899,26.59,26.7899,1199,16.6865256581917,16.8119726863629,16.6865256581917,16.8119726863629,1910.60803507343,0.0,1.0
2016-08-11,26.8274,26.8274,26.7954,26.7954,390,16.8355057706872,16.8355057706872,16.8154242053971,16.8154242053971,621.465499314959,0.0,1.0
2016-08-12,26.85,26.868,26.85,26.868,499,16.8496883761733,16.8609842566489,16.8496883761733,16.8609842566489,795.157138867089,0.0,1.0
2016-08-15,27.0126,27.0126,27.0126,27.0126,124,16.9517278298033,16.9517278298033,16.9517278298033,16.9517278298033,197.594158756551,0.0,1.0
2016-08-16,26.93,26.93,26.8373,26.8887,617,16.8998922893984,16.8998922893984,16.8417185049488,16.8739745191959,983.190289941871,0.0,1.0
2016-08-17,26.89,26.89,26.89,26.89,80,16.8747903327858,16.8747903327858,16.8747903327858,16.8747903327858,127.480102423582,0.0,1.0
2016-08-18,27.0,27.02,26.98,27.02,355,16.9438207134703,16.9563716917766,16.931269735164,16.9563716917766,565.692954504644,0.0,1.0
2016-08-19,26.72,26.73,26.67,26.67,375,16.7681070171825,16.7743825063356,16.7367295714168,16.7367295714168,597.562980110538,0.0,1.0
2016-08-22,26.72,26.72,26.72,26.72,12,16.7681070171825,16.7681070171825,16.7681070171825,16.7681070171825,19.1220153635372,0.0,1.0
2016-08-23,26.72,26.72,26.72,26.72,44,16.7681070171825,16.7681070171825,16.7681070171825,16.7681070171825,70.1140563329698,0.0,1.0
2016-08-24,26.193,26.31,26.193,26.31,685,16.4373887388122,16.5108119619039,16.4373887388122,16.5108119619039,1091.54837700191,0.0,1.0
2016-08-25,26.2699,26.2699,26.2699,26.2699,148,16.4856472503998,16.4856472503998,16.4856472503998,16.4856472503998,235.838189483626,0.0,1.0
2016-08-26,25.85,26.36,25.85,26.36,34683,16.2221394608595,16.5421894076695,16.2221394608595,16.5421894076695,55267.4049044637,0.0,1.0
2016-08-29,25.78,25.85,25.7,25.85,21828,16.1782110367876,16.2221394608595,16.1280071235625,16.2221394608595,34782.9459462742,0.0,1.0
2016-08-30,25.7561,26.21,25.7561,26.0478,1062,16.1632126177116,16.4480570703725,16.1632126177116,16.3462686363086,1692.29835967304,0.0,1.0
2016-08-31,25.86,26.1112,25.85,26.1112,680,16.2284149500127,16.3860552375395,16.2221394608595,16.3860552375395,1083.58087060044,0.0,1.0
2016-09-01,25.75,25.86,25.75,25.86,4986,16.1593845693282,16.2284149500127,16.1593845693282,16.2284149500127,7945.19738354971,0.0,1.0
2016-09-02,26.1979,26.1979,25.4,25.4,694,16.4404637284972,16.4404637284972,15.9397424489684,15.9397424489684,1105.88988852457,0.0,1.0
2016-09-06,26.8559,26.8559,26.8559,26.8559,486,16.8533909147736,16.8533909147736,16.8533909147736,16.8533909147736,774.441622223259,0.0,1.0
2016-09-07,26.9999,26.9999,26.69,26.7,573,16.9437579585788,16.9437579585788,16.7492805497231,16.7555560388762,913.076233608903,0.0,1.0
2016-09-08,26.9999,26.9999,26.9999,26.9999,12,16.9437579585788,16.9437579585788,16.9437579585788,16.9437579585788,19.1220153635372,0.0,1.0
2016-09-09,26.3367,26.3367,26.3367,26.3367,320,16.5275675179427,16.5275675179427,16.5275675179427,16.5275675179427,509.920409694327,0.0,1.0
2016-09-12,26.37,26.37,25.8748,25.8748,1382,16.5484648968227,16.5484648968227,16.2377026739593,16.2377026739593,2202.21876936737,0.0,1.0
2016-09-13,25.7,25.76,25.7,25.76,499,16.1280071235625,16.1656600584813,16.1280071235625,16.1656600584813,795.15713886709,0.0,1.0
2016-09-14,25.9,25.9299,25.9,25.9299,504,16.2535169066252,16.2722806191931,16.2535169066252,16.2722806191931,803.124645268566,0.0,1.0
2016-09-15,25.9,25.9,25.9,25.9,159,16.2535169066252,16.2535169066252,16.2535169066252,16.2535169066252,253.366703566869,0.0,1.0
2016-09-16,25.89,25.89,25.78,25.78,399,16.2472414174721,16.2472414174721,16.1782110367876,16.1782110367876,635.807010837613,0.0,1.0
2016-09-19,26.07,26.27,26.07,26.27,1682,16.3602002222286,16.4857100052913,16.3602002222286,16.4857100052913,2680.2691534558,0.0,1.0
2016-09-20,26.2699,26.3,26.0847,26.2899,931,16.4856472503998,16.5045364727507,16.3694251912837,16.4981982287061,1483.54969195443,0.0,1.0
2016-09-21,26.52,26.5899,26.52,26.5899,1456,16.6425972341197,16.6864629033002,16.6425972341197,16.6864629033002,2320.13786410919,0.0,1.0
2016-09-22,26.52,26.52,26.52,26.52,54,16.6425972341197,16.6425972341197,16.6425972341197,16.6425972341197,86.0490691359178,0.0,1.0
2016-09-23,26.53,26.6699,26.53,26.6699,418,16.6488727232729,16.7366668165253,16.6488727232729,16.7366668165253,666.083535163213,0.0,1.0
2016-09-26,25.97,25.97,25.97,25.97,108,16.2974453306972,16.2974453306972,16.2974453306972,16.2974453306972,172.098138271835,0.0,1.0
2016-09-27,25.97,25.97,25.97,25.97,46,16.2974453306972,16.2974453306972,16.2974453306972,16.2974453306972,73.3010588935594,0.0,1.0
2016-09-28,26.41,26.41,26.41,26.41,154,16.5735668534352,16.5735668534352,16.5735668534352,16.5735668534352,245.399197165395,0.0,1.0
2016-09-29,26.5499,26.73,26.5499,26.73,608,16.6613609466876,16.7743825063356,16.6613609466876,16.7743825063356,968.848778419221,0.0,1.0
2016-09-30,26.5499,26.5499,26.5499,26.5499,60,16.6613609466876,16.6613609466876,16.6613609466876,16.6613609466876,95.6100768176863,0.0,1.0
2016-10-03,26.5499,26.5499,26.5499,26.5499,242,16.6613609466876,16.6613609466876,16.6613609466876,16.6613609466876,385.627309831335,0.0,1.0
2016-10-04,26.6199,26.7822,26.6199,26.7822,1091,16.7052893707596,16.807140559715,16.7052893707596,16.807140559715,1738.50989680159,0.0,1.0
2016-10-05,26.83,26.83,26.7557,26.78,2033,16.837137397867,16.837137397867,16.7905105134592,16.8057599521013,3239.58810283927,0.0,1.0
2016-10-06,26.91,26.91,26.5909,26.5909,1003,16.8873413110921,16.8873413110921,16.6870904522155,16.6870904522155,1598.28178413565,0.0,1.0
2016-10-07,26.8755,26.89,26.8755,26.89,755,16.8656908735138,16.8747903327858,16.8656908735138,16.8747903327858,1203.09346662255,0.0,1.0
2016-10-10,27.129,27.129,27.129,27.129,509,17.0247745235458,17.0247745235458,17.0247745235458,17.0247745235458,811.092151670037,0.0,1.0
2016-10-11,26.49,26.56,26.42,26.56,1526,16.6237707666603,16.6676991907323,16.5798423425884,16.6676991907323,2431.68295372982,0.0,1.0
2016-10-12,26.49,26.49,26.49,26.49,333,16.6237707666603,16.6237707666603,16.6237707666603,16.6237707666603,530.635926338159,0.0,1.0
2016-10-13,26.1,26.1,26.0999,26.0999,703,16.379026689688,16.379026689688,16.3789639347964,16.3789639347964,1120.23140004722,0.0,1.0
2016-10-14,26.26,26.26,26.26,26.26,292,16.4794345161382,16.4794345161382,16.4794345161382,16.4794345161382,465.302373846072,0.0,1.0
2016-10-17,26.26,26.26,26.26,26.26,85,16.4794345161382,16.4794345161382,16.4794345161382,16.4794345161382,135.447608825055,0.0,1.0
2016-10-18,26.72,26.73,26.6299,26.6299,1004,16.7681070171825,16.7743825063356,16.7115648599127,16.7115648599127,1599.87528541595,0.0,1.0
2016-10-19,26.72,26.72,26.72,26.72,302,16.7681070171825,16.7681070171825,16.7681070171825,16.7681070171825,481.23738664902,0.0,1.0
2016-10-20,26.8228,26.8228,26.8228,26.8228,524,16.8326190456767,16.8326190456767,16.8326190456767,16.8326190456767,834.994670874461,0.0,1.0
2016-10-21,26.52,26.52,26.52,26.52,291,16.6425972341197,16.6425972341197,16.6425972341197,16.6425972341197,463.708872565779,0.0,1.0
2016-10-24,26.97,26.97,26.95,26.95,1300,16.9249942460109,16.9249942460109,16.9124432677046,16.9124432677046,2071.5516643832,0.0,1.0
2016-10-25,26.65,26.92,26.65,26.904,1175,16.7241785931105,16.8936168002452,16.7241785931105,16.8835760176002,1872.36400434636,0.0,1.0
2016-10-26,26.65,26.65,26.65,26.65,106,16.7241785931105,16.7241785931105,16.7241785931105,16.7241785931105,168.911135711246,0.0,1.0
2016-10-27,26.61,26.61,26.44,26.44,1209,16.699076636498,16.699076636498,16.5923933208946,16.5923933208946,1926.54304787637,0.0,1.0
2016-10-28,26.52,26.52,26.52,26.52,193,16.6425972341197,16.6425972341197,16.6425972341197,16.6425972341197,307.545747096891,0.0,1.0
2016-10-31,26.59,26.59,26.56,26.59,902,16.6865256581917,16.6865256581917,16.6676991907323,16.6865256581917,1437.33815482588,0.0,1.0
2016-11-01,26.31,26.385,26.31,26.385,310,16.5108119619039,16.5578781305524,16.5108119619039,16.5578781305524,493.985396891377,0.0,1.0
2016-11-02,26.28,26.32,26.19,26.27,3121,16.4919854944444,16.517087451057,16.4355060920662,16.4857100052913,4973.31749579999,0.0,1.0
2016-11-03,25.913,25.93,25.913,25.93,929,16.2616750425243,16.2723433740846,16.2616750425243,16.2723433740846,1480.36268939384,0.0,1.0
2016-11-04,25.97,25.97,25.97,25.97,543,16.2974453306972,16.2974453306972,16.2974453306972,16.2974453306972,865.27119520006,0.0,1.0
2016-11-07,26.55,26.69,26.51,26.69,1183,16.6614237015791,16.7492805497231,16.6363217449666,16.7492805497231,1885.11201458872,0.0,1.0
2016-11-08,26.41,26.41,26.41,26.41,231,16.5735668534352,16.5735668534352,16.5735668534352,16.5735668534352,368.098795748093,0.0,1.0
2016-11-09,26.41,26.41,26.41,26.41,20,16.5735668534352,16.5735668534352,16.5735668534352,16.5735668534352,31.8700256058955,0.0,1.0
2016-11-10,26.41,26.41,26.41,26.41,197,16.5735668534352,16.5735668534352,16.5735668534352,16.5735668534352,313.91975221807,0.0,1.0
2016-11-11,25.2,25.4,25.2,25.4,545,15.8142326659056,15.9397424489684,15.8142326659056,15.9397424489684,868.458197760651,0.0,1.0
2016-11-14,24.83,24.83,24.83,24.83,321,15.5820395672396,15.5820395672396,15.5820395672396,15.5820395672396,511.51391097462,0.0,1.0
2016-11-15,25.5,25.5,25.35,25.35,1212,16.0024973404997,16.0024973404997,15.9083650032027,15.9083650032027,1931.32355171727,0.0,1.0
2016-11-16,25.37,25.37,25.2405,25.2405,1946,15.920915981509,15.920915981509,15.8396483969758,15.8396483969758,3100.95349145362,0.0,1.0
2016-11-17,25.52,25.52,25.52,25.52,408,16.015048318806,16.015048318806,16.015048318806,16.015048318806,650.148522360267,0.0,1.0
2016-11-18,25.49,25.49,25.49,25.49,436,15.9962218513466,15.9962218513466,15.9962218513466,15.9962218513466,694.76655820852,0.0,1.0
2016-11-21,25.3,25.3,25.15,25.15,5661,15.876987557437,15.876987557437,15.7828552201399,15.7828552201399,9020.8107477487,0.0,1.0
2016-11-22,25.87,25.87,25.7499,25.7499,1835,16.2346904391658,16.2346904391658,16.1593218144366,16.1593218144366,2924.07484934091,0.0,1.0
2016-11-23,25.37,25.66,25.37,25.62,1476,15.920915981509,16.1029051669499,15.920915981509,16.0778032103374,2352.00788971508,0.0,1.0
2016-11-25,25.76,25.79,25.76,25.79,526,16.1656600584813,16.1844865259407,16.1656600584813,16.1844865259407,838.18167343505,0.0,1.0
2016-11-28,25.8,25.84,25.7888,25.82,1007,16.1907620150939,16.2158639717064,16.1837334672423,16.2033129934001,1604.65578925683,0.0,1.0
2016-11-29,25.74,25.74,25.68,25.68,737,16.153109080175,16.153109080175,16.1154561452562,16.1154561452562,1174.41044357725,0.0,1.0
2016-11-30,25.804,25.87,25.804,25.87,1685,16.1932722107551,16.2346904391658,16.1932722107551,16.2346904391658,2685.04965729669,0.0,1.0
2016-12-01,25.795,25.81,25.78,25.81,2710,16.1876242705173,16.197037504247,16.1782110367876,16.197037504247,4318.38846959883,0.0,1.0
2016-12-02,25.84,25.85,25.75,25.78,1277,16.2158639717064,16.2221394608595,16.1593845693282,16.1782110367876,2034.90113493642,0.0,1.0
2016-12-05,25.8299,25.8799,25.8,25.8,509,16.2095257276617,16.2409031734274,16.1907620150939,16.1907620150939,811.09215167004,0.0,1.0
2016-12-06,26.0299,26.03,26.0299,26.03,531,16.3350355107245,16.335098265616,16.3350355107245,16.335098265616,846.149179836522,0.0,1.0
2016-12-07,26.3199,26.3199,26.2399,26.2399,475,16.5170246961655,16.5170246961655,16.4668207829404,16.4668207829404,756.913108140014,0.0,1.0
2016-12-08,26.6,26.6,26.4799,26.4799,578,16.6928011473448,16.6928011473448,16.6174325226157,16.6174325226157,921.043740010379,0.0,1.0
2016-12-09,26.6,26.6,26.6,26.6,46,16.6928011473448,16.6928011473448,16.6928011473448,16.6928011473448,73.3010588935596,0.0,1.0
2016-12-12,26.45,27.16,26.45,27.16,1341,16.5986688100478,17.0442285399205,16.5986688100478,17.0442285399205,2136.88521687528,0.0,1.0
2016-12-13,26.7799,26.7799,26.7799,26.7799,523,16.8056971972098,16.8056971972098,16.8056971972098,16.8056971972098,833.401169594163,0.0,1.0
2016-12-14,26.5899,26.59,26.24,26.59,1274,16.6864629033002,16.6865256581917,16.4668835378319,16.6865256581917,2030.12063109553,0.0,1.0
2016-12-15,26.52,26.52,26.52,26.52,563,16.6425972341197,16.6425972341197,16.6425972341197,16.6425972341197,897.141220805957,0.0,1.0
2016-12-16,26.3,26.3,26.3,26.3,148,16.5045364727507,16.5045364727507,16.5045364727507,16.5045364727507,235.838189483626,0.0,1.0
2016-12-19,26.2315,26.25,26.2315,26.248,888,16.4615493720517,16.473159026985,16.4615493720517,16.4719039291544,1415.02913690176,0.0,1.0
2016-12-20,26.2365,26.2365,26.0,26.0,1885,16.4646871166283,16.4646871166283,16.3162717981566,16.3162717981566,3003.74991335564,0.0,1.0
2016-12-21,26.2599,26.2599,26.1825,26.24,958,16.4793717612466,16.4793717612466,16.4307994752014,16.4668835378319,1526.57422652239,0.0,1.0
2016-12-22,26.1377,26.7492,26.06,26.06,4181,16.4026852837953,16.7864314455096,16.3539247330754,16.3539247330754,6662.42885291244,0.0,1.0
2016-12-23,26.2,26.2,26.15,26.2,2360,16.4417815812193,16.4417815812193,16.4104041354537,16.4417815812193,3760.66302149567,0.0,1.0
2016-12-27,26.18,26.2299,25.97,26.2299,1715,16.5540155669786,16.5855681023794,16.4212293458531,16.5855681023794,2712.254305811,0.198845,1.0
2016-12-28,26.18,26.29,26.18,26.29,427,16.5540155669786,16.6235702542348,16.5540155669786,16.6235702542348,675.295970018249,0.0,1.0
2016-12-29,26.53,26.53,26.53,26.53,234,16.7753259355211,16.7753259355211,16.7753259355211,16.7753259355211,370.068517527565,0.0,1.0
2016-12-30,26.505,27.57,26.1256,26.58,11385,16.7595180520538,17.4329338877617,16.5196176125537,16.8069417024558,18005.256718168,0.0,1.0
2017-01-03,26.5501,27.73,26.3624,27.68,2796,16.7880354738288,17.5341043419525,16.6693498847562,17.5024885750179,4421.84433763706,0.0,1.0
2017-01-04,26.9075,27.8367,26.9075,27.8367,852,17.0140249758777,17.6015723885911,17.0140249758777,17.6015723885911,1347.42896125421,0.0,1.0
2017-01-05,26.912,26.912,26.912,26.912,579,17.0168703949018,17.0168703949018,17.0168703949018,17.0168703949018,915.682357472049,0.0,1.0
2017-01-06,27.25,27.25,26.85,27.25,424,17.23059297938,17.23059297938,16.9776668439028,17.23059297938,670.551501844816,0.0,1.0
2017-01-09,26.97,26.97,26.8,26.84,2456,17.053544684546,17.053544684546,16.9460510769682,16.9713436905159,3884.13794464827,0.0,1.0
2017-01-10,27.5818,27.5818,26.84,27.1,1442,17.4403952087583,17.4403952087583,16.9713436905159,17.135745678576,2280.50770202883,0.0,1.0
2017-01-11,27.07,27.07,26.75,26.9906,996,17.1167762184153,17.1167762184153,16.9144353100336,17.066570380523,1575.16343357886,0.0,1.0
2017-01-12,27.4535,27.48,27.0,27.38,3362,17.359269150804,17.3760255072793,17.0725141447068,17.31279397341,5316.96733302422,0.0,1.0
2017-01-13,27.02,28.4099,27.02,27.4199,2552,17.0851604514806,17.9640155407298,17.0851604514806,17.3380233554239,4035.96092619805,0.0,1.0
2017-01-17,27.22,27.34,27.22,27.34,781,17.2116235192192,17.2875013598623,17.2116235192192,17.2875013598623,1235.14321448302,0.0,1.0
2017-01-18,27.2,27.31,27.2,27.31,1782,17.1989772124453,17.2685318997015,17.1989772124453,17.2685318997015,2818.21409501761,0.0,1.0
2017-01-19,27.04,27.04,27.02,27.02,491,17.0978067582545,17.0978067582545,17.0851604514806,17.0851604514806,776.511291051426,0.0,1.0
2017-01-20,27.19,27.19,27.19,27.19,236,17.1926540590584,17.1926540590584,17.1926540590584,17.1926540590584,373.231496309851,0.0,1.0
2017-01-23,27.53,27.53,27.4273,27.4699,441,17.407641274214,17.407641274214,17.3427024889302,17.3696391223585,697.436821494254,0.0,1.0
2017-01-24,27.8,27.82,27.72,27.73,1881,17.578366415661,17.5910127224349,17.5277811885656,17.5341043419525,2974.78154474081,0.0,1.0
2017-01-25,27.87,27.87,27.819,27.819,465,17.6226284893695,17.6226284893695,17.5903804070962,17.5903804070962,735.392566881699,0.0,1.0
2017-01-26,27.86,28.23,27.732,28.23,4344,17.6163053359826,17.850262011299,17.5353689726299,17.850262011299,6869.98991512709,0.0,1.0
2017-01-27,27.81,27.815,27.81,27.81,610,17.584689569048,17.5878511457414,17.584689569048,17.584689569048,964.708528597494,0.0,1.0
2017-01-30,27.64,27.64,27.4854,27.5272,1311,17.4771959614702,17.4771959614702,17.3794400101083,17.4058707912656,2073.33259178904,0.0,1.0
2017-01-31,27.76,27.76,27.76,27.76,1447,17.5530738021133,17.5530738021133,17.5530738021133,17.5530738021133,2288.41514898456,0.0,1.0
2017-02-01,28.09,28.09,28.09,28.09,111,17.761737863882,17.761737863882,17.761737863882,17.761737863882,175.545322416921,0.0,1.0
2017-02-02,28.06,28.07,28.01,28.01,659,17.7427684037212,17.7490915571081,17.7111526367865,17.7111526367865,1042.20150876352,0.0,1.0
2017-02-03,28.4299,28.4299,28.4199,28.4199,682,17.9766618475037,17.9766618475037,17.9703386941167,17.9703386941167,1078.57576475982,0.0,1.0
2017-02-06,28.1159,28.24,28.1159,28.24,602,17.7781148311541,17.8565851646859,17.7781148311541,17.8565851646859,952.056613468349,0.0,1.0
2017-02-07,28.18,28.21,28.16,28.21,3577,17.8186462443643,17.8376157045251,17.8059999375905,17.8376157045251,5656.98755212008,0.0,1.0
2017-02-08,28.2499,28.2499,28.2499,28.2499,429,17.8628450865389,17.8628450865389,17.8628450865389,17.8628450865389,678.458948800536,0.0,1.0
2017-02-09,28.4399,28.4399,28.4399,28.4399,323,17.9829850008906,17.9829850008906,17.9829850008906,17.9829850008906,510.82107333933,0.0,1.0
2017-02-10,28.5,28.5,28.4799,28.4799,842,18.020987152746,18.020987152746,18.0082776144383,18.0082776144383,1331.61406734278,0.0,1.0
2017-02-13,28.68,28.69,28.68,28.69,859,18.1348039137107,18.1411270670977,18.1348039137107,18.1411270670977,1358.49938699221,0.0,1.0
2017-02-14,28.98,28.98,28.7,28.7,951,18.3244985153186,18.3244985153186,18.1474502204846,18.1474502204846,1503.99641097741,0.0,1.0
2017-02-15,29.14,29.14,28.97,28.97,1010,18.4256689695094,18.4256689695094,18.3181753619317,18.3181753619317,1597.30428505487,0.0,1.0
2017-02-16,29.14,29.14,29.14,29.14,51,18.4256689695094,18.4256689695094,18.4256689695094,18.4256689695094,80.6559589483155,0.0,1.0
2017-02-17,28.959,28.959,28.7,28.7,1312,18.311219893206,18.311219893206,18.1474502204846,18.1474502204846,2074.91408118019,0.0,1.0
2017-02-21,29.16,29.1899,29.0,29.0,1343,18.4383152762833,18.4572215049102,18.3371448220924,18.3371448220924,2123.94025230564,0.0,1.0
2017-02-22,29.25,29.2599,29.2,29.2599,484,18.4952236567657,18.5014835786187,18.463607889831,18.5014835786187,765.440865313422,0.0,1.0
2017-02-23,29.5399,29.59,29.35,29.59,3055,18.6785318734527,18.7102108719212,18.5584551906349,18.7102108719212,4831.4500899432,0.0,1.0
2017-02-24,29.25,29.25,29.25,29.25,854,18.4952236567657,18.4952236567657,18.4952236567657,18.4952236567657,1350.59194003649,0.0,1.0
2017-02-27,29.105,29.105,29.105,29.105,300,18.4035379326552,18.4035379326552,18.4035379326552,18.4035379326552,474.446817343031,0.0,1.0
2017-02-28,28.97,29.17,28.97,29.17,569,18.3181753619317,18.4446384296702,18.3181753619317,18.4446384296702,899.867463560613,0.0,1.0
2017-03-01,29.1,29.2219,29.1,29.2219,425,18.4003763559617,18.4774555957484,18.4003763559617,18.4774555957484,672.132991235962,0.0,1.0
2017-03-02,29.1099,29.1099,29.1,29.1,411,18.4066362778148,18.4066362778148,18.4003763559617,18.4003763559617,649.992139759952,0.0,1.0
2017-03-03,29.1,29.1099,29.1,29.105,1267,18.4003763559617,18.4066362778148,18.4003763559617,18.4035379326552,2003.74705857874,0.0,1.0
2017-03-06,29.17,29.17,29.17,29.17,297,18.4446384296702,18.4446384296702,18.4446384296702,18.4446384296702,469.702349169601,0.0,1.0
2017-03-07,29.21,29.29,29.04,29.24,5696,18.4699310432179,18.5205162703134,18.3624374356402,18.4889005033787,9008.16357195303,0.0,1.0
2017-03-08,28.8799,28.8799,28.81,28.81,1872,18.2612037499154,18.2612037499154,18.2170049077408,18.2170049077408,2960.54814022052,0.0,1.0
2017-03-09,28.1532,28.1532,28.1532,28.1532,577,17.8017001932873,17.8017001932873,17.8017001932873,17.8017001932873,912.519378689765,0.0,1.0
2017-03-10,28.65,28.7104,28.6086,28.6086,1165,18.11583445355,18.154026300007,18.0896565985281,18.0896565985281,1842.4351406821,0.0,1.0
2017-03-13,28.98,29.15,28.95,28.9789,1160,18.3244985153186,18.4319921228964,18.3055290551578,18.323802968446,1834.52769372639,0.0,1.0
2017-03-14,29.08,29.08,28.8,28.8723,4303,18.3877300491879,18.3877300491879,18.2106817543539,18.2563981533414,6805.1488500902,0.0,1.0
2017-03-15,29.81,29.81,29.19,29.19,4174,18.8493202464336,18.8493202464336,18.4572847364441,18.4572847364441,6601.13671863272,0.0,1.0
2017-03-16,30.065,30.105,29.97,30.02,8063,19.0105606578003,19.035853271348,18.9504907006245,18.9821064675591,12751.5489607895,0.0,1.0
2017-03-17,30.025,30.03,29.88,30.02,2438,18.9852680442526,18.9884296209461,18.8935823201421,18.9821064675591,3855.6711356077,0.0,1.0
2017-03-20,30.025,30.025,30.025,30.025,142,18.9852680442526,18.9852680442526,18.9852680442526,18.9852680442526,224.571493542368,0.0,1.0
2017-03-21,29.8,29.89,29.695,29.85,2621,18.8429970930467,18.8999054735291,18.776603982484,18.8746128599814,4145.08369418695,0.0,1.0
2017-03-22,29.7327,29.8,29.7327,29.8,2669,18.8004422707527,18.8429970930467,18.8004422707527,18.8429970930467,4220.99518496183,0.0,1.0
2017-03-23,30.13,30.54,29.98,29.99,1716,19.0516611548154,19.3109104436794,18.9568138540114,18.9631370073984,2713.83579520213,0.0,1.0
2017-03-24,30.02,30.0899,29.81,30.024,853,18.9821064675591,19.0263053097338,18.8493202464336,18.9846357289139,1349.01045064535,0.0,1.0
2017-03-27,29.35,29.86,29.35,29.86,401,18.5584551906349,18.8809360133683,18.5584551906349,18.8809360133683,634.17724584852,0.0,1.0
2017-03-28,29.69,30.4899,29.67,29.95,7406,18.7823220100918,19.2883502814246,18.7696697217724,18.9468017582435,11706.9731783885,0.014043,1.0
2017-03-29,30.44,30.44,29.74,29.74,473,19.2567828220678,19.2567828220678,18.8139527308902,18.8139527308902,747.690833564374,0.0,1.0
2017-03-30,29.54,29.8499,29.51,29.775,2021,18.6874298476966,18.8834770552051,18.6684514152175,18.8360942354491,3194.67901613868,0.0,1.0
2017-03-31,29.57,29.57,29.25,29.39,852,18.7064082801756,18.7064082801756,18.5039716670658,18.5925376853014,1346.79194544788,0.0,1.0
2017-04-03,29.06,29.5699,29.06,29.54,2212,18.3837749280319,18.706345018734,18.3837749280319,18.6874298476966,3496.60068466045,0.0,1.0
2017-04-04,29.538,29.538,29.13,29.14,1770,18.6861646188646,18.6861646188646,18.4280579371497,18.4343840813093,2797.91284441637,0.0,1.0
2017-04-05,29.63,29.636,29.41,29.41,565,18.7443651451337,18.7481608316295,18.6051899736207,18.6051899736207,893.119071805224,0.0,1.0
2017-04-06,29.09,29.09,29.09,29.09,316,18.4027533605109,18.4027533605109,18.4027533605109,18.4027533605109,499.514383522923,0.0,1.0
2017-04-07,29.2,29.2,29.09,29.09,435,18.4723409462674,18.4723409462674,18.4027533605109,18.4027533605109,687.622648204023,0.0,1.0
2017-04-10,29.015,29.132,28.79,29.09,1208,18.3553072793133,18.4293231659816,18.2129690357205,18.4027533605109,1909.53599777117,0.0,1.0
2017-04-11,29.1999,29.1999,29.1999,29.1999,243,18.4722776848258,18.4722776848258,18.4722776848258,18.4722776848258,384.120237962247,0.0,1.0
2017-04-12,28.65,28.65,28.65,28.65,662,18.124403017485,18.124403017485,18.124403017485,18.124403017485,1046.45101864612,0.0,1.0
2017-04-13,28.65,28.65,28.65,28.65,94,18.124403017485,18.124403017485,18.124403017485,18.124403017485,148.589721680869,0.0,1.0
2017-04-17,29.37,29.37,29.3284,29.3284,385,18.579885396982,18.579885396982,18.5535686372777,18.5535686372777,608.58556220356,0.0,1.0
2017-04-18,29.09,29.27,29.09,29.27,668,18.4027533605109,18.5166239553852,18.4027533605109,18.5166239553852,1055.93546896618,0.0,1.0
2017-04-19,28.965,29.32,28.965,29.32,609,18.3236765585149,18.5482546761836,18.3236765585149,18.5482546761836,962.671707485633,0.0,1.0
2017-04-20,28.9,30.58,28.89,29.2767,2087,18.282556621477,19.3453488403033,18.2762304773173,18.5208624719722,3299.0079696593,0.0,1.0
2017-04-21,29.25,29.25,29.16,29.16,243,18.5039716670658,18.5039716670658,18.4470363696287,18.4470363696287,384.120237962247,0.0,1.0
2017-04-24,29.8,29.83,29.71,29.7212,1787,18.8519095958483,18.8708880283273,18.7949742984111,18.80205957987,2824.78545365652,0.0,1.0
2017-04-25,29.87,29.87,29.87,29.87,132,18.896192604966,18.896192604966,18.896192604966,18.896192604966,208.657907041221,0.0,1.0
2017-04-26,29.98,29.98,29.9,29.9,449,18.9657801907225,18.9657801907225,18.9151710374451,18.9151710374451,709.753032284152,0.0,1.0
2017-04-27,29.95,29.98,29.95,29.98,1112,18.9468017582435,18.9657801907225,18.9468017582435,18.9657801907225,1757.78479265028,0.0,1.0
2017-04-28,29.97,30.01,29.91,29.91,7516,18.9594540465628,18.9847586232016,18.9214971816047,18.9214971816047,11880.8547675895,0.0,1.0
2017-05-01,30.1385,30.1385,29.9,30.1,2110,19.0660495756534,19.0660495756534,18.9151710374451,19.0416939206387,3335.36502921952,0.0,1.0
2017-05-02,30.25,30.3399,30.25,30.3399,986,19.1365860830339,19.1934581190294,19.1365860830339,19.1934581190294,1558.61133592912,0.0,1.0
2017-05-03,30.185,30.185,30.1,30.1,1477,19.095466145996,19.095466145996,19.0416939206387,19.0416939206387,2334.75552045365,0.0,1.0
2017-05-04,29.87,29.87,29.74,29.74,343,18.896192604966,18.896192604966,18.8139527308902,18.8139527308902,542.194409963172,0.0,1.0
2017-05-05,29.7446,29.7446,29.7446,29.7446,814,18.8168627572036,18.8168627572036,18.8168627572036,18.8168627572036,1286.72376008753,0.0,1.0
2017-05-08,29.9365,30.21,29.9365,29.99,3569,18.9382614636279,19.1112815063952,18.9382614636279,18.9721063348822,5641.667198713,0.0,1.0
2017-05-09,30.29,30.37,30.2735,30.2735,2399,19.1618906596726,19.2124998129501,19.1514525218091,19.1514525218091,3792.19938630218,0.0,1.0
2017-05-10,30.67,30.67,29.9758,30.58,2191,19.4022841377405,19.4022841377405,18.9631232101754,19.3453488403033,3463.40510854025,0.0,1.0
2017-05-11,30.3,30.58,30.26,30.58,1780,19.1682168038323,19.3453488403033,19.1429122271936,19.3453488403033,2813.72026161646,0.0,1.0
2017-05-12,30.31,30.4399,30.3,30.4399,664,19.174542947992,19.2567195606262,19.1682168038323,19.2567195606262,1049.61250208614,0.0,1.0
2017-05-15,30.98,30.98,30.37,30.8963,758,19.5983946066906,19.5983946066906,19.2124998129501,19.545444780074,1198.20222376701,0.0,1.0
2017-05-16,30.88,30.905,30.79,30.905,571,19.5351331650938,19.550948525493,19.4781978676566,19.550948525493,902.603522125278,0.0,1.0
2017-05-17,30.55,30.84,30.3,30.67,542,19.3263704078243,19.509828588455,19.1682168038323,19.4022841377405,856.762012245012,0.0,1.0
2017-05-18,30.26,30.26,30.26,30.26,386,19.1429122271936,19.1429122271936,19.1429122271936,19.1429122271936,610.166303923568,0.0,1.0
2017-05-19,30.62,30.62,30.4,30.6199,1006,19.3706534169421,19.3706534169421,19.2314782454291,19.3705901555005,1590.2261703293,0.0,1.0
2017-05-22,29.95,30.36,29.95,30.36,321,18.9468017582435,19.2061736687904,18.9468017582435,19.2061736687904,507.418092122967,0.0,1.0
2017-05-23,30.15,30.15,30.08,30.08,303,19.0733246414371,19.0733246414371,19.0290416323193,19.0290416323193,478.964741162801,0.0,1.0
2017-05-24,30.48,30.48,30.48,30.48,202,19.2820873987065,19.2820873987065,19.2820873987065,19.2820873987065,319.309827441868,0.0,1.0
2017-05-25,30.69,30.82,30.3,30.3,1025,19.4149364260598,19.4971763001357,19.1682168038323,19.1682168038323,1620.26026300948,0.0,1.0
2017-05-26,30.505,30.5525,30.5,30.5,1274,19.2979027591057,19.3279519438642,19.2947396870259,19.2947396870259,2013.86495129178,0.0,1.0
2017-05-30,30.55,30.61,30.55,30.6,765,19.3263704078243,19.3643272727824,19.3263704078243,19.3580011286227,1209.26741580707,0.0,1.0
2017-05-31,30.5,30.57,30.37,30.57,1881,19.2947396870259,19.3390226961437,19.2124998129501,19.3390226961437,2973.37517533739,0.0,1.0
2017-06-01,29.95,29.98,29.95,29.98,706,18.9468017582435,18.9657801907225,18.9468017582435,18.9657801907225,1116.00365432653,0.0,1.0
2017-06-02,30.37,30.3744,30.244,30.3744,1043,19.2124998129501,19.2152833163803,19.1327903965381,19.2152833163803,1648.71361396964,0.0,1.0
2017-06-05,30.6486,30.6486,30.4,30.4,637,19.3887461892388,19.3887461892388,19.2314782454291,19.2314782454291,1006.93247564589,0.0,1.0
2017-06-06,30.69,30.69,30.69,30.69,372,19.4149364260598,19.4149364260598,19.4149364260598,19.4149364260598,588.035919843441,0.0,1.0
2017-06-07,30.36,30.37,30.32,30.37,5886,19.2061736687904,19.2124998129501,19.1808690921516,19.2124998129501,9304.24576397441,0.0,1.0
2017-06-08,30.36,30.36,30.36,30.36,25,19.2061736687904,19.2061736687904,19.2061736687904,19.2061736687904,39.5185430002311,0.0,1.0
2017-06-09,30.45,30.45,30.45,30.45,348,19.2631089662275,19.2631089662275,19.2631089662275,19.2631089662275,550.098118563218,0.0,1.0
2017-06-12,30.3,30.3,30.13,30.26,5240,19.1682168038323,19.1682168038323,19.0606723531177,19.1429122271936,8283.08661284845,0.0,1.0
2017-06-13,30.41,30.59,30.41,30.59,254,19.2378043895888,19.351674984463,19.2378043895888,19.351674984463,401.508396882348,0.0,1.0
2017-06-14,30.65,30.65,30.65,30.65,237,19.3896318494211,19.3896318494211,19.3896318494211,19.3896318494211,374.635787642192,0.0,1.0
2017-06-15,30.13,30.13,29.81,29.81,583,19.0606723531177,19.0606723531177,18.8582357400079,18.8582357400079,921.572422765392,0.0,1.0
2017-06-16,30.13,30.13,30.13,30.13,285,19.0606723531177,19.0606723531177,19.0606723531177,19.0606723531177,450.511390202636,0.0,1.0
2017-06-19,30.28,30.43,30.28,30.43,645,19.1555645155129,19.2504566779081,19.1555645155129,19.2504566779081,1019.57840940597,0.0,1.0
2017-06-20,29.843,29.843,29.65,29.8,1261,18.8791120157349,18.8791120157349,18.757017433453,18.8519095958483,1993.31530893166,0.0,1.0
2017-06-21,29.843,29.843,29.843,29.843,1370,18.8791120157349,18.8791120157349,18.8791120157349,18.8791120157349,2165.61615641267,0.0,1.0
2017-06-22,29.9,30.18,29.75,30.18,418,18.9151710374451,19.0923030739161,18.8202788750499,19.0923030739161,660.750038963864,0.0,1.0
2017-06-23,30.01,30.01,30.01,30.01,221,18.9847586232016,18.9847586232016,18.9847586232016,18.9847586232016,349.343920122043,0.0,1.0
2017-06-26,30.44,30.44,30.3,30.35,706,19.2567828220678,19.2567828220678,19.1682168038323,19.1998475246307,1116.00365432653,0.0,1.0
2017-06-27,29.75,29.75,29.75,29.75,476,19.12842852014,19.12842852014,19.12842852014,19.12842852014,740.311729481077,0.487105,1.0
2017-06-28,29.88,29.88,29.88,29.88,72,19.2120149304801,19.2120149304801,19.2120149304801,19.2120149304801,111.979925467726,0.0,1.0
2017-06-29,29.55,29.76,29.55,29.76,716,18.9998340426937,19.1348582440123,18.9998340426937,19.1348582440123,1113.57814770683,0.0,1.0
2017-06-30,29.86,29.98,29.46,29.66,935,19.1991554827355,19.2763121692032,18.9419665278428,19.0705610052891,1454.18375433783,0.0,1.0
2017-07-03,29.55,30.0,29.55,30.0,2467,18.9998340426937,19.2891716169479,18.9998340426937,19.2891716169479,3836.86772401222,0.0,1.0
2017-07-05,29.88,29.88,29.47,29.47,1363,19.2120149304801,19.2120149304801,18.9483962517151,18.9483962517151,2119.84220017376,0.0,1.0
2017-07-06,29.82,29.82,29.82,29.82,197,19.1734365872462,19.1734365872462,19.1734365872462,19.1734365872462,306.389518293639,0.0,1.0
2017-07-07,29.83,29.83,29.83,29.83,305,19.1798663111185,19.1798663111185,19.1798663111185,19.1798663111185,474.359406495229,0.0,1.0
2017-07-10,30.16,30.228,30.15,30.15,797,19.3920471989049,19.4357693212367,19.3856174750326,19.3856174750326,1239.55556385802,0.0,1.0
2017-07-11,30.32,30.32,30.2,30.2,627,19.494922780862,19.494922780862,19.4177660943942,19.4177660943942,975.15851761478,0.0,1.0
2017-07-12,30.32,30.32,30.32,30.32,100,19.494922780862,19.494922780862,19.494922780862,19.494922780862,155.527674260731,0.0,1.0
2017-07-13,30.32,30.32,30.32,30.32,26,19.494922780862,19.494922780862,19.494922780862,19.494922780862,40.4371953077899,0.0,1.0
2017-07-14,30.32,30.32,30.32,30.32,100,19.494922780862,19.494922780862,19.494922780862,19.494922780862,155.527674260731,0.0,1.0
2017-07-17,31.12,31.12,31.12,31.12,406,20.0093006906473,20.0093006906473,20.0093006906473,20.0093006906473,631.442357498565,0.0,1.0
2017-07-18,31.6488,31.6488,31.6488,31.6488,300,20.3493044890153,20.3493044890153,20.3493044890153,20.3493044890153,466.583022782193,0.0,1.0
2017-07-19,31.9,31.93,31.84,31.93,1005,20.5108191526879,20.5301083243049,20.472240809454,20.5301083243049,1563.05312632034,0.0,1.0
2017-07-20,31.9,31.9,31.9,31.9,423,20.5108191526879,20.5108191526879,20.5108191526879,20.5108191526879,657.882062122891,0.0,1.0
2017-07-21,31.853,31.853,31.853,31.853,200,20.480599450488,20.480599450488,20.480599450488,20.480599450488,311.055348521462,0.0,1.0
2017-07-24,31.853,31.853,31.853,31.853,100,20.480599450488,20.480599450488,20.480599450488,20.480599450488,155.527674260731,0.0,1.0
2017-07-25,31.68,31.68,31.68,31.68,261,20.369365227497,20.369365227497,20.369365227497,20.369365227497,405.927229820506,0.0,1.0
2017-07-26,31.88,31.88,31.785,31.87,974,20.4979597049433,20.4979597049433,20.4368773281563,20.491529981071,1514.83954729951,0.0,1.0
2017-07-27,32.1,32.1,32.0,32.0,446,20.6394136301342,20.6394136301342,20.5751163914111,20.5751163914111,693.65342720286,0.0,1.0
2017-07-28,31.829,32.05,31.829,31.9,746,20.4651681131945,20.6072650107726,20.4651681131945,20.5108191526879,1160.23644998505,0.0,1.0
2017-07-31,32.232,32.272,32.232,32.272,1042,20.7242859852488,20.7500048807381,20.7242859852488,20.7500048807381,1620.59836579681,0.0,1.0
2017-08-01,32.135,32.42,32.125,32.136,8645,20.6619176636873,20.8451647940483,20.655487939815,20.6625606360746,13445.3674398402,0.0,1.0
2017-08-02,32.135,32.135,32.135,32.135,192,20.6619176636873,20.6619176636873,20.6619176636873,20.6619176636873,298.613134580603,0.0,1.0
2017-08-03,32.08,32.261,32.07,32.261,698,20.6265541823896,20.7429321844785,20.6201244585173,20.7429321844785,1085.5831663399,0.0,1.0
2017-08-04,32.42,32.42,32.32,32.32,304,20.8451647940483,20.8451647940483,20.7808675553252,20.7808675553252,472.804129752622,0.0,1.0
2017-08-07,32.252,32.252,32.239,32.239,303,20.7371454329934,20.7371454329934,20.7287867919594,20.7287867919594,471.248853010014,0.0,1.0
2017-08-08,32.738,32.738,32.735,32.735,420,21.049630013188,21.049630013188,21.0477010960263,21.0477010960263,653.216231895068,0.0,1.0
2017-08-09,32.44,32.44,32.44,32.44,100,20.858024241793,20.858024241793,20.858024241793,20.858024241793,155.52767426073,0.0,1.0
2017-08-10,32.44,32.44,32.44,32.44,100,20.858024241793,20.858024241793,20.858024241793,20.858024241793,155.52767426073,0.0,1.0
2017-08-11,31.99,32.025,31.29,31.29,4400,20.5686866675388,20.5911907010919,20.1186059964766,20.1186059964766,6843.21766747213,0.0,1.0
2017-08-14,32.31,32.335,32.31,32.31,1874,20.7744378314529,20.7905121411337,20.7744378314529,20.7744378314529,2914.58861564609,0.0,1.0
2017-08-15,32.2,32.2,32.01,32.01,806,20.7037108688574,20.7037108688574,20.5815461152834,20.5815461152834,1253.55305454149,0.0,1.0
2017-08-16,32.585,32.7,32.49,32.49,3752,20.9512552379416,21.0251970624732,20.8901728611546,20.8901728611546,5835.3983382626,0.0,1.0
2017-08-17,32.243,32.54,32.243,32.54,1751,20.7313586815083,20.9223214805161,20.7313586815083,20.9223214805161,2723.2895763054,0.0,1.0
2017-08-18,32.016,32.016,32.016,32.016,668,20.5854039496068,20.5854039496068,20.5854039496068,20.5854039496068,1038.92486406168,0.0,1.0
2017-08-21,32.589,32.75,32.589,32.73,1134,20.9538271274905,21.0573456818348,20.9538271274905,21.0444862340901,1763.68382611668,0.0,1.0
2017-08-22,32.845,32.975,32.7,32.7,2154,21.1184280586218,21.2020144689619,21.0251970624732,21.0251970624732,3350.06610357613,0.0,1.0
2017-08-23,32.505,32.505,32.48,32.48,848,20.899817446963,20.899817446963,20.8837431372822,20.8837431372822,1318.874677731,0.0,1.0
2017-08-24,33.25,33.25,33.0,33.25,1010,21.3788318754506,21.3788318754506,21.2180887786427,21.3788318754506,1570.82951003338,0.0,1.0
2017-08-25,33.43,33.6,33.25,33.6,1631,21.4945669051523,21.6038722109816,21.3788318754506,21.6038722109816,2536.65636719251,0.0,1.0
2017-08-28,33.6,33.72,33.6,33.65,700,21.6038722109816,21.6810288974494,21.6038722109816,21.6360208303432,1088.69371982512,0.0,1.0
2017-08-29,33.6159,34.93,33.3728,33.58,1728,21.6140954719386,22.4590254859996,21.4577888846026,21.591012763237,2687.51821122543,0.0,1.0
2017-08-30,33.7,33.766,33.49,33.766,1979,21.6681694497048,21.7106056272621,21.5331452483861,21.7106056272621,3077.89267361986,0.0,1.0
2017-08-31,33.96,33.98,33.75,33.963,652,21.835342270385,21.8482017181296,21.7003180690664,21.8372711875467,1014.04043617996,0.0,1.0
2017-09-01,34.288,34.288,34.265,34.265,297,22.046237213397,22.046237213397,22.0314488484906,22.0314488484906,461.917192554369,0.0,1.0
2017-09-05,34.35,34.369,34.108,34.35,8341,22.0861015014053,22.0983179767627,21.9305021836953,22.0861015014053,12972.5633100876,0.0,1.0
2017-09-06,34.63,34.63,34.252,34.35,3113,22.2661337698302,22.2661337698302,22.0230902074566,22.0861015014053,4841.57649973654,0.0,1.0
2017-09-07,35.01,35.01,34.9,35.0,1643,22.5104632769782,22.5104632769782,22.4397363143827,22.5040335531059,2555.3196881038,0.0,1.0
2017-09-08,34.25,34.72,34.25,34.62,3555,22.0218042626822,22.324001284681,22.0218042626822,22.2597040459579,5529.00881996896,0.0,1.0
2017-09-11,34.7,34.72,34.579,34.72,702,22.3111418369364,22.324001284681,22.2333421780814,22.324001284681,1091.80427331033,0.0,1.0
2017-09-12,33.98,34.23,33.78,34.21,28845,21.8482017181296,22.0089448149375,21.7196072406833,21.9960853671929,44861.9576405078,0.0,1.0
2017-09-13,33.9,34.12,33.85,34.07,10234,21.7967639271511,21.938217852342,21.7646153077895,21.9060692329805,15916.7021838432,0.0,1.0
2017-09-14,34.093,34.093,33.38,33.77,1640,21.9208575978868,21.9208575978868,21.4624182857907,21.713177516811,2550.65385787598,0.0,1.0
2017-09-15,34.71,36.29,34.35,34.89,2071,22.3175715608087,23.3334679326346,22.0861015014053,22.4333065905104,3220.97813393973,0.0,1.0
2017-09-18,34.538,34.538,34.181,34.181,678,22.2069803102049,22.2069803102049,21.9774391679632,21.9774391679632,1054.47763148775,0.0,1.0
2017-09-19,34.63,34.63,34.56,34.56,716,22.2661337698302,22.2661337698302,22.221125702724,22.221125702724,1113.57814770683,0.0,1.0
2017-09-20,34.47,34.47,34.47,34.47,273,22.1632581878731,22.1632581878731,22.1632581878731,22.1632581878731,424.590550731795,0.0,1.0
2017-09-21,34.145,34.33,34.145,34.29,454,21.9542921620228,22.0732420536607,21.9542921620228,22.0475231581714,706.095641143718,0.0,1.0
2017-09-22,34.0,34.21,34.0,34.07,3729,21.8610611658743,21.9960853671929,21.8610611658743,21.9060692329805,5799.62697318263,0.0,1.0
2017-09-25,33.766,34.01,33.766,34.01,1803,21.7106056272621,21.8674908897466,21.7106056272621,21.8674908897466,2804.16396692097,0.0,1.0
2017-09-26,32.78,33.461,32.57,32.57,2786,21.2909047585243,21.7332203820921,21.1545078701994,21.1545078701994,4289.39404106046,0.333249,1.0
2017-09-27,32.435,33.0,32.306,32.92,1444,21.0668241562762,21.4337967367694,20.9830374963052,21.3818360174075,2223.21787339961,0.0,1.0
2017-09-28,33.17,33.33,33.17,33.25,777,21.5442132654133,21.6481347041371,21.5442132654133,21.5961739847752,1196.28828783345,0.0,1.0
2017-09-29,33.72,33.909,32.687,32.687,1093,21.9014432110262,22.0242004105186,21.2305004222661,21.2305004222661,1682.80965071037,0.0,1.0
2017-10-02,33.359,33.43,33.2812,33.43,531,21.6669704649058,21.7130856033394,21.6164386653263,21.7130856033394,817.540644581158,0.0,1.0
2017-10-03,33.749,33.749,33.73,33.73,459,21.9202789717948,21.9202789717948,21.9079383009464,21.9079383009464,706.687675824394,0.0,1.0
2017-10-04,33.4,33.57,33.4,33.57,555,21.6936003335787,21.8040168622227,21.6936003335787,21.8040168622227,854.491634166749,0.0,1.0
2017-10-05,33.8,33.8,33.723,33.723,1020,21.953403930388,21.953403930388,21.9033917380022,21.9033917380022,1570.41705738754,0.0,1.0
2017-10-06,33.54,33.54,33.54,33.54,1184,21.784531592462,21.784531592462,21.784531592462,21.784531592462,1822.9154862224,0.0,1.0
2017-10-09,33.45,34.34,33.3,33.44,11833,21.7260757831799,22.3041387860806,21.6286494343764,21.7195806932596,18218.3774902615,0.0,1.0
2017-10-10,34.312,34.312,34.312,34.312,511,22.285952534304,22.285952534304,22.285952534304,22.285952534304,786.748153259834,0.0,1.0
2017-10-11,33.885,33.962,33.81,33.81,1071,22.00861219471,22.0586243870958,21.9598990203083,21.9598990203083,1648.93791025692,0.0,1.0
2017-10-12,33.85,33.85,33.82,33.84,330,21.9858793799892,21.9858793799892,21.9663941102285,21.979384290069,508.076106801851,0.0,1.0
2017-10-13,34.275,34.275,33.96,33.96,1730,22.2619207015991,22.2619207015991,22.0573253691118,22.0573253691118,2663.55049929455,0.0,1.0
2017-10-16,33.987,34.06,33.95,34.05,1983,22.0748621118964,22.1222762683141,22.0508302791915,22.1157811783939,3053.0755145093,0.0,1.0
2017-10-17,33.45,33.85,33.45,33.77,6199,21.7260757831799,21.9858793799892,21.7260757831799,21.9339186606273,9544.13268504445,0.0,1.0
2017-10-18,33.421,33.421,33.4,33.4,299,21.7072400224112,21.7072400224112,21.6936003335787,21.6936003335787,460.347745253798,0.0,1.0
2017-10-19,33.414,33.555,33.414,33.555,344,21.702693459467,21.7942742273423,21.702693459467,21.7942742273423,529.630850726779,0.0,1.0
2017-10-20,33.675,33.758,33.675,33.758,563,21.8722153063851,21.9261245527231,21.8722153063851,21.9261245527231,866.808630695279,0.0,1.0
2017-10-23,33.355,33.54,33.2,33.54,1273,21.6643724289377,21.784531592462,21.563698535174,21.784531592462,1959.94207260229,0.0,1.0
2017-10-24,33.355,33.355,33.355,33.355,29,21.6643724289377,21.6643724289377,21.6643724289377,21.6643724289377,44.6491124159201,0.0,1.0
2017-10-25,33.189,33.36,33.189,33.36,883,21.5565539362618,21.6676199738978,21.5565539362618,21.6676199738978,1359.48849183647,0.0,1.0
2017-10-26,33.12,33.192,33.12,33.192,694,21.5117378158122,21.5585024632379,21.5117378158122,21.5585024632379,1068.49944884995,0.0,1.0
2017-10-27,33.196,33.196,33.196,33.196,400,21.561100499206,21.561100499206,21.561100499206,21.561100499206,615.849826426484,0.0,1.0
2017-10-30,33.196,33.196,33.196,33.196,285,21.561100499206,21.561100499206,21.561100499206,21.561100499206,438.79300132887,0.0,1.0
2017-10-31,33.09,33.09,32.915,32.92,1199,21.4922525460515,21.4922525460515,21.3785884724474,21.3818360174075,1846.00985471339,0.0,1.0
2017-11-01,33.645,33.75,33.645,33.75,481,21.8527300366244,21.9209284807869,21.8527300366244,21.9209284807869,740.55941627785,0.0,1.0
2017-11-02,33.65,33.65,33.62,33.62,1240,21.8559775815845,21.8559775815845,21.8364923118238,21.8364923118238,1909.13446192211,0.0,1.0
2017-11-03,33.033,33.32,33.027,33.32,1297,21.4552305335062,21.6416396142168,21.451333479554,21.6416396142168,1996.89306218788,0.0,1.0
2017-11-06,33.041,33.32,33.04,33.18,3374,21.4604266054423,21.6416396142168,21.4597770964503,21.5507083553336,5194.69328590742,0.0,1.0
2017-11-07,32.505,32.92,32.505,32.92,718,21.1122897857178,21.3818360174075,21.1122897857178,21.3818360174075,1105.45043843554,0.0,1.0
2017-11-08,32.972,32.972,32.972,32.972,489,21.4156104849927,21.4156104849927,21.4156104849927,21.4156104849927,752.87641280638,0.0,1.0
2017-11-09,32.802,32.802,32.802,32.802,586,21.3051939563488,21.3051939563488,21.3051939563488,21.3051939563488,902.2199957148,0.0,1.0
2017-11-10,32.41,32.41,32.41,32.41,1312,21.0505864314756,21.0505864314756,21.0505864314756,21.0505864314756,2019.98743067888,0.0,1.0
2017-11-13,32.104,32.15,32.01,32.01,1440,20.8518366799165,20.8817140935496,20.7907828346663,20.7907828346663,2217.05937513535,0.0,1.0
2017-11-14,32.17,32.17,32.14,32.14,1385,20.89470427339,20.89470427339,20.8752190036293,20.8752190036293,2132.38002400171,0.0,1.0
2017-11-15,31.691,31.915,31.691,31.915,895,20.5835894662109,20.7290794804241,20.5835894662109,20.7290794804241,1377.96398662926,0.0,1.0
2017-11-16,32.6299,32.6299,32.09,32.2075,1408,21.1934134588216,21.1934134588216,20.8427435540282,20.9190608605909,2167.79138902122,0.0,1.0
2017-11-17,32.58,32.58,32.58,32.58,87,21.1610029601196,21.1610029601196,21.1610029601196,21.1610029601196,133.947337247761,0.0,1.0
2017-11-20,32.32,32.54,32.25,32.54,2257,20.9921306221935,21.1350226004387,20.9466649927519,21.1350226004387,3474.93264561145,0.0,1.0
2017-11-21,32.66,32.66,32.66,32.66,420,21.2129636794815,21.2129636794815,21.2129636794815,21.2129636794815,646.642317747809,0.0,1.0
2017-11-22,33.202,33.202,33.202,33.202,227,21.5649975531581,21.5649975531581,21.5649975531581,21.5649975531581,349.494776497031,0.0,1.0
2017-11-24,33.208,33.208,33.208,33.208,205,21.5688946071102,21.5688946071102,21.5688946071102,21.5688946071102,315.623036043574,0.0,1.0
2017-11-27,33.17,33.17,33.17,33.17,1466,21.5442132654133,21.5442132654133,21.5442132654133,21.5442132654133,2257.08961385307,0.0,1.0
2017-11-28,33.1,33.24,33.06,33.11,1924,21.4987476359717,21.589678894855,21.4727672762908,21.5052427258919,2962.2376651114,0.0,1.0
2017-11-29,32.93,32.93,32.93,32.93,73,21.3883311073278,21.3883311073278,21.3883311073278,21.3883311073278,112.392593322833,0.0,1.0
2017-11-30,32.702,32.84,32.417,32.69,1152,21.2402430571464,21.3298752980457,21.0551329944198,21.2324489492422,1773.64750010828,0.0,1.0
2017-12-01,32.455,32.69,32.455,32.586,761,21.0798143361167,21.2324489492422,21.0798143361167,21.1649000140717,1171.65429477639,0.0,1.0
2017-12-04,32.648,32.8,32.375,32.39,1283,21.2051695715772,21.3038949383647,21.0278536167548,21.0375962516352,1975.33831826295,0.0,1.0
2017-12-05,32.648,32.648,32.648,32.648,46,21.2051695715772,21.2051695715772,21.2051695715772,21.2051695715772,70.8227300390458,0.0,1.0
2017-12-06,32.32,32.51,32.32,32.49,2616,20.9921306221935,21.115537330678,20.9921306221935,21.1025471508375,4027.65786482922,0.0,1.0
2017-12-07,32.4,32.4,32.23,32.23,1603,21.0440913415554,21.0440913415554,20.9336748129114,20.9336748129114,2468.01817940414,0.0,1.0
2017-12-08,32.58,32.58,32.58,32.58,532,21.1610029601196,21.1610029601196,21.1610029601196,21.1610029601196,819.080269147226,0.0,1.0
2017-12-11,33.041,33.12,32.6,33.041,2211,21.4604266054423,21.5117378158122,21.1739931399601,21.4604266054423,3404.10991557241,0.0,1.0
2017-12-12,32.85,32.88,32.74,32.74,4140,21.3363703879659,21.3558556577266,21.2649243988433,21.2649243988433,6374.04570351412,0.0,1.0
2017-12-13,33.2,33.2,33.2,33.2,329,21.563698535174,21.563698535174,21.563698535174,21.563698535174,506.536482235786,0.0,1.0
2017-12-14,32.97,32.97,32.97,32.97,148,21.4143114670087,21.4143114670087,21.4143114670087,21.4143114670087,227.8644357778,0.0,1.0
2017-12-15,33.52,33.52,33.2,33.2,818,21.7715414126215,21.7715414126215,21.563698535174,21.563698535174,1259.41289504216,0.0,1.0
2017-12-18,34.09,34.09,33.952,33.952,5041,22.1417615380748,22.1417615380748,22.0521292971756,22.0521292971756,7761.24743753979,0.0,1.0
2017-12-19,34.6,34.73,34.335,34.73,4927,22.4730111240067,22.5574472929697,22.3008912411205,22.5574472929697,7585.73023700823,0.0,1.0
2017-12-20,34.9,34.9,34.895,34.895,3221,22.6678638216137,22.6678638216137,22.6646162766536,22.6646162766536,4959.13072729927,0.0,1.0
2017-12-21,35.11,35.11,34.322,34.61,771,22.8042607099386,22.8042607099386,22.2924476242242,22.4795062139269,1187.05054043705,0.0,1.0
2017-12-22,35.01,35.01,34.79,34.79,500,22.7393098107362,22.7393098107362,22.5964178324911,22.5964178324911,769.812283033109,0.0,1.0
2017-12-26,34.261,35.38,34.261,34.827,1093,22.2528275757108,22.9796281377849,22.2528275757108,22.620449665196,1682.80965071037,0.0,1.0
2017-12-27,34.82,35.64,34.62,35.64,1897,22.6981198989891,23.2326534520382,22.56774586166,23.2326534520382,2910.08860178511,0.126583,1.0
2017-12-28,34.42,35.17,34.42,35.17,8553,22.437371824331,22.926274464315,22.437371824331,22.926274464315,13120.7104960823,0.0,1.0
2017-12-29,34.69,35.41,34.271,34.57,19861,22.6133767747252,23.0827233091098,22.3402431665208,22.5351523523278,30467.7225725114,0.0,1.0
2018-01-02,35.04,35.759,35.04,35.63,2420,22.8415313400511,23.310226004249,22.8415313400511,23.2261347501718,3712.39558055875,0.0,1.0
2018-01-03,35.79,35.889,35.75,35.827,3296,23.330433980035,23.3949691285129,23.3043591725692,23.3545531769409,5056.22141881062,0.0,1.0
2018-01-04,35.82,35.9,35.82,35.82,4330,23.3499900856344,23.402139700566,23.3499900856344,23.3499900856344,6642.42680323117,0.0,1.0
2018-01-05,35.86,36.18,35.83,36.18,1018,23.3760648931002,23.5846633528267,23.3565087875008,23.5846633528267,1561.66062025158,0.0,1.0
2018-01-08,35.89,36.26,35.85,36.0,3730,23.3956209986996,23.6368129677583,23.3695461912338,23.4673267192305,5721.99814689428,0.0,1.0
2018-01-09,36.132,36.132,35.612,35.612,429,23.5533735838677,23.5533735838677,23.2144010868122,23.2144010868122,658.106489280872,0.0,1.0
2018-01-10,35.845,36.083,35.5,36.081,2888,23.3662868403005,23.5214319447221,23.1413916259079,23.5201282043488,4430.32993250153,0.0,1.0
2018-01-11,36.37,36.419,35.85,36.0,4406,23.7085186882893,23.7404603274349,23.3695461912338,23.4673267192305,6759.01443303384,0.0,1.0
2018-01-12,36.0,36.47,36.0,36.47,9661,23.4673267192305,23.7737057069538,23.4673267192305,23.7737057069538,14820.4354147844,0.0,1.0
2018-01-16,36.52,36.63,36.17,36.29,8477,23.8062992162861,23.8780049368171,23.5781446509602,23.6563690733577,13004.1228662796,0.0,1.0
2018-01-17,36.24,37.004,36.24,36.88,10275,23.6237755640254,24.1218043866224,23.6237755640254,24.0409724834784,15762.3407397691,0.0,1.0
2018-01-18,36.28,36.28,36.28,36.28,553,23.6498503714912,23.6498503714912,23.6498503714912,23.6498503714912,848.328411590495,0.0,1.0
2018-01-19,36.63,36.99,36.24,36.24,7867,23.8780049368171,24.1126782040094,23.6237755640254,23.6237755640254,12068.3537323371,0.0,1.0
2018-01-22,37.03,37.36,36.72,36.72,2134,24.1387530114752,24.3538701730681,23.9366732536152,23.9366732536152,3273.65792103818,0.0,1.0
2018-01-23,36.939,37.29,36.9,37.29,2612,24.0794328244905,24.308239260003,24.0540098872113,24.308239260003,4006.93275058656,0.0,1.0
2018-01-24,37.58,37.82,37.135,37.82,1901,24.4972816141301,24.653730458925,24.207199381073,24.653730458925,2916.22479282736,0.0,1.0
2018-01-25,38.075,38.12,37.9,37.9,1535,24.8199573565195,24.8492915149186,24.7058800738566,24.7058800738566,2354.76331246186,0.0,1.0
2018-01-26,38.25,38.25,38.04,38.08,1073,24.9340346391825,24.9340346391825,24.7971418999869,24.8232167074528,1646.03324708246,0.0,1.0
2018-01-29,37.86,38.0,37.86,38.0,1199,24.6798052663908,24.7710670925211,24.6798052663908,24.7710670925211,1839.3232649132,0.0,1.0
2018-01-30,37.24,37.8,37.24,37.8,2139,24.2756457506707,24.6406930551921,24.2756457506707,24.6406930551921,3281.32815984099,0.0,1.0
2018-01-31,37.58,37.58,37.58,37.58,194,24.4972816141301,24.4972816141301,24.4972816141301,24.4972816141301,297.605265548926,0.0,1.0
2018-02-01,36.93,37.84,36.93,37.67,7933,24.0735659928107,24.6667678626579,24.0735659928107,24.5559499309282,12169.6008845341,0.0,1.0
2018-02-02,36.15,36.99,36.15,36.5,5544,23.5651072472273,24.1126782040094,23.5651072472273,23.7932618125532,8504.76078455281,0.0,1.0
2018-02-05,36.25,37.01,36.25,36.897,1072,23.6302942658919,24.1257156077423,23.6302942658919,24.0520542766514,1644.4991993219,0.0,1.0
2018-02-06,35.7,35.97,35.7,35.97,1082,23.271765663237,23.4477706136312,23.271765663237,23.4477706136312,1659.83967692751,0.0,1.0
2018-02-07,36.11,36.11,35.28,35.28,353,23.5390324397615,23.5390324397615,22.9979801848459,22.9979801848459,541.5188594782,0.0,1.0
2018-02-08,34.68,35.94,34.24,35.94,4901,22.6068580728588,23.4282145080318,22.3200351907348,23.4282145080318,7518.36807451176,0.0,1.0
2018-02-09,34.549,34.669,33.76,34.57,25065,22.5214630784082,22.5996875008057,22.0071375011451,22.5351523523278,38450.9071184733,0.0,1.0
2018-02-12,35.729,35.729,34.1,34.15,3799,23.2906698986497,23.2906698986497,22.2287733646045,22.2613668739368,5827.84744237302,0.0,1.0
2018-02-13,35.82,35.82,35.22,35.22,676,23.3499900856344,23.3499900856344,22.9588679736472,22.9588679736472,1037.01628613955,0.0,1.0
2018-02-14,35.536,35.55,35.536,35.55,803,23.1648589526271,23.1739851352402,23.1648589526271,23.1739851352402,1231.84035173086,0.0,1.0
2018-02-15,36.33,36.43,36.04,36.421,11356,23.6824438808235,23.747630899488,23.4934015266964,23.7417640678082,17420.6463689361,0.0,1.0
2018-02-16,36.36,36.36,36.36,36.36,235,23.7019999864229,23.7019999864229,23.7019999864229,23.7019999864229,360.501223731945,0.0,1.0
2018-02-20,35.949,35.949,35.673,35.673,1980,23.4340813397116,23.4340813397116,23.2541651681975,23.2541651681975,3037.41456591172,0.0,1.0
2018-02-21,36.25,36.25,35.95,36.02,334,23.6302942658919,23.6302942658919,23.4347332098983,23.4803641229635,512.371952027531,0.0,1.0
2018-02-22,36.05,36.07,36.01,36.07,533,23.4999202285628,23.5129576322957,23.473845421097,23.5129576322957,817.647456379265,0.0,1.0
2018-02-23,36.35,36.35,36.35,36.35,327,23.6954812845564,23.6954812845564,23.6954812845564,23.6954812845564,501.633617703601,0.0,1.0
2018-02-26,37.0,37.0,37.0,37.0,1051,24.1191969058758,24.1191969058758,24.1191969058758,24.1191969058758,1612.28419635011,0.0,1.0
2018-02-27,36.855,37.22,36.85,37.17,6727,24.0246757288123,24.2626083469378,24.021416377879,24.2300148376055,10319.539285297,0.0,1.0
2018-02-28,36.855,36.858,36.37,36.858,1206,24.0246757288123,24.0266313393722,23.7085186882893,24.0266313393722,1850.06159923713,0.0,1.0
2018-03-01,36.676,36.85,36.47,36.85,61542,23.9079909654028,24.021416377879,23.7737057069538,24.021416377879,94408.3672804739,0.0,1.0
2018-03-02,35.97,36.669,35.97,36.48,1454,23.4477706136312,23.9034278740962,23.4477706136312,23.7802244088203,2230.50544385638,0.0,1.0
2018-03-05,36.39,36.39,36.0,36.0,831,23.7215560920222,23.7215560920222,23.4673267192305,23.4673267192305,1274.79368902658,0.0,1.0
2018-03-06,36.39,36.39,36.39,36.39,641,23.7215560920222,23.7215560920222,23.7215560920222,23.7215560920222,983.324614519904,0.0,1.0
2018-03-07,36.76,36.76,36.6,36.74,786,23.962748061081,23.962748061081,23.8584488312177,23.9497106573481,1205.76153980131,0.0,1.0
2018-03-08,36.81,36.81,36.44,36.64,686,23.9953415704132,23.9953415704132,23.7541496013545,23.8845236386835,1052.35676374517,0.0,1.0
2018-03-09,36.4,37.187,36.4,37.187,3456,23.7280747938887,24.2410966307785,23.7280747938887,24.2410966307785,5301.66906050044,0.0,1.0
2018-03-12,37.2,37.2,37.2,37.2,331,24.2495709432049,24.2495709432049,24.2495709432049,24.2495709432049,507.769808745847,0.0,1.0
2018-03-13,36.87,37.65,36.5,37.65,1021,24.034453781612,24.5429125271953,23.7932618125532,24.5429125271953,1566.26276353326,0.0,1.0
2018-03-14,36.924,37.02,36.924,37.0,796,24.0696547716908,24.1322343096087,24.0696547716908,24.1191969058758,1221.10201740693,0.0,1.0
2018-03-15,36.8,36.8,36.79,36.79,438,23.9888228685468,23.9888228685468,23.9823041666803,23.9823041666803,671.912919125924,0.0,1.0
2018-03-16,36.927,36.97,36.897,36.97,2117,24.0716103822507,24.0996408002765,24.0520542766514,24.0996408002765,3247.57910910864,0.0,1.0
2018-03-19,36.5,36.91,36.44,36.91,3323,23.7932618125532,24.0605285890778,23.7541496013545,24.0605285890778,5097.64070834577,0.0,1.0
2018-03-20,36.56,36.56,36.5,36.5,1119,23.8323740237519,23.8323740237519,23.7932618125532,23.7932618125532,1716.59944406829,0.0,1.0
2018-03-21,36.56,36.56,36.56,36.56,116,23.8323740237519,23.8323740237519,23.8323740237519,23.8323740237519,177.949540225131,0.0,1.0
2018-03-22,36.57,37.01,36.57,36.8,2397,23.8388927256184,24.1257156077423,23.8388927256184,23.9888228685468,3677.11248206584,0.0,1.0
2018-03-23,35.751,36.817,35.751,36.817,3963,23.3050110427559,23.9999046617198,23.3050110427559,23.9999046617198,6079.4312751051,0.0,1.0
2018-03-26,37.58,37.58,36.43,37.02,10413,24.4972816141301,24.4972816141301,23.747630899488,24.1322343096087,15974.0393307266,0.0,1.0
2018-03-27,35.95,37.37,35.95,37.37,3671,23.4347332098983,24.3603888749346,23.4347332098983,24.3603888749346,5631.48932902116,0.0,1.0
2018-03-28,36.718,36.718,35.762,35.86,1324,23.9569385939776,23.9569385939776,23.3331891169951,23.3971299629619,2029.25059933246,0.033088,1.0
2018-03-29,37.012,37.012,36.52,36.52,714,24.1487611318781,24.1487611318781,23.8277519868201,23.8277519868201,1094.32396368835,0.0,1.0
2018-04-02,36.55,37.24,36.474,37.24,12746,23.8473257151773,24.2975214673927,23.7977389366724,24.2975214673927,19535.3686851145,0.0,1.0
2018-04-03,36.75,36.75,36.75,36.75,372,23.9778172375586,23.9778172375586,23.9778172375586,23.9778172375586,570.151981081326,0.0,1.0
2018-04-04,36.54,36.8,35.742,36.13,13531,23.8408011390583,24.0104401181539,23.320139964757,23.5732935181766,20738.5119785253,0.0,1.0
2018-04-05,37.02,37.03,36.842,36.93,5198,24.1539807927733,24.1605053688924,24.037843337854,24.0952596077017,7966.80106898047,0.0,1.0
2018-04-06,36.3,36.67,36.25,36.67,5726,23.6842113122007,23.9256206286061,23.6515884316054,23.9256206286061,8776.04904212816,0.0,1.0
2018-04-09,35.85,36.709,35.85,36.3,2628,23.3906053868429,23.9510664754704,23.3906053868429,23.6842113122007,4027.84786634872,0.0,1.0
2018-04-10,35.83,36.08,35.662,35.85,1365,23.3775562346047,23.5406706375813,23.2679433558045,23.3906053868429,2092.08993058068,0.0,1.0
2018-04-11,36.41,36.41,35.93,36.03,4238,23.7559816495104,23.7559816495104,23.4428019957954,23.508047756986,6495.44111780286,0.0,1.0
2018-04-12,36.43,36.44,36.0,36.26,6092,23.7690308017486,23.7755553778676,23.4884740286288,23.6581130077245,9337.0050235146,0.0,1.0
2018-04-13,36.17,36.35,36.04,36.04,5430,23.5993918226529,23.716834192796,23.5145723331051,23.5145723331051,8322.37972384839,0.0,1.0
2018-04-16,36.0,36.0,35.88,35.88,453,23.4884740286288,23.4884740286288,23.4101791152001,23.4101791152001,694.297976961938,0.0,1.0
2018-04-17,35.93,36.31,35.6,36.31,2960,23.4428019957954,23.6907358883198,23.2274909838663,23.6907358883198,4536.69318279765,0.0,1.0
2018-04-18,36.58,36.62,36.46,36.58,2600,23.8668994435345,23.8929977480108,23.7886045301057,23.8668994435345,3984.93320110604,0.0,1.0
2018-04-19,36.29,36.29,36.29,36.29,201,23.6776867360817,23.6776867360817,23.6776867360817,23.6776867360817,308.065989777813,0.0,1.0
2018-04-20,36.18,36.29,36.18,36.29,29257,23.605916398772,23.6776867360817,23.605916398772,23.6776867360817,44841.2271787536,0.0,1.0
2018-04-23,35.91,36.13,35.91,36.13,3274,23.4297528435572,23.5732935181766,23.4297528435572,23.5732935181766,5017.950500162,0.0,1.0
2018-04-24,35.755,36.8,35.755,36.8,2881,23.3286219137118,24.0104401181539,23.3286219137118,24.0104401181539,4415.61252014865,0.0,1.0
2018-04-25,35.6,35.6,35.6,35.6,585,23.2274909838663,23.2274909838663,23.2274909838663,23.2274909838663,896.609970248859,0.0,1.0
2018-04-26,36.14,36.14,36.14,36.14,402,23.5798180942957,23.5798180942957,23.5798180942957,23.5798180942957,616.131979555627,0.0,1.0
2018-04-27,36.107,36.115,35.76,35.9,9199,23.5582869931028,23.5635066539981,23.3318842017713,23.4232282674382,14099.0001988363,0.0,1.0
2018-04-30,35.937,36.67,35.9,36.67,4444,23.4473691990787,23.9256206286061,23.4232282674382,23.9256206286061,6811.17044065972,0.0,1.0
2018-05-01,35.81,35.83,35.55,35.83,2171,23.3645070823666,23.3775562346047,23.194868103271,23.3775562346047,3327.41922292355,0.0,1.0
2018-05-02,35.62,36.058,35.62,36.058,2355,23.2405401361044,23.5263165701194,23.2405401361044,23.5263165701194,3609.42988023259,0.0,1.0
2018-05-03,35.15,35.676,35.15,35.676,4073,22.9338850585084,23.2770777623712,22.9338850585084,23.2770777623712,6242.5511261942,0.0,1.0
2018-05-04,35.77,35.77,35.24,35.24,462,23.3384087778904,23.3384087778904,22.99260624358,22.99260624358,708.091976504226,0.0,1.0
2018-05-07,34.78,35.04,34.68,34.99,5464,22.6924757421031,22.8621147211987,22.6272299809124,22.8294918406034,8374.49038878592,0.0,1.0
2018-05-08,34.99,35.0,34.79,34.79,842,22.8294918406034,22.8360164167225,22.6990003182221,22.6990003182221,1290.50529051203,0.0,1.0
2018-05-09,35.36,35.36,35.349,35.349,687,23.0709011570088,23.0709011570088,23.0637241232778,23.0637241232778,1052.94196506148,0.0,1.0
2018-05-10,35.98,36.4,35.84,35.84,22665,23.4754248763907,23.7494570733914,23.3840808107238,23.3840808107238,34737.888847334,0.0,1.0
2018-05-11,35.68,35.72,35.68,35.72,15751,23.2796875928188,23.305785897295,23.2796875928188,23.305785897295,24141.0318656236,0.0,1.0
2018-05-14,35.721,35.826,35.62,35.76,24403,23.3064383549069,23.3749464041571,23.2405401361044,23.3318842017713,37401.6634256119,0.0,1.0
2018-05-15,35.132,35.132,35.0,35.0,862,22.9221408214941,22.9221408214941,22.8360164167225,22.8360164167225,1321.15862282823,0.0,1.0
2018-05-16,35.32,35.59,35.1,35.1,1472,23.0448028525325,23.2209664077472,22.9012621779131,22.9012621779131,2256.08525847234,0.0,1.0
2018-05-17,34.94,35.0,34.76,35.0,4049,22.7968689600081,22.8360164167225,22.6794265898649,22.8360164167225,6205.76712741475,0.0,1.0
2018-05-18,34.657,34.657,34.57,34.57,531,22.6122234558386,22.6122234558386,22.5554596436027,22.5554596436027,813.845972995118,0.0,1.0
2018-05-21,34.657,34.657,34.657,34.657,156,22.6122234558386,22.6122234558386,22.6122234558386,22.6122234558386,239.095992066362,0.0,1.0
2018-05-22,35.68,35.68,35.1,35.1,413,23.2796875928188,23.2796875928188,22.9012621779131,22.9012621779131,632.991312329537,0.0,1.0
2018-05-23,35.376,35.43,35.14,35.14,1438,23.0813404787993,23.1165731898422,22.9273604823894,22.9273604823894,2203.9745935348,0.0,1.0
2018-05-24,35.3755,35.3755,35.3755,35.3755,331,23.0810142499933,23.0810142499933,23.0810142499933,23.0810142499933,507.312649833116,0.0,1.0
2018-05-25,35.376,35.376,35.376,35.376,100,23.0813404787993,23.0813404787993,23.0813404787993,23.0813404787993,153.266661581001,0.0,1.0
2018-05-29,34.07,34.62,34.07,34.56,1463,22.2292308376496,22.588082524198,22.2292308376496,22.5489350674837,2242.29125893005,0.0,1.0
2018-05-30,35.0377,35.0377,34.23,34.62,4431,22.8606140686913,22.8606140686913,22.3336240555546,22.588082524198,6791.24577465419,0.0,1.0
2018-05-31,35.24,35.29,35.19,35.19,1218,22.99260624358,23.0252291241753,22.9599833629847,22.9599833629847,1866.7879380566,0.0,1.0
2018-06-01,35.19,35.72,35.14,35.37,3758,22.9599833629847,23.305785897295,22.9273604823894,23.0774257331278,5759.76114221403,0.0,1.0
2018-06-04,35.77,36.27,35.7,36.03,6207,23.3384087778904,23.6646375838435,23.2927367450569,23.508047756986,9513.26168433276,0.0,1.0
2018-06-05,35.79,35.79,35.15,35.24,2860,23.3514579301285,23.3514579301285,22.9338850585084,22.99260624358,4383.42652121664,0.0,1.0
2018-06-06,35.28,35.87,35.25,35.87,202493,23.0187045480562,23.403654539081,22.9991308196991,23.403654539081,310354.261035218,0.0,1.0
2018-06-07,35.06,35.54,34.7,35.54,5985,22.8751638734368,23.1883435271519,22.6402791331506,23.1883435271519,9173.00969562297,0.0,1.0
2018-06-08,34.463,34.861,34.463,34.837,1128,22.4856466791288,22.7453248086675,22.4856466791288,22.7296658259817,1728.8479426337,0.0,1.0
2018-06-11,34.96,34.99,34.96,34.99,714,22.8099181122462,22.8294918406034,22.8099181122462,22.8294918406034,1094.32396368835,0.0,1.0
2018-06-12,35.217,35.217,34.948,34.948,598,22.9775997185061,22.9775997185061,22.8020886209033,22.8020886209033,916.534636254392,0.0,1.0
2018-06-13,35.15,35.15,35.15,35.15,404,22.9338850585084,22.9338850585084,22.9338850585084,22.9338850585084,619.197312787247,0.0,1.0
2018-06-14,34.75,34.85,34.68,34.85,951,22.6729020137459,22.7381477749365,22.6272299809124,22.7381477749365,1457.56595163532,0.0,1.0
2018-06-15,34.75,34.75,34.75,34.75,168,22.6729020137459,22.6729020137459,22.6729020137459,22.6729020137459,257.487991456083,0.0,1.0
2018-06-18,34.241,34.42,33.923,34.42,2762,22.3408010892855,22.4575910018168,22.1333195686993,22.4575910018168,4233.22519286727,0.0,1.0
2018-06-19,34.0,34.07,33.96,33.96,1835,22.1835588048161,22.2292308376496,22.1574605003399,22.1574605003399,2812.44324001138,0.0,1.0
2018-06-20,34.295,34.387,34.05,34.387,1887,22.3760338003285,22.4360599006239,22.2161816854114,22.4360599006239,2892.1419040335,0.0,1.0
2018-06-21,33.75,34.242,33.75,34.242,313,22.0204444018395,22.3414535468974,22.0204444018395,22.3414535468974,479.724650748536,0.0,1.0
2018-06-22,33.96,34.03,33.96,34.03,2561,22.1574605003399,22.2031325331733,22.1574605003399,22.2031325331733,3925.15920308944,0.0,1.0
2018-06-25,33.8,34.0,33.541,34.0,1518,22.0530672824348,22.1835588048161,21.8840807609511,22.1835588048161,2326.58792279961,0.0,1.0
2018-06-26,33.906,33.906,33.46,33.46,723,22.1222277892969,22.1222277892969,21.8312316943867,21.8312316943867,1108.11796323064,0.0,1.0
2018-06-27,32.854,32.854,32.84,32.84,495,21.7819274300277,21.7819274300277,21.7726455470296,21.7726455470296,746.615746115325,0.530433,1.0
2018-06-28,32.5,32.625,32.08,32.613,12732,21.5472283885037,21.6301023438441,21.26877189856,21.6221464441315,19203.8619788693,0.0,1.0
2018-06-29,32.85,32.85,32.59,32.67,7883,21.7792754634569,21.7792754634569,21.6068976363488,21.6599369677667,11890.0442962163,0.0,1.0
2018-07-02,32.3,32.7,32.16,32.66,2222,21.4146300599591,21.6798267170484,21.3218112299779,21.6533070513394,3351.47512700656,0.0,1.0
2018-07-03,32.695,32.957,32.35,32.35,151548,21.6765117588348,21.8502155692282,21.4477796420953,21.4477796420953,228582.066853101,0.0,1.0
2018-07-05,32.42,32.914,32.3287,32.3287,3949,21.4941890570859,21.8217069285911,21.4336579201053,21.4336579201053,5956.3345078978,0.0,1.0
2018-07-06,32.964,32.965,32.33,32.33,2721,21.8548565107273,21.85551950237,21.4345198092408,21.4345198092408,4104.12413167635,0.0,1.0
2018-07-09,32.81,33.34,32.702,33.3,6383,21.7527557977479,22.1041413683912,21.6811527003338,22.0776217026823,9627.57233829115,0.0,1.0
2018-07-10,33.25,33.25,33.25,33.25,72,22.0444721205461,22.0444721205461,22.0444721205461,22.0444721205461,108.598653980411,0.0,1.0
2018-07-11,32.87,33.0,32.7,33.0,1991,21.7925352963113,21.8787242098653,21.6798267170484,21.8787242098653,3003.05444548608,0.0,1.0
2018-07-12,32.87,32.87,32.87,32.87,13,21.7925352963113,21.7925352963113,21.7925352963113,21.7925352963113,19.6080903020186,0.0,1.0
2018-07-13,32.81,32.81,32.8,32.8,667,21.7527557977479,21.7527557977479,21.7461258813207,21.7461258813207,1006.04586395742,0.0,1.0
2018-07-16,32.8,32.88,32.8,32.8,2851,21.7461258813207,21.7991652127386,21.7461258813207,21.7461258813207,4300.20503469654,0.0,1.0
2018-07-17,32.738,32.738,32.738,32.738,400,21.7050203994719,21.7050203994719,21.7050203994719,21.7050203994719,603.325855446725,0.0,1.0
2018-07-18,32.645,32.645,32.645,32.645,1100,21.6433621766986,21.6433621766986,21.6433621766986,21.6433621766986,1659.1461024785,0.0,1.0
2018-07-19,32.645,32.645,32.645,32.645,89,21.6433621766986,21.6433621766986,21.6433621766986,21.6433621766986,134.240002836897,0.0,1.0
2018-07-20,32.645,32.645,32.645,32.645,42,21.6433621766986,21.6433621766986,21.6433621766986,21.6433621766986,63.3492148219063,0.0,1.0
2018-07-23,32.52,32.6,32.52,32.58,16748,21.5604882213582,21.6135275527761,21.5604882213582,21.6002677199216,25261.2535675544,0.0,1.0
2018-07-24,33.4,33.4,32.6,32.64,2232,22.1439208669546,22.1439208669546,21.6135275527761,21.640047218485,3366.55827339273,0.0,1.0
2018-07-25,33.14,33.14,33.129,33.14,908,21.9715430398466,21.9715430398466,21.9642501317766,21.9715430398466,1369.54969186407,0.0,1.0
2018-07-26,33.4,33.575,33.08,33.575,1527,22.1439208669546,22.2599444044312,21.9317635412832,22.2599444044312,2303.19645316788,0.0,1.0
2018-07-27,33.66,33.712,33.41,33.69,2015,22.3162986940626,22.3507742594843,22.1505507833818,22.3361884433443,3039.25399681289,0.0,1.0
2018-07-30,33.151,33.7,33.151,33.7,944,21.9788359479165,22.3428183597716,21.9788359479165,22.3428183597716,1423.84901885428,0.0,1.0
2018-07-31,33.387,33.387,33.24,33.24,491,22.1353019755992,22.1353019755992,22.0378422041189,22.0378422041189,740.582487560857,0.0,1.0
2018-08-01,33.42,33.42,33.42,33.42,885,22.1571806998091,22.1571806998091,22.1571806998091,22.1571806998091,1334.85845517588,0.0,1.0
2018-08-02,33.02,33.02,33.02,33.02,443,21.8919840427198,21.8919840427198,21.8919840427198,21.8919840427198,668.183384907249,0.0,1.0
2018-08-03,33.06,33.06,33.06,33.06,307,21.9185037084287,21.9185037084287,21.9185037084287,21.9185037084287,463.052594055363,0.0,1.0
2018-08-06,32.88,32.88,32.502,32.502,397,21.7991652127386,21.7991652127386,21.5485543717892,21.5485543717892,598.800911530874,0.0,1.0
2018-08-07,33.05,33.44,32.981,33.44,1151,21.9118737920015,22.1704405326635,21.8661273686536,22.1704405326635,1736.07014904795,0.0,1.0
2018-08-08,32.96,33.01,32.96,32.983,619,21.8522045441564,21.8853541262926,21.8522045441564,21.867453351939,933.646761303809,0.0,1.0
2018-08-09,32.6,33.03,32.511,32.95,3195,21.6135275527761,21.898613959147,21.5545212965737,21.8455746277292,4819.06527038072,0.0,1.0
2018-08-10,32.39,32.445,32.01,32.19,7431,21.4742993078042,21.510763848154,21.2223624835694,21.3417009792595,11208.2860795615,0.0,1.0
2018-08-13,31.67,32.2,31.64,31.74,4069,20.9969453250435,21.3483308956868,20.9770555757618,21.0433547400341,6137.33226453182,0.0,1.0
2018-08-14,31.54,31.61,31.475,31.5806,3113,20.9107564114895,20.9571658264801,20.8676619547125,20.937673872184,4695.38347001414,0.0,1.0
2018-08-15,31.172,31.32,31.1,31.32,1918,20.6667754869673,20.7648982500904,20.6190400886913,20.7648982500904,2892.94747686706,0.0,1.0
2018-08-16,31.59,31.82,31.585,31.585,733,20.9439059936256,21.096394071452,20.940591035412,20.940591035412,1105.59463010613,0.0,1.0
2018-08-17,32.03,32.03,31.319,31.61,1282,21.2356223164238,21.2356223164238,20.7642352584477,20.9571658264801,1933.65936670676,0.0,1.0
2018-08-20,31.13,31.975,31.13,31.957,4221,20.638929837973,21.1991577760741,20.638929837973,21.187223926505,6366.59608960157,0.0,1.0
2018-08-21,32.33,32.33,31.87,31.9,4166,21.4345198092408,21.4345198092408,21.1295436535881,21.1494334028698,6283.63878447765,0.0,1.0
2018-08-22,32.31,32.31,31.79,31.79,535,21.4212599763863,21.4212599763863,21.0765043221703,21.0765043221703,806.948331659998,0.0,1.0
2018-08-23,31.49,31.648,31.49,31.51,773,20.8776068293533,20.9823595089036,20.8776068293533,20.8908666622078,1165.9272156508,0.0,1.0
2018-08-24,31.46,31.473,31.46,31.473,772,20.8577170800716,20.866335971427,20.8577170800716,20.866335971427,1164.41890101218,0.0,1.0
2018-08-27,32.39,32.468,31.61,31.61,2358,21.4742993078042,21.5260126559366,20.9571658264801,20.9571658264801,3556.60591785845,0.0,1.0
2018-08-28,32.233,32.233,31.982,31.982,719,21.3702096198966,21.3702096198966,21.2037987175731,21.2037987175731,1084.47822516549,0.0,1.0
2018-08-29,32.25,32.25,31.8,32.15,2003,21.3814804778229,21.3814804778229,21.0831342385975,21.3151813135506,3021.15422114949,0.0,1.0
2018-08-30,31.8,32.0,31.79,31.79,2031,21.0831342385975,21.2157325671421,21.0765043221703,21.0765043221703,3063.38703103075,0.0,1.0
2018-08-31,31.9,31.931,31.79,31.931,1644,21.1494334028698,21.1699861437942,21.0765043221703,21.1699861437942,2479.66926588605,0.0,1.0
2018-09-04,31.147,31.57,31.11,31.57,5262,20.6502006958993,20.9306461607712,20.6256700051185,20.9306461607712,7936.75162840167,0.0,1.0
2018-09-05,31.07,31.07,30.8,30.81,2286,20.5991503394096,20.5991503394096,20.4201425958743,20.4267725123015,3448.00726387804,0.0,1.0
2018-09-06,30.88,30.99,30.85,30.85,4023,20.4731819272922,20.5461110079917,20.4532921780105,20.4532921780105,6067.94979115544,0.0,1.0
2018-09-07,30.95,30.95,30.88,30.88,1109,20.5195913422828,20.5195913422828,20.4731819272922,20.4731819272922,1672.72093422605,0.0,1.0
2018-09-10,30.809,30.96,30.79,30.94,3849,20.4261095206588,20.52622125871,20.4135126794471,20.5129614258556,5805.50304403613,0.0,1.0
2018-09-11,30.3713,30.8928,30.19,30.58,6940,20.1359180786389,20.481668220319,20.0157176938132,20.2742844344752,10467.7035920007,0.0,1.0
2018-09-12,30.561,30.64,30.2,30.22,5038,20.2616875932635,20.3140639330386,20.0223476102404,20.0356074430949,7598.8891493515,0.0,1.0
2018-09-13,31.13,31.13,30.937,31.03,2050,20.638929837973,20.638929837973,20.5109724509274,20.5726306737007,3092.04500916447,0.0,1.0
2018-09-14,31.44,31.44,31.09,31.09,4449,20.8444572472172,20.8444572472172,20.612410172264,20.612410172264,6710.4918272062,0.0,1.0
2018-09-17,30.98,31.17,30.8,31.1,3095,20.5394810915645,20.6654495036819,20.4201425958743,20.6190400886913,4668.23380651904,0.0,1.0
2018-09-18,31.0,31.21,31.0,31.21,14978,20.552740924419,20.6919691693908,20.552740924419,20.6919691693908,22591.5366572026,0.0,1.0
2018-09-19,31.715,31.75,31.69,31.729,2191,21.026779948966,21.0499846564613,21.010205157898,21.0360618319642,3304.71737320945,0.0,1.0
2018-09-20,31.74,31.92,31.733,31.733,1368,21.0433547400341,21.1626932357243,21.0387137985351,21.0387137985351,2063.3744256278,0.0,1.0
2018-09-21,32.49,32.49,32.3,32.3,4012,21.5405984720765,21.5405984720765,21.4146300599591,21.4146300599591,6051.35833013067,0.0,1.0
2018-09-24,32.13,32.13,32.13,32.13,373,21.3019214806962,21.3019214806962,21.3019214806962,21.3019214806962,562.601360204071,0.0,1.0
2018-09-25,32.207,32.23,32.003,32.003,1795,21.3529718371858,21.3682206449685,21.2177215420703,21.2177215420703,2707.42477631719,0.0,1.0
2018-09-26,32.045,32.2,31.92,32.013,3694,21.4508970287993,21.554653903178,21.3672221301069,21.4294762547341,5518.38134512857,0.309702,1.0
2018-09-27,32.301,32.301,32.1,32.293,725,21.6222632213215,21.6222632213215,21.487713984224,21.6169080278052,1083.06076751982,0.0,1.0
2018-09-28,32.17,32.17,31.88,32.08,1090,21.5345719274918,21.5345719274918,21.3404461625253,21.4743260004332,1628.32584358152,0.0,1.0
2018-10-01,32.14,32.33,32.14,32.17,1243,21.5144899518056,21.6416757978182,21.5144899518056,21.5345719274918,1856.88901245122,0.0,1.0
2018-10-02,31.91,32.0,31.77,32.0,1196,21.3605281382115,21.4207740652701,21.2668122516759,21.4207740652701,1786.67679717752,0.0,1.0
2018-10-03,31.65,31.69,31.45,31.69,3735,21.1864843489312,21.2132603165128,21.0526045110232,21.2132603165128,5579.63029887795,0.0,1.0
2018-10-04,31.05,31.5,31.05,31.5,1341,20.7848448352074,21.0860744705002,20.7848448352074,21.0860744705002,2003.28895068148,0.0,1.0
2018-10-05,30.535,30.815,30.535,30.815,636,20.4401042525944,20.6275360256655,20.4401042525944,20.6275360256655,950.105721576006,0.0,1.0
2018-10-08,30.64,30.65,30.56,30.572,1693,20.5103911674961,20.5170851593915,20.4568392323329,20.4648720226074,2529.13362677386,0.0,1.0
2018-10-09,30.78,30.78,30.605,30.605,449,20.6041070540316,20.6041070540316,20.4869621958622,20.4869621958622,670.75073740193,0.0,1.0
2018-10-10,30.211,30.89,29.85,30.89,4906,20.2232189151836,20.677740964881,19.9815658077597,20.677740964881,7328.96017303754,0.0,1.0
2018-10-11,29.69,30.0,29.47,29.98,10551,19.8744619374334,20.0819756861907,19.7271941157346,20.0685877023999,15761.8953904849,0.0,1.0
2018-10-12,29.8,30.0,29.787,30.0,3401,19.9480958482827,20.0819756861907,19.9393936588187,20.0819756861907,5080.67540735849,0.0,1.0
2018-10-15,30.149,30.15,29.954,30.0,3638,20.1817161654321,20.1823855646216,20.0511833234719,20.0819756861907,5434.72423756841,0.0,1.0
2018-10-16,30.4,30.44,30.4,30.4,629,20.3497353620066,20.3765113295881,20.3497353620066,20.3497353620066,939.648583130985,0.0,1.0
2018-10-17,30.46,30.535,30.243,30.25,3246,20.3898993133789,20.4401042525944,20.2446396892488,20.2493254835756,4849.12448464736,0.0,1.0
2018-10-18,30.1,30.33,29.71,30.33,2131,20.1489156051447,20.3028774187388,19.8878499212242,20.3028774187388,3183.4517180479,0.0,1.0
2018-10-19,29.99,30.35,29.83,30.35,1466,20.0752816942953,20.3162654025296,19.9681778239689,20.3162654025296,2190.02356577111,0.0,1.0
2018-10-22,29.99,30.04,29.99,30.04,310,20.0752816942953,20.1087516537723,20.0752816942953,20.1087516537723,463.101845422267,0.0,1.0
2018-10-23,29.52,29.59,29.29,29.59,2061,19.7606640752116,19.8075220184794,19.6067022616175,19.8075220184794,3078.88033359772,0.0,1.0
2018-10-24,29.28,29.52,28.79,29.52,1098,19.6000082697221,19.7606640752116,19.2720026668477,19.7606640752116,1640.27685894726,0.0,1.0
2018-10-25,29.29,29.32,29.28,29.28,870,19.6067022616175,19.6267842373037,19.6000082697221,19.6000082697221,1299.67292102378,0.0,1.0
2018-10-26,28.83,29.05,28.7,29.05,1285,19.2987786344292,19.446046456128,19.2117567397891,19.446046456128,1919.63184312134,0.0,1.0
2018-10-29,28.7,28.9,28.7,28.81,2135,19.2117567397891,19.345636577697,19.2117567397891,19.2853906506385,3189.42722573077,0.0,1.0
2018-10-30,28.707,28.81,28.7,28.7,452,19.2164425341159,19.2853906506385,19.2117567397891,19.2117567397891,675.232368164078,0.0,1.0
2018-10-31,29.37,29.44,29.031,29.031,1093,19.6602541967807,19.7071121400485,19.4333278715267,19.4333278715267,1632.80747434367,0.0,1.0
2018-11-01,30.0,30.0,29.39,29.53,3815,20.0819756861907,20.0819756861907,19.6736421805715,19.767358067107,5699.14045253531,0.0,1.0
2018-11-02,29.96,30.405,29.79,30.405,1115,20.0551997186091,20.3530823579543,19.9414018563873,20.3530823579543,1665.67276659944,0.0,1.0
2018-11-05,29.82,29.89,29.82,29.83,728,19.9614838320735,20.0083417753413,19.9614838320735,19.9681778239689,1087.54239828197,0.0,1.0
2018-11-06,29.89,29.915,29.797,29.797,2990,20.0083417753413,20.0250767550798,19.9460876507141,19.9460876507141,4466.6919929438,0.0,1.0
2018-11-07,30.23,30.65,30.003,30.003,985,20.2359374997848,20.5170851593915,20.0839838837593,20.0839838837593,1471.46876690624,0.0,1.0
2018-11-08,30.23,30.32,29.72,30.23,2112,20.2359374997848,20.2961834268434,19.8945439131196,20.2359374997848,3155.06805655428,0.0,1.0
2018-11-09,29.48,29.48,29.38,29.48,348,19.73388810763,19.73388810763,19.6669481886761,19.73388810763,519.869168409514,0.0,1.0
2018-11-12,29.287,29.328,28.97,29.32,913,19.6046940640489,19.63213943082,19.3924945209648,19.6267842373037,1363.90962861461,0.0,1.0
2018-11-13,29.11,29.21,29.11,29.21,392,19.4862104075004,19.5531503264543,19.4862104075004,19.5531503264543,585.599752921059,0.0,1.0
2018-11-14,29.11,29.11,29.11,29.11,160,19.4862104075004,19.4862104075004,19.4862104075004,19.4862104075004,239.020307314718,0.0,1.0
2018-11-15,29.58,29.79,29.32,29.32,1209,19.800828026584,19.9414018563873,19.6267842373037,19.6267842373037,1806.09719714684,0.0,1.0
2018-11-16,29.802,29.93,29.76,29.76,597,19.9494346466618,20.0351177429229,19.9213198807012,19.9213198807012,891.844521668044,0.0,1.0
2018-11-19,29.79,29.79,29.72,29.79,642,19.9414018563873,19.9414018563873,19.8945439131196,19.9414018563873,959.06898310031,0.0,1.0
2018-11-20,29.32,29.321,29.12,29.321,667,19.6267842373037,19.6274536364932,19.4929043993958,19.6274536364932,996.415906118232,0.0,1.0
2018-11-21,29.45,29.45,29.43,29.43,1348,19.7138061319439,19.7138061319439,19.7004181481531,19.7004181481531,2013.7460891265,0.0,1.0
2018-11-23,29.12,29.38,29.08,29.38,671,19.4929043993958,19.6669481886761,19.4661284318142,19.6669481886761,1002.3914138011,0.0,1.0
2018-11-26,29.044,29.07,29.03,29.07,661,19.4420300609907,19.4594344399188,19.4326584723372,19.4594344399188,987.452644593932,0.0,1.0
2018-11-27,29.081,29.16,29.081,29.081,484,19.4667978310037,19.5196803669773,19.4667978310037,19.4667978310037,723.036429627023,0.0,1.0
2018-11-28,29.65,29.87,29.28,29.28,596,19.8476859698518,19.9949537915505,19.6000082697221,19.6000082697221,890.350644747326,0.0,1.0
2018-11-29,29.8,29.8,29.59,29.627,3477,19.9480958482827,19.9480958482827,19.8075220184794,19.8322897884924,5194.21005333299,0.0,1.0
2018-11-30,29.7,29.8,29.641,29.8,2047,19.8811559293288,19.9480958482827,19.8416613771459,19.9480958482827,3057.96605670767,0.0,1.0
2018-12-03,30.242,30.242,30.242,30.242,600,20.2439702900593,20.2439702900593,20.2439702900593,20.2439702900593,896.326152430194,0.0,1.0
2018-12-04,29.992,30.113,29.74,30.113,956,20.0766204926744,20.1576177946087,19.9079318969104,20.1576177946087,1428.14633620544,0.0,1.0
2018-12-06,29.5413,29.59,29.362,29.59,2919,19.7749222779488,19.8075220184794,19.6548990032644,19.8075220184794,4360.6267315729,0.0,1.0
2018-12-07,29.5,29.88,29.189,29.679,5077,19.7472760914208,20.0016477834459,19.539092943474,19.8670985463484,7584.41312648017,0.0,1.0
2018-12-10,29.155,29.18,29.14,29.14,764,19.5163333710296,19.5330683507681,19.5062923831866,19.5062923831866,1141.32196742778,0.0,1.0
2018-12-11,29.49,29.75,29.185,29.27,4415,19.7405820995254,19.9146258888058,19.5364153467158,19.5933142778267,6595.46660496552,0.0,1.0
2018-12-12,29.595,30.0,29.51,29.51,4168,19.8108690144271,20.0819756861907,19.7539700833162,19.7539700833162,6226.47900554842,0.0,1.0
2018-12-13,29.73,30.0,29.64,29.7,2453,19.901237905015,20.0819756861907,19.8409919779564,19.8811559293288,3664.48008651877,0.0,1.0
2018-12-14,29.314,29.314,29.314,29.314,218,19.6227678421665,19.6227678421665,19.6227678421665,19.6227678421665,325.665168716303,0.0,1.0
2018-12-17,29.155,29.59,29.11,29.2101,4398,19.5163333710296,19.8075220184794,19.4862104075004,19.5532172663733,6570.07069731334,0.0,1.0
2018-12-18,29.11,29.6,29.06,29.06,8533,19.4862104075004,19.8142160103748,19.4527404480234,19.4527404480234,12747.251764478,0.0,1.0
2018-12-19,28.75,29.73,28.75,29.28,2214,19.2452266992661,19.901237905015,19.2452266992661,19.6000082697221,3307.44350246741,0.0,1.0
2018-12-20,28.88,29.01,28.88,28.92,6151,19.3322485939062,19.4192704885464,19.3322485939062,19.3590245614878,9188.83693933022,0.0,1.0
2018-12-21,28.87,28.944,28.691,28.91,2242,19.3255546020108,19.3750901420368,19.2057321470832,19.3523305695924,3349.2720562475,0.0,1.0
2018-12-24,28.988,29.11,28.71,28.964,4237,19.4045437063765,19.4862104075004,19.2184507316845,19.3884781258276,6329.55651307789,0.0,1.0
2018-12-26,28.0,28.01,27.4,27.79,4662,19.6235028424766,19.6305112363489,19.2029992101378,19.476326571158,6652.02339499983,1.315098,1.0
2018-12-27,27.475,27.67,27.38,27.4,1260,19.2555621641801,19.3922258446902,19.1889824223932,19.2029992101378,1797.84416081077,0.0,1.0
2018-12-28,27.7446,28.2,27.7052,27.73,705,19.4445084629777,19.7636707199228,19.4168953911208,19.4342762079241,1005.93661378698,0.0,1.0
2018-12-31,27.8222,28.198,27.8107,28.198,338,19.4988935994268,19.7622690411484,19.4908339464737,19.7622690411484,482.278830439715,0.0,1.0
2019-01-02,27.68,28.2,27.372,27.71,3171,19.3992342385626,19.7636707199228,19.1833757072953,19.4202594201795,4524.57447137375,0.0,1.0
2019-01-03,27.27,27.56,27.24,27.37,5793,19.1118900897977,19.3151335120948,19.0908649081808,19.1819740285208,8265.80255839427,0.0,1.0
2019-01-04,27.985,28.1,27.985,28.01,1098,19.6129902516681,19.6935867811997,19.6129902516681,19.6305112363489,1566.69276870653,0.0,1.0
2019-01-07,28.29,28.62,28.06,28.62,8879,19.8267462647736,20.05802326256,19.6655532057104,20.05802326256,12669.0938919356,0.0,1.0
2019-01-08,28.22,28.272,27.925,27.925,4145,19.7776875076675,19.8141311558035,19.5709398884342,19.5709398884342,5914.33654488938,0.0,1.0
2019-01-09,28.233,28.703,28.233,28.237,2698,19.7867984197015,20.1161929317002,19.7867984197015,19.7896017772504,3849.66948084718,0.0,1.0
2019-01-10,28.495,28.7,28.321,28.321,871,19.9704183391561,20.1140904135385,19.8484722857778,19.8484722857778,1242.79544767157,0.0,1.0
2019-01-11,28.645,28.851,28.4,28.825,3331,20.0755442472408,20.2199171610104,19.9038385973691,20.2016953369424,4752.87214258782,0.0,1.0
2019-01-14,28.45,28.735,28.22,28.45,2044,19.9388805667307,20.1386197920916,19.7776875076675,19.9388805667307,2916.50274975968,0.0,1.0
2019-01-15,28.775,29.01,28.24,28.25,5099,20.1666533675808,20.3313506235802,19.7917042954121,19.7987126892844,7275.56140950327,0.0,1.0
2019-01-16,28.845,29.17,28.67,28.67,2224,20.215712124687,20.4434849255372,20.0930652319215,20.0930652319215,3173.33762987552,0.0,1.0
2019-01-17,28.78,28.78,28.71,28.71,210,20.170157564517,20.170157564517,20.1210988074108,20.1210988074108,299.640693468461,0.0,1.0
2019-01-18,29.14,29.37,29.05,29.37,1145,20.4224597439203,20.5836528029835,20.3593841990694,20.5836528029835,1633.75520962565,0.0,1.0
2019-01-22,28.84,29.0799,28.71,29.05,3779,20.2122079277509,20.3803392967477,20.1210988074108,20.3593841990694,5392.10562198721,0.0,1.0
2019-01-23,29.26,29.26,28.95,28.95,10881,20.506560470388,20.506560470388,20.2893002603463,20.2893002603463,15525.6685030016,0.0,1.0
2019-01-24,29.22,29.22,29.03,29.03,1193,20.4785268948988,20.4785268948988,20.3453674113248,20.3453674113248,1702.24451098987,0.0,1.0
2019-01-25,29.52,29.562,29.262,29.262,1429,20.6887787110682,20.7182139653319,20.5079621491625,20.5079621491625,2038.98357603062,0.0,1.0
2019-01-28,29.425,29.425,29.35,29.35,321,20.6221989692812,20.6221989692812,20.5696360152388,20.5696360152388,458.022202873219,0.0,1.0
2019-01-29,29.49,29.49,29.25,29.45,682,20.6677535294512,20.6677535294512,20.4995520765157,20.639719953962,973.118823549956,0.0,1.0
2019-01-30,29.884,30.11,29.66,30.0,942,20.9438842480203,21.1022739495346,20.7868962252805,21.0251816169392,1344.10253927282,0.0,1.0
2019-01-31,30.26,30.53,30.0,30.53,1134,21.2073998576193,21.3966264921718,21.0251816169392,21.3966264921718,1618.05974472969,0.0,1.0
2019-02-01,30.185,30.185,30.0,30.08,1549,21.154836903577,21.154836903577,21.0251816169392,21.0812487679177,2210.20682944117,0.0,1.0
2019-02-04,30.285,30.37,30.24,30.24,1438,21.2249208423001,21.2844921902148,21.1933830698747,21.1933830698747,2051.82532003642,0.0,1.0
2019-02-05,30.505,30.7,30.4,30.7,1027,21.379105507491,21.5157691880011,21.3055173718317,21.5157691880011,1465.38567710528,0.0,1.0
2019-02-06,30.44,30.5,30.36,30.481,405,21.333550947321,21.3756013105548,21.2774837963425,21.3622853621974,577.878480260603,0.0,1.0
2019-02-07,30.145,30.45,30.01,30.42,3000,21.1268033280877,21.3405593411933,21.0321900108115,21.3195341595763,4280.58133526374,0.0,1.0
2019-02-08,30.184,30.2,30.036,30.036,571,21.1541360641897,21.1653494943854,21.0504118348795,21.0504118348795,814.737314145199,0.0,1.0
2019-02-11,30.125,30.33,30.0,30.33,3147,21.1127865403431,21.2564586147255,21.0251816169392,21.2564586147255,4490.32982069165,0.0,1.0
2019-02-12,30.341,30.341,30.139,30.16,525,21.2641678479851,21.2641678479851,21.1225982917643,21.1373159188962,749.101733671152,0.0,1.0
2019-02-13,30.325,30.63,30.11,30.63,4955,21.2529544177894,21.4667104308949,21.1022739495346,21.4667104308949,7070.09350541058,0.0,1.0
2019-02-14,30.385,30.45,30.12,30.12,4037,21.2950047810232,21.3405593411933,21.1092823434069,21.1092823434069,5760.23561681991,0.0,1.0
2019-02-15,30.42,30.58,30.41,30.55,4432,21.3195341595763,21.4316684615333,21.312525765704,21.4106432799164,6323.84549262963,0.0,1.0
2019-02-19,30.53,30.53,30.15,30.15,1076,21.3966264921718,21.3966264921718,21.1303075250239,21.1303075250239,1535.30183891459,0.0,1.0
2019-02-20,30.671,30.671,30.52,30.52,1722,21.4954448457714,21.4954448457714,21.3896180982995,21.3896180982995,2457.05368644138,0.0,1.0
2019-02-21,30.815,30.8279,30.5359,30.57,11607,21.5963657175327,21.605406545628,21.4007614445564,21.424660067661,16561.5691861354,0.0,1.0
2019-02-22,30.725,30.95,30.587,30.587,3590,21.5332901726819,21.6909790348089,21.436574337244,21.436574337244,5122.42899786559,0.0,1.0
2019-02-25,30.965,30.98,30.896,30.92,4086,21.7014916256174,21.7120042164259,21.6531337078984,21.669953853192,5830.1517786292,0.0,1.0
2019-02-26,30.85,30.87,30.72,30.72,1323,21.6208950960858,21.6349118838304,21.5297859757457,21.5297859757457,1887.73636885131,0.0,1.0
2019-02-27,30.76,30.76,30.747,30.76,2602,21.557819551235,21.557819551235,21.548708639201,21.557819551235,3712.69087811874,0.0,1.0
2019-02-28,30.695,30.74,30.34,30.74,11770,21.5122649910649,21.5438027634903,21.2634670085978,21.5438027634903,16794.1474386847,0.0,1.0
2019-03-01,30.595,30.9,30.51,30.8,4265,21.4421810523418,21.6559370654474,21.3826097044271,21.5858531267242,6085.55979829994,0.0,1.0
2019-03-04,30.605,30.89,30.5,30.89,1252,21.4491894462141,21.648928671575,21.3756013105548,21.648928671575,1786.42927725007,0.0,1.0
2019-03-05,30.73,30.73,30.42,30.42,1771,21.536794369618,21.536794369618,21.3195341595763,21.3195341595763,2526.96984825069,0.0,1.0
2019-03-06,30.455,30.56,30.34,30.43,7258,21.3440635381294,21.4176516737887,21.2634670085978,21.3265425534486,10356.1531104481,0.0,1.0
2019-03-07,30.12,30.44,30.12,30.44,2604,21.1092823434069,21.333550947321,21.1092823434069,21.333550947321,3715.54459900893,0.0,1.0
2019-03-08,30.195,30.195,29.9,30.16,637,21.1618452974493,21.1618452974493,20.955097678216,21.1373159188962,908.910103520999,0.0,1.0
2019-03-11,30.25,30.332,30.25,30.332,2650,21.200391463747,21.2578602935,21.200391463747,21.2578602935,3781.18017948297,0.0,1.0
2019-03-12,30.35,30.37,30.273,30.3,1736,21.2704754024701,21.2844921902148,21.2165107696533,21.2354334331086,2477.02973267262,0.0,1.0
2019-03-13,30.54,30.57,30.42,30.495,1822,21.4036348860441,21.424660067661,21.3195341595763,21.3720971136187,2599.73973095017,0.0,1.0
2019-03-14,30.57,30.57,30.422,30.43,431,21.424660067661,21.424660067661,21.3209358383508,21.3265425534486,614.97685183289,0.0,1.0
2019-03-15,30.775,30.92,30.65,30.65,2782,21.5683321420434,21.669953853192,21.4807272186395,21.4807272186395,3969.52575823458,0.0,1.0
2019-03-18,30.93,30.93,30.91,30.91,284,21.6769622470643,21.6769622470643,21.6629454593197,21.6629454593197,405.228366404967,0.0,1.0
2019-03-19,31.14,31.1899,30.97,30.97,2259,21.8241385183829,21.8591104038057,21.7049958225535,21.7049958225535,3223.27774545359,0.0,1.0
2019-03-20,31.235,31.26,31.21,31.21,948,21.8907182601698,21.9082392448506,21.8731972754891,21.8731972754891,1352.66370194334,0.0,1.0
2019-03-21,31.349,31.39,31.215,31.39,4366,21.9706139503142,21.9993483651907,21.8767014724252,21.9993483651907,6229.67270325382,0.0,1.0
2019-03-22,30.87,31.156,30.87,31.156,2848,21.6349118838304,21.8353519485786,21.6349118838304,21.8353519485786,4063.69854761037,0.0,1.0
2019-03-25,30.775,30.775,30.65,30.65,692,21.5683321420434,21.5683321420434,21.4807272186395,21.4807272186395,987.387428000836,0.0,1.0
2019-03-26,31.166,31.166,30.9,30.99,1861,21.8423603424509,21.8423603424509,21.6559370654474,21.7190126102982,2655.3872883086,0.0,1.0
2019-03-27,30.975,31.077,30.74,31.077,2668,21.7085000194897,21.7799856369873,21.5438027634903,21.7799856369873,3806.86366749455,0.0,1.0
2019-03-28,30.94,30.968,30.91,30.953,5499,21.6865364139333,21.7061622387423,21.6655087444951,21.6956484040232,7845.3772770597,0.003661,1.0
2019-03-29,31.09,31.09,30.982,30.982,2052,21.7916747611243,21.7916747611243,21.7159751511468,21.7159751511468,2927.57122613685,0.0,1.0
2019-04-01,31.684,31.684,31.21,31.37,2505,22.2080226160007,22.2080226160007,21.8757854388771,21.9879330092142,3573.8625348308,0.0,1.0
2019-04-02,31.495,31.5,31.35,31.35,1057,22.07554829854,22.0790529101131,21.973914562922,21.973914562922,1508.01305361923,0.0,1.0
2019-04-03,31.535,31.58,31.4,31.4,2675,22.1035851911243,22.1351266952816,22.0089606786524,22.0089606786524,3816.40011204487,0.0,1.0
2019-04-04,31.675,31.94,31.499,31.511,3391,22.2017143151692,22.38745872854,22.0783519877984,22.0867630555737,4837.9113196053,0.0,1.0
2019-04-05,31.639,31.71,31.639,31.71,6424,22.1764811118434,22.2262465961805,22.1764811118434,22.2262465961805,9165.06703543036,0.0,1.0
2019-04-08,31.75,31.94,31.7,31.94,1458,22.2542834887647,22.38745872854,22.2192373730344,22.38745872854,2080.11639751829,0.0,1.0
2019-04-09,31.69,31.97,31.69,31.97,627,22.2122281498883,22.4084863979782,22.2122281498883,22.4084863979782,894.535652430705,0.0,1.0
2019-04-10,31.938,31.938,31.58,31.775,2977,22.3860568839108,22.3860568839108,22.1351266952816,22.2718065466299,4247.2609845075,0.0,1.0
2019-04-11,31.72,31.95,31.69,31.755,5688,22.2332558193265,22.3944679516861,22.2122281498883,22.2577881003378,8115.02199525654,0.0,1.0
2019-04-12,31.71,31.798,31.54,31.6,1581,22.2262465961805,22.2879277598659,22.1070898026973,22.1491451415737,2255.59946809081,0.0,1.0
2019-04-15,31.79,31.96,31.768,31.96,484,22.282320381349,22.4014771748322,22.2669000904277,22.4014771748322,690.518749244754,0.0,1.0
2019-04-16,31.885,31.885,31.885,31.885,16,22.3489080012367,22.3489080012367,22.3489080012367,22.3489080012367,22.8270660907356,0.0,1.0
2019-04-17,31.925,31.925,31.925,31.925,107,22.3769448938209,22.3769448938209,22.3769448938209,22.3769448938209,152.656004481795,0.0,1.0
2019-04-18,31.895,31.922,31.88,31.922,279,22.3559172243827,22.3748421268771,22.3454033896636,22.3748421268771,398.046964957203,0.0,1.0
2019-04-22,31.925,31.925,31.925,31.925,49,22.3769448938209,22.3769448938209,22.3769448938209,22.3769448938209,69.907889902878,0.0,1.0
2019-04-23,31.795,31.925,31.795,31.925,1558,22.285824992922,22.3769448938209,22.285824992922,22.3769448938209,2222.78556058539,0.0,1.0
2019-04-24,31.91,31.932,31.85,31.85,1242,22.3664310591018,22.3818513500232,22.3243757202254,22.3243757202254,1771.95100529336,0.0,1.0
2019-04-25,31.831,31.841,31.79,31.79,17142,22.3110581962479,22.318067419394,22.282320381349,22.282320381349,24456.3479329619,0.0,1.0
2019-04-26,31.6697,31.8787,31.6697,31.79,2275,22.1979994269018,22.3444921906546,22.1979994269018,22.282320381349,3245.72345977648,0.0,1.0
2019-04-29,31.65,31.65,31.65,31.65,314,22.1841912573041,22.1841912573041,22.1841912573041,22.1841912573041,447.981172030686,0.0,1.0
2019-04-30,31.71,31.71,31.71,31.71,36,22.2262465961805,22.2262465961805,22.2262465961805,22.2262465961805,51.3608987041552,0.0,1.0
2019-05-01,31.647,31.89,31.45,31.674,1627,22.1820884903602,22.3524126128097,22.0440067943827,22.2010133928546,2321.22728310169,0.0,1.0
2019-05-02,31.59,31.69,31.45,31.61,4209,22.1421359184277,22.2122281498883,22.0440067943827,22.1561543647198,6004.94507349414,0.0,1.0
2019-05-03,31.712,31.712,31.453,31.453,789,22.2276484408097,22.2276484408097,22.0461095613265,22.0461095613265,1125.6596965994,0.0,1.0
2019-05-06,31.536,31.731,31.23,31.43,14704,22.1042861134389,22.2409659647872,21.8898038851692,22.0299883480906,20978.0737373861,0.0,1.0
2019-05-07,31.34,31.34,30.94,31.228,811,21.966905339776,21.966905339776,21.6865364139333,21.88840204054,1157.04691247416,0.0,1.0
2019-05-08,31.052,31.15,31.052,31.15,369,21.7650397131692,21.8337301000007,21.7650397131692,21.8337301000007,526.449211717591,0.0,1.0
2019-05-09,30.638,30.638,30.266,30.6,6841,21.474857874922,21.474857874922,21.2141147738883,21.448222826967,9759.99744542017,0.0,1.0
2019-05-10,30.835,31.13,30.75,30.75,2057,21.6129395708996,21.8197116537085,21.553361174158,21.553361174158,2934.7046842902,0.0,1.0
2019-05-13,30.11,30.16,29.84,30.16,1604,21.1047708928097,21.13981700854,20.9155218678658,21.13981700854,2288.41337559624,0.0,1.0
2019-05-14,30.325,30.325,30.08,30.08,414,21.2554691904501,21.2554691904501,21.0837432233714,21.0837432233714,590.650335097785,0.0,1.0
2019-05-15,30.218,30.45,30.179,30.27,4098,21.1804705027872,21.3430844797759,21.1531345325175,21.2169184631467,5846.58230248966,0.0,1.0
2019-05-16,30.185,30.26,30.15,30.15,3042,21.1573400664052,21.2099092400007,21.1328077853939,21.1328077853939,4339.99594050111,0.0,1.0
2019-05-17,29.616,29.95,29.39,29.95,2304,20.7585152693939,20.9926233224726,20.6001068262928,20.9926233224726,3287.09751706594,0.0,1.0
2019-05-20,29.213,29.41,29.03,29.03,6145,20.4760435766074,20.6141252725849,20.3477747930343,20.3477747930343,8767.02007047316,0.0,1.0
2019-05-21,29.543,29.59,29.464,29.475,2350,20.7073479404276,20.7402912892141,20.6519750775737,20.6596852230344,3352.7253320768,0.0,1.0
2019-05-22,29.632,29.68,29.632,29.68,1170,20.7697300264276,20.8033742975287,20.7697300264276,20.8033742975287,1669.22920788505,0.0,1.0
2019-05-23,29.306,29.306,29.21,29.27,1541,20.5412293518658,20.5412293518658,20.4739408096636,20.51599614854,2198.53180286398,0.0,1.0
2019-05-24,29.47,29.62,29.27,29.417,4566,20.6561806114613,20.7613189586523,20.51599614854,20.6190317287872,6514.27398564369,0.0,1.0
2019-05-28,29.517,29.517,29.35,29.35,530,20.6891239602478,20.6891239602478,20.5720699337085,20.5720699337085,756.14656425562,0.0,1.0
2019-05-29,29.71,29.714,29.39,29.39,607,20.8244019669669,20.8272056562254,20.6001068262928,20.6001068262928,866.001819817286,0.0,1.0
2019-05-30,30.007,30.23,29.89,30.23,3155,21.0325758944052,21.1888815705625,20.9505679835962,21.1888815705625,4501.21209476693,0.0,1.0
2019-05-31,30.27,30.27,29.94,30.02,6039,21.2169184631467,21.2169184631467,20.9856140993265,21.041687884495,8615.79075762205,0.0,1.0
2019-06-03,30.312,30.399,30.21,30.312,3956,21.2463572003602,21.307337441731,21.1748631242703,21.2463572003602,5643.99209093439,0.0,1.0
2019-06-04,30.3847,30.4,30.2785,30.2785,1355,21.2973142526321,21.3080383640456,21.2228763028209,21.2228763028209,1933.16715955918,0.0,1.0
2019-06-05,30.068,30.18,29.97,30.18,1509,21.0753321555962,21.1538354548321,21.0066417687647,21.1538354548321,2152.8776706825,0.0,1.0
2019-06-06,30.044,30.044,30.044,30.044,115,21.0585100200456,21.0585100200456,21.0585100200456,21.0585100200456,164.069537527163,0.0,1.0
2019-06-07,30.2283,30.2283,30.035,30.035,525,21.1876900026276,21.1876900026276,21.0522017192141,21.0522017192141,749.013106102265,0.0,1.0
2019-06-10,30.6326,30.675,30.24,30.24,2212,21.4710728944231,21.5007920005625,21.1958907937085,21.1958907937085,3155.84188704421,0.0,1.0
2019-06-11,30.97,30.977,30.92,30.92,1442,21.7075640833715,21.7124705395737,21.6725179676411,21.6725179676411,2057.28933142755,0.0,1.0
2019-06-12,30.703,30.859,29.39,30.77,3500,21.5204178253715,21.6297617064501,20.6001068262928,21.5673796204501,4993.42070734842,0.0,1.0
2019-06-13,30.806,30.81,30.806,30.81,440,21.592612823776,21.5954165130344,21.592612823776,21.5954165130344,627.744317495229,0.0,1.0
2019-06-14,30.572,30.572,30.572,30.572,19,21.428597002158,21.428597002158,21.428597002158,21.428597002158,27.1071409827486,0.0,1.0
2019-06-17,30.672,30.672,30.61,30.61,279,21.4986892336187,21.4986892336187,21.455232050113,21.455232050113,398.046964957202,0.0,1.0
2019-06-18,30.946,31.2,30.777,31.2,6870,21.6907419478209,21.868776215731,21.5722860766524,21.868776215731,9801.37150270962,0.0,1.0
2019-06-19,31.344,31.43,30.91,30.91,3516,21.9697090290344,22.0299883480906,21.6655087444951,21.6655087444951,5016.24777343916,0.0,1.0
2019-06-20,31.6444,31.6652,31.55,31.61,2656,22.1802660923423,22.1948452764861,22.1140990258434,22.1561543647198,3789.29297106211,0.0,1.0
2019-06-21,31.622,31.622,31.621,31.621,875,22.1645654324951,22.1645654324951,22.1638645101805,22.1638645101805,1248.3551768371,0.0,1.0
2019-06-24,31.618,31.67,31.618,31.67,1349,22.1617617432366,22.1982097035962,22.1617617432366,22.1982097035962,1924.60700977515,0.0,1.0
2019-06-25,31.557,31.58,31.557,31.58,1390,22.1190054820456,22.1351266952816,22.1190054820456,22.1351266952816,1983.10136663266,0.0,1.0
2019-06-26,31.805,31.92,31.805,31.92,240,22.2928342160681,22.3734402822479,22.2928342160681,22.3734402822479,342.405991361035,0.0,1.0
2019-06-27,31.603,31.603,31.603,31.603,153,22.4181296871826,22.4181296871826,22.4181296871826,22.4181296871826,215.685209581267,0.380758,1.0
2019-06-28,31.64,31.64,31.49,31.49,1606,22.4443762713178,22.4443762713178,22.3379712004993,22.3379712004993,2263.98984697722,0.0,1.0
2019-07-01,32.04,32.04,31.99,31.99,326,22.7281231268339,22.7281231268339,22.6926547698944,22.6926547698944,459.564564205836,0.0,1.0
2019-07-02,31.948,31.948,31.948,31.948,111,22.6628613500652,22.6628613500652,22.6628613500652,22.6628613500652,156.477504990331,0.0,1.0
2019-07-03,31.982,32.09,31.982,32.05,1990,22.686979832784,22.7635914837734,22.686979832784,22.7352167982218,2805.31743180864,0.0,1.0
2019-07-05,31.758,31.81,31.56,31.56,917,22.5280815936951,22.5649686849121,22.3876269002146,22.3876269002146,1292.70155023543,0.0,1.0
2019-07-08,31.731,31.78,31.716,31.716,460,22.5089286809477,22.5436876707484,22.4982881738659,22.4982881738659,648.465335995967,0.0,1.0
2019-07-09,31.62,31.64,31.62,31.63,937,22.430188928542,22.4443762713178,22.430188928542,22.4372825999299,1320.89569527874,0.0,1.0
2019-07-10,31.943,31.959,31.871,31.959,2294,22.6593145143712,22.6706643885919,22.6082400803783,22.6706643885919,3233.86843646684,0.0,1.0
2019-07-11,31.823,31.943,31.823,31.943,1133,22.5741904577164,22.6593145143712,22.5741904577164,22.6593145143712,1597.19831670311,0.0,1.0
2019-07-12,31.85,31.852,31.594,31.82,1548,22.5933433704637,22.5947621047413,22.4117453829335,22.5720623563,2182.22682635165,0.0,1.0
2019-07-15,32.005,32.02,32.0,32.0,8739,22.7032952769762,22.7139357840581,22.6997484412823,22.6997484412823,12319.4316766712,0.0,1.0
2019-07-16,31.9,32.01,31.872,32.01,764,22.6288117274032,22.7068421126702,22.6089494475171,22.7068421126702,1077.01634065417,0.0,1.0
2019-07-17,31.953,31.965,31.953,31.965,625,22.6664081857591,22.6749205914246,22.6664081857591,22.6749205914246,881.067032603215,0.0,1.0
2019-07-18,32.197,32.197,31.981,32.066,451,22.8394937676239,22.8394937676239,22.6862704656452,22.7465666724424,635.77797072648,0.0,1.0
2019-07-19,32.116,32.116,32.116,32.116,86,22.7820350293819,22.7820350293819,22.7820350293819,22.7820350293819,121.234823686202,0.0,1.0
2019-07-22,32.166,32.29,32.166,32.29,155,22.8175033863214,22.9054649115314,22.8175033863214,22.9054649115314,218.504624085597,0.0,1.0
2019-07-23,32.006,32.31,32.006,32.26,2506,22.704004644115,22.9196522543072,22.704004644115,22.8841838973677,3532.72637392585,0.0,1.0
2019-07-24,32.036,32.077,32.024,32.077,1731,22.7252856582787,22.7543697109691,22.7167732526132,22.7543697109691,2440.20325349786,0.0,1.0
2019-07-25,31.92,32.0,31.92,31.99,4444,22.642999070179,22.6997484412823,22.642999070179,22.6926547698944,6264.73902862191,0.0,1.0
2019-07-26,31.771,31.895,31.71,31.895,2604,22.5373033664993,22.6252648917093,22.4940319710331,22.6252648917093,3670.87768463804,0.0,1.0
2019-07-29,31.822,31.834,31.74,31.78,2168,22.5734810905776,22.5819934962431,22.5153129851968,22.5436876707484,3056.24532269403,0.0,1.0
2019-07-30,31.584,31.73,31.584,31.66,4588,22.4046517115456,22.5082193138089,22.4046517115456,22.4585636140936,6467.73687293367,0.0,1.0
2019-07-31,31.626,31.626,31.6,31.6,1547,22.4344451313748,22.4344451313748,22.4160015857662,22.4160015857662,2180.81711909947,0.0,1.0
2019-08-01,30.944,31.702,30.944,31.6,8625,21.9506567427199,22.4883570339228,21.9506567427199,22.4160015857662,12158.7250499244,0.0,1.0
2019-08-02,30.544,30.77,30.53,30.77,1449,21.6669098872039,21.8272268605705,21.6569787472609,21.8272268605705,2042.66580838729,0.0,1.0
2019-08-05,29.485,29.889,29.28,29.76,4359,20.9156900872252,21.2022744112964,20.7702698237733,21.1107660503925,6144.91391218787,0.0,1.0
2019-08-06,29.862,29.92,29.81,29.89,1655,21.1831214985491,21.2242647925989,21.146234407332,21.2029837784352,2333.06550233331,0.0,1.0
2019-08-07,29.913,29.913,29.64,29.79,2481,21.2192992226274,21.2192992226274,21.0256419937377,21.1320470645562,3497.48369262172,0.0,1.0
2019-08-08,30.29,30.3,29.91,29.91,10650,21.4867306339512,21.4938243053391,21.217171121211,21.217171121211,15013.3822355588,0.0,1.0
2019-08-09,29.899,29.92,29.884,29.92,381,21.2093680826843,21.2242647925989,21.1987275756025,21.2242647925989,537.09846307492,0.0,1.0
2019-08-12,29.844,30.15,29.844,30.15,5995,21.1703528900509,21.3874192345206,21.1703528900509,21.3874192345206,8451.19497673002,0.0,1.0
2019-08-13,30.017,30.241,29.32,29.7,3123,21.2930734050615,21.4519716441505,20.7986445093249,21.0682040220651,4402.51574851175,0.0,1.0
2019-08-14,29.21,29.414,29.21,29.33,5609,20.720614124058,20.8653250203711,20.720614124058,20.8057381807128,7907.04797739427,0.0,1.0
2019-08-15,29.25,29.398,29.18,29.398,5024,20.7489888096096,20.8539751461505,20.6993331098943,20.8539751461505,7082.36923487767,0.0,1.0
2019-08-16,29.5,29.54,29.4803,29.4817,3025,20.9263305943071,20.9547052798587,20.9123560616729,20.9133491756672,4264.36443779955,0.0,1.0
2019-08-19,29.634,29.75,29.634,29.731,9802,21.0213857909049,21.1036723790046,21.0213857909049,21.0901944033676,13817.9504857228,0.0,1.0
2019-08-20,29.759,29.78,29.74,29.74,3013,21.1100566832537,21.1249533931683,21.0965787076167,21.0965787076167,4247.44795077358,0.0,1.0
2019-08-21,30.06,30.11,29.82,30.025,23072,21.3235761920295,21.359044548969,21.1533280787199,21.2987483421719,32524.7657219542,0.0,1.0
2019-08-22,29.867,29.977,29.867,29.947,5456,21.186668334243,21.2646987195099,21.186668334243,21.2434177053462,7691.36276781304,0.0,1.0
2019-08-23,29.533,30.08,29.5,30.08,7068,20.9497397098872,21.3377635348053,20.9263305943071,21.3377635348053,9963.81085830321,0.0,1.0
2019-08-26,29.523,29.613,29.49,29.49,3281,20.9426460384992,21.0064890809904,20.9192369229192,20.9192369229192,4625.24949435385,0.0,1.0
2019-08-27,29.403,29.491,29.18,29.491,2073,20.8575219818444,20.919946290058,20.6993331098943,20.919946290058,2922.32313373835,0.0,1.0
2019-08-28,29.468,29.52,29.468,29.5,593,20.9036308458658,20.9405179370829,20.9036308458658,20.9263305943071,835.95640053393,0.0,1.0
2019-08-29,29.752,29.785,29.66,29.675,5818,21.1050911132822,21.1285002288622,21.0398293365135,21.0504698435953,8201.67679309679,0.0,1.0
2019-08-30,29.944,30.04,29.919,29.965,2600,21.2412896039299,21.3093888492537,21.2235554254601,21.2561863138445,3665.23885562937,0.0,1.0
2019-09-03,29.948,29.97,29.74,29.92,19583,21.244127072485,21.2597331495384,21.0965787076167,21.2242647925989,27606.29711915,0.0,1.0
2019-09-04,30.291,30.3,30.123,30.26,3500,21.48744000109,21.4938243053391,21.3682663217733,21.4654496197875,4933.97538257801,0.0,1.0
2019-09-05,30.712,30.8,30.34,30.34,1779,21.7860835665206,21.8485078747342,21.5221989908907,21.5221989908907,2507.86920160179,0.0,1.0
2019-09-06,30.743,30.818,30.743,30.818,1000,21.8080739478231,21.8612764832324,21.8080739478231,21.8612764832324,1409.70725216515,0.0,1.0
2019-09-09,30.632,30.727,30.632,30.727,3900,21.7293341954174,21.7967240736025,21.7293341954174,21.7967240736025,5497.85828344407,0.0,1.0
2019-09-10,30.677,30.677,30.659,30.659,400,21.761255716663,21.761255716663,21.7484871081648,21.7484871081648,563.882900866057,0.0,1.0
2019-09-11,30.776,30.776,30.69,30.69,1700,21.8314830634032,21.8314830634032,21.7704774894673,21.7704774894673,2396.50232868074,0.0,1.0
2019-09-12,30.945,30.945,30.945,30.945,212,21.9513661098587,21.9513661098587,21.9513661098587,21.9513661098587,298.857937459011,0.0,1.0
2019-09-13,31.313,31.313,31.0,31.0,2429,22.2124132169335,22.2124132169335,21.9903813024922,21.9903813024922,3424.17891550913,0.0,1.0
2019-09-16,31.168,31.281,31.1,31.1,805,22.1095549818089,22.1897134684922,22.0613180163712,22.0613180163712,1134.81433799294,0.0,1.0
2019-09-17,31.115,31.115,31.003,31.042,1200,22.071958523453,22.071958523453,21.9925094039086,22.0201747223214,1691.64870259818,0.0,1.0
2019-09-18,31.007,31.118,30.96,31.107,3898,21.9953468724637,22.0740866248694,21.9620066169406,22.0662835863427,5495.03886893973,0.0,1.0
2019-09-19,30.946,31.27,30.93,31.27,15089,21.9520754769975,22.1819104299655,21.9407256027769,22.1819104299655,21271.0727279199,0.0,1.0
2019-09-20,30.894,31.049,30.85,30.933,5691,21.9151883857804,22.0251402922929,21.8839762316737,21.9428537041932,8022.64397207184,0.0,1.0
2019-09-23,30.924,30.99,30.82,30.99,2442,21.9364693999441,21.9832876311043,21.86269521751,21.9832876311043,3442.50510978729,0.0,1.0
2019-09-24,30.815,30.83,30.815,30.83,1100,21.859148381816,21.8697888888979,21.859148381816,21.8697888888979,1550.67797738166,0.0,1.0
2019-09-25,30.739,30.772,30.502,30.7,2421,21.805236479268,21.828645594848,21.6371164673747,21.7775711608552,3412.90125749181,0.0,1.0
2019-09-26,30.188,30.24,30.15,30.24,7892,21.8035942943417,21.8411518305582,21.7761484024911,21.8411518305582,10926.808341037,0.548685,1.0
2019-09-27,29.829,30.089,29.829,30.089,3000,21.544302842385,21.7320905234678,21.544302842385,21.7320905234678,4153.6270936532,0.0,1.0
2019-09-30,30.047,31.581,29.982,31.581,2200,21.7017555903698,22.8097029087586,21.6548086700991,22.8097029087586,3045.99320201235,0.0,1.0
2019-10-01,30.025,30.03,30.016,30.016,1800,21.685865863509,21.6894771650683,21.6793655207023,21.6793655207023,2492.17625619192,0.0,1.0
2019-10-02,29.746,30.0,29.7,30.0,5149,21.4843552365008,21.6678093557125,21.4511312621554,21.6678093557125,7129.00863507346,0.0,1.0
2019-10-03,30.06,30.06,29.695,30.0,8345,21.711144974424,21.711144974424,21.4475199605961,21.6678093557125,11554.0060321786,0.0,1.0
2019-10-04,30.116,30.15,30.0,30.0,1300,21.751591551888,21.7761484024911,21.6678093557125,21.6678093557125,1799.90507391639,0.0,1.0
2019-10-07,30.068,30.09,30.0,30.0,999,21.7169230569188,21.7328127837797,21.6678093557125,21.6678093557125,1383.15782218652,0.0,1.0
2019-10-08,30.029,30.029,30.0,30.007,7900,21.6887549047564,21.6887549047564,21.6678093557125,21.6728651778955,10937.8846799534,0.0,1.0
2019-10-09,30.11,30.28,30.021,30.28,4059,21.7472579900168,21.8700422430325,21.6829768222615,21.8700422430325,5619.85745771279,0.0,1.0
2019-10-10,30.255,30.255,30.037,30.037,48587,21.8519857352361,21.8519857352361,21.6945329872513,21.6945329872513,67270.7598664427,0.0,1.0
2019-10-11,30.768,30.86,30.768,30.805,2000,22.2225052752188,22.2889532239096,22.2225052752188,22.2492289067575,2769.08472910213,0.0,1.0
2019-10-14,30.535,30.67,30.434,30.67,3151,22.0542186225561,22.1517237646568,21.9812703310585,22.1517237646568,4362.69299070041,0.0,1.0
2019-10-15,30.63,30.63,30.455,30.48,1684,22.1228333521825,22.1228333521825,21.9964377976075,22.0144943054039,2331.569341904,0.0,1.0
2019-10-16,30.469,30.499,30.312,30.35,3300,22.0065494419735,22.0282172513292,21.893154573012,21.9206004648625,4568.98980301853,0.0,1.0
2019-10-17,30.777,30.798,30.76,30.798,1500,22.2290056180255,22.2441730845745,22.2167271927239,22.2441730845745,2076.8135468266,0.0,1.0
2019-10-18,30.852,30.853,30.805,30.82,5600,22.2831751414148,22.2838974017266,22.2492289067575,22.2600628114354,7753.43724148597,0.0,1.0
2019-10-21,30.94,31.21,30.914,31.21,873,22.3467340488582,22.5417443330596,22.3279552807499,22.5417443330596,1208.70548425308,0.0,1.0
2019-10-22,31.075,31.1,31.0,31.1,1400,22.4442391909589,22.4622956987553,22.3900696675696,22.4622956987553,1938.3593103715,0.0,1.0
2019-10-23,31.217,31.247,31.119,31.14,5600,22.5468001552426,22.5684679645983,22.4760186446806,22.4911861112296,7753.43724148599,0.0,1.0
2019-10-24,31.452,31.62,31.396,31.62,4905,22.716531328529,22.837871060921,22.676084751065,22.837871060921,6791.180298123,0.0,1.0
2019-10-25,31.56,31.6,31.56,31.564,2100,22.7945354422096,22.8234258546839,22.7945354422096,22.797424483457,2907.53896555724,0.0,1.0
2019-10-28,31.569,31.8,31.569,31.64,3800,22.8010357850163,22.9678779170553,22.8010357850163,22.8523162671582,5261.26098529406,0.0,1.0
2019-10-29,31.589,31.7,31.553,31.7,22404,22.8154809912535,22.8956518858696,22.7894796200266,22.8956518858696,31019.2871354021,0.0,1.0
2019-10-30,31.7,31.7,31.487,31.487,4715,22.8956518858696,22.8956518858696,22.741810439444,22.741810439444,6528.11724885828,0.0,1.0
2019-10-31,31.354,31.5,31.19,31.5,8237,22.645749817967,22.7511998234982,22.5272991268225,22.7511998234982,11404.4754568072,0.0,1.0
2019-11-01,31.64,31.77,31.561,31.7,7809,22.8523162671582,22.9462101076996,22.7952577025215,22.8956518858696,10811.8913247793,0.0,1.0
2019-11-04,31.993,32.33,31.913,32.33,9928,23.1072741572437,23.3506758823396,23.0494933322951,23.3506758823396,13745.736595263,0.0,1.0
2019-11-05,32.14,32.19,32.042,32.19,12540,23.2134464230867,23.2495594386796,23.1426649125247,23.2495594386796,17362.1612514704,0.0,1.0
2019-11-06,32.158,32.219,32.1,32.1,11400,23.2264471087001,23.2705049877234,23.1845560106124,23.1845560106124,15783.7829558822,0.0,1.0
2019-11-07,32.12,32.252,32.12,32.24,5505,23.1990012168496,23.2943395780147,23.1990012168496,23.2856724542724,7621.90571685362,0.0,1.0
2019-11-08,31.646,32.1,31.575,32.1,7760,22.8566498290293,23.1845560106124,22.8053693468875,23.1845560106124,10744.0487489163,0.0,1.0
2019-11-11,31.604,31.81,31.51,31.62,9117,22.8263148959313,22.9751005201739,22.7584224266167,22.837871060921,12622.8727376121,0.0,1.0
2019-11-12,31.5,31.65,31.289,31.65,12454,22.7511998234982,22.8595388702767,22.5988028976963,22.8595388702767,17243.090608119,0.0,1.0
2019-11-13,31.287,31.36,31.24,31.36,9536,22.5973583770726,22.6500833798382,22.5634121424153,22.6500833798382,13202.995988359,0.0,1.0
2019-11-14,31.151,31.18,31.0,31.0,3385,22.4991309746601,22.5200765237039,22.3900696675696,22.3900696675696,4686.67590400535,0.0,1.0
2019-11-15,31.451,31.451,31.28,31.28,2600,22.7158090682172,22.7158090682172,22.5923025548896,22.5923025548896,3599.81014783277,0.0,1.0
2019-11-18,31.475,31.58,31.41,31.58,8665,22.7331433157017,22.8089806484467,22.686196395431,22.8089806484467,11997.059588835,0.0,1.0
2019-11-19,31.423,31.72,31.423,31.72,13144,22.6955857794852,22.9100970921067,22.6955857794852,22.9100970921067,18198.4248396592,0.0,1.0
2019-11-20,31.44,31.63,31.405,31.58,5227,22.7078642047867,22.8450936640396,22.6825850938718,22.8089806484467,7237.00293950845,0.0,1.0
2019-11-21,31.445,31.445,31.4,31.4,1900,22.711475506346,22.711475506346,22.6789737923125,22.6789737923125,2630.63049264703,0.0,1.0
2019-11-22,31.479,31.49,31.4,31.4,798,22.7360323569492,22.7439772203796,22.6789737923125,22.6789737923125,1104.86480691175,0.0,1.0
2019-11-25,31.346,31.68,31.346,31.68,8576,22.6399717354722,22.8812066796324,22.6399717354722,22.8812066796324,11873.8353183899,0.0,1.0
2019-11-26,31.439,31.459,31.37,31.42,4000,22.7071419444749,22.721587150712,22.6573059829568,22.6934189985496,5538.16945820427,0.0,1.0
2019-11-27,31.465,31.465,31.4,31.4,500,22.7259207125832,22.7259207125832,22.6789737923125,22.6789737923125,692.271182275533,0.0,1.0
2019-11-29,31.01,31.34,31.01,31.34,3270,22.3972922706882,22.635638173601,22.3972922706882,22.635638173601,4527.45353208199,0.0,1.0
2019-12-02,30.966,31.019,30.93,30.938,5731,22.3655128169665,22.4037926134949,22.3395114457396,22.3452895282345,7934.81229124217,0.0,1.0
2019-12-03,30.92,30.92,30.74,30.75,2926,22.3322888426211,22.3322888426211,22.2022819864868,22.2095045896054,4051.17095867642,0.0,1.0
2019-12-04,31.138,31.17,31.138,31.16,3800,22.4897415906059,22.5128539205853,22.4897415906059,22.5056313174668,5261.26098529406,0.0,1.0
2019-12-05,31.167,31.21,31.11,31.11,2700,22.5106871396498,22.5417443330596,22.4695183018739,22.4695183018739,3738.26438428788,0.0,1.0
2019-12-06,31.466,31.495,31.38,31.38,4200,22.726642972895,22.7475885219389,22.6645285860753,22.6645285860753,5815.07793111449,0.0,1.0
2019-12-09,31.445,31.62,31.44,31.57,10851,22.711475506346,22.837871060921,22.7078642047867,22.8017580453282,15023.6691977437,0.0,1.0
2019-12-10,31.489,31.489,31.45,31.46,800,22.7432549600677,22.7432549600677,22.7150868079053,22.7223094110239,1107.63389164086,0.0,1.0
2019-12-11,31.846,31.846,31.66,31.66,2400,23.0011018914007,23.0011018914007,22.8667614733953,22.8667614733953,3322.90167492257,0.0,1.0
2019-12-12,32.13,32.142,32.07,32.116,7600,23.2062238199681,23.2148909437104,23.1628882012567,23.1961121756021,10522.5219705881,0.0,1.0
2019-12-13,32.11,32.25,31.94,32.25,2040,23.191778613731,23.292895057391,23.0689943607153,23.292895057391,2824.46642368418,0.0,1.0
2019-12-16,32.56,32.566,32.471,32.471,4400,23.5167957540667,23.5211293159378,23.4525145863114,23.4525145863114,6091.98640402469,0.0,1.0
2019-12-17,32.707,32.86,32.66,32.86,6140,23.6229680199097,23.7334738476238,23.5890217852524,23.7334738476238,8501.09011834355,0.0,1.0
2019-12-18,32.696,32.85,32.604,32.85,10228,23.6150231564792,23.7262512445052,23.5485752077884,23.7262512445052,14161.0993046283,0.0,1.0
2019-12-19,32.661,32.694,32.5,32.5,4100,23.5897440455642,23.6135786358555,23.4734601353553,23.4734601353553,5676.62369465939,0.0,1.0
2019-12-20,32.501,32.661,32.43,32.661,10139,23.4741823956671,23.5897440455642,23.4229019135253,23.5897440455642,14037.8750341833,0.0,1.0
2019-12-23,32.545,32.56,32.513,32.513,1300,23.5059618493888,23.5167957540667,23.4828495194094,23.4828495194094,1799.90507391639,0.0,1.0
2019-12-24,32.63,32.63,32.53,32.53,1800,23.5673539758967,23.5673539758967,23.495127944711,23.495127944711,2492.17625619192,0.0,1.0
2019-12-26,32.5,32.52,32.43,32.48,3600,23.7871146764648,23.8017529008811,23.7358808910078,23.7724764520485,4918.62933320622,0.434268,1.0
2019-12-27,32.492,32.61,32.48,32.61,7800,23.7812593866983,23.8676249107544,23.7724764520485,23.8676249107544,10657.0302219468,0.0,1.0
2019-12-30,32.578,32.72,32.34,32.34,1735,23.8442037516883,23.948135145044,23.6700088811345,23.6700088811345,2370.50608142022,0.0,1.0
2019-12-31,32.495,32.495,32.38,32.38,6000,23.7834551203607,23.7834551203607,23.6992853299671,23.6992853299671,8197.71555534371,0.0,1.0
2020-01-02,33.205,33.24,32.66,32.96,15394,24.3031120871389,24.3287289798674,23.9042204717951,24.1237938380394,21032.6055431601,0.0,1.0
2020-01-03,32.718,32.8,32.5,32.8,11175,23.9466713226023,24.0066880427091,23.7871146764648,24.0066880427091,15268.2452218277,0.0,1.0
2020-01-06,32.371,32.55,32.231,32.55,7788,23.6926981289798,23.8237102375055,23.5902305580658,23.8237102375055,10640.6347908361,0.0,1.0
2020-01-07,32.409,32.409,32.233,32.29,10957,23.7205107553707,23.7205107553707,23.5916943805074,23.6334133200938,14970.3948899835,0.0,1.0
2020-01-08,32.457,32.55,32.2,32.35,11496,23.7556424939698,23.8237102375055,23.5675413102205,23.6773279933427,15706.8230040385,0.0,1.0
2020-01-09,32.578,32.64,32.46,32.496,11000,23.8442037516883,23.8895822473788,23.7578382276322,23.7841870315816,15029.1451847968,0.0,1.0
2020-01-10,32.639,32.758,32.59,32.62,4752,23.888850336158,23.9759477714349,23.8529866863381,23.8749440229625,6492.59071983221,0.0,1.0
2020-01-13,33.112,33.169,33.05,33.08,5800,24.2350443436032,24.2767632831896,24.1896658479127,24.2116231845371,7924.45837016556,0.0,1.0
2020-01-14,33.21,33.265,33.1,33.2,11217,24.306771643243,24.3470267603878,24.2262614089534,24.2994525310348,15325.629230715,0.0,1.0
2020-01-15,33.185,33.45,33.17,33.45,26577,24.2884738627226,24.4824303362384,24.2774951944104,24.4824303362384,36311.7810523949,0.0,1.0
2020-01-16,33.36,33.41,33.25,33.41,8800,24.4165583263651,24.4531538874058,24.3360480920755,24.4531538874058,12023.3161478374,0.0,1.0
2020-01-17,33.465,33.48,33.33,33.448,3598,24.4934090045506,24.5043876728628,24.3946009897407,24.4809665137968,4915.89676135444,0.0,1.0
2020-01-21,33.233,33.33,32.55,33.2,46779,24.3236056013217,24.3946009897407,23.8237102375055,24.2994525310348,63913.4893272371,0.0,1.0
2020-01-22,33.298,33.43,33.23,33.43,18256,24.3711798306746,24.4677921118221,24.3214098676593,24.4677921118221,24942.9158630591,0.0,1.0
2020-01-23,32.991,33.25,32.76,33.13,12017,24.1464830858846,24.3360480920755,23.9774115938765,24.2482187455778,16418.6579714276,0.0,1.0
2020-01-24,32.818,33.25,32.62,33.25,6443,24.0198624446838,24.3360480920755,23.8749440229625,24.3360480920755,8802.98022051323,0.0,1.0
2020-01-27,31.76,31.99,31.69,31.97,37332,23.2455003730622,23.4138399538495,23.1942665876052,23.3992017294332,51006.1861853486,0.0,1.0
2020-01-28,31.931,31.97,31.777,31.777,7500,23.3706571918215,23.3992017294332,23.2579428638161,23.2579428638161,10247.1444441796,0.0,1.0
2020-01-29,31.872,32.09,31.79,32.022,15100,23.3274744297934,23.487031075931,23.2674577096867,23.4372611129156,20630.9174809483,0.0,1.0
2020-01-30,31.186,31.47,30.1288,31.38,26930,22.8253833323148,23.0332461190261,22.0516067896699,22.9673741091528,36794.0799842343,0.0,1.0
2020-01-31,30.586,30.94,30.522,30.94,5492,22.3862365998262,22.6453331719945,22.3393942816941,22.6453331719945,7503.64230499128,0.0,1.0
2020-02-03,30.63,30.87,30.53,30.53,17094,22.4184406935421,22.5940993865375,22.3452495714606,22.3452495714606,23355.2916171742,0.0,1.0
2020-02-04,31.25,31.42,31.05,31.05,14870,22.8722256504469,22.9966505579854,22.7258434062841,22.7258434062841,20316.6717179935,0.0,1.0
2020-02-05,31.4218,31.68,31.335,31.52,21128,22.9979679981828,23.1869474753971,22.9344381042162,23.0698416800668,28866.889042217,0.0,1.0
2020-02-06,31.35,31.568,31.3,31.568,2700,22.9454167725284,23.1049734186659,22.9088212114877,23.1049734186659,3688.97199990466,0.0,1.0
2020-02-07,30.926,31.1,30.64,31.1,11954,22.6350864149031,22.7624389673248,22.4257598057502,22.7624389673248,16332.5819580964,0.0,1.0
2020-02-10,30.591,30.97,30.591,30.97,55408,22.3898961559303,22.6672905086189,22.3898961559303,22.6672905086189,75703.1705817473,0.0,1.0
2020-02-11,31.105,31.105,30.66,30.66,5743,22.7660985234289,22.7660985234289,22.4403980301665,22.4403980301665,7846.5800723898,0.0,1.0
2020-02-12,31.482,31.55,31.342,31.55,5024,23.0420290536759,23.0917990166912,22.9395614827619,23.0917990166912,6864.22049167444,0.0,1.0
2020-02-13,31.345,31.44,31.3,31.371,4000,22.9417572164243,23.0112887824017,22.9088212114877,22.9607869081655,5465.14370356246,0.0,1.0
2020-02-14,31.38,31.48,31.3,31.35,24700,22.9673741091528,23.0405652312342,22.9088212114877,22.9454167725284,33747.2623694982,0.0,1.0
2020-02-18,31.157,31.4,31.08,31.4,6707,22.8041579069112,22.9820123335691,22.7478007429085,22.9820123335691,9163.67970494837,0.0,1.0
2020-02-19,31.32,31.37,31.224,31.25,8400,22.9234594359039,22.9600549969447,22.8531959587058,22.8722256504469,11476.8017774812,0.0,1.0
2020-02-20,30.746,30.85,30.65,30.73,6500,22.5033423951565,22.5794611621212,22.4330789179584,22.4916318156235,8880.85851828902,0.0,1.0
2020-02-21,30.785,30.914,30.66,30.89,23927,22.5318869327683,22.6263034802533,22.4403980301665,22.6087376109538,32691.1233487848,0.0,1.0
2020-02-24,29.86,30.0,29.67,29.67,22281,21.8548690535151,21.9573366244291,21.7158059215603,21.7158059215603,30442.2167147688,0.0,1.0
2020-02-25,29.62,30.11,29.58,30.11,23597,21.6792103605196,22.0378468587186,21.6499339116871,22.0378468587186,32240.2489932409,0.0,1.0
2020-02-26,29.348,29.769,29.27,29.69,10917,21.4801305084581,21.788265132421,21.4230414332346,21.7304441459766,14915.7434529479,0.0,1.0
2020-02-27,28.546,29.01,28.44,29.01,21781,20.8931377093651,21.2327445158229,20.8155551199588,21.2327445158229,29759.0737518235,0.0,1.0
2020-02-28,27.72,28.094,27.53,27.95,43982,20.2885790409725,20.562313837557,20.1495159090177,20.4569186217597,60091.9875925209,0.0,1.0
2020-03-02,28.7,28.7,27.7,27.72,34128,21.0058520373705,21.0058520373705,20.2739408165562,20.2885790409725,46628.6060787949,0.0,1.0
2020-03-03,28.825,29.305,28.553,28.69,7400,21.0973409399723,21.4486583259631,20.8982610879108,20.9985329251623,10110.5158515905,0.0,1.0
2020-03-04,28.96,29.24,28.798,29.02,6700,21.1961489547822,21.4010840966102,21.0775793370103,21.240063628031,9154.11570346713,0.0,1.0
2020-03-05,28.41,28.87,28.38,28.84,15400,20.7935977833343,21.1302769449089,20.7716404467099,21.1083196082845,21040.8032587155,0.0,1.0
2020-03-06,27.737,28.4,27.65,28.4,27997,20.3010215317263,20.7862786711262,20.2373452555155,20.7862786711262,38251.9070671596,0.0,1.0
2020-03-09,25.92,28.67,25.558,26.12,15927,18.9711388435067,20.983894700746,18.7061869815719,19.1175210876696,21760.8359416599,0.0,1.0
2020-03-10,26.49,26.7,25.51,25.51,10414,19.3883282393709,19.5420295957419,18.6710552429728,18.6710552429728,14228.5016322248,0.0,1.0
2020-03-11,25.795,26.059,25.61,26.059,9200,18.8796499409049,19.0728745031999,18.7442463650543,19.0728745031999,12569.8305181937,0.0,1.0
2020-03-12,23.72,26.39,23.0,25.51,53411,17.3609341577152,19.3151371172894,16.8339580787289,18.6710552429728,72974.6975877439,0.0,1.0
2020-03-13,23.69,24.183,23.43,24.03,18884,17.3389768210908,17.6998090529523,17.1486799036791,17.5878266361677,25800.9434245184,0.0,1.0
2020-03-16,22.0,22.15,21.01,21.7,20228,16.1020468579146,16.2118335410368,15.3774547493085,15.8824734916704,27637.2317089155,0.0,1.0
2020-03-17,21.873,21.999,19.96,19.96,47308,16.0090941328712,16.1013149466938,14.6089479674535,14.6089479674535,64636.2545820334,0.0,1.0
2020-03-18,19.81,21.39,18.847,19.76,53626,14.4991612843313,15.6555810132179,13.7943307786872,14.4625657232906,73268.4490618103,0.0,1.0
2020-03-19,19.92,20.149,19.0,19.25,12019,14.5796715186209,14.7472791881874,13.9063131954717,14.0892910006753,16421.3905432793,0.0,1.0
2020-03-20,20.6,21.173,20.2,20.29,10445,15.0773711487746,15.4967562783012,14.7846066604489,14.8504786703222,14270.8564959275,0.0,1.0
2020-03-23,19.87,20.45,19.853,20.0,11662,14.5430759575802,14.9675844656525,14.5306334668263,14.638224416286,15933.6264677363,0.0,1.0
2020-03-24,21.08,21.657,20.44,20.44,13459,15.4286885347655,15.8510013091753,14.9602653534443,14.9602653534443,18388.8422765618,0.0,1.0
2020-03-25,22.471,22.57,21.1,21.123,7700,16.4467770429182,16.5192362537788,15.4433267591818,15.4601607172605,10520.4016293577,0.0,1.0
2020-03-26,22.65,23.05,21.8,22.75,22768,16.5777891514439,16.8705536397697,15.9556646137518,16.6509802735254,31107.5979606776,0.0,1.0
2020-03-27,22.34,22.34,21.888,22.16,13159,16.3508966729915,16.3508966729915,16.0200728011834,16.2191526532449,17978.9564987946,0.0,1.0
2020-03-30,22.071,22.34,21.9,22.34,5955,16.1540125545925,16.3508966729915,16.0288557358332,16.3508966729915,8136.2326886786,0.0,1.0
2020-03-31,22.576,22.7,21.91,22.185,8544,16.5236277211037,16.6143847124847,16.0361748480414,16.2374504337653,11673.5469508094,0.0,1.0
2020-04-01,21.9,22.25,21.9,22.25,5673,16.0288557358332,16.2850246631182,16.0288557358332,16.2850246631182,7750.94005757747,0.0,1.0
2020-04-02,22.49,22.584,21.9,22.006,6493,16.4606833561137,16.5294830108702,16.0288557358332,16.1064383252395,8871.29451680774,0.0,1.0
2020-04-03,22.0,22.289,22.0,22.13,7123,16.1020468579146,16.31356920073,16.1020468579146,16.1971953166205,9732.05465011889,0.0,1.0
2020-04-06,22.795,23.16,22.517,22.61,23683,16.683916278462,16.9510638740592,16.4804449590756,16.5485127026114,32357.7495828675,0.0,1.0
2020-04-07,23.26,23.779,23.11,23.33,18869,17.0242549961407,17.4041169197433,16.9144683130185,17.0754887815977,25780.44913563,0.0,1.0
2020-04-08,23.482,23.564,23.23,23.23,6675,17.1867392871614,17.2467560072682,17.0022976595162,17.0022976595162,9119.95855531988,0.0,1.0
2020-04-09,23.905,24.1,23.78,24.1,9000,17.4963377335659,17.6390604216247,17.4048488309641,17.6390604216247,12296.5733330155,0.0,1.0
2020-04-13,23.835,24.18,23.38,23.38,7249,17.4451039481089,17.6976133192898,17.1120843426384,17.1120843426384,9904.20667678107,0.0,1.0
2020-04-14,24.04,24.16,23.76,24.16,3327,17.5951457483758,17.6829750948735,17.3902106065478,17.6829750948735,4545.63327543809,0.0,1.0
2020-04-15,23.66,23.82,23.66,23.79,966,17.3170194844664,17.4341252797967,17.3170194844664,17.4121679431722,1319.83220441033,0.0,1.0
2020-04-16,23.89,23.981,23.68,23.933,6600,17.4853590652537,17.5519629863478,17.3316577088827,17.5168312477487,9017.48711087806,0.0,1.0
2020-04-17,24.36,24.61,23.54,23.89,7075,17.8293573390364,18.01233514424,17.2291901379687,17.4853590652537,9666.47292567611,0.0,1.0
2020-04-20,23.88,24.16,23.87,23.87,3410,17.4780399530455,17.6829750948735,17.4707208408374,17.4707208408374,4659.03500728701,0.0,1.0
2020-04-21,23.194,23.595,23.006,23.29,3290,16.9759488555669,17.2694452551135,16.8383495460538,17.0462123327651,4495.08069618013,0.0,1.0
2020-04-22,23.456,23.94,23.25,23.49,7462,17.1677095954203,17.5219546262944,17.0169358839325,17.192594576928,10195.2255789958,0.0,1.0
2020-04-23,23.97,24.65,23.8,23.8,7083,17.5439119629188,18.0416115930725,17.4194870553804,17.4194870553804,9677.40321308325,0.0,1.0
2020-04-24,23.96,23.967,23.85,23.967,3700,17.5365928507107,17.5417162292564,17.4560826164211,17.5417162292564,5055.25792579527,0.0,1.0
2020-04-27,24.19,24.52,23.96,23.96,7556,17.704932431498,17.9464631343667,17.5365928507107,17.5365928507107,10323.6564560295,0.0,1.0
2020-04-28,24.63,24.63,24.27,24.4,2558,18.0269733686563,18.0269733686563,17.7634853291631,17.858633787869,3494.95939842819,0.0,1.0
2020-04-29,24.63,24.63,24.63,24.63,122,18.0269733686563,18.0269733686563,18.0269733686563,18.0269733686563,166.686882958655,0.0,1.0
2020-04-30,24.575,25.228,24.322,25.19,6436,17.9867182515115,18.4646562787032,17.8015447126455,18.4368436523123,8793.41621903199,0.0,1.0
2020-05-01,24.346,24.346,24.04,24.11,2100,17.819110581945,17.819110581945,17.5951457483758,17.6463795338328,2869.20044437029,0.0,1.0
2020-05-04,24.018,24.35,24.018,24.35,1145,17.5790437015179,17.8220382268283,17.5790437015179,17.8220382268283,1564.39738514476,0.0,1.0
2020-05-05,24.31,24.38,24.31,24.377,1500,17.7927617779957,17.8439955634527,17.7927617779957,17.8417998297902,2049.42888883592,0.0,1.0
2020-05-06,24.018,24.235,24.018,24.235,3800,17.5790437015179,17.7378684364346,17.5790437015179,17.7378684364346,5191.88651838434,0.0,1.0
2020-05-07,24.524,24.99,23.22,23.22,4675,17.9493907792499,18.2904614081494,16.9949785473081,16.9949785473081,6387.38670353865,0.0,1.0
2020-05-08,25.1,25.27,24.63,24.965,5900,18.370971642439,18.4953965499774,18.0269733686563,18.272163627629,8061.08696275463,0.0,1.0
2020-05-11,25.198,25.198,24.728,24.84,2268,18.4426989420788,18.4426989420788,18.0987006682961,18.1806747250273,3098.73647991992,0.0,1.0
2020-05-12,25.114,25.539,24.423,24.78,5971,18.3812183995304,18.6922806683765,17.8754677459477,18.1367600517784,8158.09326349286,0.0,1.0
2020-05-13,24.93,24.96,24.691,24.96,2176,18.2465467349005,18.268504071525,18.0716199531259,18.268504071525,2973.03817473799,0.0,1.0
2020-05-14,24.454,24.95,24.454,24.62,5437,17.8981569937929,18.2611849593168,17.8981569937929,18.0196542564481,7428.4965790673,0.0,1.0
2020-05-15,24.985,25.155,24.95,25.155,4900,18.2868018520453,18.4112267595838,18.2611849593168,18.4112267595838,6694.80103686403,0.0,1.0
2020-05-18,25.187,25.48,24.7,24.9,12613,18.4346479186498,18.6490979063484,18.0782071541133,18.2245893982761,17232.9643832584,0.0,1.0
2020-05-19,25.24,25.57,25.23,25.29,11500,18.473439213353,18.7149699162217,18.4661201011448,18.5100347743937,15712.2881477421,0.0,1.0
2020-05-20,25.72,25.85,25.58,25.58,6200,18.8247565993438,18.9199050580497,18.7222890284298,18.7222890284298,8470.97274052184,0.0,1.0
2020-05-21,25.8,25.835,25.8,25.835,6000,18.883309497009,18.9089263897375,18.883309497009,18.9089263897375,8197.7155553437,0.0,1.0
2020-05-22,25.53,25.53,25.304,25.46,11700,18.6856934673891,18.6856934673891,18.5202815314851,18.6344596819321,15985.5453329202,0.0,1.0
2020-05-26,25.995,26.11,25.892,25.9,3833,19.0260321850678,19.1102019754614,18.9506453293239,18.9565006190904,5236.97395393873,0.0,1.0
2020-05-27,26.08,26.2,25.99,26.2,4362,19.088244638837,19.1760739853347,19.0223726289637,19.1760739853347,5959.73920873487,0.0,1.0
2020-05-28,26.113,26.23,26.113,26.23,7600,19.1123977091239,19.1980313219591,19.1123977091239,19.1980313219591,10383.7730367687,0.0,1.0
2020-05-29,26.068,26.19,25.95,26.14,11447,19.0794617041872,19.1687548731266,18.9930961801311,19.1321593120859,15639.8749936699,0.0,1.0
2020-06-01,26.66,26.69,26.6,26.64,2400,19.5127531469093,19.5347104835337,19.4688384736604,19.498114922493,3279.08622213748,0.0,1.0
2020-06-02,27.14,27.2,27.055,27.055,4054,19.8640705329002,19.907985206149,19.8018580791309,19.8018580791309,5538.92314356055,0.0,1.0
2020-06-03,27.64,27.64,27.28,27.28,8893,20.2300261433073,20.2300261433073,19.9665381038142,19.9665381038142,12150.3807389453,0.0,1.0
2020-06-04,27.51,27.64,27.25,27.64,5277,20.1348776846014,20.2300261433073,19.9445807671897,20.2300261433073,7209.8908309248,0.0,1.0
2020-06-05,27.897,28.03,27.897,28.03,4200,20.4181273270566,20.5154715194249,20.4181273270566,20.5154715194249,5738.40088874058,0.0,1.0
2020-06-08,28.219,28.22,27.9,27.9,5600,20.6538027401588,20.6545346513796,20.420323060719,20.420323060719,7651.20118498745,0.0,1.0
2020-06-09,28.101,28.245,28.05,28.07,8000,20.5674372161027,20.6728324319,20.5301097438412,20.5447479682575,10930.2874071249,0.0,1.0
2020-06-10,28.139,28.2,27.988,28.08,3856,20.5952498424936,20.6398964269633,20.4847312481507,20.5520670804656,5268.39853023423,0.0,1.0
2020-06-11,27.328,27.5,27.16,27.5,6600,20.0016698424132,20.1275585723933,19.8787087573164,20.1275585723933,9017.48711087809,0.0,1.0
2020-06-12,27.399,27.425,27.14,27.27,7255,20.0536355390911,20.0726652308322,19.8640705329002,19.959218991606,9912.4043923364,0.0,1.0
2020-06-15,27.07,27.14,26.65,27.14,9570,19.8128367474432,19.8640705329002,19.5054340347011,19.8640705329002,13075.3563107732,0.0,1.0
2020-06-16,27.612,27.68,27.282,27.585,15400,20.2095326291245,20.2593025921399,19.9680019262558,20.1897710261625,21040.8032587155,0.0,1.0
2020-06-17,27.71,27.79,27.58,27.71,4500,20.2812599287643,20.3398128264295,20.1861114700584,20.2812599287643,6148.28666650778,0.0,1.0
2020-06-18,27.8,27.83,27.619,27.74,4070,20.3471319386376,20.369089275262,20.2146560076702,20.3032172653887,5560.78371837481,0.0,1.0
2020-06-19,27.934,28.24,27.86,27.865,11100,20.4452080422267,20.6691728757959,20.3910466118865,20.3947061679905,15165.7737773859,0.0,1.0
2020-06-22,27.822,27.9,27.7,27.9,1400,20.3632339854955,20.420323060719,20.2739408165562,20.420323060719,1912.80029624686,0.0,1.0
2020-06-23,27.92,28.13,27.71,27.79,2666,20.4349612851353,20.5886626415063,20.2812599287643,20.3398128264295,3642.51827842439,0.0,1.0
2020-06-24,27.63,27.775,27.63,27.758,4300,20.2227070310992,20.3288341581172,20.2227070310992,20.3163916673634,5875.02948132964,0.0,1.0
2020-06-25,27.113,27.28,26.9,27.28,1610,20.1501819482287,20.2742951184922,19.991881916695,20.2742951184922,2166.32932209514,0.41791,1.0
2020-06-26,26.955,27.026,26.8,27.026,3700,20.032757511692,20.0855241888698,19.9175626530642,20.0855241888698,4978.52080233044,0.0,1.0
2020-06-29,26.9034,26.9034,26.68,26.73,469,19.9944087716584,19.9944087716584,19.8283795367071,19.8655391685226,631.061150349456,0.0,1.0
2020-06-30,26.87,27.09,26.735,26.735,9300,19.9695861376057,20.1330885175936,19.8692551317041,19.8692551317041,12513.5793139658,0.0,1.0
2020-07-01,27.144,27.28,27.144,27.236,2700,20.1732209199542,20.2742951184922,20.1732209199542,20.2415946424946,3632.97463953844,0.0,1.0
2020-07-02,27.626,27.709,27.626,27.679,1300,20.5314397706549,20.5931247594685,20.5314397706549,20.5708289803792,1749.21001162962,0.0,1.0
2020-07-06,28.292,28.69,28.2,28.69,3813,21.0264060664362,21.322196735687,20.9580323438959,21.322196735687,5130.56751872596,0.0,1.0
2020-07-07,28.245,28.39,28.116,28.38,1592,20.9914760125297,21.0992389447945,20.895604162446,21.0918070184314,2142.10949116489,0.0,1.0
2020-07-08,28.63,28.77,28.454,28.77,4500,21.2776051775085,21.3816521465916,21.1468032735182,21.3816521465916,6054.95773256405,0.0,1.0
2020-07-09,28.651,28.93,28.45,28.45,2820,21.2932122228709,21.500562968401,21.143830502973,21.143830502973,3794.44017907349,0.0,1.0
2020-07-10,28.415,28.52,28.197,28.406,6500,21.1178187607022,21.1958539875145,20.9558027659869,21.1111300269754,8746.05005814808,0.0,1.0
2020-07-13,28.3,28.91,28.3,28.464,4800,21.0323516075267,21.4856991156748,21.0323516075267,21.1542351998813,6458.62158140167,0.0,1.0
2020-07-14,28.469,28.583,28.06,28.278,3761,21.1579511630628,21.242675123602,20.8539853748127,21.0160013695279,5060.59911826077,0.0,1.0
2020-07-15,28.435,28.718,28.375,28.525,1807,21.1326826134283,21.3430061295036,21.0880910552498,21.1995699506961,2431.40191616517,0.0,1.0
2020-07-16,28.344,28.54,28.344,28.5,838,21.0650520835243,21.2107178402407,21.0650520835243,21.1809901347884,1127.56768441971,0.0,1.0
2020-07-17,28.358,28.358,28.249,28.34,2800,21.0754567804326,21.0754567804326,20.994448783075,21.062079312979,3767.52925581764,0.0,1.0
2020-07-20,28.7,28.95,28.32,28.32,1224,21.32962866205,21.5154268211271,21.0472154602529,21.0472154602529,1646.94850325743,0.0,1.0
2020-07-21,28.744,28.83,28.66,28.825,2100,21.3623291380476,21.4262437047701,21.2999009565977,21.4225277415886,2825.64694186323,0.0,1.0
2020-07-22,29.021,29.021,28.99,28.99,538,21.568193498305,21.568193498305,21.5451545265795,21.5451545265795,723.903835582105,0.0,1.0
2020-07-23,28.6502,28.86,28.56,28.7688,5929,21.2926176687619,21.4485394838594,21.2255816929669,21.3807603154281,7977.74319919385,0.0,1.0
2020-07-24,28.615,28.6388,28.22,28.22,874,21.2664572879638,21.284145272708,20.972896196622,20.972896196622,1176.00734628022,0.0,1.0
2020-07-27,28.7798,29.009,28.765,29.009,2493,21.3889354344275,21.5592751866693,21.3779361834101,21.5592751866693,3354.44658384048,0.0,1.0
2020-07-28,28.7337,28.7337,28.7337,28.7337,23,21.3546742538936,21.3546742538936,21.3546742538936,21.3546742538936,30.9475617442164,0.0,1.0
2020-07-29,29.07,29.2,28.85,29.02,3806,21.6046099374841,21.7012249802042,21.4411075574963,21.5674503056687,5121.14869558642,0.0,1.0
2020-07-30,28.695,28.85,28.49,28.84,15083,21.3259126988685,21.4411075574963,21.1735582084253,21.4336756311332,20294.872773392,0.0,1.0
2020-07-31,28.3887,28.3887,28.0901,28.1837,1090,21.0982727943673,21.0982727943673,20.8763554731656,20.945918303924,1466.64531744329,0.0,1.0
2020-08-03,28.4986,28.5255,28.03,28.0301,2492,21.1799496650975,21.1999415470142,20.8316895957234,20.8317639149871,3353.10103767771,0.0,1.0
2020-08-04,28.615,28.615,28.5429,28.5429,2032,21.2664572879638,21.2664572879638,21.212873098886,21.212873098886,2734.14980279338,0.0,1.0
2020-08-05,28.875,29.0643,28.61,29.0044,3036,21.459687373404,21.6003737394572,21.2627413247823,21.5558565005423,4085.07815023656,0.0,1.0
2020-08-06,28.97,29.01,28.9201,28.9245,957,21.5302906738533,21.5600183793056,21.4932053613015,21.4964754089013,1287.68767779196,0.0,1.0
2020-08-07,28.77,28.84,28.77,28.7783,2505,21.3816521465916,21.4336756311332,21.3816521465916,21.387820645473,3370.593137794,0.0,1.0
2020-08-10,28.5957,28.5957,28.29,28.4132,1569,21.2521136700831,21.2521136700831,21.0249196811636,21.1164810139568,2111.16192942067,0.0,1.0
2020-08-11,28.885,29.0,28.8041,28.8041,1071,21.4671192997671,21.5525864529426,21.4069950154897,21.4069950154897,1441.07994035025,0.0,1.0
2020-08-12,28.865,28.865,28.72,28.7505,532,21.4522554470409,21.4522554470409,21.3444925147762,21.3671598901836,715.830558605352,0.0,1.0
2020-08-13,28.86,28.8742,28.7,28.8742,4096,21.4485394838594,21.459092819295,21.32962866205,21.459092819295,5511.35708279609,0.0,1.0
2020-08-14,28.9604,28.9604,28.71,28.71,3571,21.5231560245447,21.5231560245447,21.3370605884131,21.3370605884131,4804.94534733029,0.0,1.0
2020-08-17,28.99,29.1024,28.99,29.0351,3211,21.5451545265795,21.6286893789005,21.5451545265795,21.578672514477,4320.54872872515,0.0,1.0
2020-08-18,29.025,29.24,28.8606,29.0545,3322,21.5711662688503,21.7309526856566,21.4489853994412,21.5930904516214,4469.90435279506,0.0,1.0
2020-08-19,29.0289,29.2782,28.8001,29.065,1009,21.5740647201319,21.7593426443635,21.4040222449445,21.6008939743026,1357.65607825714,0.0,1.0
2020-08-20,28.5966,28.64,28.5,28.59,4025,21.2527825434558,21.2850371038715,21.1809901347884,21.2478774720561,5415.82330523785,0.0,1.0
2020-08-21,28.51,28.618,28.4001,28.59,1455,21.1884220611515,21.2686868658728,21.1067451904212,21.2478774720561,1957.76966686238,0.0,1.0
2020-08-24,28.97,29.0529,28.8005,29.0529,1165,21.5302906738533,21.5919013434033,21.404319521999,21.5919013434033,1567.5612796527,0.0,1.0
2020-08-25,29.035,29.035,28.8,28.81,3131,21.5785981952133,21.5785981952133,21.4039479256809,21.411379852044,4212.90503570181,0.0,1.0
2020-08-26,29.09,29.14,28.8021,28.81,1467,21.6194737902103,21.6566334220257,21.4055086302171,21.411379852044,1973.91622081589,0.0,1.0
2020-08-27,28.9,28.95,28.8,28.95,2280,21.4782671893117,21.5154268211271,21.4039479256809,21.5154268211271,3067.84525116579,0.0,1.0
2020-08-28,28.9311,29.1599,28.7,28.7,4612,21.5013804803009,21.6714229554883,21.32962866205,21.32962866205,6205.65890279677,0.0,1.0
2020-08-31,28.75,28.75,28.58,28.6001,3282,21.3667882938655,21.3667882938655,21.240445545693,21.2553837176828,4416.08250628338,0.0,1.0
2020-09-01,28.95,29.01,28.65,28.8737,5146,21.5154268211271,21.5600183793056,21.2924690302346,21.4587212229768,6924.18055372772,0.0,1.0
2020-09-02,28.6788,28.6788,28.4001,28.45,1294,21.3138729781603,21.3138729781603,21.1067451904212,21.143830502973,1741.13673465287,0.0,1.0
2020-09-03,28.63,28.7,28.63,28.7,3232,21.2776051775085,21.32962866205,21.2776051775085,21.32962866205,4348.80519814378,0.0,1.0
2020-09-04,28.715,28.715,28.5793,28.5793,784,21.3407765515947,21.3407765515947,21.2399253108476,21.2399253108476,1054.90819162894,0.0,1.0
2020-09-08,28.4676,28.6,28.4087,28.6,2908,21.156910693372,21.2553093984192,21.1131366470934,21.2553093984192,3912.84824139917,0.0,1.0
2020-09-09,28.755,28.755,28.5,28.5,1925,21.370504257047,21.370504257047,21.1809901347884,21.1809901347884,2590.17636337463,0.0,1.0
2020-09-10,28.665,28.665,28.45,28.51,1001,21.3036169197793,21.3036169197793,21.143830502973,21.1884220611515,1346.8917089548,0.0,1.0
2020-09-11,28.86,28.86,28.86,28.86,93,21.4485394838594,21.4485394838594,21.4485394838594,21.4485394838594,125.135793139657,0.0,1.0
2020-09-14,29.165,29.165,29.165,29.165,258,21.6752132379334,21.6752132379334,21.6752132379334,21.6752132379334,347.15091000034,0.0,1.0
2020-09-15,29.325,29.6099,29.325,29.6099,211,21.7941240597428,22.005859641827,21.7941240597428,22.005859641827,283.910240349115,0.0,1.0
2020-09-16,29.535,29.535,29.4031,29.4031,562,21.9501945133675,21.9501945133675,21.8521674046385,21.8521674046385,756.196943489113,0.0,1.0
2020-09-17,29.28,29.81,29.28,29.69,5025,21.7606803911089,22.1545724883523,21.7606803911089,22.0653893719953,6761.36946802987,0.0,1.0
2020-09-18,29.48,29.7175,29.4224,29.7175,808,21.9093189183706,22.0858271694938,21.8665110225192,22.0858271694938,1087.20129953595,0.0,1.0
2020-09-21,28.9479,28.9479,28.76,28.76,1400,21.5138661165909,21.5138661165909,21.3742202202286,21.3742202202286,1883.76462790882,0.0,1.0
2020-09-22,28.767,28.79,28.76,28.7602,2181,21.3794225686827,21.3965159993178,21.3742202202286,21.3743688587558,2934.63618104938,0.0,1.0
2020-09-23,28.5,28.5919,28.36,28.5919,978,21.1809901347884,21.2492895380651,21.0769431657052,21.2492895380651,1315.94414721059,0.0,1.0
2020-09-24,27.825,27.87,27.56,27.87,2199,21.0052102124487,21.0391809028193,20.8051605913778,21.0391809028193,2912.95228094111,0.43848,1.0
2020-09-25,27.215,27.5,27.07,27.5,2892,20.5447186318703,20.7598663375504,20.4352575184542,20.7598663375504,3830.94952091028,0.0,1.0
2020-09-28,27.57,27.7,27.56,27.56,3138,20.8127096336823,20.9108471836417,20.8051605913778,20.8051605913778,4156.81867102921,0.0,1.0
2020-09-29,27.6748,27.81,27.59,27.68,2158,20.8918235970342,20.9938866489919,20.8278077182915,20.8957490990325,2858.64075592129,0.0,1.0
2020-09-30,28.0443,28.1196,27.95,27.95,4285,21.1707607101878,21.2276049987412,21.0995732412558,21.0995732412558,5676.21670024223,0.0,1.0
2020-10-01,27.99,28.2,27.95,28.15,3038,21.129769410474,21.2882992988699,21.0995732412558,21.250554087347,4024.35153683452,0.0,1.0
2020-10-02,27.9739,28.075,27.83,27.9,1613,21.1176154523637,21.1939362700628,21.008984733601,21.0618280297329,2136.69487456026,0.0,1.0
2020-10-05,28.2023,28.34,28.19,28.2225,3066,21.2900355785999,21.3939858911338,21.2807502565653,21.3052846440551,4061.44233440903,0.0,1.0
2020-10-06,28.2375,28.42,28.14,28.2788,2772,21.316608207512,21.4543782295703,21.2430050450425,21.3477857522298,3671.98895987665,0.0,1.0
2020-10-07,28.375,28.45,28.13,28.13,4891,21.4204075391997,21.477025356484,21.2354560027379,21.2354560027379,6478.96753346202,0.0,1.0
2020-10-08,28.5,28.545,28.3801,28.4,4396,21.5147705680068,21.5487412583773,21.4242575507751,21.4392801449611,5823.25521919832,0.0,1.0
2020-10-09,28.735,28.83,28.5889,28.5889,3241,21.692173062164,21.7638889640574,21.5818815540943,21.5818815540943,4293.25981924973,0.0,1.0
2020-10-12,28.84,28.86,28.73,28.73,3496,21.7714380063619,21.7865360909711,21.6883985410117,21.6883985410117,4631.05101144618,0.0,1.0
2020-10-13,28.6893,28.76,28.6843,28.76,2124,21.6576739388322,21.7110456679254,21.6538994176799,21.7110456679254,2813.60193029509,0.0,1.0
2020-10-14,28.8603,28.9972,28.86,28.87,972,21.7867625622402,21.8901089513897,21.7865360909711,21.7940851332756,1287.58054437233,0.0,1.0
2020-10-15,28.713,28.73,28.66,28.68,2532,21.675565169094,21.6883985410117,21.6355552448798,21.6506533294889,3354.06783780941,0.0,1.0
2020-10-16,28.6913,28.73,28.68,28.73,1257,21.6591837472931,21.6883985410117,21.6506533294889,21.6883985410117,1665.11187682718,0.0,1.0
2020-10-19,28.7402,28.78,28.7,28.73,5160,21.6960985641624,21.7261437525346,21.6657514140981,21.6883985410117,6835.30412444571,0.0,1.0
2020-10-20,28.931,29.359,28.92,28.9341,7966,21.8401342913335,22.1632333019688,21.8318303447985,21.8424744944479,10552.3319099485,0.0,1.0
2020-10-21,29.1499,29.1499,29.1499,29.1499,128,22.0053828273804,22.0053828273804,22.0053828273804,22.0053828273804,169.557931769196,0.0,1.0
2020-10-22,29.265,29.27,29.265,29.27,318,22.0922723043059,22.0960468254582,22.0922723043059,22.0960468254582,421.245486739097,0.0,1.0
2020-10-23,29.3011,29.42,29.3011,29.42,475,22.1195243470254,22.2092824600266,22.1195243470254,22.2092824600266,629.21888742475,0.0,1.0
2020-10-26,29.0066,29.31,28.8301,29.31,2322,21.897205051156,22.1262429946764,21.7639644544804,22.1262429946764,3075.88685600057,0.0,1.0
2020-10-27,28.8743,28.8743,28.69,28.855,1307,21.7973312214666,21.7973312214666,21.6582023717935,21.7827615698188,1731.34544392453,0.0,1.0
2020-10-28,28.39,28.58,28.21,28.58,1672,21.4317311026566,21.5751629064433,21.2958483411744,21.5751629064433,2214.85048373512,0.0,1.0
2020-10-29,28.175,28.175,28.13,28.1384,6517,21.2694266931085,21.2694266931085,21.2354560027379,21.2417971982737,8632.88313546756,0.0,1.0
2020-10-30,28.0854,28.1,27.978,28.01,4103,21.2017872740596,21.2128088758242,21.1207105597085,21.1448674950832,5435.12651600789,0.0,1.0
2020-11-02,28.0934,28.18,27.8832,27.9999,6316,21.2078265079032,21.2732012142607,21.0491456386613,21.1372429623555,8366.62419573627,0.0,1.0
2020-11-03,28.6546,28.71,28.23,28.23,214433,21.6314787620353,21.6733004564026,21.3109464257836,21.3109464257836,284053.249867688,0.0,1.0
2020-11-04,28.79,28.8099,28.5423,28.5423,3275,21.7336927948391,21.7487153890252,21.5467030169551,21.5467030169551,4338.29864487592,0.0,1.0
2020-11-05,29.26,29.4,29.235,29.3879,4807,22.0884977831536,22.1941843754175,22.0696251773922,22.185050034229,6367.69514073849,0.0,1.0
2020-11-06,29.35,29.55,29.16,29.16,1375,22.1564391638947,22.307420009986,22.013007360108,22.013007360108,1821.42309517691,0.0,1.0
2020-11-09,30.495,30.6,30.3627,30.57,1854,23.0208045077672,23.1000694519652,22.9209306780779,23.0774223250515,2455.94066796945,0.0,1.0
2020-11-10,30.31,30.42,30.085,30.2123,2144,22.8811472251328,22.964186690483,22.7112937732801,22.8073930818172,2840.09535713404,0.0,1.0
2020-11-11,30.455,30.6067,30.3905,30.6067,2317,22.990608338549,23.1051273103092,22.9419170156846,23.1051273103092,3069.26349929084,0.0,1.0
2020-11-12,30.225,30.505,29.94,29.94,2245,22.816980365544,23.0283535500718,22.601832659864,22.601832659864,2973.88716267067,0.0,1.0
2020-11-13,30.55,30.55,30.3,30.3,2836,23.0623242404424,23.0623242404424,22.8735981828283,22.8735981828283,3756.76792576124,0.0,1.0
2020-11-16,31.065,31.13,30.55,30.55,6980,23.4510999191274,23.500168694107,23.0623242404424,23.0623242404424,9246.20596678897,0.0,1.0
2020-11-17,30.8,30.95,30.65,30.66,2218,23.2510502980564,23.3642859326249,23.137814663488,23.1453637057926,2938.12103643811,0.0,1.0
2020-11-18,31.0446,31.065,30.88,30.88,1062,23.4356998728261,23.4510999191274,23.311442636493,23.311442636493,1406.80096514755,0.0,1.0
2020-11-19,31.22,31.23,31.0482,31.1899,7119,23.5681100748481,23.5756591171527,23.4384175280557,23.5453874575114,9430.33528331959,0.0,1.0
2020-11-20,31.1649,31.1649,31.1649,31.1649,198,23.52651485175,23.52651485175,23.52651485175,23.52651485175,262.284925705475,0.0,1.0
2020-11-23,31.32,31.378,31.27,31.378,4294,23.6436004978938,23.6873849432602,23.6058552863709,23.6873849432602,5688.13874231974,0.0,1.0
2020-11-24,31.3946,31.53,31.352,31.53,2872,23.6999163534858,23.8021303862896,23.6677574332684,23.8021303862896,3804.45609407134,0.0,1.0
2020-11-25,31.3698,31.55,31.21,31.3,27056,23.6811947285705,23.8172284708987,23.5605610325436,23.6285024132846,35840.3078277138,0.0,1.0
2020-11-27,31.795,31.795,31.622,31.6222,1238,24.0021800073605,24.0021800073605,23.8715815754916,23.8717325563377,1639.9431213302,0.0,1.0
2020-11-30,31.255,31.79,31.12,31.79,6444,23.5945317229141,23.9984054862083,23.4926196518025,23.9984054862083,8536.18212750546,0.0,1.0
2020-12-01,31.815,31.88,31.6371,31.6471,13748,24.0172780919697,24.0663468669493,23.8829806293715,23.890529671676,18211.5816090852,0.0,1.0
2020-12-02,32.051,32.1,31.96,31.96,8871,24.1954354903574,24.2324257976497,24.1267392053858,24.1267392053858,11751.1594744104,0.0,1.0
2020-12-03,32.2468,32.46,31.84,32.46,4479,24.3432457386807,24.504191320614,24.0361506977311,24.504191320614,5933.20294057992,0.0,1.0
2020-12-04,32.44,32.62,32.4052,32.4052,8762,24.4890932360049,24.6249759974871,24.462822568785,24.462822568785,11606.7702981382,0.0,1.0
2020-12-07,32.53,32.65,32.13,32.13,5356,24.557034616746,24.6476231244007,24.2550729245634,24.2550729245634,7094.93970746729,0.0,1.0
2020-12-08,32.83,32.83,32.6,32.6,4862,24.7835058858829,24.7835058858829,24.6098779128779,24.6098779128779,6440.55206454555,0.0,1.0
2020-12-09,32.87,33.0109,32.69,33.0,7897,24.8137020551011,24.9200680611725,24.677819293619,24.9118396050605,10460.9295873542,0.0,1.0
2020-12-10,32.7994,32.87,32.73,32.8568,1111,24.7604058164309,24.8137020551011,24.7080154628373,24.8037373192591,1471.70986090295,0.0,1.0
2020-12-11,32.9,32.9,32.7,32.7,3537,24.8363491820148,24.8363491820148,24.6853683359236,24.6853683359236,4685.36253646599,0.0,1.0
2020-12-14,33.0741,33.1,32.9998,32.9998,4614,24.9677780085373,24.9873300281061,24.9116886242144,24.9116886242144,6112.03357174274,0.0,1.0
2020-12-15,33.33,33.33,33.0899,33.125,4040,25.1609580011111,25.1609580011111,24.9797054953785,25.0062026338675,5351.67222146525,0.0,1.0
2020-12-16,33.485,33.96,33.402,33.415,4900,25.2779681568318,25.6365476662986,25.2153111057039,25.2251248606999,6490.88957553954,0.0,1.0
2020-12-17,33.6398,33.86,33.3994,33.3994,2864,25.3948273317065,25.561057243253,25.2133483547048,25.2133483547048,3793.85872333576,0.0,1.0
2020-12-18,33.8666,33.99,33.6398,33.6398,3740,25.566039611174,25.6591947932123,25.3948273317065,25.3948273317065,4954.27081888119,0.0,1.0
2020-12-21,33.39,33.99,33.39,33.8666,7316,25.2062522549385,25.6591947932123,25.2062522549385,25.566039611174,9691.2955376831,0.0,1.0
2020-12-22,33.5794,33.7288,33.2,33.65,3440,25.3492311161869,25.4620138082171,25.0628204511518,25.4025273548571,4556.86941629714,0.0,1.0
2020-12-23,33.657,33.657,33.51,33.605,3415,25.546880141805,25.546880141805,25.4353018258278,25.5074102613233,4499.12687427981,0.18422,1.0
2020-12-24,33.86,33.87,33.19,33.19,4149,25.7009644829164,25.7085548445475,25.1924102536325,25.1924102536325,5466.14272368577,0.0,1.0
2020-12-28,34.2887,34.2887,33.815,33.8599,7537,26.0263632860418,26.0263632860418,25.6668078555764,25.7008885793001,9929.69817026264,0.0,1.0
2020-12-29,33.9,34.2,33.9,34.0,3782,25.7313259294408,25.9590367783739,25.7313259294408,25.8072295457518,4982.63479898279,0.0,1.0
2020-12-30,34.595,34.689,34.26,34.295,3784,26.2588560628025,26.3302054621349,26.0045789481605,26.0311452138694,4985.26971955338,0.0,1.0
2020-12-31,34.5143,34.54,34.12,34.53,5964,26.1976018444395,26.2171090738314,25.8983138853251,26.2095187122003,7857.33314149481,0.0,1.0
2021-01-04,34.9,35.15,34.4262,35.0,8037,26.4903620925512,26.6801211333287,26.1307307584695,26.5662657088622,10588.4283129097,0.0,1.0
2021-01-05,34.9711,34.9711,34.75,34.87,2043,26.5443295637483,26.5443295637483,26.3765066680846,26.4675910076578,2691.57136285612,0.0,1.0
2021-01-06,34.9893,35.12,34.4664,35.12,7229,26.5581440219169,26.6573500484354,26.1612440122265,26.6573500484354,9523.92040239202,0.0,1.0
2021-01-07,35.075,35.075,34.63,34.63,5603,26.6231934210955,26.6231934210955,26.2854223285114,26.2854223285114,7381.72997850358,0.0,1.0
2021-01-08,35.465,35.75,35.19,35.24,4761,26.9192175247085,27.135542831195,26.7104825798532,26.7484343880087,6272.42841828585,0.0,1.0
2021-01-11,35.395,35.5099,35.0001,35.16,4287,26.8660849932908,26.9532982484322,26.5663416124785,26.6877114949598,5647.95224305638,0.0,1.0
2021-01-12,35.47,37.0,35.0,35.53,7175,26.9230127055241,28.0843380350829,26.5662657088622,26.9685548753107,9452.77754698611,0.0,1.0
2021-01-13,35.72,35.72,35.72,35.72,162,27.1127717463016,27.1127717463016,27.1127717463016,27.1127717463016,213.428566217666,0.0,1.0
2021-01-14,36.015,36.21,35.72,36.21,2019,27.3366874144192,27.4846994662257,27.1127717463016,27.4846994662257,2659.95231600906,0.0,1.0
2021-01-15,35.735,35.735,35.5,35.665,3206,27.1241572887483,27.1241572887483,26.9457837904174,27.0710247573306,4223.77767465331,0.0,1.0
2021-01-19,36.265,36.265,36.0,36.215,3369,27.5264464551968,27.5264464551968,27.3253018719725,27.4884946470413,4438.52370115627,0.0,1.0
2021-01-20,36.2958,36.39,36.14,36.36,2797,27.5498247690206,27.6213259755856,27.431566934808,27.5985548906923,3684.93641796797,0.0,1.0
2021-01-21,36.375,36.4592,36.1401,36.1401,1232,27.6099404331389,27.6738512780728,27.4316428384243,27.4316428384243,1623.1110714825,0.0,1.0
2021-01-22,36.025,36.29,35.76,36.09,5283,27.3442777760503,27.5454223592745,27.1431331928261,27.3936151266525,6960.14268720944,0.0,1.0
2021-01-25,36.2172,36.2894,36.04,36.04,2645,27.4901645266001,27.5449669375767,27.3556633184969,27.3556633184969,3484.68245460325,0.0,1.0
2021-01-26,36.005,36.18,35.8037,36.18,4527,27.3290970527881,27.4619283813324,27.176303073154,27.4619283813324,5964.14271152699,0.0,1.0
2021-01-27,35.06,35.6089,34.92,35.26,5162,26.6118078786488,27.0284428285801,26.5055428158134,26.7636151112709,6800.72999268884,0.0,1.0
2021-01-28,35.15,35.2,35.1,35.1,2783,26.6801211333287,26.7180729414843,26.6421693251732,26.6421693251732,3666.49197397386,0.0,1.0
2021-01-29,34.535,34.82,34.175,34.8,5316,26.2133138930159,26.4296391995023,25.9400608742961,26.4144584762401,7003.61887662414,0.0,1.0
2021-02-01,34.895,35.0,34.49,35.0,4244,26.4865669117356,26.5662657088622,26.1791572656759,26.5662657088622,5591.30145078873,0.0,1.0
2021-02-02,35.28,35.28,34.9562,35.0,1064,26.7787958345331,26.7787958345331,26.533019924918,26.5662657088622,1401.77774355306,0.0,1.0
2021-02-03,35.6665,35.8099,35.46,35.67,8434,27.0721633115752,27.1810090973653,26.9154223438929,27.0748199381461,11111.4600461716,0.0,1.0
2021-02-04,35.65,35.65,35.2065,35.2065,4486,27.0596392148839,27.0596392148839,26.7230066765445,26.7230066765445,5910.12683982994,0.0,1.0
2021-02-05,35.81,36.09,35.5311,35.815,1109,27.1810850009816,27.3936151266525,26.9693898150901,27.1848801817971,1461.0634563913,0.0,1.0
2021-02-08,36.1209,36.1775,36.0001,36.0001,3460,27.4170693440926,27.4600307909246,27.3253777755888,27.3253777755888,4558.41258711804,0.0,1.0
2021-02-09,36.4,36.4799,36.385,36.39,1798,27.6289163372167,27.6895633266492,27.61753079477,27.6213259755856,2368.79359295903,0.0,1.0
2021-02-10,36.439,36.7224,36.439,36.7224,4513,27.658518747578,27.8736295962035,27.658518747578,27.8736295962035,5945.69826753287,0.0,1.0
2021-02-11,36.6879,36.75,36.31,36.73,5374,27.8474428485761,27.8945789943053,27.5606030825367,27.8793982710431,7080.03157317122,0.0,1.0
2021-02-12,36.615,36.89,36.615,36.7,3493,27.7921091122854,28.0008440571407,27.7921091122854,27.8566271861498,4601.88877653276,0.0,1.0
2021-02-16,37.2,37.55,36.86,36.86,8087,28.236145267705,28.5018079247936,27.9780729722474,27.9780729722474,10654.3013271745,0.0,1.0
2021-02-17,37.7,37.71,37.397,37.397,1807,28.6156633492601,28.6232537108912,28.3856753918377,28.3856753918377,2380.65073552668,0.0,1.0
2021-02-18,37.7741,37.7741,37.5,37.7158,3998,28.6719079289466,28.6719079289466,28.4638561166381,28.6276561206373,5267.20622060635,0.0,1.0
2021-02-19,38.205,38.31,37.71,38.005,1885,28.9989766116309,29.0786754087574,28.6232537108912,28.8471693790088,2483.41263777963,0.0,1.0
2021-02-22,38.3931,38.4999,37.66,37.66,3476,29.1417513139119,29.2228163761321,28.5853019027357,28.5853019027357,4579.49195168276,0.0,1.0
2021-02-23,38.1653,38.28,38.12,38.28,1875,28.9688428759554,29.0559043238641,28.9344585377665,29.0559043238641,2470.23803492669,0.0,1.0
2021-02-24,37.77,37.82,37.09,37.61,7399,28.6687958806779,28.7067476888334,28.1526512897628,28.5473500945802,9747.88865089202,0.0,1.0
2021-02-25,37.22,38.2432,37.18,37.37,6167,28.2513259909672,29.0279717930617,28.2209645444427,28.3651814154337,8124.77757940953,0.0,1.0
2021-02-26,37.1496,37.255,36.65,37.255,2145,28.1978898450842,28.277892256676,27.8186753779943,28.277892256676,2825.95231195613,0.0,1.0
2021-03-01,37.8997,38.15,37.33,37.33,6971,28.7672428710333,28.9572296226598,28.3348199689093,28.3348199689093,9184.01564878609,0.0,1.0
2021-03-02,37.605,37.605,37.3001,37.555,5463,28.5435549137646,28.5435549137646,28.3121247876323,28.5056031056091,7197.28553856241,0.0,1.0
2021-03-03,37.683,37.9132,37.34,37.9132,3787,28.6027597344873,28.7774898592353,28.3424103305404,28.7774898592353,4989.22210040926,0.0,1.0
2021-03-04,37.2359,37.6065,37.13,37.55,3159,28.2633946659606,28.5446934680093,28.1830127362872,28.5018079247936,4161.85704124449,0.0,1.0
2021-03-05,37.255,37.56,36.771,37.56,9141,28.277892256676,28.5093982864247,27.9105187537306,28.5093982864247,12042.9044678746,0.0,1.0
2021-03-08,36.2884,38.38,36.265,38.38,24076,27.5442079014136,29.1318079401752,27.5264464551968,29.1318079401752,31719.1738287439,0.0,1.0
2021-03-09,36.8489,37.22,36.2301,36.61,8662,27.9696476708369,28.2513259909672,27.4999560931042,27.7883139314698,11411.8409912187,0.0,1.0
2021-03-10,37.0261,37.24,36.9472,37.24,13031,28.1041488789401,28.2665067142294,28.0442609256707,28.2665067142294,17167.8249776691,0.0,1.0
2021-03-11,37.7093,38.03,37.28,37.28,2310,28.6227223855771,28.8661452830865,28.2968681607538,28.2968681607538,3043.33325902968,0.0,1.0
2021-03-12,38.055,38.1699,37.682,37.7093,5598,28.8851211871643,28.9723344423057,28.6020006983241,28.6227223855771,7375.14267707712,0.0,1.0
2021-03-15,38.2389,38.2389,37.8257,38.16,11937,29.0247079375603,29.0247079375603,28.7110741949631,28.9648199842909,15726.5234255573,0.0,1.0
2021-03-16,38.4878,38.549,38.23,38.49,12104,29.2136320385585,29.2600850517408,29.0179525157086,29.2153019181173,15946.5392932014,0.0,1.0
2021-03-17,38.4011,38.4011,38.155,38.27,7725,29.1478236032168,29.1478236032168,28.9610248034753,29.048313962233,10177.380703898,0.0,1.0
2021-03-18,38.2958,38.475,37.77,38.28,4036,29.0678970952413,29.2039163756706,28.6687958806779,29.0559043238641,5317.26971144752,0.0,1.0
2021-03-19,38.22,38.42,38.0001,38.14,53006,29.0103621540775,29.1621693866996,28.8434501018095,28.9496392610287,69833.2998823062,0.0,1.0
2021-03-22,37.855,37.983,37.82,37.82,7188,28.7333139545422,28.8304705834204,28.7067476888334,28.7067476888334,9469.90453069496,0.0,1.0
2021-03-23,36.75,37.39,36.19,36.19,17417,27.8945789943053,28.3803621386959,27.4695187429635,27.4695187429635,22946.2057889697,0.0,1.0
2021-03-24,36.7,36.85,36.64,36.64,6445,27.8566271861498,27.9704826106163,27.8110850163632,27.8110850163632,8491.03153872133,0.0,1.0
2021-03-25,36.2,36.7499,36.09,36.5,6830,27.5578933234344,27.9765144709084,27.4741538685842,27.7862736548441,8971.87593761928,0.10643,1.0
2021-03-26,36.9144,36.98,36.83,36.84,2027,28.101743019298,28.1516821850996,28.0374920193948,28.0451046971084,2662.66362013972,0.0,1.0
2021-03-29,37.4448,37.6895,37.0,37.11,3425,28.5055194452303,28.6918016688835,28.1669075405269,28.2506469953771,4499.07395114876,0.0,1.0
2021-03-30,37.86,37.9628,37.64,37.9628,2184,28.8215978239013,28.8998561507977,28.6541189142009,28.8998561507977,2868.89854286391,0.0,1.0
2021-03-31,37.8704,38.23,37.7955,38.22,1784,28.8295150087235,29.1032668993066,28.7724960526482,29.0956542215929,2343.45924929909,0.0,1.0
2021-04-01,38.3571,38.6,38.1021,38.59,3256,29.2000240330472,29.3849359747119,29.0059007513489,29.3773232969982,4277.07584961761,0.0,1.0
2021-04-05,38.5749,39.01,38.3652,38.8,10519,29.3658281536506,29.6970557609718,29.2061903019952,29.537189528985,13817.7398225208,0.0,1.0
2021-04-06,38.6167,38.969,38.406,38.49,2249,29.3976491464937,29.6658437823458,29.2372500270669,29.3011965198617,2954.28242806818,0.0,1.0
2021-04-07,38.6676,38.9972,38.3,38.3,22258,29.4363976760562,29.6873115334983,29.1565556433022,29.1565556433022,29238.0694904143,0.0,1.0
2021-04-08,39.3401,39.6,38.7499,39.22,3784,29.9483502522995,30.1462037460775,29.4990500136396,29.8569219929585,4970.65571712318,0.0,1.0
2021-04-09,39.0243,39.39,39.0243,39.1,9742,29.7079418901023,29.9863375140907,29.7079418901023,29.7655698603947,12797.0739947711,0.0,1.0
2021-04-12,38.8787,39.21,38.54,39.2,10121,29.5971013025915,29.8493093152449,29.3392599084299,29.8416966375312,13294.9277254238,0.0,1.0
2021-04-13,38.7545,38.97,38.2701,38.515,8476,29.5025518453878,29.6666050501171,29.1337937369384,29.3202282141458,11134.0586306385,0.0,1.0
2021-04-14,38.8576,39.2,38.42,38.42,1962,29.5810385526156,29.8416966375312,29.2479077758661,29.2479077758661,2577.27973493543,0.0,1.0
2021-04-15,39.04,39.3628,38.85,38.85,9597,29.7198937941127,29.9656310307095,29.5752529175533,29.5752529175533,12606.6022508539,0.0,1.0
2021-04-16,39.4537,39.5999,39.319,39.49,2916,30.0348302711267,30.1461276193003,29.9322875023237,30.0624642912272,3830.45245008752,0.0,1.0
2021-04-19,39.455,39.57,39.0301,39.22,7258,30.0358199192294,30.1233657129365,29.7123572431762,29.8569219929585,9534.09598173363,0.0,1.0
2021-04-20,39.225,39.43,39.225,39.255,7118,29.8607283318154,30.0167882249453,29.8607283318154,29.8835663649563,9350.19222898592,0.0,1.0
2021-04-21,39.4014,39.6,39.19,39.4,7009,29.9950159666843,30.1462037460775,29.8340839598176,29.9939501918043,9207.0100214895,0.0,1.0
2021-04-22,39.1626,39.32,39.0001,39.17,4597,29.8132252228821,29.9330487700951,29.6895192100352,29.8188586043903,6038.61108129368,0.0,1.0
2021-04-23,39.575,40.46,39.3772,39.3772,8044,30.1271720517933,30.8008940294519,29.9765932866172,29.9765932866172,10566.5841935885,0.0,1.0
2021-04-26,40.3377,40.53,40.2,40.2,8778,30.7077909810139,30.8541827734475,30.6029644088968,30.6029644088968,11530.7652972799,0.0,1.0
2021-04-27,40.085,40.23,39.855,39.855,9701,30.5154186151898,30.6258024420378,30.3403270277757,30.3403270277757,12743.2164671807,0.0,1.0
2021-04-28,39.96,40.06,39.96,39.96,5916,30.4202601437691,30.4963869209056,30.4202601437691,30.4202601437691,7771.24715182365,0.0,1.0
2021-04-29,39.8743,39.8743,39.35,39.35,28924,30.355019495763,30.355019495763,29.9558868032361,29.9558868032361,37994.515317672,0.0,1.0
2021-04-30,39.69,39.75,39.38,39.75,16144,30.2147178455004,30.2603939117823,29.978724836377,30.2603939117823,21206.729888276,0.0,1.0
2021-05-03,39.3,39.33,38.77,39.26,21671,29.9178234146678,29.9406614478087,29.514351495844,29.8873727038132,28466.9873271079,0.0,1.0
2021-05-04,38.775,39.11,38.6401,39.11,7116,29.5181578347008,29.7731825381083,29.4154628123436,29.7731825381083,9347.56503251812,0.0,1.0
2021-05-05,39.1948,39.1948,38.78,38.83,3201,29.8377380451201,29.8377380451201,29.5219641735577,29.5600275621259,4204.82794675246,0.0,1.0
2021-05-06,39.48,39.63,39.12,39.51,8571,30.0548516135136,30.1690417792184,29.780795215822,30.0776896466546,11258.8504628601,0.0,1.0
2021-05-07,40.2465,40.2465,40.0,40.0,2710,30.6383633602653,30.6383633602653,30.4507108546237,30.4507108546237,3559.85121390164,0.0,1.0
2021-05-10,40.18,40.287,39.965,40.02,28445,30.5877390534695,30.6691947050056,30.4240664826259,30.465936210051,37365.3017636281,0.0,1.0
2021-05-11,39.0916,39.095,38.73,38.81,9366,29.7591752111152,29.7617635215378,29.4839007849894,29.5448022066986,12303.1610588202,0.0,1.0
2021-05-12,37.6525,38.475,37.6525,38.475,22215,28.663634761343,29.2897775032912,28.663634761343,29.2897775032912,29181.584766356,0.0,1.0
2021-05-13,38.0735,38.59,38.0601,38.09,6115,28.9841284930879,29.3773232969982,28.9739275049516,28.9966894113154,8032.65320037214,0.0,1.0
2021-05-14,38.3017,38.56,37.9489,38.56,9921,29.1578497985135,29.3544852638572,28.8892745287757,29.3544852638572,13032.2080786414,0.0,1.0
2021-05-17,37.4248,37.81,37.255,37.81,13361,28.490294089803,28.783534435333,28.3610308222251,28.783534435333,17550.9860032988,0.0,1.0
2021-05-18,38.6,38.6,37.9,38.29,5298,29.3849359747119,29.3849359747119,28.8520485347559,29.1489429655885,6959.443443266,0.0,1.0
2021-05-19,38.193,38.23,38.165,38.17,2397,29.0750999917661,29.1032668993066,29.0537844941678,29.0575908330247,3148.69496668717,0.0,1.0
2021-05-20,38.2,38.46,37.8553,37.99,37482,29.0804288661656,29.2783584867207,28.8180198653759,28.9205626341789,49236.2890034913,0.0,1.0
2021-05-21,37.7,38.5025,37.7,38.2,57407,28.6997949804828,29.3107123670037,28.6997949804828,29.0804288661656,75409.7338141888,0.0,1.0
2021-05-24,38.4274,38.465,37.74,37.75,13933,29.2535411573742,29.2821648255775,28.7302456913375,28.7378583690511,18302.3641930965,0.0,1.0
2021-05-25,38.41,38.4619,38.31,38.33,6296,29.2402950981524,29.2798048954863,29.1641683210158,29.1793936764432,8270.41448071023,0.0,1.0
2021-05-26,38.6955,38.945,38.29,38.29,9973,29.4576370468773,29.647573355833,29.1489429655885,29.1489429655885,13100.5151868048,0.0,1.0
2021-05-27,39.0931,39.0931,38.94,38.94,1244,29.7603171127722,29.7603171127722,29.6437670169762,29.6437670169762,1634.11620298659,0.0,1.0
2021-05-28,38.925,39.12,38.7501,39.09,3485,29.6323480004057,29.780795215822,29.4992022671938,29.757957182681,4577.88984518347,0.0,1.0
2021-06-01,39.6,39.93,39.25,39.25,16584,30.1462037460775,30.3974221106281,29.8797600260995,29.8797600260995,21784.7131111973,0.0,1.0
2021-06-02,39.7554,39.95,39.51,39.95,2450,30.2645047577477,30.4126474660554,30.0776896466546,30.4126474660554,3218.31567308451,0.0,1.0
2021-06-03,39.3843,39.745,39.3843,39.5501,4442,29.9819982877939,30.2565875729255,29.9819982877939,30.1082164842863,5835.0033550373,0.0,1.0
2021-06-04,39.715,39.79,39.41,39.41,2692,30.2337495397845,30.2908446226369,30.001562869518,30.001562869518,3536.20644569122,0.0,1.0
2021-06-07,39.685,39.7899,39.4,39.4,6972,30.2109115066435,30.2907684958598,29.9939501918043,29.9939501918043,9158.40688683478,0.0,1.0
2021-06-08,39.645,39.79,39.49,39.49,5444,30.1804607957889,30.2908446226369,30.0624642912272,30.0624642912272,7151.22878541717,0.0,1.0
2021-06-09,39.6046,39.78,39.6,39.77,2390,30.1497055778257,30.2832319449233,30.1462037460775,30.2756192672096,3139.49977904979,0.0,1.0
2021-06-10,39.97,40.14,39.79,39.79,2576,30.4278728214827,30.5572883426149,30.2908446226369,30.2908446226369,3383.82905055743,0.0,1.0
2021-06-11,40.1493,40.1493,39.851,39.9525,4237,30.5643681328886,30.5643681328886,30.3372819566902,30.4145506354838,5565.71571708533,0.0,1.0
2021-06-14,40.0051,40.27,39.9162,40.21,2702,30.4545933202577,30.6562531528924,30.3869166153833,30.6105770866105,3549.34242803034,0.0,1.0
2021-06-15,39.7319,39.95,39.7319,39.9,1798,30.2466149651206,30.4126474660554,30.2466149651206,30.3745840774871,2361.84962457385,0.0,1.0
2021-06-16,39.24,40.7,38.85,39.5,5153,29.8721473483858,30.9835982945796,29.5752529175533,30.0700769689409,6768.97169934877,0.0,1.0
2021-06-17,39.6356,39.74,39.5,39.55,2570,30.1733048787381,30.2527812340686,30.0700769689409,30.1081403575092,3375.94746115395,0.0,1.0
2021-06-18,38.9443,39.28,38.89,39.28,8692,29.647040468393,29.9025980592405,29.6057036284079,29.9025980592405,11417.7958491635,0.0,1.0
2021-06-21,39.1566,39.16,38.85,38.96,1030,29.808657616254,29.8112459266766,29.5752529175533,29.6589923724035,1353.0061809294,0.0,1.0
2021-06-22,38.953,39.1,38.8,38.94,4493,29.6536634980039,29.7655698603947,29.537189528985,29.6437670169762,5901.99686496682,0.0,1.0
2021-06-23,39.2521,39.33,38.85,38.944,4259,29.8813586884194,29.9406614478087,29.5752529175533,29.6468120880616,5594.61487823139,0.0,1.0
2021-06-24,39.1101,39.65,38.29,38.29,28801,30.5831029327419,31.0052909934573,29.941805602509,29.941805602509,36831.1218314633,1.06381,1.0
2021-06-25,38.54,38.71,38.01,38.71,14336,30.137299240551,30.2702349144195,29.722852727902,30.2702349144195,18333.0774131404,0.0,1.0
2021-06-28,38.3347,38.58,38.1001,38.32,6389,29.9767598649909,30.1685782226377,29.7933086350523,29.965264839074,8170.34260550742,0.0,1.0
2021-06-29,38.05,38.19,37.651,38.05,10655,29.7541317099887,29.8636081472922,29.4421238636737,29.7541317099887,13625.7631024701,0.0,1.0
2021-06-30,38.4,38.4,37.93,38.4,8057,30.0278228032474,30.0278228032474,29.6602947637285,30.0278228032474,10303.4043469359,0.0,1.0
2021-07-01,37.9415,38.55,37.8458,38.55,16346,29.6692874710785,30.1451189860726,29.594452506436,30.1451189860726,20903.4935404013,0.0,1.0
2021-07-02,38.0604,38.26,37.985,38.15,2252,29.7622642453312,29.9183463659439,29.7033033640978,29.8323291652055,2879.88911372715,0.0,1.0
2021-07-06,37.8498,38.43,37.71,38.01,30093,29.5975804046447,30.0512820398125,29.4882603622516,29.722852727902,38483.3495112748,0.0,1.0
2021-07-07,38.4676,38.9297,37.84,37.84,5039,30.080684282974,30.4420347235308,29.5899170540334,29.5899170540334,6443.94371406353,0.0,1.0
2021-07-08,37.45,37.9,37.45,37.72,19137,29.2849469786879,29.6368355271635,29.2849469786879,29.4960801077733,24472.6633967124,0.0,1.0
2021-07-09,38.76,38.97,37.69,37.9,13874,30.3093336420279,30.4735482979832,29.4726208712082,29.6368355271635,17742.2653480686,0.0,1.0
2021-07-12,38.415,38.4399,37.6137,38.27,6525,30.03955242153,30.059023587879,29.4129562128778,29.9261661114656,8344.26130864547,0.0,1.0
2021-07-13,37.51,38.38,37.51,38.34,10475,29.331865451818,30.0121833122041,29.331865451818,29.9809043301174,13395.5765836109,0.0,1.0
2021-07-14,38.0,38.31,37.71,37.93,11672,29.7150329823803,29.9574450935523,29.4882603622516,29.6602947637285,14926.3169340245,0.0,1.0
2021-07-15,37.9625,38.298,37.9479,38.01,2050,29.685708936674,29.9480613989263,29.6742921082123,29.722852727902,2621.56868700739,0.0,1.0
2021-07-16,38.01,38.2762,38.0,38.2762,3142,29.722852727902,29.9310143536891,29.7150329823803,29.9310143536891,4018.03356808645,0.0,1.0
2021-07-19,37.19,37.78,37.07,37.75,9409,29.0816335951243,29.5429985809034,28.9877966488641,29.5195393443383,12032.3608663671,0.0,1.0
2021-07-20,37.62,37.62,37.35,37.36,3422,29.4178826525565,29.4178826525565,29.2067495234712,29.2145692689928,4376.10148631185,0.0,1.0
2021-07-21,37.5,37.62,37.25,37.62,12111,29.3240457062963,29.4178826525565,29.1285520682544,29.4178826525565,15487.7162772422,0.0,1.0
2021-07-22,37.55,37.889,37.5001,37.825,6025,29.3631444339047,29.6282338070897,29.3241239037516,29.5781874357509,7704.85431181441,0.0,1.0
2021-07-23,37.95,38.03,37.55,37.55,3917,29.6759342547719,29.7384922189453,29.3631444339047,29.3631444339047,5009.11441317461,0.0,1.0
2021-07-26,38.0,38.0,37.42,37.9,3857,29.7150329823803,29.7150329823803,29.2614877421229,29.6368355271635,4932.38557355488,0.0,1.0
2021-07-27,37.54,37.7458,37.3049,37.3049,8036,29.3553246883831,29.5162550512192,29.1714824711684,29.1714824711684,10276.549253069,0.0,1.0
2021-07-28,38.38,38.39,37.8162,37.93,5812,30.0121833122041,30.0200030577258,29.5713060596918,29.6602947637285,7432.46693116437,0.0,1.0
2021-07-29,38.3606,38.66,38.3,38.66,1570,29.997013005892,30.2311361868111,29.9496253480307,30.2311361868111,2007.73797004956,0.0,1.0
2021-07-30,38.55,38.56,38.16,38.18,4345,30.1451189860726,30.1529387315943,29.8401489107272,29.8557884017705,5556.44680246201,0.0,1.0
2021-08-02,38.41,38.77,38.41,38.77,1430,30.0356425487691,30.3171533875496,30.0356425487691,30.3171533875496,1828.70401093686,0.0,1.0
2021-08-03,38.63,38.645,38.25,38.37,172369,30.2076769502461,30.2194065685286,29.9105266204223,30.0043635666824,220427.88927355,0.0,1.0
2021-08-04,38.6942,38.96,38.15,38.96,15206,30.2578797164952,30.4657285524615,29.8323291652055,30.4657285524615,19445.6455876266,0.0,1.0
2021-08-05,38.4137,38.79,38.15,38.79,5187,30.0385358546122,30.3327928785929,29.8323291652055,30.3327928785929,6633.20818512552,0.0,1.0
2021-08-06,38.09,38.22,38.001,38.15,2595,29.7854106920754,29.8870673838572,29.7158149569325,29.8323291652055,3318.52231355326,0.0,1.0
2021-08-09,37.9995,38.2066,37.96,38.2066,4930,29.7146419951042,29.8765889248582,29.6837540002936,29.8765889248582,6304.55298875436,0.0,1.0
2021-08-10,37.4047,37.84,37.0932,37.84,7384,29.2495235314747,29.5899170540334,29.0059384584744,29.5899170540334,9442.76252920127,0.0,1.0
2021-08-11,37.7798,38.1,37.05,38.1,6029,29.5428421859929,29.7932304375971,28.9721571578208,29.7932304375971,7709.96956778906,0.0,1.0
2021-08-12,37.8632,38.0699,37.855,38.0222,2655,29.6080588636437,29.7696930035768,29.6016466723159,29.7323928174384,3395.25115317299,0.0,1.0
2021-08-13,37.7765,37.8667,37.5023,37.6934,4131,29.5402616699708,29.6107957745763,29.3258442477663,29.4752795846856,5282.7806078183,0.0,1.0
2021-08-16,37.5145,37.573,37.28,37.5226,7911,29.3353843373028,29.3811298486046,29.1520113048194,29.3417183311753,10116.6975038612,0.0,1.0
2021-08-17,36.893,37.25,36.7601,37.25,25502,28.8493871531304,29.1285520682544,28.7454627351473,29.1285520682544,32612.314466372,0.0,1.0
2021-08-18,36.89,37.2499,36.89,37.15,9230,28.8470412294739,29.1284738707991,28.8470412294739,29.0503546130376,11803.4531615016,0.0,1.0
2021-08-19,36.04,36.37,35.38,36.37,10228,28.1823628601312,28.4404144623466,27.6662596557004,28.4404144623466,13079.7095271764,0.0,1.0
2021-08-20,35.9719,36.16,35.668,36.04,6396,28.1291103931286,28.2761998063913,27.8914683267247,28.1823628601312,8179.29430346305,0.0,1.0
2021-08-23,36.3154,36.57,35.8113,36.4699,10328,28.3977186517982,28.5968093727802,28.0035252800504,28.5185337201082,13207.5909265426,0.0,1.0
2021-08-24,37.05,37.095,36.7,36.7,95998,28.9721571578208,29.0073460126683,28.698466064562,28.698466064562,122763.585763578,0.0,1.0
2021-08-25,37.21,37.48,37.0401,37.42,4053,29.0972730861677,29.308406215253,28.9644156097543,29.2614877421229,5183.03311631265,0.0,1.0
2021-08-26,37.0,37.25,36.8479,37.25,7979,28.9330584302124,29.1285520682544,28.8141201008277,29.1285520682544,10203.6568554302,0.0,1.0
2021-08-27,37.3265,37.72,36.671,37.35,3328,29.1883731214952,29.4960801077733,28.6757888025491,29.2067495234712,4255.89297090761,0.0,1.0
2021-08-30,37.5663,37.8499,37.25,37.82,2623,29.3758906191051,29.5976586020999,29.1285520682544,29.5742775629901,3354.32910537579,0.0,1.0
2021-08-31,38.01,39.11,37.68,37.68,5323,29.722852727902,30.5830247352867,29.4648011256866,29.4648011256866,6807.12688826357,0.0,1.0
2021-09-01,38.3,38.4,38.02,38.27,15102,29.9496253480307,30.0278228032474,29.7306724734237,29.9261661114656,19312.6489322856,0.0,1.0
2021-09-02,38.1051,38.44,37.9501,38.43,10342,29.7972185078131,30.0591017853342,29.6760124522271,30.0512820398125,13225.4943224539,0.0,1.0
2021-09-03,38.32,38.35,38.25,38.25,9457,29.965264839074,29.9887240756391,29.9105266204223,29.9105266204223,12093.7439380629,0.0,1.0
2021-09-07,38.115,38.32,37.89,38.2,11006,29.8049600558796,29.965264839074,29.6290157816418,29.8714278928139,14074.6268142455,0.0,1.0
2021-09-08,37.64,38.12,37.44,38.12,12004,29.4335221435998,29.8088699286404,29.2771272331663,29.8088699286404,15350.8831799204,0.0,1.0
2021-09-09,37.81,38.07,37.6001,37.65,16155,29.5664578174684,29.769771201032,29.4023213589683,29.4413418891215,20659.2400676119,0.0,1.0
2021-09-10,37.75,38.3,37.701,38.3,7388,29.5195393443383,29.9496253480307,29.4812225912821,29.9496253480307,9447.87778517591,0.0,1.0
2021-09-13,38.2634,38.45,37.76,38.45,2386,29.9210050794213,30.0669215308559,29.52735908986,30.0669215308559,3051.25018887787,0.0,1.0
2021-09-14,38.14,38.18,38.0,38.11,3530,29.8245094196838,29.8557884017705,29.7150329823803,29.8010501831188,4514.21339762736,0.0,1.0
2021-09-15,38.0,38.19,37.8944,37.8944,4910,29.7150329823803,29.8636081472922,29.6324564696714,29.6324564696714,6278.97670888111,0.0,1.0
2021-09-16,37.61,37.7585,37.52,37.7,7589,29.4100629070348,29.5261861280317,29.3396851973397,29.4804406167299,9704.919397902,0.0,1.0
2021-09-17,37.31,37.51,37.31,37.47,27419,29.1754705413844,29.331865451818,29.1754705413844,29.3005864697313,35063.8008922223,0.0,1.0
2021-09-20,36.23,37.3,35.9,37.3,17020,28.3309380250431,29.1676507958628,28.0728864228277,29.1676507958628,21765.4141721297,0.0,1.0
2021-09-21,36.3989,36.65,36.1001,36.65,8743,28.4630135269043,28.6593673369536,28.2293595307165,28.6593673369536,11180.6707465881,0.0,1.0
2021-09-22,37.04,37.17,36.1936,36.4,31276,28.9643374122991,29.0659941040809,28.3024741513442,28.4638736989116,39996.1864657772,0.0,1.0
2021-09-23,36.52,36.749,36.38,36.48,24237,29.1160326556742,29.2986058067735,29.0044158820763,29.0841421489319,30400.2695170595,0.71399,1.0
2021-09-24,35.87,36.445,35.87,35.98,19617,28.5978119211126,29.0562379555324,28.5978119211126,28.6855108146538,24605.4415610907,0.0,1.0
2021-09-27,35.78,37.66,35.651,36.0,15186,28.5260582809425,30.0249120978283,28.4232113966988,28.7014560680249,19047.6747487753,0.0,1.0
2021-09-28,35.5,36.4603,35.41,35.88,5611,28.3028247337468,29.0684360743613,28.2310710935767,28.6057845477982,7037.83109544171,0.0,1.0
2021-09-29,34.92,35.46,34.92,35.35,4210,27.8404123859842,28.2709342270045,27.8404123859842,28.1832353334634,5280.56833217066,0.0,1.0
2021-09-30,35.45,35.89,35.22,35.23,6297,28.262961600319,28.6137571744837,28.079591186551,28.0875638132366,7898.27524647949,0.0,1.0
2021-10-01,35.25,35.48,34.98,35.48,5636,28.1035090666077,28.2868794803757,27.8882481460975,28.2868794803757,7069.18838957575,0.0,1.0
2021-10-04,35.05,35.72,34.896,35.27,14377,27.9440565328965,28.4782225208292,27.8212780819388,28.1194543199789,18032.952710598,0.0,1.0
2021-10-05,35.44,35.549,35.2001,35.4094,17637,28.2549889736334,28.341890604506,28.0637256594468,28.2305927359756,22121.9438656756,0.0,1.0
2021-10-06,35.22,35.66,34.87,34.87,13340,28.079591186551,28.4303867607158,27.8005492525563,27.8005492525563,16732.2521499185,0.0,1.0
2021-10-07,35.89,36.2576,35.36,35.87,11769,28.6137571744837,28.906830931445,28.1912079601489,28.5978119211126,14761.759786536,0.0,1.0
2021-10-08,35.5,36.005,35.5,35.78,11326,28.3028247337468,28.7054423813677,28.3028247337468,28.5260582809425,14206.108534481,0.0,1.0
2021-10-11,35.5211,35.7904,35.33,35.58,6313,28.3196469760533,28.5343498126955,28.1672900800922,28.3666057472313,7918.34391472528,0.0,1.0
2021-10-12,35.44,35.7,35.3,35.3985,4097,28.2549889736334,28.462277267458,28.1433722000355,28.2219025728883,5138.83336268485,0.0,1.0
2021-10-13,35.64,35.7597,35.45,35.5,9550,28.4144415073447,28.5098738487708,28.262961600319,28.3028247337468,11978.4863591995,0.0,1.0
2021-10-14,35.75,35.9685,35.58,35.6336,10467,28.5021404008858,28.6763422939654,28.3666057472313,28.4093390262659,13128.6719080357,0.0,1.0
2021-10-15,35.87,36.28,35.84,36.0,14108,28.5978119211126,28.9246896152207,28.5738940410559,28.7014560680249,17695.5482257159,0.0,1.0
2021-10-18,36.4459,36.6199,35.93,36.29,10088,29.0569554919341,29.1956791962629,28.645647681226,28.9326622419062,12653.2953289638,0.0,1.0
2021-10-19,36.4,36.69,36.2674,36.51,16819,29.0203611354474,29.2515673093287,28.9146441055969,29.1080600289886,21095.9332016101,0.0,1.0
2021-10-20,35.9795,36.66,35.9795,36.6,15688,28.6851121833195,29.227649429272,28.6851121833195,29.1798136691587,19677.3292149866,0.0,1.0
2021-10-21,35.655,36.17,35.655,36.17,2326,28.426400447373,28.8369907216795,28.426400447373,28.8369907216795,2917.48264623016,0.0,1.0
2021-10-22,36.1025,36.39,35.728,35.74,1950,28.7831754915519,29.0123885087618,28.4846006221776,28.4941677742003,2445.86894245435,0.0,1.0
2021-10-25,36.33,36.38,36.02,36.38,7031,28.9645527486485,29.0044158820763,28.717401321396,29.0044158820763,8818.92540225461,0.0,1.0
2021-10-26,36.14,36.43,36.02,36.05,6893,28.8130728416228,29.0442790155041,28.717401321396,28.7413192014527,8645.83313863477,0.0,1.0
2021-10-27,36.0,36.2739,35.9,36.14,3761,28.7014560680249,28.9198263129425,28.6217298011693,28.8130728416228,4717.39132952349,0.0,1.0
2021-10-28,35.9,36.1375,35.9,36.0,6237,28.6217298011693,28.8110796849514,28.6217298011693,28.7014560680249,7823.01774055782,0.0,1.0
2021-10-29,35.6995,35.9,35.55,35.9,8443,28.4618786361238,28.6217298011693,28.3426878671746,28.6217298011693,10589.9853749446,0.0,1.0
2021-11-01,35.94,36.1188,35.845,35.86,6233,28.6536203079115,28.7961708730494,28.5778803543987,28.589839294427,7818.00057349639,0.0,1.0
2021-11-02,35.4,35.89,35.2041,35.89,18149,28.2230984668912,28.6137571744837,28.066914710121,28.6137571744837,22764.1412495405,0.0,1.0
2021-11-03,35.5532,35.84,35.15,35.5,186255,28.345239107714,28.5738940410559,28.0237827997521,28.3028247337468,233618.112757351,0.0,1.0
2021-11-04,35.57,35.69,35.238,35.69,22889,28.3586331205457,28.4543046407725,28.093941914585,28.4543046407725,28709.4842173526,0.0,1.0
2021-11-05,35.425,35.64,35.35,35.5091,7899,28.2430300336051,28.4144415073447,28.1832353334634,28.3100798240306,9907.65065458814,0.0,1.0
2021-11-08,35.94,35.9999,35.44,35.47,12612,28.6536203079115,28.7013763417581,28.2549889736334,28.2789068536901,15819.1277447355,0.0,1.0
2021-11-09,35.945,36.21,35.646,36.21,9843,28.6576066212543,28.8688812284217,28.419225083356,28.8688812284217,12345.9938464503,0.0,1.0
2021-11-10,35.62,36.2599,35.62,36.15,6905,28.3984962539735,28.9086646355827,28.3984962539735,28.8210454683083,8660.88463981912,0.0,1.0
2021-11-11,36.195,36.21,36.0499,36.21,3434,28.8569222883934,28.8688812284217,28.7412394751859,28.8688812284217,4307.23792225037,0.0,1.0
2021-11-12,35.93,36.2313,35.648,36.01,12486,28.645647681226,28.885862923262,28.4208196086931,28.7094286947105,15661.0869823,0.0,1.0
2021-11-15,35.98,36.2,35.88,36.18,6225,28.6855108146538,28.8609086017362,28.6057845477982,28.844963348365,7807.96623937349,0.0,1.0
2021-11-16,35.82,36.1099,35.6201,35.74,15117,28.5579487876848,28.7890752352992,28.3985759802404,28.4941677742003,18961.1286169653,0.0,1.0
2021-11-17,35.875,35.97,35.64,35.72,4260,28.6017982344554,28.6775381879682,28.4144415073447,28.4782225208292,5343.28292043872,0.0,1.0
2021-11-18,35.57,35.745,35.55,35.74,11165,28.3586331205457,28.4981540875431,28.3426878671746,28.4941677742003,14004.1675602579,0.0,1.0
2021-11-19,35.37,35.91,35.37,35.51,8351,28.1991805868345,28.6297024278548,28.1991805868345,28.3107973604323,10474.5905325314,0.0,1.0
2021-11-22,35.2187,35.67,35.1,35.5,4687,28.0785547450819,28.4383593874014,27.9839196663243,28.3028247337468,5878.86550424796,0.0,1.0
2021-11-23,35.25,35.52,35.1284,35.5,5849,28.1035090666077,28.3187699871179,28.0065619261113,28.3028247337468,7336.35253559769,0.0,1.0
2021-11-24,35.325,35.5,35.02,35.02,8024,28.1633037667494,28.3028247337468,27.9201386528398,27.9201386528398,10064.4371252583,0.0,1.0
2021-11-26,34.4602,34.88,34.26,34.88,14664,27.473831010982,27.8085218792419,27.314219024737,27.8085218792419,18392.9344472567,0.0,1.0
2021-11-29,34.5,34.95,34.1249,34.84,8813,27.5055620651905,27.8643302660409,27.2065088382151,27.7766313724997,11054.0733281283,0.0,1.0
2021-11-30,34.68,35.09,34.0896,34.45,35499,27.6490693455307,27.9759470396387,27.1783654660151,27.4656989317627,44526.1033785573,0.0,1.0
2021-12-01,35.165,36.0236,34.67,35.16,81037,28.0357417397804,28.7202714670028,27.6410967188451,28.0317554264377,101644.041789576,0.0,1.0
2021-12-02,35.68,35.72,34.8381,34.8381,11217,28.4463320140869,28.4782225208292,27.7751165734294,27.7751165734294,14069.3907320566,0.0,1.0
2021-12-03,35.385,35.71,35.0001,35.47,21058,28.2111395268628,28.4702498941436,27.9042731257355,28.2789068536901,26412.8759949762,0.0,1.0
2021-12-06,35.35,35.71,34.5523,35.41,16110,28.1832353334634,28.4702498941436,27.547258902756,28.2310710935767,20206.640339969,0.0,1.0
2021-12-07,36.0,36.2,35.3585,35.72,9180,28.7014560680249,28.8609086017362,28.1900120661461,28.4782225208292,11514.3984060159,0.0,1.0
2021-12-08,36.05,36.199,35.4,35.99,13432,28.7413192014527,28.8601113390676,28.2230984668912,28.6934834413393,16847.6469923317,0.0,1.0
2021-12-09,35.75,35.97,35.6436,35.75,2568,28.5021404008858,28.6775381879682,28.4173116529515,28.5021404008858,3221.02125344758,0.0,1.0
2021-12-10,35.85,35.945,35.75,35.875,8955,28.5818666677415,28.6576066212543,28.5021404008858,28.6017982344554,11232.1827588096,0.0,1.0
2021-12-13,35.16,35.7954,35.14,35.69,12576,28.0317554264377,28.5383361260383,28.0158101730665,28.4543046407725,15773.9732411825,0.0,1.0
2021-12-14,34.9242,35.39,34.7405,35.39,8531,27.8437608891921,28.2151258402056,27.6973037369783,28.2151258402056,10700.3630502964,0.0,1.0
2021-12-15,35.2661,35.71,34.6,35.055,8886,28.1163449955715,28.4702498941436,27.5852883320462,27.9480428462393,11145.6366269997,0.0,1.0
2021-12-16,35.36,36.19,35.144,35.24,17608,28.1912079601489,28.8529359750506,28.0189992237408,28.0955364399222,22085.5694044801,0.0,1.0
2021-12-17,35.2362,35.49,34.95,34.95,3955,28.0925068417816,28.2948521070612,27.8643302660409,27.8643302660409,4960.72393200357,0.0,1.0
2021-12-20,35.28,35.8,34.5,35.24,24778,28.1274269466644,28.5420035343137,27.5055620651905,28.0955364399222,31078.8413621199,0.0,1.0
2021-12-21,35.6012,36.09,35.4001,35.93,10850,28.3835077158047,28.773209708195,28.223178193158,28.645647681226,13609.065654169,0.0,1.0
2021-12-22,35.62,35.64,34.9201,35.22,7028,28.9750526979934,28.9913216776104,28.4057197562942,28.6496731056521,8639.75512345959,0.72317,1.0
2021-12-23,35.85,36.1127,35.69,35.69,19659,29.1621459635896,29.3758390108598,29.0319941266531,29.0319941266531,24167.4652777593,0.0,1.0
2021-12-27,35.84,36.29,35.71,36.1,7367,29.1540114737811,29.520063515165,29.0482631062702,29.3655082088029,9056.49914549329,0.0,1.0
2021-12-28,36.01,36.29,35.85,36.29,12825,29.2922978005261,29.520063515165,29.1621459635896,29.520063515165,15766.2008335756,0.0,1.0
2021-12-29,35.74,35.98,35.74,35.98,9883,29.0726665756958,29.2678943311005,29.0726665756958,29.2678943311005,12149.5019756903,0.0,1.0
2021-12-30,35.8,36.24,35.73,35.73,14514,29.1214735145469,29.4793910661224,29.0645320858872,29.0645320858872,17842.5449433541,0.0,1.0
2021-12-31,35.8478,36.2299,35.64,35.76,15316,29.1603563758317,29.4711752314158,28.9913216776104,29.0889355553128,18828.4703288144,0.0,1.0
2022-01-03,36.3,36.3799,35.81,35.81,6079,29.5281980049736,29.5931925785438,29.1296080043555,29.1296080043555,7473.11772844491,0.0,1.0
2022-01-04,36.2899,36.38,36.1225,36.37,31374,29.519982170267,29.5932739234418,29.3838108108721,29.5851394336333,38569.1060391891,0.0,1.0
2022-01-05,35.5,36.34,35.5,36.08,25595,28.877438820291,29.5607359642077,28.877438820291,29.3492392291859,31464.7883302431,0.0,1.0
2022-01-06,35.72,36.09,35.55,35.97,32898,29.0563975960787,29.3573737189944,28.9181112693336,29.259759841292,40442.6101382433,0.0,1.0
2022-01-07,35.95,36.1373,35.5622,35.72,12126,29.2434908616749,29.3958498557888,28.9280353469,29.0563975960787,14906.8967881433,0.0,1.0
2022-01-10,36.0,36.1,35.7001,35.98,24069,29.2841633107176,29.3655082088029,29.0402099613597,29.2678943311005,29588.8255643923,0.0,1.0
2022-01-11,36.12,36.24,36.0,36.03,36419,29.38177718842,29.4793910661224,29.2841633107176,29.3085667801432,44771.0930337614,0.0,1.0
2022-01-12,36.54,37.0,36.2208,36.24,23508,29.7234257603784,30.0976122915709,29.46377284569,29.4793910661224,28899.1695279294,0.0,1.0
2022-01-13,36.11,36.56,36.11,36.3481,32371,29.3736426986115,29.7396947399954,29.3736426986115,29.5673249009526,39794.7514373236,0.0,1.0
2022-01-14,36.2,36.5,36.0701,36.22,8717,29.4468531068883,29.6908878011442,29.3411860842754,29.4631220865053,10716.0992332381,0.0,1.0
2022-01-18,35.55,36.31,35.51,36.2,42030,28.9181112693336,29.5363324947821,28.8855733100995,29.4468531068883,51668.8827317882,0.0,1.0
2022-01-19,36.67,36.7,36.05,36.17,68773,29.8291741278893,29.8535775973149,29.3248357597603,29.4224496374627,84544.9458033134,0.0,1.0
2022-01-20,36.12,37.058,36.12,36.7,10292,29.38177718842,30.1447923324604,29.38177718842,29.8535775973149,12652.299335607,0.0,1.0
2022-01-21,36.21,37.14,35.6195,36.31,16511,29.4549875966968,30.2114951488903,28.9746459735029,29.5363324947821,20297.5237398181,0.0,1.0
2022-01-24,35.25,36.18,34.601,36.18,75031,28.6740765750777,29.4305841272712,28.1461481865039,29.4305841272712,92238.1142100592,0.0,1.0
2022-01-25,35.1,37.25,34.81,35.46,65299,28.5520592279497,30.3009745367842,28.3161590235022,28.8449008610568,80274.2415775167,0.0,1.0
2022-01-26,34.93,35.57,34.75,34.75,22104,28.4137729012046,28.9343802489507,28.267352084651,28.267352084651,27173.1854366749,0.0,1.0
2022-01-27,35.01,35.48,35.01,35.11,13115,28.4788488196729,28.8611698406739,28.4788488196729,28.5601937177582,16122.7075190911,0.0,1.0
2022-01-28,35.38,35.38,34.7501,34.87,13028,28.7798249425886,28.7798249425886,28.2674334295491,28.3649659623534,16015.7555134365,0.0,1.0
2022-01-31,35.88,36.08,35.0,35.1,56875,29.1865494330152,29.3492392291859,28.4707143298643,28.5520592279497,69918.3370299893,0.0,1.0
2022-02-01,35.95,36.37,35.56,35.56,40660,29.2434908616749,29.5851394336333,28.9262457591422,28.9262457591422,49984.6959760768,0.0,1.0
2022-02-02,36.14,36.6499,36.0101,36.02,23211,29.3980461680371,29.8128238033741,29.2923791454242,29.3004322903347,28534.0575086256,0.0,1.0
2022-02-03,35.77,36.0,35.61,35.78,19407,29.0970700451214,29.2841633107176,28.9669182081848,29.1052045349299,23857.6732613802,0.0,1.0
2022-02-04,35.86,36.27,35.77,35.77,4452,29.1702804533981,29.503794535548,29.0970700451214,29.0970700451214,5472.99228936286,0.0,1.0
2022-02-07,36.28,36.64,36.03,36.03,10615,29.5119290253565,29.8047706584637,29.3085667801432,29.3085667801432,13049.3740232675,0.0,1.0
2022-02-08,36.79,37.02,36.42,36.42,38552,29.9267880055917,30.1138812711879,29.625811882676,29.625811882676,47393.2611723982,0.0,1.0
2022-02-09,36.995,37.33,36.61,36.61,66462,30.0935450466666,30.3660504552524,29.7803671890381,29.7803671890381,81703.956319774,0.0,1.0
2022-02-10,37.04,37.87,36.82,37.14,55849,30.130150250805,30.8053129049132,29.9511914750173,30.2114951488903,68657.0409633032,0.0,1.0
2022-02-11,36.89,37.48,36.28,37.35,62892,30.008132903677,30.4880678023804,29.5119290253565,30.3823194348695,77315.2360877378,0.0,1.0
2022-02-14,36.08,36.86,36.04,36.86,24641,29.3492392291859,29.9837294342514,29.3167012699517,29.9837294342514,30292.0042682367,0.0,1.0
2022-02-15,36.75,37.75,36.2996,36.38,23638,29.8942500463576,30.7076990272108,29.5278726253812,29.5932739234418,29058.9828697122,0.0,1.0
2022-02-16,36.86,38.0,36.77,38.0,19856,29.9837294342514,30.9110612724241,29.9105190259746,30.9110612724241,24409.6439572302,0.0,1.0
2022-02-17,36.31,36.99,36.2607,36.76,27980,29.5363324947821,30.0894778017623,29.496229460026,29.9023845361661,34396.7484852589,0.0,1.0
2022-02-18,36.3,36.7,36.27,36.6,15034,29.5281980049736,29.8535775973149,29.503794535548,29.7722326992296,18481.7983104854,0.0,1.0
2022-02-22,35.74,36.045,35.0501,35.8,35679,29.0726665756958,29.320768514856,28.5114681238051,29.1214735145469,43861.3863189975,0.0,1.0
2022-02-23,35.05,35.64,34.98,35.64,14957,28.511386778907,28.9913216776104,28.4544453502473,28.9913216776104,18387.1396388141,0.0,1.0
2022-02-24,33.9,34.05,33.06,34.05,28740,27.5759204509257,27.6979377980537,26.892623307009,27.6979377980537,35331.0418679894,0.0,1.0
2022-02-25,34.58,34.58,33.53,33.53,22092,28.129065757906,28.129065757906,27.27494432801,27.27494432801,27158.4334358949,0.0,1.0
2022-02-28,33.56,34.5,32.83,33.2,23690,27.2993477974356,28.0639898394377,26.7055300414127,27.0065061643285,29122.9082064255,0.0,1.0
2022-03-01,31.23,33.7034,30.39,33.31,154449,25.4040116720475,27.41599638129,24.7207145281308,27.0959855522223,189869.31403859,0.0,1.0
2022-03-02,31.3,32.63,31.1001,32.15,22495,25.4609531007073,26.5428402452421,25.2983446494347,26.1523847344325,27653.8547954216,0.0,1.0
2022-03-03,31.45,34.3034,31.25,31.74,10902,25.5829704478352,27.904065769802,25.4202806516646,25.8188706522827,13402.192708588,0.0,1.0
2022-03-04,30.7,31.46,30.311,31.46,13091,24.9728837121953,25.5911049376438,24.6564520586434,25.5911049376438,16093.2035175312,0.0,1.0
2022-03-07,30.04,31.68,30.0001,31.68,45650,24.4360073848321,25.7700637134315,24.4035507704961,25.7700637134315,56119.0696337409,0.0,1.0
2022-03-08,29.58,30.27,29.47,30.27,38255,24.0618208536396,24.6231006504284,23.9723414657458,24.6231006504284,47028.1491530944,0.0,1.0
2022-03-09,30.0,31.01,29.56,29.56,9564,24.403469425598,25.2250528962598,24.0455518740226,24.0455518740226,11757.3446216232,0.0,1.0
2022-03-10,30.1,30.1703,29.51,30.1703,15402,24.4848143236833,24.5419997870373,24.0048794249799,24.5419997870373,18934.1930010707,0.0,1.0
2022-03-11,29.75,30.2,29.5521,29.85,14628,24.2001071803847,24.5661592217687,24.0391256270738,24.28145207847,17982.6889507637,0.0,1.0
2022-03-14,29.74,30.48,29.56,29.97,13547,24.1919726905762,24.7939249364076,24.0455518740226,24.3790659561724,16653.7795471695,0.0,1.0
2022-03-15,29.35,30.0124,29.02,29.51,23644,23.8747275880434,24.4135561929606,23.6062894243618,24.0048794249799,29066.3588701022,0.0,1.0
2022-03-16,30.5,30.94,29.5229,30.2,22249,24.8101939160246,25.1681114676001,24.0153729168329,24.5661592217687,27351.4387794327,0.0,1.0
2022-03-17,31.28,31.68,29.8606,30.75,46666,25.4446841210902,25.7700637134315,24.2900746376671,25.013556161238,57368.0723664436,0.0,1.0
2022-03-18,31.27,32.1799,30.4118,30.65,10820,25.4365496312817,26.17670685896,24.7384477159134,24.9322112631526,13301.387369925,0.0,1.0
2022-03-21,31.07,31.8956,31.03,31.21,11589,25.273859835111,25.9454433137035,25.2413218758769,25.3877426924305,14246.7447532404,0.0,1.0
2022-03-22,31.56,32.55,31.1477,31.61,28682,25.6724498357291,26.4777643267738,25.3370648209233,25.7131222847718,35259.7405308862,0.0,1.0
2022-03-23,31.3,31.59,31.15,31.58,4279,25.4609531007073,25.6968533051547,25.3389357535793,25.6887188153462,5260.31761145184,0.0,1.0
2022-03-24,31.65,31.65,31.06,31.3631,3690,25.915126070187,25.915126070187,25.4320320928913,25.6802113886851,4506.57657167852,0.20833,1.0
2022-03-25,31.44,31.5599,31.26,31.42,6702,25.7431773664038,25.8413518882305,25.5957927631611,25.7268012993768,8185.1154968535,0.0,1.0
2022-03-28,31.66,31.83,31.2401,31.75,10667,25.9233141037005,26.0625106734298,25.5794985764692,25.9970064053219,13027.5480460961,0.0,1.0
2022-03-29,31.95,32.13,31.7376,31.83,11357,26.1607670755917,26.3081516788344,25.9868532437652,26.0625106734298,13870.2412261661,0.0,1.0
2022-03-30,31.73,31.95,31.73,31.94,18985,25.9806303382949,26.1607670755917,25.9806303382949,26.1525790420782,23186.2753965628,0.0,1.0
2022-03-31,31.57,31.9078,31.57,31.7299,5615,25.8496218020792,26.1262135741648,25.8496218020792,25.9805484579598,6857.56841462732,0.0,1.0
2022-04-01,32.29,32.29,31.95,31.98,15907,26.4391602150502,26.4391602150502,26.1607670755917,26.1853311761321,19427.1310367724,0.0,1.0
2022-04-04,32.51,32.6787,32.375,32.52,7635,26.619296952347,26.7574290777195,26.5087584999149,26.6274849858604,9324.58323164373,0.0,1.0
2022-04-05,32.16,32.64,31.94,32.55,21921,26.3327157793749,26.7257413880223,26.1525790420782,26.6520490864009,26771.9959424836,0.0,1.0
2022-04-06,31.9,32.11,31.795,32.11,11032,26.1198269080242,26.2917756118075,26.0338525561326,26.2917756118075,13473.3205254085,0.0,1.0
2022-04-07,31.76,31.85,31.61,31.61,6739,26.0051944388354,26.0788867404568,25.8823739361331,25.8823739361331,8230.30339201667,0.0,1.0
2022-04-08,31.98,32.2099,31.875,32.03,13830,26.1853311761321,26.3735740666072,26.0993568242405,26.2262713436996,16890.5024353154,0.0,1.0
2022-04-11,31.49,31.8399,31.49,31.79,19201,25.7841175339713,26.0706168266082,25.7841175339713,26.0297585393759,23450.0750007585,0.0,1.0
2022-04-12,31.32,31.9999,31.32,31.83,8348,25.644920964242,26.201625362824,25.644920964242,26.0625106734298,10195.3661843827,0.0,1.0
2022-04-13,31.71,31.75,31.45,31.61,16642,25.964254271268,25.9970064053219,25.7513653999173,25.8823739361331,20324.7824677165,0.0,1.0
2022-04-14,31.72,31.93,31.5318,31.7,25222,25.9724423047815,26.1443910085647,25.8183435140576,25.9560662377545,30803.4889677169,0.0,1.0
2022-04-18,31.6659,31.85,31.39,31.85,20476,25.9281450434735,26.0788867404568,25.7022371988364,26.0788867404568,25007.2254421922,0.0,1.0
2022-04-19,31.622,31.63,31.24,31.24,7302,25.8921995763493,25.8987500031601,25.5794166961341,25.5794166961341,8917.8921751752,0.0,1.0
2022-04-20,31.3649,31.5252,31.0001,31.285,24449,25.6816852347175,25.8129394119387,25.3829857721455,25.6162628469448,29859.4283471458,0.0,1.0
2022-04-21,30.69,31.39,30.57,31.39,16344,25.1290748528923,25.7022371988364,25.0308184507304,25.7022371988364,19960.8367174833,0.0,1.0
2022-04-22,30.362,30.7207,30.33,30.65,8964,24.8605073536499,25.1542121157787,24.8343056464067,25.0963227188383,10947.6835741263,0.0,1.0
2022-04-25,30.15,30.17,29.7965,30.0,11045,24.686921043164,24.7032971101909,24.3974740584622,24.5641005404617,13489.1973534388,0.0,1.0
2022-04-26,29.37,29.78,29.28,29.78,57892,24.048254429112,24.3839638031649,23.9745621274906,24.3839638031649,70703.1791023339,0.0,1.0
2022-04-27,29.6093,29.93,29.51,29.93,10454,24.2441940710897,24.5067843058672,24.1628868983008,24.5067843058672,12767.4123252919,0.0,1.0
2022-04-28,30.11,30.2,29.65,30.13,19840,24.65416890911,24.7278612107314,24.2775193674896,24.670544976137,24230.4821631712,0.0,1.0
2022-04-29,29.8148,30.27,29.7201,30.27,9532,24.4124581597919,24.7851774453258,24.3349174824192,24.7851774453258,11641.3788296042,0.0,1.0
2022-05-02,29.65,29.82,29.35,29.82,17545,24.2775193674896,24.4167159372189,24.031878362085,24.4167159372189,21427.6113685907,0.0,1.0
2022-05-03,29.9433,30.18,29.9001,30.18,13823,24.5176743904402,24.7114851437044,24.4823020856619,24.7114851437044,16881.9533740683,0.0,1.0
2022-05-04,30.37,30.39,29.55,29.64,9876,24.8670577804607,24.8834338474877,24.1956390323547,24.2693313339761,12061.5041251753,0.0,1.0
2022-05-05,29.445,30.28,29.3,30.28,34097,24.1096646804631,24.7933654788393,23.9909381945176,24.7933654788393,41642.4773345589,0.0,1.0
2022-05-06,29.3391,29.49,29.155,29.44,7090,24.0229534055553,24.1465108312738,23.872211708572,24.1055706637064,8658.97774883486,0.0,1.0
2022-05-09,28.5,29.0,28.38,29.0,57788,23.3358955134386,23.7452971891129,23.2376391112767,23.7452971891129,70576.1644780915,0.0,1.0
2022-05-10,28.78,29.13,28.495,29.13,14043,23.5651604518162,23.8517416247883,23.3318014966818,23.8517416247883,17150.6381561196,0.0,1.0
2022-05-11,28.22,29.19,28.0,28.92,31409,23.1066305750609,23.9008698258692,22.9264938377642,23.679792921005,38359.6378156777,0.0,1.0
2022-05-12,27.99,28.1,27.58,28.1,9812,22.9183058042507,23.0083741728991,22.5825964301977,23.0083741728991,11983.3412794877,0.0,1.0
2022-05-13,28.4702,28.57,28.2125,28.27,17577,23.3114951735684,23.393211748033,23.1004895499258,23.1475707426284,21466.6927914345,0.0,1.0
2022-05-16,28.4669,28.61,28.31,28.31,6839,23.3087931225089,23.4259638820869,23.1803228766823,23.1803228766823,8352.43283840363,0.0,1.0
2022-05-17,28.9659,29.8338,28.885,29.25,6533,23.7173759948319,24.4280154234675,23.6511348037078,23.9499980269501,7978.71673245956,0.0,1.0
2022-05-18,28.3758,29.07,28.35,29.07,8212,23.2342001372011,23.8026134237073,23.2130750107363,23.8026134237073,10029.2701372964,0.0,1.0
2022-05-19,28.97,29.97,28.51,29.94,20740,23.7207330885725,24.5395364399212,23.3440835469521,24.5149723393807,25329.6471806537,0.0,1.0
2022-05-20,28.99,29.38,28.44,29.38,21788,23.7371091555994,24.0564424626255,23.2867673123577,24.0564424626255,26609.5637787891,0.0,1.0
2022-05-23,29.35,29.35,29.02,29.02,9737,24.031878362085,24.031878362085,23.7616732561399,23.7616732561399,11891.7441946975,0.0,1.0
2022-05-24,29.04,29.165,28.595,28.84,20389,23.7780493231669,23.8803997420855,23.4136818318167,23.6142886528971,24900.9728238355,0.0,1.0
2022-05-25,29.09,29.1,28.6,28.6,9545,23.8189894907343,23.8271775242478,23.4177758485734,23.4177758485734,11657.2556576345,0.0,1.0
2022-05-26,29.38,29.45,29.165,29.22,37216,24.0564424626255,24.1137586972199,23.8803997420855,23.9254339264097,45451.6947673678,0.0,1.0
2022-05-27,29.71,29.72,29.41,29.72,11076,24.3266475685705,24.334835602084,24.0810065631659,24.334835602084,13527.0574818188,0.0,1.0
2022-05-31,29.95,30.46,29.83,30.05,40164,24.5231603728942,24.9407500820821,24.4249039707324,24.6050407080291,49052.0708468553,0.0,1.0
2022-06-01,30.34,31.7299,29.95,30.05,70430,24.8424936799202,25.9805484579598,24.5231603728942,24.6050407080291,86015.7690903301,0.0,1.0
2022-06-02,30.75,30.75,30.28,30.3799,22791,25.1782030539732,25.1782030539732,24.7933654788393,24.875163933639,27834.5221260501,0.0,1.0
2022-06-03,30.33,31.78,30.15,30.66,60957,24.8343056464067,26.0215705058624,24.686921043164,25.1045107523518,74446.4466340942,0.0,1.0
2022-06-06,30.1009,30.54,30.0901,30.36,31362,24.6467177986127,25.00625435019,24.6378747224182,24.8588697469472,38302.2369758758,0.0,1.0
2022-06-07,30.37,30.37,29.79,29.79,7651,24.8670577804607,24.8670577804607,24.3921518366784,24.3921518366784,9344.12394306566,0.0,1.0
2022-06-08,30.16,30.4,30.107,30.4,5580,24.6951090766775,24.8916218810011,24.651712499056,24.8916218810011,6814.82310839188,0.0,1.0
2022-06-09,30.77,30.77,29.7318,30.16,10987,25.1945791210002,25.1945791210002,24.3444974816299,24.6951090766775,13418.3622745344,0.0,1.0
2022-06-10,29.42,29.49,29.1601,29.385,57129,24.0891945966794,24.1465108312738,23.8763876056639,24.0605364793822,69771.3314264016,0.0,1.0
2022-06-13,28.63,29.15,28.4,29.15,21154,23.4423399491139,23.8681176918152,23.2540151783037,23.8681176918152,25835.2630886957,0.0,1.0
2022-06-14,28.89,28.94,28.51,28.76,30961,23.6552288204646,23.696168988032,23.3440835469521,23.5487843847892,37812.497895864,0.0,1.0
2022-06-15,29.0595,29.124,28.73,29.1,23810,23.7940159885182,23.8468288046802,23.5242202842488,23.8271775242478,29079.0211847331,0.0,1.0
2022-06-16,28.2,28.75,27.84,28.72,33134,23.090254508034,23.5405963512758,22.7954853015484,23.5160322507353,40466.3707658525,0.0,1.0
2022-06-17,29.35,29.35,28.01,28.14,6497,24.031878362085,24.031878362085,22.9346818712777,23.041126306953,7934.75013176024,0.0,1.0
2022-06-21,27.8841,28.7399,27.5,27.5,11483,22.8315945293429,23.5323264374271,22.5170921620899,22.5170921620899,14024.1243286136,0.0,1.0
2022-06-22,28.0,28.0,27.44,27.6299,9225,22.9264938377642,22.9264938377642,22.4679639610089,22.6234547174301,11266.4414291963,0.0,1.0
2022-06-23,26.6762,27.01,26.45,27.01,20122,22.4022304279627,22.6825501330501,22.2122714187033,22.6825501330501,23960.9398772181,0.68352,1.0
2022-06-24,27.1108,27.2,26.9,27.03,10793,22.7672003016325,22.8421089825606,22.5901739570177,22.6993458014196,12852.1232528981,0.0,1.0
2022-06-27,27.4607,27.5699,26.97,26.97,16899,23.0610405197575,23.1527448690551,22.6489587963111,22.6489587963111,20123.0455712707,0.0,1.0
2022-06-28,27.1,27.76,27.08,27.76,47368,22.758130640713,23.3123876969075,22.7413349723435,23.3123876969075,56405.0193869431,0.0,1.0
2022-06-29,26.9278,27.16,26.82,27.0,5015,22.6135199360513,22.8085176458216,22.5229912835396,22.6741522988653,5971.7778294528,0.0,1.0
2022-06-30,26.71,27.02,26.23,26.23,10752,22.4306151075072,22.6909479672349,22.0275190666384,22.0275190666384,12803.3011410322,0.0,1.0
2022-07-01,26.67,26.67,26.34,26.57,3112,22.3970237707681,22.3970237707681,22.1198952426709,22.3130454289205,3705.71736894458,0.0,1.0
2022-07-05,26.28,26.28,25.7201,26.01,12064,22.0695082375623,22.0695082375623,21.5993135015573,21.8427667145736,14365.6087207414,0.0,1.0
2022-07-06,25.91,26.02,25.394,26.01,15363,21.758788372726,21.8511645487584,21.3254601287921,21.8427667145736,18294.0025511232,0.0,1.0
2022-07-07,26.35,26.469,26.27,26.27,16339,22.1282930768556,22.2282273036543,22.0611104033775,22.0611104033775,19456.2069701753,0.0,1.0
2022-07-08,26.399,26.632,26.395,26.44,12303,22.169442464361,22.365112000866,22.1660833306871,22.2038735845185,14650.2059094232,0.0,1.0
2022-07-11,26.17,26.37,25.79,26.37,9366,21.9771320615299,22.1450887452252,21.6580143625088,22.1450887452252,11152.875603321,0.0,1.0
2022-07-12,26.05,26.2699,26.05,26.0871,4676,21.8763580513127,22.0610264250357,21.8763580513127,21.9075140161382,5568.1023191468,0.0,1.0
2022-07-13,26.23,26.25,25.5667,26.0,27382,22.0275190666384,22.044314735008,21.470490725163,21.8343688803889,32606.0260271339,0.0,1.0
2022-07-14,25.79,25.81,25.4101,25.4101,21919,21.6580143625088,21.6748100308783,21.3389806418296,21.3389806418296,26100.7773168047,0.0,1.0
2022-07-15,25.8993,25.982,25.5523,25.96,23888,21.7498026901483,21.8192527788563,21.4583978439369,21.8007775436498,28445.4294695848,0.0,1.0
2022-07-18,26.0461,26.38,25.95,26.35,17928,21.8730828959806,22.1534865794099,21.792379709465,22.1282930768556,21348.3615007836,0.0,1.0
2022-07-19,26.5799,27.1033,26.2901,26.2901,20200,22.3213592847634,22.760901925994,22.0779900500889,22.0779900500889,24053.820968085,0.0,1.0
2022-07-20,26.46,26.684,26.31,26.39,10820,22.220669252888,22.4087807386268,22.0947017401166,22.1618844135947,12884.2743997366,0.0,1.0
2022-07-21,26.5811,26.6,26.38,26.38,4186,22.3223670248655,22.3382389314748,22.1534865794099,22.1534865794099,4984.61854318832,0.0,1.0
2022-07-22,26.3805,26.6099,26.3805,26.56,12301,22.1539064711192,22.3465527873177,22.1539064711192,22.3046475947357,14647.8243429907,0.0,1.0
2022-07-25,26.52,26.62,26.37,26.37,15424,22.2710562579966,22.3550345998443,22.1450887452252,22.1450887452252,18366.640327314,0.0,1.0
2022-07-26,26.48,26.52,26.358,26.52,7707,22.2374649212576,22.2710562579966,22.1350113442034,22.2710562579966,9177.36624757578,0.0,1.0
2022-07-27,26.9565,26.98,26.5917,26.77,13508,22.6376217201616,22.6573566304958,22.3312687291014,22.4810021126158,16085.0996849947,0.0,1.0
2022-07-28,27.12,27.12,26.45,26.81,18748,22.7749263090825,22.7749263090825,22.2122714187033,22.5145934493548,22324.8037381019,0.0,1.0
2022-07-29,27.12,27.18,26.93,27.0899,23118,22.7749263090825,22.8253133141911,22.615367459572,22.7496488281864,27528.5263930787,0.0,1.0
2022-08-01,27.0525,27.45,26.98,26.98,8099,22.7182409283354,23.0520548371798,22.6573566304958,22.6573566304958,9644.15326834258,0.0,1.0
2022-08-02,26.7263,27.09,26.6661,27.09,11392,22.4443035772283,22.7497328065282,22.393748615436,22.7497328065282,13565.402399427,0.0,1.0
2022-08-03,26.7975,26.92,26.6461,26.92,6952,22.5040961566239,22.6069696253872,22.3769529470665,22.6069696253872,8278.3249193132,0.0,1.0
2022-08-04,26.85,29.2788,26.7301,26.88,18895,22.5481847860939,24.5878507528896,22.4474947542185,22.5733782886482,22499.8488708894,0.0,1.0
2022-08-05,26.8635,26.92,26.5,26.5,5250,22.5595218622433,22.6069696253872,22.2542605896271,22.2542605896271,6251.61188526962,0.0,1.0
2022-08-08,27.1598,27.256,26.992,27.0,7664,22.8083496891379,22.8891368539953,22.6674340315175,22.6741522988653,9126.16256927739,0.0,1.0
2022-08-09,27.2127,29.1641,27.205,27.36,4749,22.8527742319753,24.4915275947903,22.846307899653,22.9764743295169,5655.02949393246,0.0,1.0
2022-08-10,27.7011,27.81,27.41,27.41,5308,23.2629244535592,23.3543768678313,23.0184635004407,23.0184635004407,6320.67731181165,0.0,1.0
2022-08-11,27.6061,27.9,27.6061,27.8014,11160,23.183145028804,23.4299573754942,23.183145028804,23.3471547304324,13289.1406932588,0.0,1.0
2022-08-12,28.0,28.07,27.62,27.62,25424,23.5139357173418,23.5727205566352,23.1948180183208,23.1948180183208,30274.4724897324,0.0,1.0
2022-08-15,27.8,28.65,27.7,28.0,14576,23.3459790336465,24.0597949393516,23.2620006917989,23.5139357173418,17356.856159941,0.0,1.0
2022-08-16,28.0,28.05,27.8,27.8,11636,23.5139357173418,23.5559248882657,23.3459790336465,23.3459790336465,13855.95350419,0.0,1.0
2022-08-17,27.8269,28.12,27.72,28.12,8856,23.3685692076036,23.614709727559,23.2787963601684,23.614709727559,10545.5761630376,0.0,1.0
2022-08-18,27.83,28.75,27.57,27.57,28494,23.3711725362008,24.1437732811992,23.152828847397,23.152828847397,33930.1769635948,0.0,1.0
2022-08-19,27.59,27.99,27.46,27.99,49926,23.1696245157665,23.5055378831571,23.0604526713645,23.5055378831571,59451.0428540896,0.0,1.0
2022-08-22,27.5314,27.6,27.4566,27.6,45581,23.1204132074438,23.1780223499512,23.0575974077417,23.1780223499512,54277.0897795188,0.0,1.0
2022-08-23,27.9752,28.04,27.82,27.8599,5683,23.4931090885636,23.5475270540809,23.3627747020161,23.3962820604133,6767.22101790234,0.0,1.0
2022-08-24,27.96,28.01,27.83,28.01,10060,23.4803443806028,23.5223335515266,23.3711725362008,23.5223335515266,11979.2791553928,0.0,1.0
2022-08-25,28.3976,28.3976,28.0945,28.0945,32586,23.8478336045281,23.8478336045281,23.5932952503879,23.5932952503879,38802.8618844563,0.0,1.0
2022-08-26,27.93,28.538,27.89,28.538,9225,23.4551508780485,23.9657391964822,23.4215595413094,23.9657391964822,10984.9751698309,0.0,1.0
2022-08-29,27.9481,28.088,27.3919,27.3919,7270,23.4703509579229,23.5878366581678,23.0032634205663,23.0032634205663,8656.99398207812,0.0,1.0
2022-08-30,27.6071,27.88,27.565,27.77,15137,23.1839848122224,23.4131617071247,23.1486299303046,23.3207855310922,18024.8855442526,0.0,1.0
2022-08-31,27.49,27.695,27.335,27.5,18499,23.0856461739188,23.2578017747065,22.955479744055,23.0940440081036,22028.2987172577,0.0,1.0
2022-09-01,27.58,27.58,27.345,27.46,11542,23.1612266815817,23.1612266815817,22.9638775782397,23.0604526713645,13744.0198818632,0.0,1.0
2022-09-02,27.57,27.86,27.44,27.72,15798,23.152828847397,23.3963660387551,23.043657002995,23.2787963601684,18811.9932501884,0.0,1.0
2022-09-06,27.77,27.85,27.27,27.27,18378,23.3207855310922,23.3879682045704,22.900893821854,22.900893821854,21884.2139480924,0.0,1.0
2022-09-07,27.765,27.9599,27.5001,27.8,4472,23.3165866139999,23.4802604022609,23.0941279864454,23.3459790336465,5325.18254303346,0.0,1.0
2022-09-08,27.8799,27.9,27.27,27.27,10063,23.4130777287828,23.4299573754942,22.900893821854,22.900893821854,11982.8515050416,0.0,1.0
2022-09-09,28.24,28.36,27.7646,28.36,10912,23.7154837377762,23.8162577479934,23.3162507006325,23.8162577479934,12993.8264556309,0.0,1.0
2022-09-12,28.5065,28.5811,27.27,27.27,3786,23.9392860188002,24.0019338618185,22.900893821854,22.900893821854,4508.30525669157,0.0,1.0
2022-09-13,27.62,28.3199,27.6,28.3199,3297,23.1948180183208,23.7825824329125,23.1780223499512,23.7825824329125,3926.01226394931,0.0,1.0
2022-09-14,27.9356,28.25,27.508,27.62,2770,23.459853665192,23.723881571961,23.1007622754514,23.1948180183208,3298.46950898987,0.0,1.0
2022-09-15,27.6629,28.09,27.645,27.645,2721,23.2308447269734,23.5895162250047,23.2158126037827,23.2158126037827,3240.12113139403,0.0,1.0
2022-09-16,27.61,27.7799,27.48,27.49,7245,23.186420184136,23.3290993869352,23.0772483397341,23.0856461739188,8627.22440167207,0.0,1.0
2022-09-19,27.76,27.76,27.2701,27.41,13296,23.3123876969075,23.3123876969075,22.9009778001958,23.0184635004407,15832.6536431514,0.0,1.0
2022-09-20,27.45,27.665,27.4,27.5,4116,23.0520548371798,23.2326082721522,23.0100656662559,23.0940440081036,4901.26371805137,0.0,1.0
2022-09-21,27.3629,27.8975,27.3,27.395,264782,22.9789097014305,23.427857916948,22.9260873244083,23.0058667491636,315297.961562944,0.0,1.0
2022-09-22,26.9,27.2,26.63,27.2,20911,23.1697504832792,23.4281491875537,22.9371916494322,23.4281491875537,24277.5985182033,0.69015,1.0
2022-09-23,25.98,26.57,25.48,26.56,23624,22.3773277901708,22.8855119085773,21.9466632830467,22.8768986184348,27427.3821143912,0.0,1.0
2022-09-26,25.4,25.64,25.028,25.42,114707,21.8777569619068,22.0844759253264,21.5573425686064,21.8949835421918,133174.429402111,0.0,1.0
2022-09-27,25.2942,25.71,25.0001,25.3,27575,21.7866283521993,22.1447689563238,21.5333114891089,21.791624060482,32014.4794194183,0.0,1.0
2022-09-28,25.41,25.43,25.0,25.09,18523,21.8863702520493,21.9035968323342,21.5332253562075,21.6107449674898,21505.138795499,0.0,1.0
2022-09-29,24.91,25.06,24.448,25.06,201769,21.4557057449251,21.5849050970624,21.0577717403424,21.5849050970624,234253.109627438,0.0,1.0
2022-09-30,24.84,25.02,24.72,25.0099,8589,21.3954127139278,21.5504519364924,21.292053232218,21.5417525134485,9971.79922877182,0.0,1.0
2022-10-03,25.1807,25.4999,24.9903,25.23,6868,21.6888675090821,21.9638037304302,21.5248704647693,21.7313310294846,7973.72419410934,0.0,1.0
2022-10-04,26.1657,26.29,25.5601,25.5601,27876,22.5372765881167,22.6443397845878,22.015655737088,22.015655737088,32363.9393760908,0.0,1.0
2022-10-05,26.0607,26.1,25.5,25.93,13266,22.4468370416207,22.4806872718806,21.9638898633316,22.3342613394584,15401.7800173346,0.0,1.0
2022-10-06,26.0,26.2299,25.9501,26.14,26875,22.3945543704558,22.5925739108315,22.3515740526448,22.5151404324505,31201.7818457612,0.0,1.0
2022-10-07,25.6,25.94,25.5,25.94,2884,22.0500227647565,22.3428746296009,21.9638898633316,22.3428746296009,3348.31400346699,0.0,1.0
2022-10-10,25.35,25.54,25.25,25.51,12943,21.8346905111944,21.9983430239016,21.7485576097696,21.9725031534741,15026.7781369186,0.0,1.0
2022-10-11,25.23,25.41,25.145,25.41,36918,21.7313310294846,21.8863702520493,21.6581180632735,21.8863702520493,42861.6700346721,0.0,1.0
2022-10-12,25.095,25.24,25.01,25.0676,37910,21.6150516125611,21.7399443196271,21.54183864635,21.5914511975707,44013.3785961974,0.0,1.0
2022-10-13,25.31,26.275,24.52,24.99,62777,21.8002373506244,22.6314198493741,21.1197874293683,21.524612066065,72883.879402097,0.0,1.0
2022-10-14,24.9126,25.13,24.8,25.13,2982,21.4579452003622,21.6451981280598,21.3609595533578,21.6451981280598,3462.09166377897,0.0,1.0
2022-10-17,25.5395,25.8199,25.245,25.245,6737,21.9979123593944,22.2394290149897,21.7442509646983,21.7442509646983,7821.63364818209,0.0,1.0
2022-10-18,25.45,26.55,25.1247,25.47,12827,21.9208234126192,22.8682853282923,21.6406330842842,21.9380499929042,14892.1025389983,0.0,1.0
2022-10-19,25.04,26.26,24.5701,25.52,90290,21.5676785167774,22.6184999141603,21.1629400129821,21.9811164436166,104826.37703642,0.0,1.0
2022-10-20,25.225,25.669,25.05,25.145,31669,21.7270243844133,22.1094544667396,21.5762918069199,21.6581180632735,36767.5992287782,0.0,1.0
2022-10-21,25.67,25.7,25.0789,25.0789,24789,22.1103157957538,22.1361556661813,21.6011842154317,21.6011842154317,28779.9430762633,0.0,1.0
2022-10-24,25.17,25.17,24.82,24.82,36207,21.6796512886297,21.6796512886297,21.3781861336428,21.3781861336428,42036.2014991433,0.0,1.0
2022-10-25,25.1307,25.26,24.9901,25.23,28823,21.6458010583697,21.757170899912,21.5246981989664,21.7313310294846,33463.4030935954,0.0,1.0
2022-10-26,25.556,25.72,25.35,25.46,26901,22.0121242881295,22.1533822464663,21.8346905111944,21.9294367027617,31231.96775564,0.0,1.0
2022-10-27,25.3148,25.65,25.3148,25.65,22178,21.8043717298928,22.0930892154689,21.8043717298928,22.0930892154689,25748.5811265226,0.0,1.0
2022-10-28,25.1999,25.1999,25.0001,25.01,34146,21.7054050261557,21.7054050261557,21.5333114891089,21.54183864635,39643.3876429903,0.0,1.0
2022-10-31,24.85,24.95,24.68,24.95,25652,21.4040260040702,21.4901589054951,21.257600071648,21.4901589054951,29781.8830849291,0.0,1.0
2022-11-01,25.12,26.0,25.025,25.39,40826,21.6365848379173,22.3945543704558,21.5547585815637,21.8691436717643,47398.8444887459,0.0,1.0
2022-11-02,25.09,25.4881,24.93,25.43,294576,21.6107449674898,21.9536400480621,21.4729323252101,21.9035968323342,342001.714939422,0.0,1.0
2022-11-03,25.35,25.42,24.97,25.12,30058,21.8346905111944,21.8949835421918,21.50738548578,21.6365848379173,34897.2338128331,0.0,1.0
2022-11-04,26.3005,27.85,26.01,26.03,17499,22.6533837392374,23.9880130468151,22.4031676605983,22.4203942408832,20316.2783448921,0.0,1.0
2022-11-07,26.5,27.78,25.95,26.3,15979,22.8252188775799,23.9277200158178,22.3514879197434,22.6529530747303,18551.5636135226,0.0,1.0
2022-11-08,26.61,26.7299,26.42,26.47,25924,22.9199650691472,23.0232384179556,22.7563125564401,22.7993790071525,30097.6741421215,0.0,1.0
2022-11-09,26.3,26.57,26.19,26.19,13430,22.6529530747303,22.8855119085773,22.558206883163,22.558206883163,15592.1834488771,0.0,1.0
2022-11-10,27.34,27.5,26.49,26.49,15454,23.5487352495485,23.6865478918282,22.8166055874374,22.8166055874374,17942.0404332798,0.0,1.0
2022-11-11,27.56,27.97,27.18,27.97,15568,23.7382276326831,24.0913725285249,23.4109226072688,24.0913725285249,18074.3940381325,0.0,1.0
2022-11-14,27.4839,27.7,27.4,27.6099,22079,23.6726804946988,23.8588136946779,23.6004149904034,23.7812079504941,25633.6424696768,0.0,1.0
2022-11-15,27.77,28.22,27.23,28.22,29877,23.9191067256753,24.306704782087,23.4539890579812,24.306704782087,34687.0934402161,0.0,1.0
2022-11-16,27.44,27.77,27.3,27.75,15961,23.6348681509733,23.9191067256753,23.5142820889786,23.9018801453903,18530.6656759143,0.0,1.0
2022-11-17,27.3735,27.47,27.07,27.24,15184,23.5775897715258,23.6607080214008,23.3161764157015,23.4626023481237,17628.5713691549,0.0,1.0
2022-11-18,27.35,27.43,27.21,27.43,7329,23.557348539691,23.6262548608308,23.4367624776962,23.6262548608308,8508.94359618917,0.0,1.0
2022-11-21,27.25,27.4,27.132,27.4,9577,23.4712156382662,23.6004149904034,23.3695788145849,23.6004149904034,11118.863804162,0.0,1.0
2022-11-22,27.58,27.749,27.2,27.2,13470,23.7554542129681,23.9010188163761,23.4281491875537,23.4281491875537,15638.623310229,0.0,1.0
2022-11-23,28.07,28.07,27.74,27.74,8169,24.1775054299498,24.1775054299498,23.8932668552478,23.8932668552478,9484.1806845776,0.0,1.0
2022-11-25,28.027,28.1,27.71,27.71,1444,24.1404682823371,24.2033453003772,23.8674269848204,23.8674269848204,1676.47899480109,0.0,1.0
2022-11-28,28.06,28.2099,27.92,28.125,10791,24.1688921398073,24.2980053590431,24.0483060778125,24.2248785257334,12528.3135961901,0.0,1.0
2022-11-29,28.37,28.3861,28.255,28.33,9335,24.4359041342242,24.4497715313536,24.3368512975857,24.4014509736543,10837.9026429835,0.0,1.0
2022-11-30,28.79,28.93,28.5,28.5,24984,24.7976623202085,24.9182483822033,24.5478769060765,24.5478769060765,29006.3374003535,0.0,1.0
2022-12-01,28.72,28.79,28.53,28.79,17708,24.7373692892112,24.7976623202085,24.573716776504,24.7976623202085,20558.9266204554,0.0,1.0
2022-12-02,28.76,28.82,28.06,28.06,30114,24.7718224497811,24.823502190636,24.1688921398073,24.1688921398073,34962.2496187257,0.0,1.0
2022-12-05,28.54,28.76,28.4049,28.76,9247,24.5823300666465,24.7718224497811,24.4659645168215,24.7718224497811,10735.7349480094,0.0,1.0
2022-12-06,28.58,28.7599,28.47,28.68,28639,24.6167832272164,24.7717363168797,24.5220370356491,24.7029161286412,33249.779731377,0.0,1.0
2022-12-07,28.4973,28.64,28.39,28.58,16326,24.5455513177381,24.6684629680713,24.4531307145092,24.6167832272164,18954.4294107497,0.0,1.0
2022-12-08,28.59,28.77,28.47,28.77,21609,24.6253965173589,24.7804357399236,24.5220370356491,24.7804357399236,25087.9740987927,0.0,1.0
2022-12-09,28.21,28.52,28.21,28.37,12056,24.2980914919445,24.5651034863615,24.2980914919445,24.4359041342242,13996.9742114418,0.0,1.0
2022-12-12,28.57,28.57,28.2777,28.45,23542,24.6081699370739,24.6081699370739,24.3564034662091,24.5048104553641,27332.18039862,0.0,1.0
2022-12-13,28.74,28.98,28.618,28.88,21636,24.7545958694961,24.9613148329157,24.6495137297578,24.8751819314909,25119.3210052052,0.0,1.0
2022-12-14,28.5,28.756,28.47,28.66,22542,24.5478769060765,24.7683771337241,24.5220370356491,24.6856895483563,26171.1838648242,0.0,1.0
2022-12-15,28.06,28.45,28.018,28.45,23657,24.1688921398073,24.5048104553641,24.1327163212088,24.5048104553641,27465.6950000064,0.0,1.0
2022-12-16,28.09,28.15,27.94,27.94,7697,24.1947320102347,24.2464117510896,24.0655326580975,24.0655326580975,8936.19032062603,0.0,1.0
2022-12-19,28.29,28.485,28.1,28.1,32749,24.3669978130844,24.5349569708628,24.2033453003772,24.2033453003772,38021.4754852775,0.0,1.0
2022-12-20,28.33,28.3899,28.17,28.29,15902,24.4014509736543,24.4530445816078,24.2636383313746,24.3669978130844,18462.1668804203,0.0,1.0
2022-12-21,28.49,28.6399,28.33,28.42,50598,24.539263615934,24.6683768351699,24.4014509736543,24.4789705849367,58744.1026169983,0.0,1.0
2022-12-22,28.05,28.06,27.813,27.87,38051,24.4810377745709,24.4897654172712,24.2741926425718,24.323940205964,43598.2559166125,0.3724,1.0
2022-12-23,28.27,28.41,28.1001,28.12,32716,24.6730459139793,24.7952329117846,24.5247632644998,24.5421312734735,37485.4942200703,0.0,1.0
2022-12-27,28.66,28.7472,28.4682,28.4682,26104,25.0134239792941,25.0895290236415,24.8460277923008,24.8460277923008,29909.5653845433,0.0,1.0
2022-12-28,28.18,28.53,28.03,28.49,67093,24.5944971296758,24.8999646241892,24.4635824891701,24.8650540533876,76874.1369271055,0.0,1.0
2022-12-29,28.39,28.69,28.31,28.34,48007,24.7777776263838,25.0396069073953,24.7079564847808,24.7341394128819,55005.6889907972,0.0,1.0
2022-12-30,28.04,28.37,28.022,28.37,36468,24.4723101318705,24.7603223409831,24.4566003750098,24.7603223409831,41784.4786409562,0.0,1.0
2023-01-03,28.52,28.56,28.2001,28.42,21390,24.8912369814888,24.9261475522903,24.6120396915036,24.803960554485,24508.3360241871,0.0,1.0
2023-01-04,28.63,28.866,28.29,28.76,513463,24.987241051193,25.193213418922,24.69050119938,25.100700406298,588318.080410808,0.0,1.0
2023-01-05,28.26,28.48,28.26,28.48,25531,24.6643182712789,24.8563264106873,24.6643182712789,24.8563264106873,29253.0307168546,0.0,1.0
2023-01-06,28.71,28.88,28.53,28.53,13120,25.0570621927961,25.2054321187025,24.8999646241892,24.8999646241892,15032.6960559763,0.0,1.0
2023-01-09,28.62,29.16,28.62,29.16,20045,24.9785134084926,25.4498061143132,24.9785134084926,25.4498061143132,22967.2555214975,0.0,1.0
2023-01-10,28.89,29.097,28.71,28.96,46210,25.2141597614029,25.3948219653008,25.0570621927961,25.2752532603056,52946.7137764229,0.0,1.0
2023-01-11,29.13,29.2,28.8,29.2,31647,25.4236231862121,25.4847166851148,25.1356109770995,25.4847166851148,36260.6503112412,0.0,1.0
2023-01-12,29.11,29.5799,29.11,29.16,63020,25.4061679008113,25.8162798313023,25.4061679008113,25.4498061143132,72207.3555981427,0.0,1.0
2023-01-13,29.36,29.51,29.1366,29.28,18176,25.6243589683209,25.7552736088266,25.4293834303943,25.5545378267178,20825.783804377,0.0,1.0
2023-01-17,29.21,29.54,29.18,29.35,19227,25.4934443278151,25.7814565369277,25.467261399714,25.6156313256205,22030.0035875197,0.0,1.0
2023-01-18,29.28,29.62,29.21,29.5,20155,25.5545378267178,25.8512776785308,25.4934443278151,25.7465459661262,23093.2918451375,0.0,1.0
2023-01-19,29.5,29.6399,29.36,29.52,26953,25.7465459661262,25.8686456875046,25.6243589683209,25.764001251527,30882.3366460923,0.0,1.0
2023-01-20,29.82,30.23,29.62,29.69,25596,26.0258305325384,26.3836638832541,25.8512776785308,25.9123711774335,29327.5067262783,0.0,1.0
2023-01-23,30.02,30.4099,30.01,30.18,30868,26.2003833865461,26.5406741754339,26.1916557438457,26.3400256697522,35368.0839829175,0.0,1.0
2023-01-24,30.1,30.235,29.993,30.08,25880,26.2702045281491,26.3880277046043,26.176818751255,26.2527492427484,29652.9095982217,0.0,1.0
2023-01-25,29.92,30.31,29.84,30.09,12067,26.1131069595422,26.4534850248571,26.0432858179392,26.2614768854487,13826.1847033131,0.0,1.0
2023-01-26,30.01,30.37,29.937,30.37,27553,26.1916557438457,26.5058508810594,26.1279439521329,26.5058508810594,31569.8075023107,0.0,1.0
2023-01-27,30.09,30.2399,29.9,30.14,18602,26.2614768854487,26.3923042495275,26.0956516741415,26.3051150989506,21313.8881122921,0.0,1.0
2023-01-30,29.52,30.16,29.3,30.02,34941,25.764001251527,26.3225703843514,25.5719931121186,26.2003833865461,40034.8653118803,0.0,1.0
2023-01-31,29.73,29.7999,29.46,29.485,32709,25.947281748235,26.0082879707107,25.7116353953247,25.7334545020756,37477.4737267478,0.0,1.0
2023-02-01,29.78,30.02,29.56,29.69,50103,25.9909199617369,26.2003833865461,25.7989118223285,25.9123711774335,57407.2538485202,0.0,1.0
2023-02-02,29.8236,30.25,29.65,30.18,21554,26.0289724839106,26.4011191686548,25.8774606066319,26.3400256697522,24696.2447248868,0.0,1.0
2023-02-03,29.43,30.9,29.29,29.76,78564,25.6854524672235,26.9684159441797,25.5632654694182,25.9734646763361,90017.4339132416,0.0,1.0
2023-02-06,29.22,29.64,28.86,29.49,25871,25.5021719705155,25.8687329639316,25.1879768333018,25.7378183234258,29642.5975353784,0.0,1.0
2023-02-07,29.28,29.36,28.802,29.36,24774,25.5545378267178,25.6243589683209,25.1373565056396,25.6243589683209,28385.6716532591,0.0,1.0
2023-02-08,28.77,29.32,28.77,29.32,33337,25.1094280489983,25.5894483975193,25.1094280489983,25.5894483975193,38197.0265562565,0.0,1.0
2023-02-09,28.99,29.2,28.92,29.03,67609,25.3014361884067,25.4847166851148,25.2403426895041,25.3363467592083,77465.3618634534,0.0,1.0
2023-02-10,28.85,29.06,28.67,29.06,83763,25.1792491906014,25.3625296873094,25.0221516219945,25.3625296873094,95974.3688823742,0.0,1.0
2023-02-13,29.04,29.1881,28.67,28.91,31515,25.3450744019086,25.4743307903013,25.0221516219945,25.2316150468037,36109.4067228732,0.0,1.0
2023-02-14,29.08,29.2947,29.04,29.27,53860,25.3799849727102,25.5673674614874,25.3450744019086,25.5458101840174,61711.9671932078,0.0,1.0
2023-02-15,28.99,29.24,28.86,28.86,27361,25.3014361884067,25.5196272559163,25.1879768333018,25.1879768333018,31349.8168283209,0.0,1.0
2023-02-16,29.205,29.28,28.811,29.05,58938,25.4890805064649,25.5545378267178,25.1452113840699,25.353802044609,67530.2622063367,0.0,1.0
2023-02-17,29.19,29.2899,29.0,29.26,15534,25.4759890424144,25.5631781929912,25.3101638311071,25.537082541317,17798.6204674952,0.0,1.0
2023-02-21,29.1628,29.53,29.1001,29.53,16735,25.4522498542693,25.7727288942274,25.3975275345379,25.7727288942274,19174.7079646925,0.0,1.0
2023-02-22,29.1222,29.3083,28.9,28.9,31094,25.4168156249058,25.5792370555599,25.2228874041033,25.2228874041033,35627.0313387599,0.0,1.0
2023-02-23,29.36,29.4675,29.16,29.16,10654,25.6243589683209,25.71818112735,25.4498061143132,25.4498061143132,12207.1908369186,0.0,1.0
2023-02-24,28.82,28.97,28.81,28.89,8099,25.1530662625002,25.283980903006,25.1443386197999,25.2141597614029,9279.71077418848,0.0,1.0
2023-02-27,29.03,29.08,28.71,28.85,27472,25.3363467592083,25.3799849727102,25.0570621927961,25.1792491906014,31476.9989367212,0.0,1.0
2023-02-28,28.8,29.09,28.67,29.09,28328,25.1356109770995,25.3887126154106,25.0221516219945,25.3887126154106,32457.7906915929,0.0,1.0
2023-03-01,29.32,29.35,28.9701,29.0,17530,25.5894483975193,25.6156313256205,25.284068179433,25.3101638311071,20085.6068491819,0.0,1.0
2023-03-02,29.19,29.4,29.145,29.38,13504,25.4759890424144,25.6592695391224,25.4367146502627,25.6418142537216,15472.6774039562,0.0,1.0
2023-03-03,29.57,29.646,29.25,29.25,31529,25.8076394650289,25.8739695495518,25.5283548986167,25.5283548986167,36125.4477095182,0.0,1.0
2023-03-06,29.46,29.8599,29.43,29.7,87538,25.7116353953247,26.060653826913,25.6854524672235,25.9210988201338,100299.706352748,0.0,1.0
2023-03-07,29.14,29.82,29.1101,29.82,33507,25.4323508289125,26.0258305325384,25.4062551772383,26.0258305325384,38391.8099655183,0.0,1.0
2023-03-08,28.98,29.39,28.86,29.39,41759,25.2927085457064,25.650541896422,25.1879768333018,25.650541896422,47846.8258080424,0.0,1.0
2023-03-09,28.665,29.04,28.66,29.04,34953,25.0177878006443,25.3450744019086,25.0134239792941,25.3450744019086,40048.6147290048,0.0,1.0
2023-03-10,28.49,28.85,28.35,28.67,19384,24.8650540533876,25.1792491906014,24.7428670555823,25.0221516219945,22209.8917948969,0.0,1.0
2023-03-13,28.42,28.6069,28.345,28.55,17235,24.803960554485,24.9670801965551,24.7385032342321,24.9174199095899,19747.6003448744,0.0,1.0
2023-03-14,28.25,28.53,28.22,28.36,9899,24.6555906285785,24.8999646241892,24.6294077004773,24.7515946982827,11342.1233428438,0.0,1.0
2023-03-15,27.95,28.04,27.59,27.95,21262,24.393761347567,24.4723101318705,24.0795662103533,24.393761347567,24361.6755748605,0.0,1.0
2023-03-16,28.0,28.1,27.59,27.75,24939,24.4373995610689,24.5246759880728,24.0795662103533,24.2192084935594,28574.7261387192,0.0,1.0
2023-03-17,27.87,28.1699,27.87,28.01,16106,24.323940205964,24.5856822105484,24.323940205964,24.4461272037693,18454.0093504234,0.0,1.0
2023-03-20,28.0,28.14,27.63,27.63,481559,24.4373995610689,24.5595865588743,24.1144767811548,24.1144767811548,551762.963416154,0.0,1.0
2023-03-21,28.05,28.32,27.89,28.32,40020,24.4810377745709,24.7166841274812,24.3413954913647,24.7166841274812,45854.3061097693,0.0,1.0
2023-03-22,28.21,28.4867,28.1,28.36,9345,24.620680057777,24.8621739312965,24.5246759880728,24.7515946982827,10707.3585856021,0.0,1.0
2023-03-23,28.0,28.9765,27.7866,28.53,23991,24.6077631465804,25.4659588863174,24.4202168374561,25.0735529489978,27298.2146324563,0.1952,1.0
2023-03-24,27.89,28.01,27.76,27.875,40827,24.5110897913617,24.6165516334185,24.3968394624669,24.4979070611046,46455.0960276476,0.0,1.0
2023-03-27,27.87,28.0299,27.66,27.66,6534,24.4935128176856,24.6340407222262,24.3089545940862,24.3089545940862,7434.72695629483,0.0,1.0
2023-03-28,28.2,28.318,28.1101,28.17,11010,24.7835328833417,24.8872370280308,24.7045243866675,24.7571674228275,12527.7538703407,0.0,1.0
2023-03-29,28.22,28.42,28.22,28.28,11803,24.8011098570178,24.9768795937791,24.8011098570178,24.8538407780462,13430.0707476504,0.0,1.0
2023-03-30,28.7,28.708,28.545,28.615,34876,25.2229572252449,25.2299880147154,25.0867356792549,25.1482550871214,39683.7369647595,0.0,1.0
2023-03-31,28.47,28.54,28.2932,28.54,13351,25.0208220279694,25.0823414358359,24.8654415806724,25.0823414358359,15191.4661147065,0.0,1.0
2023-04-03,28.47,28.61,28.31,28.61,16982,25.0208220279694,25.1438608437023,24.8802062385604,25.1438608437023,19323.0078316191,0.0,1.0
2023-04-04,28.6762,28.73,28.535,28.65,8364,25.2020406265703,25.2493226857591,25.0779471924168,25.1790147910546,9516.99667316346,0.0,1.0
2023-04-05,28.27,28.73,28.17,28.73,30094,24.8450522912081,25.2493226857591,24.7571674228275,25.2493226857591,34242.527245598,0.0,1.0
2023-04-06,28.37,28.4396,28.185,28.27,22584,24.9329371595888,24.9941050279817,24.7703501530846,24.8450522912081,25697.2564403065,0.0,1.0
2023-04-10,28.22,28.37,28.16,28.37,14091,24.8011098570178,24.9329371595888,24.7483789359894,24.9329371595888,16033.4768198884,0.0,1.0
2023-04-11,28.5167,28.67,28.48,28.57,11262,25.0618642615032,25.1965917647307,25.0296105148075,25.1087068963501,12814.4926510242,0.0,1.0
2023-04-12,28.5937,28.77,28.57,28.77,10703,25.1295356101563,25.2844766331114,25.1087068963501,25.2844766331114,12178.4332129207,0.0,1.0
2023-04-13,29.03,29.07,28.84,28.86,15419,25.512977290901,25.5481312382533,25.3459960409778,25.3635730146539,17544.5446799985,0.0,1.0
2023-04-14,28.9,29.09,28.75,29.09,13711,25.3987269620062,25.5657082119294,25.2668996594352,25.5657082119294,15601.0929442544,0.0,1.0
2023-04-17,28.96,28.96,28.75,28.95,20622,25.4514578830346,25.4514578830346,25.2668996594352,25.4426693961965,23464.7902192703,0.0,1.0
2023-04-18,29.02,29.24,28.85,28.85,10959,25.504188804063,25.6975355145004,25.3547845278159,25.3547845278159,12469.7234028214,0.0,1.0
2023-04-19,28.89,29.035,28.71,28.74,19809,25.3899384751681,25.5173715343201,25.231745712083,25.2581111725972,22539.7162958746,0.0,1.0
2023-04-20,28.7,28.9099,28.37,28.37,14913,25.2229572252449,25.4074275639759,24.9329371595888,24.9329371595888,16968.7914140228,0.0,1.0
2023-04-21,28.55,28.67,28.53,28.58,17621,25.0911299226739,25.1965917647307,25.0735529489978,25.1174953831881,20050.0954540667,0.0,1.0
2023-04-24,28.64,28.65,28.44,28.48,18696,25.1702263042165,25.1790147910546,24.9944565674552,25.0296105148075,21273.2866811889,0.0,1.0
2023-04-25,28.11,28.24,28.0,28.2188,27466,24.7044365017991,24.8186868306939,24.6077631465804,24.8000552385973,31252.2513898981,0.0,1.0
2023-04-26,28.35,28.45,27.97,27.97,33827,24.9153601859127,25.0032450542933,24.5813976860662,24.5813976860662,38490.129897549,0.0,1.0
2023-04-27,28.54,28.6289,28.15,28.15,9967,25.0823414358359,25.1604710838263,24.7395904491514,24.7395904491514,11340.973916956,0.0,1.0
2023-04-28,28.778,28.83,28.36,28.36,19511,25.2915074225818,25.3372075541397,24.9241486727507,24.9241486727507,22200.6363091932,0.0,1.0
2023-05-01,28.74,29.3248,28.34,28.34,59042,25.2581111725972,25.7720618828872,24.9065716990746,24.9065716990746,67181.0757504682,0.0,1.0
2023-05-02,28.47,28.49,28.27,28.35,9655,25.0208220279694,25.0383990016456,24.8450522912081,24.9153601859127,10985.9639980145,0.0,1.0
2023-05-03,28.4633,28.545,28.2,28.2,24055,25.0149337417879,25.0867356792549,24.7835328833417,24.7835328833417,27371.0371799315,0.0,1.0
2023-05-04,28.42,28.74,28.02,28.43,59032,24.9768795937791,25.2581111725972,24.6253401202565,24.9856680806172,67169.6972274253,0.0,1.0
2023-05-05,28.98,29.02,28.72,28.72,4918,25.4690348567107,25.504188804063,25.240534198921,25.240534198921,5595.95763254638,0.0,1.0
2023-05-08,29.1,29.5378,28.93,28.99,13586,25.5744966987675,25.9592566525379,25.4250924225204,25.4778233435488,15458.861406217,0.0,1.0
2023-05-09,28.75,28.93,28.72,28.815,13559,25.2668996594352,25.4250924225204,25.240534198921,25.3240248238827,15428.1393940009,0.0,1.0
2023-05-10,28.69,28.7298,28.52,28.7,9121,25.2141687384068,25.2491469160223,25.0647644621598,25.2229572252449,10378.3508675184,0.0,1.0
2023-05-11,28.31,28.5,28.18,28.23,15936,24.8802062385604,25.0471874884836,24.7659559096656,24.8098983438559,18132.8143213215,0.0,1.0
2023-05-12,28.24,28.28,28.01,28.01,13972,24.8186868306939,24.8538407780462,24.6165516334185,24.6165516334185,15898.0723956767,0.0,1.0
2023-05-15,28.62,28.68,28.27,28.315,15374,25.1526493305404,25.2053802515688,24.8450522912081,24.8846004819794,17493.341326305,0.0,1.0
2023-05-16,28.44,28.68,28.4201,28.67,17827,24.9944565674552,25.2053802515688,24.9769674786475,25.1965917647307,20284.4930287524,0.0,1.0
2023-05-17,28.48,28.66,28.26,28.3669,22539,25.0296105148075,25.1878032778927,24.8362638043701,24.930212728669,25646.053086613,0.0,1.0
2023-05-18,28.41,28.51,28.27,28.5076,12095,24.968091106941,25.0559759753217,24.8450522912081,25.0538667384806,13762.323620506,0.0,1.0
2023-05-19,28.56,28.6,28.3801,28.41,7901,25.099918409512,25.1350723568643,24.9418135312952,24.968091106941,8990.17105627266,0.0,1.0
2023-05-22,28.65,28.74,28.4,28.4,18426,25.1790147910546,25.2581111725972,24.959302620103,24.959302620103,20966.066559028,0.0,1.0
2023-05-23,28.4,28.8,28.28,28.7,33278,24.959302620103,25.3108420936256,24.8538407780462,25.2229572252449,37865.4489824884,0.0,1.0
2023-05-24,28.22,28.35,28.05,28.35,13906,24.8011098570178,24.9153601859127,24.6517055807707,24.9153601859127,15822.9741435929,0.0,1.0
2023-05-25,28.01,28.4,27.83,28.34,9891,24.6165516334185,24.959302620103,24.4583588703333,24.9065716990746,11254.4971418292,0.0,1.0
2023-05-26,28.26,28.3199,28.0512,28.0512,17563,24.8362638043701,24.8889068405301,24.6527601991913,24.6527601991913,19984.1000204172,0.0,1.0
2023-05-30,28.04,28.13,27.86,28.01,19162,24.6429170939327,24.7220134754752,24.4847243308475,24.6165516334185,21803.5258549926,0.0,1.0
2023-05-31,27.6895,27.7899,27.6,27.64,4313,24.3348806302585,24.4231170381127,24.2562236730578,24.2913776204101,4907.556988445,0.0,1.0
2023-06-01,28.1105,28.21,27.45,27.45,6832,24.704875926141,24.7923213701798,24.1243963704869,24.1243963704869,7773.80694297618,0.0,1.0
2023-06-02,28.4326,28.4326,28.29,28.4,25459,24.9879530871951,24.9879530871951,24.8626292648843,24.959302620103,28968.5818151684,0.0,1.0
2023-06-05,28.5,28.62,28.08,28.12,14100,25.0471874884836,25.1526493305404,24.6780710412849,24.7132249886372,16043.7174906271,0.0,1.0
2023-06-06,28.626,28.699,28.31,28.441,14803,25.1579224226432,25.2220783765611,24.8802062385604,24.995335416139,16843.6276605498,0.0,1.0
2023-06-07,28.4518,28.71,28.396,28.71,5197,25.0048269819242,25.231745712083,24.9557872253678,25.231745712083,5913.41842544601,0.0,1.0
2023-06-08,28.8512,29.0,28.36,28.53,14317,25.3558391462364,25.4866118303868,24.9241486727507,25.0735529489978,16290.6314406601,0.0,1.0
2023-06-09,29.053,29.18,28.9201,29.112,6627,25.5331908106286,25.644804593472,25.4163918205507,25.5850428829732,7540.54722059472,0.0,1.0
2023-06-12,28.97,29.26,28.88,29.11,7958,25.4602463698726,25.7151124881765,25.3811499883301,25.5832851856056,9055.02863761776,0.0,1.0
2023-06-13,29.15,29.32,28.95,29.0,45453,25.6184391329578,25.7678434092049,25.4426693961965,25.4866118303868,51718.8007873384,0.0,1.0
2023-06-14,29.46,29.62,29.0,29.0,10428,25.8908822249378,26.0314980143468,25.4866118303868,25.4866118303868,11865.5238292382,0.0,1.0
2023-06-15,29.61,29.725,29.45,29.65,17110,26.0227095275088,26.1237771261465,25.8820937380997,26.057863474861,19468.6529265694,0.0,1.0
2023-06-16,29.41,29.67,29.39,29.67,6322,25.8469397907475,26.0754404485372,25.8293628170714,26.0754404485372,7193.50226778328,0.0,1.0
2023-06-20,29.15,29.31,29.0601,29.25,62451,25.6184391329578,25.7590549223668,25.5394306362836,25.7063240013385,71060.0142558263,0.0,1.0
2023-06-21,29.1,29.2,28.7,29.05,309305,25.5744966987675,25.6623815671481,25.2229572252449,25.5305542645772,351943.406981447,0.0,1.0
2023-06-22,27.83,28.15,27.756,28.15,31022,25.3278741811177,25.6191037800382,25.2605273363674,25.6191037800382,34086.6451651767,0.98938,1.0
2023-06-23,27.35,27.71,27.02,27.71,23390,24.891029782737,25.2186630815225,24.5906992588502,25.2186630815225,25700.6843663684,0.0,1.0
2023-06-26,27.5497,27.693,27.33,27.33,19105,25.0727752543133,25.2031915090799,24.8728279328044,24.8728279328044,20992.3717323416,0.0,1.0
2023-06-27,27.7615,27.86,27.71,27.73,33008,25.2655328450988,25.3551769560165,25.2186630815225,25.2368649314551,36268.8409390804,0.0,1.0
2023-06-28,27.72,27.78,27.52,27.73,8888,25.2277640064888,25.2823695562864,25.0457455071635,25.2368649314551,9766.04030133745,0.0,1.0
2023-06-29,27.56,28.3576,27.4,27.5,36295,25.0821492070285,25.8080389823379,24.9365344075683,25.027543657231,39880.5617390913,0.0,1.0
2023-06-30,27.8304,28.02,27.67,28.02,17540,25.3282382181164,25.5007917554768,25.1822593816575,25.5007917554768,19272.7663012442,0.0,1.0
2023-07-03,28.0182,28.6517,28.015,28.25,9111,25.4991535889828,26.0756971855958,25.4962412929936,25.7101130297009,10011.0703404012,0.0,1.0
2023-07-05,27.82,28.23,27.74,28.23,22383,25.3187732561515,25.6919111797684,25.2459658564213,25.6919111797684,24594.2034276368,0.0,1.0
2023-07-06,27.39,27.85,27.355,27.77,42088,24.927433482602,25.3460760310503,24.8955802452201,25.2732686313201,46245.8488076835,0.0,1.0
2023-07-07,27.685,27.94,27.34,27.34,20236,25.1959107691069,25.4279843557466,24.8819288577707,24.8819288577707,22235.1025582656,0.0,1.0
2023-07-10,27.71,28.18,27.4563,27.74,30824,25.2186630815225,25.646406554937,24.9877726151284,25.2459658564213,33869.0848614341,0.0,1.0
2023-07-11,27.8175,28.1,27.725,27.9,25628,25.3164980249099,25.5735991552069,25.2323144689719,25.3915806558816,28159.7750723083,0.0,1.0
2023-07-12,28.2999,28.41,27.93,27.93,34091,25.7555266452826,25.8557278291611,25.4188834307804,25.4188834307804,37458.8298731879,0.0,1.0
2023-07-13,28.7379,28.92,28.595,28.595,34453,26.154147158805,26.3198750024407,26.0240949410371,26.0240949410371,37856.5916406367,0.0,1.0
2023-07-14,28.76,28.915,28.58,28.85,27223,26.1742602029804,26.3153245399576,26.0104435535877,26.2561685276768,29912.3441857909,0.0,1.0
2023-07-17,28.969,29.55,28.5,28.5,28503,26.3644695347754,26.8932332753154,25.9376361538575,25.9376361538575,31318.7946342283,0.0,1.0
2023-07-18,28.82,28.96,28.75,28.75,10107,26.228865752778,26.3562787023058,26.1651592780142,26.1651592780142,11105.4645955916,0.0,1.0
2023-07-19,28.809,28.83,28.7464,28.8,20159,26.2188547353151,26.2379666777443,26.1618829450263,26.2106639028455,22150.4957734768,0.0,1.0
2023-07-20,28.7656,28.9264,28.675,28.81,13315,26.1793567209616,26.3256995944191,26.0969023407672,26.2197648278118,14630.3810319878,0.0,1.0
2023-07-21,28.8,29.06,28.71,29.06,28278,26.2106639028455,26.4472879519684,26.1287555781491,26.4472879519684,31071.5670163389,0.0,1.0
2023-07-24,29.4,29.465,29.14,29.14,13427,26.7567194008215,26.8158754131022,26.5200953516985,26.5200953516985,14753.4454462261,0.0,1.0
2023-07-25,29.63,29.72,29.37,29.72,36462,26.9660406750456,27.047948999742,26.7294166259227,27.047948999742,40064.0595710357,0.0,1.0
2023-07-26,29.44,29.59,29.2395,29.51,19897,26.7931231006865,26.9296369751805,26.6106495551129,26.8568295754504,21862.6129473123,0.0,1.0
2023-07-27,29.2,29.68,29.2,29.68,31896,26.5747009014961,27.0115452998769,26.5747009014961,27.0115452998769,35046.9871120004,0.0,1.0
2023-07-28,29.68,29.92,29.64,29.68,36177,27.0115452998769,27.2299674990673,26.9751416000118,27.0115452998769,39750.9045883759,0.0,1.0
2023-07-31,29.99,30.07,29.7193,29.81,29330,27.2936739738311,27.3664813735613,27.0473119349943,27.1298573244384,32227.4934786485,0.0,1.0
2023-08-01,29.26,29.87,29.25,29.87,34028,26.6293064512937,27.1844628742359,26.6202055263275,27.1844628742359,37389.606140179,0.0,1.0
2023-08-02,28.61,29.15,28.5401,29.15,16645,26.0377463284865,26.5291962766648,25.9741308629723,26.5291962766648,18289.3497767509,0.0,1.0
2023-08-03,28.6587,28.76,28.455,28.5509,26792,26.0820678330722,26.1742602029804,25.8966819915093,25.9839598619358,29438.7659488561,0.0,1.0
2023-08-04,28.81,29.04,28.74,28.74,70476,26.2197648278118,26.4290861020359,26.1560583530479,26.1560583530479,77438.2826594349,0.0,1.0
2023-08-07,28.87,28.92,28.66,28.8,20414,26.2743703776094,26.3198750024407,26.0832509533178,26.2106639028455,22430.6870737514,0.0,1.0
2023-08-08,28.7453,28.93,28.46,28.93,27041,26.16088184328,26.328975927407,25.9012324539925,26.328975927407,29712.3645126537,0.0,1.0
2023-08-09,28.595,29.01,28.45,29.01,33579,26.0240949410371,26.4017833271371,25.8921315290262,26.4017833271371,36896.249693813,0.0,1.0
2023-08-10,28.5,28.73,28.44,28.67,14750,25.9376361538575,26.1469574280816,25.8830306040599,26.0923518782841,16207.1438394158,0.0,1.0
2023-08-11,28.4,28.43,28.2349,28.43,11281,25.8466269041949,25.8739296790937,25.6963706330018,25.8739296790937,12395.4433662677,0.0,1.0
2023-08-14,28.1399,28.31,27.86,28.23,19320,25.6099118458223,25.7647185794985,25.3551769560165,25.6919111797684,21228.6114561026,0.0,1.0
2023-08-15,27.98,28.21,27.76,28.2,12945,25.4643880556117,25.6737093298358,25.2641677063539,25.6646084048696,14223.8289492364,0.0,1.0
2023-08-16,27.88,27.96,27.66,27.66,13123,25.3733788059491,25.4461862056792,25.1731584566912,25.1731584566912,14419.4134647222,0.0,1.0
2023-08-17,27.9125,28.27,27.8,28.27,11134,25.4029568120894,25.7283148796334,25.3005714062189,25.7283148796334,12233.92132258,0.0,1.0
2023-08-18,28.0,28.07,27.8,27.86,17037,25.4825899055442,25.5462963803081,25.3005714062189,25.3551769560165,18720.0752265849,0.0,1.0
2023-08-21,28.0334,28.14,27.8223,28.06,10475,25.5129869949316,25.610002855072,25.3208664688937,25.5371954553418,11509.8190995173,0.0,1.0
2023-08-22,28.09,28.17,27.8601,28.14,19130,25.5644982302406,25.6373056299708,25.3552679652662,25.610002855072,21019.8414676627,0.0,1.0
2023-08-23,28.69,28.69,28.22,28.22,16295,26.1105537282166,26.1105537282166,25.6828102548021,25.6828102548021,17904.7734822563,0.0,1.0
2023-08-24,28.34,28.62,28.18,28.51,16009,25.7920213543973,26.0468472534527,25.646406554937,25.9467370788238,17590.5197101835,0.0,1.0
2023-08-25,28.55,28.67,28.0926,28.3,61459,25.9831407786889,26.0923518782841,25.5668644707319,25.7556176545322,67530.4985238409,0.0,1.0
2023-08-28,28.8,28.8,28.68,28.7299,28837,26.2106639028455,26.2106639028455,26.1014528032503,26.146866418832,31685.7902981175,0.0,1.0
2023-08-29,28.92,29.03,28.646,28.92,57835,26.3198750024407,26.4199851770696,26.070509658365,26.3198750024407,63548.4856917025,0.0,1.0
2023-08-30,28.92,28.9999,28.7,28.98,30052,26.3198750024407,26.3925913929212,26.1196546531828,26.3744805522383,33020.8194347202,0.0,1.0
2023-08-31,28.83,28.9055,28.66,28.86,52893,26.2379666777443,26.3066786612396,26.0832509533178,26.2652694526431,58118.2684134386,0.0,1.0
2023-09-01,28.9452,29.4,28.85,28.91,21982,26.3428093333557,26.7567194008215,26.2561685276768,26.3107740774744,24153.5888730873,0.0,1.0
2023-09-05,29.52,29.615,28.84,28.84,20594,26.8659305004166,26.9523892875962,26.2470676027106,26.2470676027106,22628.469168063,0.0,1.0
2023-09-06,29.02,30.16,28.9001,29.23,34119,26.4108842521034,27.4483896982577,26.3017641617578,26.6020036763949,37489.5959767475,0.0,1.0
2023-09-07,28.86,29.9799,28.86,29.02,26894,26.2652694526431,27.2844820396152,26.2652694526431,26.4108842521034,29550.842468966,0.0,1.0
2023-09-08,29.0,30.13,28.94,28.98,23097,26.3926824021708,27.4210869233589,26.3380768523732,26.3744805522383,25378.7390684059,0.0,1.0
2023-09-11,29.27,29.8,29.0,29.0,26507,26.63840737626,27.1207563994721,26.3926824021708,26.3926824021708,29125.6109661962,0.0,1.0
2023-09-12,29.09,29.16,28.99,29.05,17765,26.4745907268672,26.5382972016311,26.3835814772046,26.4381870270022,19519.9939191337,0.0,1.0
2023-09-13,29.15,29.32,28.94,29.32,33802,26.5291962766648,26.6839120010913,26.3380768523732,26.6839120010913,37141.2797328768,0.0,1.0
2023-09-14,29.52,29.565,29.3,29.45,61680,26.8659305004166,26.9068846627648,26.6657101511588,26.8022240256528,67773.3309840791,0.0,1.0
2023-09-15,29.49,29.81,29.375,29.506,120189,26.8386277255178,27.1298573244384,26.7339670884058,26.8531892054639,132062.400740037,0.0,1.0
2023-09-18,29.45,29.6099,29.25,29.55,34723,26.8022240256528,26.9477478158634,26.6202055263275,26.8932332753154,38153.264782104,0.0,1.0
2023-09-19,29.54,29.65,29.28,29.51,68024,26.8841323503492,26.9842425249781,26.6475083012263,26.8568295754504,74744.051019147,0.0,1.0
2023-09-20,29.51,29.87,29.51,29.7779,27342,26.8568295754504,27.1844628742359,26.8568295754504,27.1006433552966,30043.100125919,0.0,1.0
2023-09-21,28.56,29.06,28.26,28.98,22112,26.4443279107067,26.9072888335131,26.1665513570228,26.8332150858641,23881.0652375972,0.496747538,1.0
2023-09-22,28.9,29.03,28.65,28.74,97202,26.7591413382151,26.8795111781448,26.5276608768118,26.610993842917,104978.622613284,0.0,1.0
2023-09-25,28.9,28.9,28.64,28.83,23612,26.7591413382151,26.7591413382151,26.5184016583557,26.6943268090222,25501.0723765442,0.0,1.0
2023-09-26,28.32,28.73,28.2601,28.73,20843,26.2221066677595,26.6017346244609,26.1666439492073,26.6017346244609,22510.5391980482,0.0,1.0
2023-09-27,28.425,28.55,28.2601,28.34,21904,26.3193284615489,26.4350686922505,26.1666439492073,26.2406251046718,23656.4242476633,0.0,1.0
2023-09-28,28.58,28.81,28.34,28.34,41519,26.4628463476189,26.6758083721099,26.2406251046718,26.2406251046718,44840.7176012935,0.0,1.0
2023-09-29,28.68,28.99,28.48,28.97,27817,26.5554385321802,26.8424743043202,26.3702541630576,26.823955867408,30042.4923893923,0.0,1.0
2023-10-02,28.5,28.74,28.27,28.74,53983,26.3887725999699,26.610993842917,26.1758105754789,26.610993842917,58301.8969211836,0.0,1.0
2023-10-03,28.06,28.52,28.01,28.29,61134,25.9813669879002,26.4072910368821,25.9350708956195,26.1943290123912,66025.0109549236,0.0,1.0
2023-10-04,27.84,28.1509,27.69,28.05,102768,25.7776641818653,26.0655332836664,25.6387759050234,25.972107769444,110989.929103536,0.0,1.0
2023-10-05,28.02,28.0699,27.61,27.63,84355,25.9443301140757,25.9905336141717,25.5647021573743,25.5832205942866,91103.8014705822,0.0,1.0
2023-10-06,28.3,28.39,27.6774,27.79,148708,26.2035882308473,26.2869211969525,25.6271092897686,25.7313680895847,160605.347745686,0.0,1.0
2023-10-09,28.18,28.33,27.87,28.29,24533,26.0924776093737,26.2313658862157,25.8054418372337,26.1943290123912,26495.7567598577,0.0,1.0
2023-10-10,28.67,28.69,28.25,28.31,22188,26.5461793137241,26.5646977506363,26.1572921385666,26.2128474493034,23963.1455993039,0.0,1.0
2023-10-11,28.51,28.77,28.5,28.63,29078,26.398031818426,26.6387714982854,26.3887725999699,26.5091424398996,31404.3783908671,0.0,1.0
2023-10-12,28.43,28.5778,28.15,28.55,37077,26.323958070777,26.4608093195586,26.0646999540053,26.4350686922505,40043.3364604917,0.0,1.0
2023-10-13,28.395,28.59,28.23,28.23,12670,26.2915508061805,26.472105566075,26.1387737016544,26.1387737016544,13683.6603003056,0.0,1.0
2023-10-16,28.75,28.9171,28.42,28.42,137551,26.6202530613731,26.7749746017751,26.3146988523208,26.3146988523208,148555.734646199,0.0,1.0
2023-10-17,28.49,28.7299,28.49,28.49,21725,26.3795133815137,26.6016420322763,26.3795133815137,26.3795133815137,23463.103395749,0.0,1.0
2023-10-18,28.255,28.6,28.18,28.6,18898,26.1619217477947,26.4813647845312,26.0924776093737,26.4813647845312,20409.9299412135,0.0,1.0
2023-10-19,27.99,28.32,27.99,28.22,458361,25.9165524587073,26.2221066677595,25.9165524587073,26.1295144831982,495032.061476588,0.0,1.0
2023-10-20,27.71,28.02,27.71,28.02,54431,25.6572943419356,25.9443301140757,25.6572943419356,25.9443301140757,58785.7390533492,0.0,1.0
2023-10-23,27.78,28.6999,27.51,27.51,53117,25.7221088711285,26.5738643769079,25.472109972813,25.472109972813,57366.6127996317,0.0,1.0
2023-10-24,28.15,28.1749,27.75,27.91,97118,26.0646999540053,26.0877554079611,25.6943312157601,25.8424787110582,104887.902213503,0.0,1.0
2023-10-25,27.9,27.93,27.7001,27.78,22001,25.8332194926021,25.8609971479705,25.6481277156641,25.7221088711285,23761.1847093152,0.0,1.0
2023-10-26,27.75,27.83,27.59,27.71,25431,25.6943312157601,25.7684049634092,25.5461837204621,25.6572943419356,27465.6010337074,0.0,1.0
2023-10-27,27.59,27.92,27.42,27.92,27913,25.5461837204621,25.8517379295144,25.3887770067079,25.8517379295144,30146.1728462849,0.0,1.0
2023-10-30,27.68,28.0128,27.66,27.89,14572,25.6295166865672,25.9376634767872,25.610998249655,25.823960274146,15737.8293524904,0.0,1.0
2023-10-31,27.43,27.6099,27.32,27.33,18717,25.398036225164,25.5646095651898,25.2961848221466,25.3054440406027,20214.4490797806,0.0,1.0
2023-11-01,27.82,27.9168,27.41,27.44,24635,25.7591457449531,25.8487749796084,25.3795177882517,25.4072954436201,26605.9172453061,0.0,1.0
2023-11-02,28.15,28.43,28.0,28.0,34329,26.0646999540053,26.323958070777,25.9258116771634,25.9258116771634,37075.4833819409,0.0,1.0
2023-11-03,28.74,28.84,28.49,28.7199,21314,26.610993842917,26.7035860274783,26.3795133815137,26.5923828138202,23019.2214396775,0.0,1.0
2023-11-06,28.9,29.0899,28.76,28.79,23251,26.7591413382151,26.934973896697,26.6295122798293,26.6572899351976,25111.1906584377,0.0,1.0
2023-11-07,28.73,28.8899,28.56,28.75,12857,26.6017346244609,26.7497895275744,26.4443279107067,26.6202530613731,13885.6211902943,0.0,1.0
2023-11-08,28.68,28.79,28.49,28.79,30669,26.5554385321802,26.6572899351976,26.3795133815137,26.6572899351976,33122.6659629102,0.0,1.0
2023-11-09,28.6,28.85,28.51,28.79,27157,26.4813647845312,26.7128452459344,26.398031818426,26.6572899351976,29329.6892482556,0.0,1.0
2023-11-10,29.02,29.02,28.5001,28.69,34226,26.8702519596886,26.8702519596886,26.3888651921544,26.5646977506363,36964.2428917332,0.0,1.0
2023-11-13,28.75,29.02,28.51,28.92,18751,26.6202530613731,26.8702519596886,26.398031818426,26.7776597751273,20251.1692415967,0.0,1.0
2023-11-14,29.79,29.87,29.18,29.18,45471,27.5832117808106,27.6572855284597,27.0183994549867,27.0183994549867,49108.8964100392,0.0,1.0
2023-11-15,29.67,29.95,29.67,29.9,22288,27.4721011593371,27.7313592761087,27.4721011593371,27.685063183828,24071.1460752337,0.0,1.0
2023-11-16,29.5,29.79,29.47,29.535,28819,27.3146944455829,27.5832117808106,27.2869167902145,27.3471017101793,31124.6571582089,0.0,1.0
2023-11-17,29.73,29.8795,29.6601,29.75,68738,27.5276564700738,27.666081785993,27.4629345330655,27.5461749069861,74237.3671446257,0.0,1.0
2023-11-20,30.08,30.2599,29.8,29.93,26570,27.8517291160384,28.0183024560642,27.5924709992668,27.7128408391964,28695.7264545477,0.0,1.0
2023-11-21,29.52,30.2,29.52,30.07,35486,27.3332128824951,27.9628397375119,27.3332128824951,27.8424698975823,38325.0488884487,0.0,1.0
2023-11-22,29.63,29.9099,29.47,29.47,45254,27.4350642855125,27.6942298100996,27.2869167902145,27.2869167902145,48874.5353772716,0.0,1.0
2023-11-24,29.63,29.9999,29.535,29.61,29555,27.4350642855125,27.7775627762048,27.3471017101793,27.4165458486003,31919.5406610523,0.0,1.0
2023-11-27,29.8,29.9961,29.55,29.71,73982,27.5924709992668,27.7740442731915,27.3609905378635,27.5091380331616,79900.9121023841,0.0,1.0
2023-11-28,30.158,30.1999,29.74,29.74,26474,27.9239510199962,27.9627471453274,27.53691568853,27.53691568853,28592.0459976551,0.0,1.0
2023-11-29,29.85,30.16,29.85,30.08,36103,27.6387670915474,27.9258028636874,27.6387670915474,27.8517291160384,38991.4118249355,0.0,1.0
2023-11-30,29.73,29.93,29.61,29.92,32294,27.5276564700738,27.7128408391964,27.4165458486003,27.7035816207403,34877.6736967695,0.0,1.0
2023-12-01,30.06,30.2,29.79,29.79,25159,27.8332106791261,27.9628397375119,27.5832117808106,27.5832117808106,27171.8397391783,0.0,1.0
2023-12-04,29.705,30.0,29.705,29.8493,19815,27.5045084239335,27.7776553683893,27.5045084239335,27.6381189462555,21400.2943054898,0.0,1.0
2023-12-05,29.68,29.839,29.24,29.45,26767,27.4813603777932,27.6285819512457,27.0739547657235,27.2683983533022,28908.4873921294,0.0,1.0
2023-12-06,29.6502,30.0,29.5801,30.0,17080,27.4537679067939,27.7776553683893,27.3888607854165,27.7776553683893,18446.4812888098,0.0,1.0
2023-12-07,29.87,29.8799,29.5801,29.7,23688,27.6572855284597,27.6664521547312,27.3888607854165,27.4998788147055,25583.1527382509,0.0,1.0
2023-12-08,29.69,29.75,29.48,29.61,40800,27.4906195962493,27.5461749069861,27.2961760086706,27.4165458486003,44064.1941793582,0.0,1.0
2023-12-11,29.81,29.81,29.57,29.78,57817,27.6017302177229,27.6017302177229,27.3795089747758,27.5739525623545,62442.6351683321,0.0,1.0
2023-12-12,29.76,29.81,29.5471,29.81,59774,27.5554341254422,27.6017302177229,27.3583053645112,27.6017302177229,64556.2044822784,0.0,1.0
2023-12-13,30.23,30.23,29.5557,29.82,30619,27.9906173928803,27.9906173928803,27.3662682923835,27.610989436179,33068.6657249454,0.0,1.0
2023-12-14,30.64,30.81,30.16,30.24,27838,28.4229628024538,28.5806620086032,27.9776944556791,28.0519058468082,30009.4091502087,0.0569351,1.0
2023-12-15,30.3,30.67,30.3,30.67,26686,28.107564390155,28.4507920741272,28.107564390155,28.4507920741272,28767.5512817901,0.0,1.0
2023-12-18,30.25,30.45,30.2,30.45,22865,28.0611822706993,28.2467107485221,28.0148001512436,28.2467107485221,24648.5070845436,0.0,1.0
2023-12-19,30.48,30.6892,30.35,30.35,30411,28.2745400201956,28.4686028079982,28.1539465096107,28.1539465096107,32783.1073233349,0.0,1.0
2023-12-20,30.25,30.71,30.25,30.555,58747,28.0611822706993,28.4878977696918,28.0611822706993,28.3441131993791,63329.3612812456,0.0,1.0
2023-12-21,30.66,30.84,30.6,30.72,39662,28.4415156502361,28.6084912802766,28.3858571068893,28.4971741935829,42755.7003274509,0.0,1.0
2023-12-22,30.77,31.04,30.7401,30.75,49081,28.5435563130386,28.7940197580994,28.5158198056041,28.5250034652564,52909.3976040447,0.0,1.0
2023-12-26,30.98,31.0795,30.8367,31.04,27789,28.7383612147526,28.8306616324694,28.6054300603925,28.7940197580994,29956.587070736,0.0,1.0
2023-12-27,31.3,31.3,31.0228,31.25,48248,29.0352067792691,29.0352067792691,28.7780643090067,28.9888246598134,52011.4222530092,0.0,1.0
2023-12-28,31.35,31.4999,31.2366,31.31,32247,29.0815888987248,29.220642492853,28.9763942517992,29.0444832031602,34762.3183011272,0.0,1.0
2023-12-29,31.35,31.46,31.2714,31.46,53848,29.0815888987248,29.1836295615273,29.0086762069404,29.1836295615273,58048.2313356002,0.0,1.0
2024-01-02,31.07,31.37,31.0,31.37,48998,28.8218490297728,29.1001417465071,28.7569140625349,29.1001417465071,52819.9234694278,0.0,1.0
2024-01-03,30.77,31.175,30.74,30.88,35165,28.5435563130386,28.9192514806298,28.5157270413652,28.6455969758412,37907.927033806,0.0,1.0
2024-01-04,30.75,30.9579,30.75,30.83,24922,28.5250034652564,28.7178603179532,28.5250034652564,28.5992148563855,26865.9564207738,0.0,1.0
2024-01-05,30.9824,31.21,30.79,31.1,51911,28.7405875564865,28.9517189642488,28.5621091608209,28.8496783014463,55960.1421939968,0.0,1.0
2024-01-08,30.8,31.1399,30.8,30.98,78041,28.5713855847121,28.8866912327719,28.5713855847121,28.7383612147526,84128.3245740152,0.0,1.0
2024-01-09,30.65,30.84,30.62,30.76,65758,28.432239226345,28.6084912802766,28.4044099546715,28.5342798891475,70887.230652325,0.0,1.0
2024-01-10,30.62,30.772,30.62,30.76,33148,28.4044099546715,28.5454115978169,28.4044099546715,28.5342798891475,35733.5977624513,0.0,1.0
2024-01-11,30.63,30.79,30.35,30.79,34450,28.4136863785627,28.5621091608209,28.1539465096107,28.5621091608209,37137.1558741537,0.0,1.0
2024-01-12,30.7,30.84,30.485,30.68,94481,28.4786213458007,28.6084912802766,28.2791782321411,28.4600684980184,101850.671237907,0.0,1.0
2024-01-16,30.13,30.47,30.0361,30.47,33982,27.9498651840057,28.2652635963044,27.8627595636679,28.2652635963044,36632.6511151086,0.0,1.0
2024-01-17,29.62,29.9,29.44,29.83,49537,27.4767675655575,27.7365074345094,27.309791935517,27.6715724672714,53400.9663436271,0.0,1.0
2024-01-18,29.89,29.9988,29.67,29.67,59416,27.7272310106183,27.8281585025539,27.5231496850132,27.5231496850132,64050.5443662907,0.0,1.0
2024-01-19,29.98,30.01,29.525,30.01,11166,27.8107188256386,27.838548097312,27.3886415385917,27.838548097312,12036.9661100377,0.0,1.0
2024-01-22,29.86,29.92,29.71,29.89,54096,27.6994017389449,27.7550602822917,27.5602553805778,27.7272310106183,58315.5757378292,0.0,1.0
2024-01-23,29.92,30.0,29.75,29.8,60669,27.7550602822917,27.8292716734208,27.5973610761423,27.643743195598,65401.2803985205,0.0,1.0
2024-01-24,30.35,30.5,30.25,30.25,51812,28.1539465096107,28.2930928679778,28.0611822706993,28.0611822706993,55853.4200334298,0.0,1.0
2024-01-25,30.49,30.56,30.31,30.315,55584,28.2838164440867,28.3487514113247,28.1168408140462,28.1214790259918,59919.6421512035,0.0,1.0
2024-01-26,30.65,30.76,30.57,30.67,21764,28.432239226345,28.5342798891475,28.3580278352158,28.4507920741272,23461.6272988412,0.0,1.0
2024-01-29,30.91,31.0185,30.7801,30.9,39313,28.6734262475146,28.7740754467335,28.5529255011687,28.6641498236235,42379.4777614109,0.0,1.0
2024-01-30,30.98,30.98,30.57,30.57,48882,28.7383612147526,28.7383612147526,28.3580278352158,28.3580278352158,52694.8752812883,0.0,1.0
2024-01-31,31.06,31.3143,30.92,30.92,27537,28.8125726058817,29.0484720654334,28.6827026714057,28.6827026714057,29684.9306620195,0.0,1.0
2024-02-01,31.17,31.3182,31.1246,31.13,20125,28.9146132686842,29.0520898707509,28.8724983042185,28.8775075731197,21694.7826405615,0.0,1.0
2024-02-02,31.1601,31.22,31.01,31.2,49746,28.905429609032,28.9609953881399,28.766190486426,28.9424425403577,53626.2686826024,0.0,1.0
2024-02-05,31.17,31.3382,30.98,31.15,36009,28.9146132686842,29.0706427185332,28.7383612147526,28.896060420902,38817.7604026822,0.0,1.0
2024-02-06,31.71,31.72,31.4,31.46,43219,29.4155401588058,29.424816582697,29.1279710181805,29.1836295615273,46590.1520965182,0.0,1.0
2024-02-07,31.62,31.77,31.51,31.77,51787,29.3320523437856,29.4711987021527,29.230011680983,29.4711987021527,55826.4699928823,0.0,1.0
2024-02-08,31.79,31.96,31.58,31.58,28418,29.4897515499349,29.6474507560843,29.294946648221,29.294946648221,30634.6500909057,0.0,1.0
2024-02-09,32.03,32.05,31.6801,31.9,44562,29.7123857233223,29.7309385711046,29.3878036513713,29.5917922127375,48037.9082747181,0.0,1.0
2024-02-12,32.0,32.271,31.97,32.09,83665,29.6845564516489,29.9359475390988,29.6567271799755,29.7680442666692,90191.0056955318,0.0,1.0
2024-02-13,31.32,31.7899,31.32,31.74,27938,29.0537596270514,29.489658785696,29.0537596270514,29.4433694304792,30117.2093123978,0.0,1.0
2024-02-14,31.8432,31.91,31.64,31.64,17204,29.5391021250358,29.6010686366286,29.3506051915678,29.3506051915678,18545.9399030171,0.0,1.0
2024-02-15,31.9504,31.9899,31.75,31.9,20521,29.6385453891488,29.6751872635188,29.4526458543704,29.5917922127375,22121.6712828305,0.0,1.0
2024-02-16,32.37,32.4019,32.04,32.04,31732,30.0277841356211,30.0573759278338,29.7216621472135,29.7216621472135,34207.1474658533,0.0,1.0
2024-02-20,32.54,32.6726,32.3789,32.51,38227,30.1854833417705,30.308488722567,30.0360401528842,30.157654070097,41208.7680000369,0.0,1.0
2024-02-21,32.72,32.72,32.45,32.565,28614,30.352458971811,30.352458971811,30.1019955267502,30.2086744014983,30845.9384087963,0.0,1.0
2024-02-22,32.76,33.19,32.76,32.76,160008,30.3895646673755,30.7884508946946,30.3895646673755,30.3895646673755,172488.883515576,0.0,1.0
2024-02-23,32.77,33.06,32.62,33.06,58027,30.3988410912667,30.6678573841098,30.2596947328996,30.6678573841098,62553.2001134838,0.0,1.0
2024-02-26,32.83,32.91,32.64,32.82,45055,30.4544996346135,30.5287110257427,30.2782475806819,30.4452232107224,48569.3630743105,0.0,1.0
2024-02-27,32.76,32.91,32.62,32.64,94550,30.3895646673755,30.5287110257427,30.2596947328996,30.2782475806819,101925.053349818,0.0,1.0
2024-02-28,32.77,32.7882,32.61,32.61,28210,30.3988410912667,30.4157241827486,30.2504183090084,30.2504183090084,30410.4257535523,0.0,1.0
2024-02-29,32.71,33.02,32.5501,33.02,39254,30.3431825479199,30.6307516885452,30.1948525299005,30.6307516885452,42315.8756657192,0.0,1.0
2024-03-01,33.12,33.22,32.84,33.04,28712,30.7235159274566,30.816280166368,30.4637760585047,30.6493045363275,30951.5825677417,0.0,1.0
2024-03-04,33.33,33.4333,33.2121,33.27,44378,30.9183208291705,31.014146287966,30.808951791494,30.8626622858237,47839.5559762902,0.0,1.0
2024-03-05,33.35,33.47,33.2528,33.27,45259,30.9368736769528,31.0481907636465,30.8467068367309,30.8626622858237,48789.2754051763,0.0,1.0
2024-03-06,33.97,34.11,33.5,33.5,33389,31.5120119582035,31.6418818926795,31.0760200353199,31.0760200353199,35993.3961533271,0.0,1.0
2024-03-07,34.14,34.1782,33.9,34.13,192176,31.6697111643529,31.7051471036171,31.4470769909655,31.6604347404618,207166.039688574,0.0,1.0
2024-03-08,34.0,34.35,33.8701,34.35,98443,31.5398412298769,31.8645160660669,31.419340483531,31.8645160660669,106121.713663841,0.0,1.0
2024-03-11,33.65,33.94,33.4,33.94,51510,31.215166393687,31.4841826865301,30.9832557964085,31.4841826865301,55527.8635436186,0.0,1.0
2024-03-12,33.82,33.84,33.44,33.84,45188,31.3728655998364,31.3914184476187,31.0203614919731,31.3914184476187,48712.737290022,0.0,1.0
2024-03-13,33.77,33.8399,33.5385,33.74,43438,31.3264834803807,31.3913256833798,31.1117342673008,31.2986542087073,46826.2344517123,0.0,1.0
2024-03-14,33.46,33.84,33.25,33.84,44752,31.0389143397554,31.3914184476187,30.8441094380414,31.3914184476187,48242.7285828774,0.0,1.0
2024-03-15,33.32,33.52,33.05,33.52,49841,30.9090444052794,31.0945728831022,30.6585809602186,31.0945728831022,53728.678836682,0.0,1.0
2024-03-18,33.406,33.59,33.34,33.59,23607,30.9888216507432,31.1595078503402,30.9275972530617,31.1595078503402,25448.3842879868,0.0,1.0
2024-03-19,33.4156,33.49,33.1506,33.32,99827,30.9977270176787,31.0667436114288,30.7519017845635,30.9090444052794,107613.667908538,0.0,1.0
2024-03-20,33.775,33.84,33.3584,33.44,42139,31.3311216923263,31.3914184476187,30.9446658730214,31.0203614919731,45425.9103448755,0.0,1.0
2024-03-21,33.39,33.81,33.32,33.81,32143,31.1642752346332,31.556278696704,31.098941324288,31.556278696704,34438.6244159235,0.205139248,1.0
2024-03-22,33.21,33.37,33.08,33.37,49412,30.9962737508885,31.145608403106,30.8749393459618,31.145608403106,52940.9610067391,0.0,1.0
2024-03-25,33.35,33.36,33.159,33.31,21924,31.1269415715788,31.1362749873424,30.9486733304942,31.0896079085244,23489.7925425352,0.0,1.0
2024-03-26,33.3,33.54,33.2401,33.54,473703,31.0802744927608,31.304276471087,31.0243673323369,31.304276471087,507534.446121901,0.0,1.0
2024-03-27,33.54,33.56,33.31,33.31,35081,31.304276471087,31.3229433026142,31.0896079085244,31.0896079085244,37586.4537577394,0.0,1.0
2024-03-28,33.54,33.935,33.4371,33.44,52108,31.304276471087,31.6729463937489,31.2082356228797,31.2109423134511,55829.5069242121,0.0,1.0
2024-04-01,33.59,33.74,33.39,33.42,50458,31.350943549905,31.4909447863589,31.1642752346332,31.1922754819239,54061.6653946014,0.0,1.0
2024-04-02,33.63,33.66,33.5001,33.53,38946,31.3882772129594,31.4162774602501,31.2670361421903,31.2949430553234,41727.4886134635,0.0,1.0
2024-04-03,33.75,34.06,33.625,33.72,126774,31.5002782021225,31.7896140907938,31.3836105050776,31.4722779548317,135828.086105973,0.0,1.0
2024-04-04,33.6599,34.07,33.6463,34.04,59387,31.4161841260925,31.7989475065574,31.403490680654,31.7709472592666,63628.3666175669,0.0,1.0
2024-04-05,33.69,34.15,33.51,33.51,50075,31.4442777075409,31.8736148326661,31.2762762237963,31.2762762237963,53651.31187591,0.0,1.0
2024-04-08,33.98,34.0199,33.81,33.81,36662,31.7149467646851,31.7521870935818,31.556278696704,31.556278696704,39280.3673688389,0.0,1.0
2024-04-09,34.16,34.22,34.02,34.15,81097,31.8829482484297,31.9389487430113,31.7522804277394,31.8736148326661,86888.8754708072,0.0,1.0
2024-04-10,33.91,34.01,33.75,34.01,66190,31.6496128543399,31.7429470119759,31.5002782021225,31.7429470119759,70917.230815107,0.0,1.0
2024-04-11,34.249,34.27,34.015,34.16,25085,31.9660156487257,31.9856158218292,31.7476137198577,31.8829482484297,26876.5483456256,0.0,1.0
2024-04-12,33.72,34.2,33.69,34.2,94941,31.4722779548317,31.9202819114841,31.4442777075409,31.9202819114841,101721.601613795,0.0,1.0
2024-04-15,33.66,34.02,33.58,33.71,56014,31.4162774602501,31.7522804277394,31.3416101341414,31.4629445390681,60014.4699633994,0.0,1.0
2024-04-16,33.16,33.3599,33.1089,33.34,84063,30.9496066720705,31.1361816531848,30.9019129175186,31.1176081558152,90066.704547671,0.0,1.0
2024-04-17,33.57,33.68,33.35,33.35,50009,31.3322767183778,31.4349442917773,31.1269415715788,31.1269415715788,53580.5982147255,0.0,1.0
2024-04-18,33.65,34.21,33.4178,33.85,61133,31.4069440444865,31.9296153272477,31.1902221304559,31.5936123597584,65499.0643816277,0.0,1.0
2024-04-19,33.56,33.72,33.4088,33.72,34861,31.3229433026142,31.4722779548317,31.1818220562687,31.4722779548317,37350.7415537913,0.0,1.0
2024-04-22,33.57,33.6099,33.2,33.57,41094,31.3322767183778,31.3695170472745,30.9869403351249,31.3322767183778,44028.896859284,0.0,1.0
2024-04-23,33.7,33.7735,33.3549,33.58,82489,31.4536111233045,31.5222117291669,31.131514945303,31.3416101341414,88380.2908703332,0.0,1.0
2024-04-24,33.72,33.9,33.4135,33.9,31982,31.4722779548317,31.6402794385763,31.1862087616776,31.6402794385763,34266.1259393979,0.0,1.0
2024-04-25,33.96,34.0399,33.5,33.5,28787,31.6962799331579,31.770853925109,31.2669428080327,31.2669428080327,30842.9418866065,0.0,1.0
2024-04-26,34.16,34.26,33.93,34.26,31256,31.8829482484297,31.9762824060656,31.6682796858671,31.9762824060656,33488.2756663693,0.0,1.0
2024-04-29,34.59,34.6399,34.2083,34.28,76188,32.2842851262642,32.3308588709245,31.9280286465679,31.9949492375928,81629.2790654383,0.0,1.0
2024-04-30,34.24,34.56,34.0,34.56,115086,31.9576155745385,32.2562848789734,31.7336135962123,32.2562848789734,123305.339561677,0.0,1.0
2024-05-01,34.25,34.63,34.04,34.41,39718,31.9669489903021,32.3216187893185,31.7709472592666,32.1162836425195,42554.6241654995,0.0,1.0
2024-05-02,34.835,34.835,34.42,34.65,43770,32.5129538124722,32.5129538124722,32.1256170582831,32.3402856208457,46896.0143945797,0.0,1.0
2024-05-03,35.05,35.1627,34.8014,35.11,61384,32.7136222513894,32.8188098470451,32.4815935355065,32.769622745971,65767.9905779502,0.0,1.0
2024-05-06,35.22,35.36,35.01,35.21,114042,32.8722903193705,33.0029581400608,32.676288588335,32.8629569036069,122186.778012032,0.0,1.0
2024-05-07,35.05,35.29,34.96,35.29,51850,32.7136222513894,32.9376242297156,32.6296215095171,32.9376242297156,55553.0807941274,0.0,1.0
2024-05-08,35.1,35.128,34.9001,35.06,58295,32.7602893302074,32.7864228943454,32.5737143490932,32.722955667153,62458.3769506973,0.0,1.0
2024-05-09,35.09,35.21,34.85,35.21,74703,32.7509559144438,32.8629569036069,32.5269539361176,32.8629569036069,80038.2216887888,0.0,1.0
2024-05-10,35.1,35.385,34.99,35.37,59328,32.7602893302074,33.0262916794697,32.6576217568079,33.0122915558243,63565.1528901444,0.0,1.0
2024-05-13,35.33,35.38,35.19,35.29,88912,32.97495789277,33.0216249715879,32.8442900720797,32.9376242297156,95262.0158065083,0.0,1.0
2024-05-14,35.55,35.56,35.35,35.43,35826,33.180293039569,33.1896264553326,32.9936247242972,33.0682920504059,38384.6609938362,0.0,1.0
2024-05-15,35.88,36.07,35.5583,35.71,461688,33.4882957597675,33.6656306592758,33.1880397746528,33.3296276917865,494661.345529009,0.0,1.0
2024-05-16,36.0,36.1384,35.965,36.03,46552,33.6002967489306,33.7294712230987,33.5676297937581,33.6282969962214,49876.7023554141,0.0,1.0
2024-05-17,36.01,36.0276,35.72,36.02,160454,33.6096301646942,33.6260569764381,33.3389611075501,33.6189635804578,171913.481692207,0.0,1.0
2024-05-20,35.98,36.05,35.865,36.02,63450,33.5816299174034,33.6469638277486,33.4742956361221,33.6189635804578,67981.5424568445,0.0,1.0
2024-05-21,35.91,36.02,35.7914,35.96,116611,33.5162960070583,33.6189635804578,33.4056016961021,33.5629630858763,124939.253702681,0.0,1.0
2024-05-22,35.8,35.98,35.6585,35.98,61831,33.4136284336588,33.5816299174034,33.281560600604,33.5816299174034,66246.9149196083,0.0,1.0
2024-05-23,35.38,36.0,35.2757,36.0,270138,33.0216249715879,33.6002967489306,32.9242774451737,33.6002967489306,289431.01522785,0.0,1.0
2024-05-24,35.68,35.8194,35.33,35.33,48135,33.3016274444957,33.4317352602402,32.97495789277,32.97495789277,51572.7588047314,0.0,1.0
2024-05-28,35.92,36.0796,35.8201,35.86,35753,33.5256294228219,33.6745907384088,33.4323885993436,33.4696289282403,38306.4473988898,0.0,1.0
2024-05-29,35.67,35.7226,35.5502,35.7,47440,33.2922940287321,33.3413877956486,33.1804797078843,33.3202942760229,50828.1225240772,0.0,1.0
2024-05-30,35.33,35.58,35.2583,35.58,41588,32.97495789277,33.2082932868598,32.908037301745,33.2082932868598,44558.1778990582,0.0,1.0
2024-05-31,35.24,35.289,34.94,35.18,42786,32.8909571508977,32.9366908881393,32.6109546779899,32.8349566563161,45841.7379914664,0.0,1.0
2024-06-03,35.25,35.71,35.04,35.71,491590,32.9002905666612,33.3296276917865,32.7042888356258,33.3296276917865,526698.919721989,0.0,1.0
2024-06-04,34.745,35.225,34.59,34.94,71874,32.4289530705999,32.8769570272523,32.2842851262642,32.6109546779899,77007.1770298381,0.0,1.0
2024-06-05,34.905,35.0,34.52,35.0,171692,32.5782877228173,32.6669551725714,32.218951215919,32.6669551725714,183954.089637518,0.0,1.0
2024-06-06,35.06,35.21,34.9074,35.07,190170,32.722955667153,32.8629569036069,32.5805277426006,32.7322890829166,203751.771930939,0.0,1.0
2024-06-07,34.895,35.15,34.8626,35.01,57632,32.5689543070537,32.8069564090253,32.5387140399797,32.676288588335,61748.0260815266,0.0,1.0
2024-06-10,35.05,35.08,34.8,35.0,127563,32.7136222513894,32.7416224986802,32.4802868572996,32.6669551725714,136673.43578286,0.0,1.0
2024-06-11,34.75,34.81,34.55,34.8,100497,32.4336197784816,32.4896202730632,32.2469514632098,32.4802868572996,107674.406182593,0.0,1.0
2024-06-12,35.2,35.4294,34.91,34.91,106578,32.8536234878433,33.0677320454601,32.5829544306991,32.5829544306991,114189.705783539,0.0,1.0
2024-06-13,35.16,35.32,35.0229,35.22,103942,32.8162898247889,32.9656244770064,32.6883286946701,32.8722903193705,111365.445012598,0.0,1.0
2024-06-14,35.32,35.43,35.0625,35.43,48256,32.9656244770064,33.0682920504059,32.7252890210939,33.0682920504059,51702.4005169028,0.0,1.0
2024-06-17,35.5,35.5683,35.2,35.32,69914,33.133625960751,33.1973731904164,32.8536234878433,32.9656244770064,74907.1955764827,0.0,1.0
2024-06-18,35.93,36.06,35.55,35.55,65141,33.5349628385855,33.6562972435122,33.180293039569,33.180293039569,69793.3121699181,0.0,1.0
2024-06-20,36.03,36.16,35.8084,36.16,85497,33.6282969962214,33.7496314011481,33.4214685029002,33.7496314011481,91603.1195497688,0.0,1.0
2024-06-21,35.27,35.3899,35.14,35.15,46706,33.6701808114615,33.7846422426862,33.5460775082154,33.5556239161574,48925.208605926,0.80487512,1.0
2024-06-24,35.04,35.31,34.87,35.31,215109,33.4506134287953,33.7083664432296,33.2883244937812,33.7083664432296,225329.779857238,0.0,1.0
2024-06-25,34.81,34.98,34.61,34.98,34711,33.2310460461292,33.3933349811433,33.040117887289,33.3933349811433,36360.2731109556,0.0,1.0
2024-06-26,34.58,34.88,34.47,34.88,66655,33.011478663463,33.2978709017232,32.9064681761009,33.2978709017232,69822.0738155267,0.0,1.0
2024-06-27,34.38,34.62,34.21,34.62,49274,32.8205505046228,33.049664295231,32.6582615696087,33.049664295231,51615.2256422814,0.0,1.0
2024-06-28,34.41,34.96,34.31,34.31,241227,32.8491897284488,33.3742421652593,32.7537256490288,32.7537256490288,252688.761537741,0.0,1.0
2024-07-01,34.6,34.95,34.45,34.57,332246,33.030571479347,33.3646957573173,32.8873753602169,33.001932255521,348032.476737132,0.0,1.0
2024-07-02,34.85,34.8899,34.5,34.5,66426,33.2692316778972,33.3073218455858,32.9351073999269,32.9351073999269,69582.19301283,0.0,1.0
2024-07-03,35.1213,35.3199,34.9104,34.96,19776,33.5282257253639,33.7178173870921,33.3268919818669,33.3742421652593,20715.6452145504,0.0,1.0
2024-07-05,35.18,35.3226,35.0,35.31,34398,33.5842631399834,33.7203949172365,33.4124277970273,33.7083664432296,36032.4010967894,0.0,1.0
2024-07-08,35.15,35.33,35.0,35.33,59451,33.5556239161574,33.7274592591136,33.4124277970273,33.7274592591136,62275.7799175889,0.0,1.0
2024-07-09,34.83,35.04,34.72,35.02,591215,33.2501388620132,33.4506134287953,33.1451283746511,33.4315206129113,619306.239154552,0.0,1.0
2024-07-10,34.8,35.0699,34.74,34.74,41266,33.2214996381871,33.4791571885419,33.1642211905351,33.1642211905351,43226.730148849,0.0,1.0
2024-07-11,35.08,35.2399,34.995,35.1,29477,33.4887990605634,33.6414461235561,33.4076545930563,33.5078918764474,30877.5826248636,0.0,1.0
2024-07-12,35.14,35.31,35.095,35.18,129474,33.5460775082154,33.7083664432296,33.5031186724764,33.5842631399834,135625.882307277,0.0,1.0
2024-07-15,34.89,35.21,34.7501,35.21,45395,33.3074173096652,33.6129023638095,33.1738630625565,33.6129023638095,47551.9171983473,0.0,1.0
2024-07-16,35.02,35.17,34.78,34.78,50897,33.4315206129113,33.5747167320414,33.2024068223031,33.2024068223031,53315.3415496042,0.0,1.0
2024-07-17,34.43,35.08,34.43,34.85,48197,32.8682825443329,33.4887990605634,32.8682825443329,33.2692316778972,50487.0526095108,0.0,1.0
2024-07-18,34.08,34.6085,34.08,34.47,115651,32.5341582663626,33.0386859260977,32.5341582663626,32.9064681761009,121146.090448421,0.0,1.0
2024-07-19,33.75,33.935,33.74,33.87,39954,32.2191268042763,32.3957353512035,32.2095803963343,32.3336836995804,41852.3912268481,0.0,1.0
2024-07-22,33.97,33.9899,33.8,33.98,36429,32.4291477790005,32.4481451308051,32.2668588439864,32.4386941869425,38159.9028883929,0.0,1.0
2024-07-23,33.75,33.9199,33.63,33.63,73185,32.2191268042763,32.381320275211,32.1045699089722,32.1045699089722,76662.3429928637,0.0,1.0
2024-07-24,33.555,33.88,33.5217,33.74,80367,32.0329718494072,32.3432301075224,32.0011823109603,32.2095803963343,84185.5915735119,0.0,1.0
2024-07-25,33.48,33.8383,33.33,33.49,25912,31.9613737898421,32.3034215864043,31.818177670712,31.9709201977841,27143.1937095181,0.0,1.0
2024-07-26,33.74,33.77,33.4416,33.68,55098,32.2095803963343,32.2382196201604,31.9247155833448,32.1523019486823,57715.949637505,0.0,1.0
2024-07-29,33.32,33.52,33.3,33.48,57429,31.80863126277,31.9995594216102,31.789538446886,31.9613737898421,60157.7057557856,0.0,1.0
2024-07-30,33.3,33.44,33.2,33.3,40214,31.789538446886,31.9231881580741,31.6940743674659,31.789538446886,42124.7449766348,0.0,1.0
2024-07-31,33.83,33.9656,33.67,33.73,30791,32.2954980678124,32.424947359506,32.1427555407403,32.2000339883923,32254.016575709,0.0,1.0
2024-08-01,33.25,33.91,33.2348,33.81,75781,31.7418064071759,32.3718693313484,31.7272958671041,32.2764052519284,79381.6904330424,0.0,1.0
2024-08-02,32.95,33.06,32.74,33.05,44761,31.4554141689157,31.5604246562778,31.2549396021335,31.5508782483358,46887.7930546365,0.0,1.0
2024-08-05,31.62,31.81,30.2338,31.32,137800,30.1857419126287,30.3671236635268,28.8624188437075,29.8993496743684,144347.487386986,0.0,1.0
2024-08-06,31.25,31.68,31.21,31.33,93493,29.8325248187744,30.2430203602807,29.7943391870064,29.9088960823104,97935.2658800546,0.0,1.0
2024-08-07,32.01,32.52,31.9677,32.33,110834,30.558051822367,31.0449186274094,30.5176705167723,30.8635368765112,116100.21347641,0.0,1.0
2024-08-08,32.6,32.6899,32.16,32.2716,34650,31.1212898909454,31.2071120983441,30.7012479414971,30.8077858541299,36296.3747311981,0.0,1.0
2024-08-09,32.83,32.85,32.5301,32.8,64652,31.3408572736116,31.3599500894956,31.0545604994308,31.3122180497856,67723.9024277465,0.0,1.0
2024-08-12,33.03,33.1081,32.85,32.88,155326,31.5317854324518,31.6063428784788,31.3599500894956,31.3885893133217,162706.225151459,0.0,1.0
2024-08-13,33.52,33.5899,33.09,33.09,29150,31.9995594216102,32.0662888131248,31.5890638801038,31.5890638801038,30535.0454087856,0.0,1.0
2024-08-14,33.445,33.52,33.22,33.52,41493,31.9279613620451,31.9995594216102,31.7131671833499,31.9995594216102,43464.5159227013,0.0,1.0
2024-08-15,33.87,33.95,33.58,33.8,46335,32.3336836995804,32.4100549631165,32.0568378692622,32.2668588439864,48536.5807552687,0.0,1.0
2024-08-16,34.64,34.955,33.8939,34.06,41485,33.068757111115,33.3694689612883,32.3564996145618,32.5150654504786,43456.1358073233,0.0,1.0
2024-08-19,34.74,34.87,34.3863,34.87,50946,33.1642211905351,33.2883244937812,32.8265647416263,33.2883244937812,53366.6697562948,0.0,1.0
2024-08-20,34.14,34.59,34.09,34.5,41841,32.5914367140146,33.021025071405,32.5437046743046,32.9351073999269,43829.0509416467,0.0,1.0
2024-08-21,34.41,34.54,34.3032,34.41,35072,32.8491897284488,32.9732930316949,32.7472340916282,32.8491897284488,36738.4258173904,0.0,1.0
2024-08-22,34.01,34.36,33.84,34.35,51953,32.4673334107685,32.8014576887388,32.3050444757544,32.7919112807968,54421.5167795074,0.0,1.0
2024-08-23,34.7,34.73,34.23,34.27,48940,33.1260355587671,33.1546747825931,32.6773543854927,32.7155400172607,51265.3558252476,0.0,1.0
2024-08-26,34.53,34.67,34.48,34.63,26276,32.9637466237529,33.0973963349411,32.9160145840429,33.059210703173,27524.4889592196,0.0,1.0
2024-08-27,34.85,34.89,34.53,34.65,39445,33.2692316778972,33.3074173096652,32.9637466237529,33.078303519057,41319.2063859193,0.0,1.0
2024-08-28,34.64,34.83,34.4201,34.81,33206,33.068757111115,33.2501388620132,32.8588316004703,33.2310460461292,34783.7639054592,0.0,1.0
2024-08-29,34.55,34.8887,34.55,34.74,47230,32.982839439637,33.3061762766328,32.982839439637,33.1642211905351,49474.1061631885,0.0,1.0
2024-08-30,34.38,34.6975,34.33,34.66,36219,32.8205505046228,33.1236489567816,32.7728184649128,33.087849926999,37939.924859719,0.0,1.0
2024-09-03,33.9,34.19,33.84,34.19,45855,32.3623229234064,32.6391687537247,32.3050444757544,32.6391687537247,48033.7738325855,0.0,1.0
2024-09-04,33.6,33.87,33.53,33.78,48429,32.0759306851462,32.3336836995804,32.0091058295522,32.2477660281024,50730.0759554745,0.0,1.0
2024-09-05,33.52,33.84,33.5,33.76,23630,31.9995594216102,32.3050444757544,31.9804666057261,32.2286732122183,24752.7657979281,0.0,1.0
2024-09-06,32.9,33.55,32.8701,33.55,52215,31.4076821292057,32.0281986454362,31.3791383694591,32.0281986454362,54695.9655581386,0.0,1.0
2024-09-09,33.08,33.36,32.98,32.98,34495,31.5795174721618,31.846816894538,31.4840533927417,31.4840533927417,36134.0099957482,0.0,1.0
2024-09-10,32.79,32.9574,32.54,32.93,63297,31.3026716418436,31.4624785107928,31.0640114432934,31.4363213530317,66304.5203855884,0.0,1.0
2024-09-11,32.73,32.9099,32.25,32.63,71270,31.2453931941915,31.4171330730683,30.7871656129752,31.1499291147715,74656.352874242,0.0,1.0
2024-09-12,32.99,33.08,32.7065,32.74,43999,31.4935998006837,31.5795174721618,31.2229591355278,31.2549396021335,46089.5870648769,0.0,1.0
2024-09-13,33.31,33.37,33.14,33.14,28589,31.799084854828,31.85636330248,31.6367959198139,31.6367959198139,29947.3898178996,0.0,1.0
2024-09-16,33.57,33.57,33.32,33.48,34991,32.0472914613202,32.0472914613202,31.80863126277,31.9613737898421,36653.5771491876,0.0,1.0
2024-09-17,33.66,33.737728,33.5201,33.57,42589,32.1332091327983,32.2074114524499,31.9996548856896,32.0472914613202,44612.5917294947,0.0,1.0
2024-09-18,33.46,33.895,33.45,33.47,38556,31.9422809739581,32.3575497194354,31.9327345660161,31.9518273819001,40387.9660645331,0.0,1.0
2024-09-19,34.0,34.05,33.6201,33.72,69988,32.4577870028265,32.5055190425366,32.0951189651096,32.1904875804503,73313.4393849088,0.0,1.0
2024-09-20,33.62,33.67,33.5001,33.63,53458,32.3056990634006,32.3537444219125,32.190486293689,32.315308135103,55632.8453525443,0.22068569,1.0
2024-09-23,33.91,34.06,33.799706,33.9,45762,32.5843621427696,32.7284982183053,32.4783798473354,32.5747530710672,47623.7470354883,0.0,1.0
2024-09-24,34.81,34.97,34.4001,34.59,99667,33.4491785959838,33.6029237432218,33.0553027469032,33.2377790185314,103721.777802238,0.0,1.0
2024-09-25,34.44,34.65,34.34,34.64,73640,33.0936429429957,33.2954334487457,32.9975522259719,33.2858243770433,76635.9147697513,0.0,1.0
2024-09-26,35.17,35.362,34.85,35.21,92809,33.7951051772694,33.9795993539551,33.4876148827933,33.8335414640789,96584.7720514103,0.0,1.0
2024-09-27,35.38,35.44,35.075,35.32,73038,33.9968956830194,34.0545501132337,33.7038189960968,33.9392412528051,76009.4234512913,0.0,1.0
2024-09-30,34.6,35.22,34.42,35.1,150494,33.2473880902338,33.8431505357813,33.074424799591,33.7278416753528,156616.585515466,0.0,1.0
2024-10-01,34.39,34.735,34.275,34.45,57121,33.0455975844838,33.3771105582159,32.9350932599064,33.1032520146981,59444.86810922,0.0,1.0
2024-10-02,34.63,34.81,34.53559,34.81,44523,33.2762153053409,33.4491785959838,33.1854960593988,33.4491785959838,46334.3404847045,0.0,1.0
2024-10-03,34.37,34.58,34.12,34.3,71250,33.0263794410791,33.228169946829,32.7861526485196,32.9591159391624,74148.68179447,0.0,1.0
2024-10-04,34.62,34.62,34.36,34.46,133453,33.2666062336385,33.2666062336385,33.0167703693767,33.1128610864005,138882.302196736,0.0,1.0
2024-10-07,35.01,35.0899,34.76,34.82,204638,33.6413600300314,33.7181365129334,33.4011332374719,33.4587876676861,212963.339579744,0.0,1.0
2024-10-08,34.26,34.39,34.0,34.25,208652,32.9206796523529,33.0455975844838,32.670843788091,32.9110705806505,217140.642158312,0.0,1.0
2024-10-09,33.96,34.12,33.6283,33.84,52874,32.6324075012815,32.7861526485196,32.3136745929136,32.5170986408529,55025.0863326429,0.0,1.0
2024-10-10,34.21,34.21,33.9302,33.9302,91176,32.872634293841,32.872634293841,32.6037724676084,32.6037724676084,94885.3362988435,0.0,1.0
2024-10-11,34.32,34.3301,34.07,34.21,41456,32.9783340825672,32.9880392449866,32.7381072900077,32.872634293841,43142.5649469691,0.0,1.0
2024-10-14,34.41,35.27,34.145,34.22,82896,33.0648157278886,33.8911958942932,32.8101753277755,32.8822433655434,86268.4789618861,0.0,1.0
2024-10-15,33.6,34.06,33.54,34.0,36608,32.2864809199958,32.7284982183053,32.2288264897815,32.670843788091,38097.3325351854,0.0,1.0
2024-10-16,34.09,34.15,33.8,33.8,31076,32.7573254334124,32.8149798636267,32.4786623540434,32.4786623540434,32340.2727781748,0.0,1.0
2024-10-17,33.93,34.0499,33.7,33.7,32687,32.6035802861743,32.7187930558859,32.3825716370196,32.3825716370196,34016.8134991698,0.0,1.0
2024-10-18,34.04,34.1587,33.9601,34.03,40271,32.7092800749005,32.8233397560078,32.6325035919985,32.6996710031981,41909.3552918612,0.0,1.0
2024-10-21,33.92,34.0099,33.74,33.81,68522,32.593971214472,32.6803567690764,32.4210079238291,32.4882714257458,71309.6978795884,0.0,1.0
2024-10-22,33.99,34.43,33.73,34.43,86704,32.6612347163886,33.0840338712933,32.4113988521268,33.0840338712933,90231.4007902841,0.0,1.0
2024-10-23,33.59,33.8,33.47,33.8,51517,32.2768718482934,32.4786623540434,32.1615629878649,32.4786623540434,53612.879157975,0.0,1.0
2024-10-24,33.69,33.7,33.48,33.5501,49007,32.3729625653172,32.3825716370196,32.1711720595673,32.2385316522009,51000.7641923031,0.0,1.0
2024-10-25,33.64,34.5,33.5101,34.5,23754,32.3249172068053,33.15129737321,32.2000953653914,33.15129737321,24720.3899978364,0.0,1.0
2024-10-28,33.6,33.7695,33.42,33.42,32746,32.2864809199958,32.4493546853512,32.113517629353,32.113517629353,34078.2138111118,0.0,1.0
2024-10-29,33.47,33.5983,33.41,33.41,47994,32.1615629878649,32.2848473778064,32.1039085576506,32.1039085576506,49946.552056755,0.0,1.0
2024-10-30,33.32,33.45,33.18,33.35,33777,32.0174269123292,32.1423448444601,31.8828999084959,32.0462541274363,35151.1582452185,0.0,1.0
2024-10-31,33.22,33.22,32.98,33.22,20251,31.9213361953054,31.9213361953054,31.6907184744483,31.9213361953054,21074.8765616816,0.0,1.0
2024-11-01,33.43,33.63,33.29,33.6,38428,32.1231267010554,32.315308135103,31.988599697222,32.2864809199958,39991.3760561108,0.0,1.0
2024-11-04,33.33,33.66,33.3147,33.43,43932,32.0270359840316,32.3441353502101,32.0123341043269,32.1231267010554,45719.2966820303,0.0,1.0
2024-11-05,33.64,33.7921,33.48,33.55,44551,32.3249172068053,32.4710711873985,32.1711720595673,32.2384355614839,46363.4796157957,0.0,1.0
2024-11-06,33.31,33.5,33.0659,33.295,203504,32.0078178406268,32.190390202972,31.7732604003717,31.9934042330732,211783.204770552,0.0,1.0
2024-11-07,34.05,34.14,33.8467,34.03,186005,32.7188891466029,32.8053707919243,32.5235367188935,32.6996710031981,193572.28852183,0.0,1.0
2024-11-08,33.36,34.05,33.2061,33.57,73540,32.0558631991387,32.7188891466029,31.9079795856391,32.2576537048887,76531.8464444257,0.0,1.0
2024-11-11,33.05,33.36,32.85,33.34,59767,31.7579819763649,32.0558631991387,31.5658005423173,32.0366450557339,62198.5159973347,0.0,1.0
2024-11-12,32.46,32.62,32.25,32.62,73182,31.1910467459245,31.3447918931626,30.9892562401746,31.3447918931626,76159.2818397602,0.0,1.0
2024-11-13,32.3,32.48,32.22,32.42,49888,31.0373015986865,31.2102648893293,30.9604290250674,31.152610459115,51917.6061384213,0.0,1.0
2024-11-14,32.04,32.3585,32.04,32.18,52140,30.7874657344246,31.0935146681454,30.7874657344246,30.9219927382579,54261.2248247532,0.0,1.0
2024-11-15,32.2748,32.37,32.18,32.2,87508,31.0130867379965,31.1045651006031,30.9219927382579,30.9412108816627,91068.1101259015,0.0,1.0
2024-11-18,32.555,32.6188,32.27,32.3,54037,31.2823329270971,31.3436388045583,31.0084743835793,31.0373015986865,56235.4009561794,0.0,1.0
2024-11-19,32.85,32.85,32.3701,32.55,98845,31.5658005423173,31.5658005423173,31.1046611913201,31.2775283912459,102866.336168062,0.0,1.0
2024-11-20,32.66,32.66,32.4303,32.64,67206,31.3832281799721,31.3832281799721,31.1625078029685,31.3640100365674,69940.158718304,0.0,1.0
2024-11-21,32.89,32.91,32.7401,32.78,46872,31.6042368291269,31.6234549725316,31.4601968443082,31.4985370404007,48778.9054466021,0.0,1.0
2024-11-22,32.69,32.7999,32.6469,32.73,104581,31.4120553950793,31.5176590930884,31.370640296042,31.4504916818888,108835.695308736,0.0,1.0
2024-11-25,32.81,32.94,32.61,32.94,52859,31.5273642555078,31.6522821876388,31.3351828214602,31.6522821876388,55009.4760838442,0.0,1.0
2024-11-26,32.52,32.765,32.52,32.57,77453,31.2487011761388,31.4841234328471,31.2487011761388,31.2967465346507,80604.0400144154,0.0,1.0
2024-11-27,32.47,32.78,32.28,32.78,41225,31.2006558176269,31.4985370404007,31.0180834552817,31.4985370404007,42902.1671154671,0.0,1.0
2024-11-29,32.73,32.73,32.0,32.36,19916,31.4504916818888,31.4504916818888,30.7490294476151,31.0949560289007,20726.2476718409,0.0,1.0
2024-12-02,32.49,32.74,32.463,32.63,46115,31.2198739610317,31.4601007535912,31.1939294674352,31.354400964865,47991.1082238875,0.0,1.0
2024-12-03,32.66,32.76,32.3701,32.66,47295,31.3832281799721,31.4793188969959,31.1046611913201,31.3832281799721,49219.1144627293,0.0,1.0
2024-12-04,32.85,33.0,32.2,32.2,47822,31.5658005423173,31.709936617853,30.9412108816627,30.9412108816627,49767.5545371951,0.0,1.0
2024-12-05,32.61,33.1353,32.61,32.89,381169,31.3351828214602,31.8399473579862,31.3351828214602,31.6042368291269,396676.19496023,0.0,1.0
2024-12-06,32.44,33.12,32.44,33.035,47664,31.1718286025198,31.8252454782816,31.1718286025198,31.7435683688114,49603.1265831806,0.0,1.0
2024-12-09,33.35,34.02,32.995,33.51,104622,32.0462541274363,32.6900619314958,31.7051320820018,32.1999992746744,108878.36332212,0.0,1.0
2024-12-10,32.85,33.13,32.85,33.01,28175,31.5658005423173,31.834854549984,31.5658005423173,31.7195456895554,29321.25066048,0.0,1.0
2024-12-11,33.25,33.68,32.9668,33.04,75836,31.9501634104125,32.3633534936149,31.6780344998011,31.7483729046626,78921.2551939009,0.0,1.0
2024-12-12,32.84,33.063808,32.81,32.88,44981,31.556191470615,31.7712501825716,31.5273642555078,31.5946277574245,46810.9734146955,0.0,1.0
2024-12-13,32.74,32.9297,32.71,32.91,36337,31.4601007535912,31.6423848437853,31.431273538484,31.6234549725316,37815.3073735531,0.0,1.0
2024-12-16,32.55,32.72,32.4147,32.67,48493,31.2775283912459,31.4408826101864,31.1475176511128,31.3928372516745,50465.8530001297,0.0,1.0
2024-12-17,32.41,32.43,32.119,32.16,91760,31.1430013874126,31.1622195308174,30.8633774008734,30.9027745948531,95493.095318745,0.0,1.0
2024-12-18,31.7141,32.5126,31.6763,32.33,125310,30.474306087644,31.241590463079,30.437983796609,31.0661288137936,130408.018465474,0.0,1.0
2024-12-19,31.85,32.1276,31.7206,31.98,119145,30.6048933720794,30.8716412025374,30.4805519842506,30.7298113042103,123992.206209153,0.0,1.0
2024-12-20,31.67,31.91,30.83,31.39,339408,30.8026289456616,31.0360558779938,29.9856346824992,30.5302975246075,348965.387953159,0.3857801,1.0
2024-12-23,31.8,31.9208,31.6301,31.7,127841,30.9290685340082,31.0465600899487,30.7638217181614,30.8318073122032,131440.873996252,0.0,1.0
2024-12-24,31.8472,31.95,31.63,31.78,28443,30.9749758307002,31.0749603667158,30.7637244569396,30.9096162896472,29243.9262761976,0.0,1.0
2024-12-26,31.68,31.86,31.5934,31.86,35094,30.8123550678422,30.9874252670913,30.728126849759,30.9874252670913,36082.2117475962,0.0,1.0
2024-12-27,31.6,31.71,31.28,31.28,60283,30.7345460903981,30.8415334343837,30.4233101806219,30.4233101806219,61980.5086561903,0.0,1.0
2024-12-30,31.5,31.56,31.25,31.56,92613,30.6372848685931,30.6956416016761,30.3941318140804,30.6956416016761,95220.8889434126,0.0,1.0
2024-12-31,31.31,31.5996,31.271,31.38,59958,30.4524885471634,30.7341570455109,30.4145566706595,30.520571402427,61646.3569830278,0.0,1.0
2025-01-02,31.32,31.59,31.2401,31.36,62788,30.4622146693439,30.7248199682176,30.3845029531217,30.501119158066,64556.0469370284,0.0,1.0
2025-01-03,31.03,31.6999,31.03,31.53,418662,30.1801571261093,30.8317100509814,30.1801571261093,30.6664632351346,430451.100891096,0.0,1.0
2025-01-06,31.63,31.833,31.51,31.6,46039,30.7637244569396,30.9611647372039,30.6470109907736,30.7345460903981,47335.4119407187,0.0,1.0
2025-01-07,31.478,31.859,31.4779,31.69,36346,30.6158873997959,30.9864526548732,30.6157901385741,30.8220811900227,37369.4668085181,0.0,1.0
2025-01-08,31.47,31.5343,31.28,31.52,60480,30.6081065020515,30.6706454676722,30.4233101806219,30.6567371129541,62183.0559780766,0.0,1.0
2025-01-10,30.71,30.9999,30.7,30.85,55281,29.8689212163331,30.150881498346,29.8591950941526,30.0050869268602,56837.6573664691,0.0,1.0
2025-01-13,30.585,30.6565,30.29,30.29,401075,29.7473446890768,29.8168864626674,29.4604240847519,29.4604240847519,412368.868657524,0.0,1.0
2025-01-14,30.98,31.05,30.7701,30.98,65161,30.1315265152068,30.1996093704703,29.9273752106379,30.1315265152068,66995.8682306125,0.0,1.0
2025-01-15,31.22,31.38,31.0901,31.13,111406,30.3649534475389,30.520571402427,30.2386111204141,30.2774183479143,114543.080924167,0.0,1.0
2025-01-16,31.205,31.3534,31.13,31.33,63446,30.3503642642681,30.4946999174268,30.2774183479143,30.4719407915245,65232.5755553084,0.0,1.0
2025-01-17,31.32,31.6183,31.21,31.21,43167,30.4622146693439,30.7523448939884,30.3552273253584,30.3552273253584,44382.5393089556,0.0,1.0
2025-01-21,31.61,31.83,31.32,31.32,47707,30.7442722125786,30.9582469005497,30.4622146693439,30.4622146693439,49050.3811432887,0.0,1.0
2025-01-22,31.97,32.06,31.78,31.78,60037,31.0944126110768,31.1819477107014,30.9096162896472,30.9096162896472,61727.5815435811,0.0,1.0
2025-01-23,31.91,31.99,31.705,31.81,66511,31.0360558779938,31.1138648554378,30.8366703732934,30.9387946561887,68383.8828729803,0.0,1.0
2025-01-24,32.03,32.15,31.9028,32.0,49114,31.1527693441599,31.2694828103259,31.0290530700238,31.1235909776183,50497.0008483341,0.0,1.0
2025-01-27,31.68,31.68,31.5454,31.61,38060,30.8123550678422,30.8123550678422,30.6814414632925,30.7442722125786,39131.7313248279,0.0,1.0
2025-01-28,31.54,31.835,31.23,31.5,95581,30.6761893573151,30.96310996164,30.3746795697194,30.6372848685931,98272.4648386331,0.0,1.0
2025-01-29,31.43,31.76,31.39,31.76,31587,30.5692020133295,30.8901640452862,30.5302975246075,30.8901640452862,32476.458154423,0.0,1.0
2025-01-30,31.92,32.035,31.58,31.78,33465,31.0457820001743,31.1576324052501,30.7150938460371,30.9096162896472,34407.3407458058,0.0,1.0
2025-01-31,31.54,31.89,31.45,31.89,52934,30.6761893573151,31.0166036336328,30.5886542576905,31.0166036336328,54424.5682067378,0.0,1.0
2025-02-03,31.45,31.6171,30.5954,31.12,136582,30.5886542576905,30.7511777593268,29.7574598561445,30.2676922257338,140428.011765834,0.0,1.0
2025-02-04,31.7,31.8199,31.47,31.68,35107,30.8318073122032,30.9484235171474,30.6081065020515,30.8123550678422,36095.5778145227,0.0,1.0
2025-02-05,31.84,31.9,31.5873,31.72,86977,30.9679730227302,31.0263297558133,30.7221939152289,30.8512595565642,89426.184851276,0.0,1.0
2025-02-06,32.06,32.0899,31.9117,32.0,36186,31.1819477107014,31.2110288160211,31.0377093187645,31.1235909776183,37204.9613694226,0.0,1.0
2025-02-07,31.73,32.0936,31.69,32.09,39013,30.8609856787447,31.2146274812279,30.8220811900227,31.2111260772429,40111.5668464401,0.0,1.0
2025-02-10,31.96,32.02,31.74,32.0,33888,31.0846864888963,31.1430432219794,30.8707118009252,31.1235909776183,34842.2520004143,0.0,1.0
2025-02-11,31.97,32.0099,31.76,31.86,166755,31.0944126110768,31.133219838577,30.8901640452862,30.9874252670913,171450.653102251,0.0,1.0
2025-02-12,32.24,32.24,31.82,31.95,44480,31.3570179099505,31.3570179099505,30.9485207783692,31.0749603667158,45732.5120685325,0.0,1.0
2025-02-13,32.32,32.36,31.9015,31.96,65153,31.4348268873945,31.4737313761165,31.0277886741404,31.0846864888963,66987.6429586578,0.0,1.0
2025-02-14,32.3,32.425,32.19,32.425,44728,31.4153746430335,31.5369511702898,31.3083872990479,31.5369511702898,45987.4954991304,0.0,1.0
2025-02-18,32.67,32.69,32.42,32.51,125208,31.7752411637122,31.7946934080732,31.5320881091996,31.6196232088241,128733.731364137,0.0,1.0
2025-02-19,32.34,32.51,32.29,32.42,71374,31.4542791317555,31.6196232088241,31.405648520853,31.5320881091996,73383.8200624875,0.0,1.0
2025-02-20,32.78,32.8,32.5503,32.68,41853,31.8822285076978,31.9016807520588,31.6588194812116,31.7849672858927,43031.5383903842,0.0,1.0
2025-02-21,32.39,32.7499,32.3,32.3,39808,31.5029097426581,31.8529528799345,31.4153746430335,31.4153746430335,40928.9532469456,0.0,1.0
2025-02-24,32.45,32.74,32.4092,32.51,40433,31.5612664757411,31.8433240189758,31.5215838972446,31.6196232088241,41571.5526184122,0.0,1.0
2025-02-25,32.4,32.49,32.27,32.49,24558,31.5126358648386,31.6001709644631,31.386196276492,31.6001709644631,25249.5285831614,0.0,1.0
2025-02-26,32.51,32.69,32.4127,32.56,49577,31.6196232088241,31.7946934080732,31.5249880400078,31.6682538197267,50973.0384627167,0.0,1.0
2025-02-27,31.88,32.47,31.7174,32.45,34335,31.0068775114523,31.5807187201021,30.8487307647972,31.5612664757411,35301.8390708872,0.0,1.0
2025-02-28,31.63,31.71,31.32,31.41,44533,30.7637244569396,30.8415334343837,30.4622146693439,30.5497497689685,45787.0044952329,0.0,1.0
2025-03-03,31.3,31.9599,31.3,31.65,49500,30.4427624249829,31.0845892276745,30.4427624249829,30.7831767013006,50893.870220152,0.0,1.0
2025-03-04,31.74,32.0,31.3301,31.73,114560,30.8707118009252,31.1235909776183,30.4720380527463,30.8609856787447,117785.894392335,0.0,1.0
2025-03-05,32.32,32.485,32.01,32.03,64560,31.4348268873945,31.5953079033729,31.1333170997988,31.1527693441599,66377.9446750104,0.0,1.0
2025-03-06,32.15,32.39,31.99,32.26,62396,31.2694828103259,31.5029097426581,31.1138648554378,31.3764701543115,64153.0086112445,0.0,1.0
2025-03-07,32.39,32.4356,32.06,32.21,177385,31.5029097426581,31.5472608598012,31.1819477107014,31.327839543409,182379.983212154,0.0,1.0
2025-03-10,31.89,32.17,31.645,32.1,69795,31.0166036336328,31.2889350546869,30.7783136402104,31.2208521994234,71760.3570104142,0.0,1.0
2025-03-11,32.0,32.1,31.6489,31.91,102489,31.1235909776183,31.2208521994234,30.7821068278608,31.0360558779938,105374.987171579,0.0,1.0
2025-03-12,32.37,32.37,31.99,32.16,151052,31.483457498297,31.483457498297,31.1138648554378,31.2792089325064,155305.472414028,0.0,1.0
2025-03-13,32.25,32.33,32.01,32.08,40476,31.366744032131,31.444553009575,31.1333170997988,31.2013999550624,41615.7634551691,0.0,1.0
2025-03-14,32.7,32.7,32.37,32.42,43491,31.8044195302537,31.8044195302537,31.483457498297,31.5320881091996,44715.6628231239,0.0,1.0
2025-03-17,33.02,33.1799,32.62,32.62,41576,32.1156554400299,32.2711761336962,31.7266105528097,31.7266105528097,42746.7383489503,0.0,1.0
2025-03-18,32.96,33.0399,32.89,32.94,136725,32.0572987069469,32.1350104231691,31.9892158516833,32.0378464625859,140575.038502026,0.0,1.0
2025-03-19,32.84,33.0599,32.6315,33.01,316263,31.9405852407808,32.1544626675301,31.7377955933173,32.1059293178494,325168.648029009,0.0,1.0
2025-03-20,32.83,32.89,32.7,32.7,25715,31.9308591186003,31.9892158516833,31.8044195302537,31.8044195302537,26439.1085396204,0.0,1.0
2025-03-21,32.68,32.75,32.5,32.585,44947,31.7849672858927,31.8530501411563,31.6098970866436,31.6925691251779,46212.6623188924,0.0,1.0
2025-03-24,32.51,32.7415,32.4621,32.66,36593,31.6196232088241,31.8447829373028,31.5730350835795,31.7655150415317,37623.4220801217,0.0,1.0
2025-03-25,32.7012,32.8604,32.6101,32.64,60471,31.8055866649154,31.960426530029,31.716981691851,31.7460627971707,62173.8025471275,0.0,1.0
2025-03-26,32.42,32.6979,32.3594,32.48,50860,31.5320881091996,31.8023770445958,31.4731478087857,31.5904448422826,52292.1664524632,0.0,1.0
2025-03-27,32.48,32.682,32.36,32.42,26391,31.5904448422826,31.7869125103288,31.4737313761165,31.5320881091996,27134.1440197986,0.0,1.0
2025-03-28,32.12,32.42,31.8801,32.42,46798,31.2403044437844,31.5320881091996,31.0069747726741,31.5320881091996,48115.7846174277,0.0,1.0
2025-03-31,31.75,32.11,31.47,32.11,29647,30.8804379231057,31.2305783216039,30.6081065020515,31.2305783216039,30481.8297053908,0.0,1.0
2025-04-01,32.02,32.1,31.65,31.75,37243,31.1430432219794,31.2208521994234,30.7831767013006,30.8804379231057,38291.7254264468,0.0,1.0
2025-04-02,32.0,32.11,31.74,31.74,46092,31.1235909776183,31.2305783216039,30.8707118009252,30.8707118009252,47389.9043674191,0.0,1.0
2025-04-03,31.29,31.67,31.29,31.3,89547,30.4330363028024,30.8026289456616,30.4330363028024,30.4427624249829,92068.5534667465,0.0,1.0
2025-04-04,29.69,31.0,29.3807,31.0,164227,28.8768567539215,30.1509787595678,28.5760277948785,30.1509787595678,168851.467164543,0.0,1.0
2025-04-07,28.01,29.0,28.01,28.25,125302,27.2428682275966,28.2057543234666,27.2428682275966,27.4762951599287,128830.378309605,0.0,1.0
2025-04-08,27.65,28.98,27.61,28.85,186967,26.8927278290983,28.1863020791056,26.8538233403763,28.059862490759,192231.802695983,0.0,1.0
2025-04-09,28.82,29.2472,27.3,27.7,169148,28.0306841242175,28.4461840637687,26.5523135527806,26.9413584400009,173911.037575723,0.0,1.0
2025-04-10,29.2,29.3962,28.55,29.16,38905,28.4002767670767,28.5911032842583,27.7680788253439,28.3613722783547,40000.5256750508,0.0,1.0
2025-04-11,30.01,30.2299,29.24,29.24,73317,29.1880926636977,29.401970090447,28.4391812557988,28.4391812557988,75381.5329885026,0.0,1.0
2025-04-14,30.55,30.6399,30.3,30.52,29963,29.713303261445,29.8007410998478,29.4701502069324,29.6841248949035,30806.7279476043,0.0,1.0
2025-04-15,30.47,31.205,30.46,31.205,369408,29.635494284001,30.3503642642681,29.6257681618205,30.3503642642681,379810.157783553,0.0,1.0
2025-04-16,30.52,30.75,30.16,30.75,70658,29.6841248949035,29.9078257050551,29.3339844964053,29.9078257050551,72647.6582225353,0.0,1.0
2025-04-17,30.725,30.9199,30.06,30.6,35359,29.8835103996039,30.0730725209019,29.2367232746002,29.7619338723475,36354.673881098,0.0,1.0
2025-04-21,30.57,30.91,30.34,30.71,55648,29.732755505806,30.0634436599432,29.5090546956544,29.8689212163331,57214.9917173943,0.0,1.0
2025-04-22,30.99,31.3,30.66,30.66,172488,30.1412526373873,30.4427624249829,29.8202906054306,29.8202906054306,177345.08861684,0.0,1.0
2025-04-23,31.36,31.6597,31.2,31.39,114433,30.501119158066,30.7926110398157,30.3455012031779,30.5302975246075,117655.318200053,0.0,1.0
2025-04-24,31.67,31.7369,31.3836,31.63,39762,30.8026289456616,30.8676967030492,30.524072806412,30.7637244569396,40881.6579332058,0.0,1.0
2025-04-25,31.61,31.84,31.34,31.58,75202,30.7442722125786,30.9679730227302,30.481666913705,30.7150938460371,77319.6126928458,0.0,1.0
2025-04-28,31.8,31.8,31.4609,31.7,64169,30.9290685340082,30.9290685340082,30.5992557308673,30.8318073122032,65975.9345082209,0.0,1.0
2025-04-29,31.7,32.0299,31.51,31.51,96550,30.8318073122032,31.152672082938,30.6470109907736,30.6470109907736,99268.7509041549,0.0,1.0
2025-04-30,31.68,31.9021,31.4532,31.7,33834,30.8123550678422,31.0283722414712,30.5917666167883,30.8318073122032,34786.7314147196,0.0,1.0
2025-05-01,31.6,31.977,31.37,31.37,30017,30.7345460903981,31.1012208966032,30.5108452802465,30.5108452802465,30862.248533299,0.0,1.0
2025-05-02,32.91,32.99,32.57,32.99,34302,32.0086680960444,32.0864770734884,31.6779799419072,32.0864770734884,35267.9098240737,0.0,1.0
2025-05-05,32.88,33.12,32.21,32.21,27099,31.9794897295028,32.212916661835,31.327839543409,31.327839543409,27862.080587796,0.0,1.0
2025-05-06,32.81,32.9199,32.4969,32.7,27897,31.9114068742393,32.0182969570031,31.6068819887677,31.8044195302537,28682.5514652844,0.0,1.0
2025-05-07,32.4,32.6234,32.2,32.42,216112,31.5126358648386,31.7299174343511,31.3181134212285,31.5320881091996,222197.496586211,0.0,1.0
2025-05-08,32.44,32.8,32.44,32.45,55227,31.5515403535606,31.9016807520588,31.5515403535606,31.5612664757411,56782.1367807744,0.0,1.0
2025-05-09,32.94,33.0,32.69,32.89,42544,32.0378464625859,32.0962031956689,31.7946934080732,31.9892158516833,43741.9962554776,0.0,1.0
2025-05-12,33.46,33.5394,33.1,33.5,30357,32.5436048159722,32.6208302260854,32.193464417474,32.5825093046942,31211.8225913768,0.0,1.0
2025-05-13,33.64,33.75,33.25,33.25,31162,32.7186750152213,32.8256623592068,32.3393562501816,32.3393562501816,32039.4905818257,0.0,1.0
2025-05-14,33.93,34.0,33.76,33.91,20764,33.0007325584559,33.0688154137195,32.8353884813873,32.9812803140949,21348.6933586108,0.0,1.0
2025-05-15,33.93,33.94,33.75,33.882644,55014,33.0007325584559,33.0104586806364,32.8256623592068,32.9546735342579,56563.1389149787,0.0,1.0
2025-05-16,33.86,33.97,33.68,33.89,1234227,32.9326497031924,33.039637047178,32.7575795039433,32.9618280697339,1268981.5911153,0.0,1.0
2025-05-19,34.02,34.03,33.59,33.59,26464,33.0882676580805,33.097993780261,32.6700444043188,32.6700444043188,27209.1996263859,0.0,1.0
2025-05-20,34.21,34.21,33.1941,33.1941,290625,33.2730639795101,33.2730639795101,32.2849872271925,32.2849872271925,298808.707731953,0.0,1.0
2025-05-21,33.88,34.48,33.88,34.48,315407,32.9521019475534,33.5356692783838,32.9521019475534,33.5356692783838,324288.543929848,0.0,1.0
2025-05-22,33.9,34.0699,33.83,33.94,94642,32.9715541919144,33.1368010077612,32.9034713366509,33.0104586806364,97307.0235429419,0.0,1.0
2025-05-23,34.18,34.21,33.85,34.0,36831,33.2438856129686,33.2730639795101,32.9229235810119,33.0688154137195,37868.1239207761,0.0,1.0
2025-05-27,34.46,34.59,34.19,34.22,54892,33.5162170340227,33.6426566223693,33.2536117351491,33.2827901016906,56437.7035176684,0.0,1.0
2025-05-28,34.38,34.8862,34.34,34.34,32114,33.4384080565787,33.9307443613559,33.3995035678567,33.3995035678567,33018.2979444436,0.0,1.0
2025-05-29,34.57,34.82,34.56,34.56,24894,33.6232043780083,33.866357432521,33.6134782558278,33.6134782558278,25594.9900052619,0.0,1.0
2025-05-30,34.37,34.55,34.1479,34.55,57997,33.4286819343982,33.6037521336473,33.2126647607692,33.6037521336473,59630.1371951142,0.0,1.0
2025-06-02,34.48,34.6,34.25,34.34,38186,33.5356692783838,33.6523827445498,33.3119684682321,33.3995035678567,39261.2793581156,0.0,1.0
2025-06-03,34.53,34.74,34.24,34.24,16273,33.5842998892863,33.7885484550769,33.3022423460516,33.3022423460516,16731.2313150007,0.0,1.0
2025-06-04,34.9,35.0799,34.68,34.68,24767,33.944166409965,34.1191393479923,33.7301917219939,33.7301917219939,25464.4138129799,0.0,1.0
2025-06-05,34.92,35.17,34.8675,35.1,40608,33.963618654326,34.2067717088387,33.9125565128784,34.1386888535751,41751.4804424229,0.0,1.0
2025-06-06,35.04,35.2,34.64,34.66,24724,34.0803321204921,34.2359500753802,33.6912872332719,33.7107394776329,25420.202976223,0.0,1.0
2025-06-09,35.29,35.71,35.07,35.71,21078,34.3234851750047,34.731982306586,34.1095104870336,34.731982306586,21671.5352828356,0.0,1.0
2025-06-10,35.52,35.57,35.3067,35.55,33755,34.5471859851564,34.5958165960589,34.3397277990462,34.5763643516979,34705.5068541662,0.0,1.0
2025-06-11,35.73,35.82,35.53,35.59,41929,34.751434550947,34.8389696505715,34.5569121073369,34.6152688404199,43109.6784739545,0.0,1.0
2025-06-12,35.99,35.9999,35.745,35.745,17100,35.0043137276401,35.0139425885988,34.7660237342177,34.7660237342177,17581.5188033252,0.0,1.0
2025-06-13,35.52,35.72,35.34,35.59,17613,34.5471859851564,34.7417084287665,34.3721157859073,34.6152688404199,18108.964367425,0.0,1.0
2025-06-16,35.87,36.1287,35.77,35.77,37664,34.8876002614741,35.1392150422837,34.790339039669,34.790339039669,38724.5803630667,0.0,1.0
2025-06-17,35.51,35.9,35.5079,35.7,46772,34.5374598629758,34.9167786280156,34.5354173773179,34.7222561844055,48089.0524835748,0.0,1.0
2025-06-18,35.06,35.32,35.035,35.035,32152,34.4392817751946,34.6946786166536,34.4147243865928,34.4147243865928,32731.4932802088,0.349057316,1.0
2025-06-20,34.925,35.95,34.83,35.95,49765,34.3066718767448,35.3135248094195,34.2133538000579,35.3135248094195,50661.9421214727,0.0,1.0
2025-06-23,35.23,36.73,34.3,34.97,34560,34.606272017687,36.0797153337963,33.6927371616992,34.3508751762281,35182.8939961438,0.0,1.0
2025-06-24,36.0,36.09,35.64,35.8,28554,35.3626395866231,35.4510461855897,35.0090131907569,35.1661804778086,29068.6445360501,0.0,1.0
2025-06-25,35.875,36.09,35.75,36.09,35342,35.239852643614,35.4510461855897,35.1170657006049,35.4510461855897,35978.9884146908,0.0,1.0
2025-06-26,36.015,36.14,35.081,35.86,35263,35.3773740197842,35.5001609627933,34.4599099816202,35.2251182104529,35898.5645539936,0.0,1.0
2025-06-27,35.91,36.53,35.75,36.53,13694,35.2742329876566,35.8832562249817,35.1170657006049,35.8832562249817,13940.8145365507,0.0,1.0
2025-06-30,36.12,36.209,35.75,35.75,88148,35.4805150519119,35.5679393553344,35.1170657006049,35.1170657006049,89736.7401612292,0.0,1.0
2025-07-01,36.16,36.25,35.88,35.88,131900,35.5198068736748,35.6082134726413,35.2447641213344,35.2447641213344,134277.306657736,0.0,1.0
2025-07-02,36.6252,36.675,36.2,36.2,53806,35.9767707607775,36.0256890788723,35.5590986954377,35.5590986954377,54775.7752996676,0.0,1.0
2025-07-03,36.9,36.95,36.7479,36.83,16081,36.2467055762887,36.2958203534923,36.0972984240352,36.1779448882036,16370.83675787,0.0,1.0
2025-07-07,36.005,36.31,35.91,36.26,26728,35.3675510643435,35.6671512052857,35.2742329876566,35.6180364280821,27209.7335280362,0.0,1.0
2025-07-08,36.18,36.3397,36.025,36.025,37321,35.5394527845562,35.6963253829447,35.3871969752249,35.3871969752249,37993.6570263335,0.0,1.0
2025-07-09,36.37,36.48,36.271966,36.305,25999,35.7260889379301,35.8341414477781,35.6297905765624,35.6622397275653,26467.594357805,0.0,1.0
2025-07-10,36.3,36.449,36.1551,36.35,83169,35.657328249845,35.8036902859118,35.5149936255088,35.7064430270486,84668.0008901991,0.0,1.0
2025-07-11,36.33,36.91,36.1701,36.91,27771,35.6867971161672,36.2565285317294,35.5297280586699,36.2565285317294,28271.5320939499,0.0,1.0
2025-07-14,36.5,37.1,36.3301,36.43,48676,35.8537873586596,36.4431646851033,35.6868953457216,35.7850266705745,49553.314472115,0.0,1.0
2025-07-15,36.53,36.77,36.2501,36.77,239183,35.8832562249817,36.1190071555592,35.6083117021957,36.1190071555592,243493.927508092,0.0,1.0
2025-07-16,36.6,36.6287,36.1094,36.52,27465,35.9520169130668,35.9802087951817,35.4701027191447,35.873433269541,27960.0168866924,0.0,1.0
2025-07-17,36.61,36.76,36.4,36.56,52286,35.9618398685076,36.1091842001185,35.7555578042523,35.9127250913039,53228.3794989113,0.0,1.0
2025-07-18,36.5,36.82,36.436,36.82,45152,35.8537873586596,36.1681219327629,35.7909204438389,36.1681219327629,45965.7994708878,0.0,1.0
2025-07-21,36.89,37.0,36.56,36.56,29863,36.236882620848,36.344935130696,35.9127250913039,35.9127250913039,30401.2373670961,0.0,1.0
2025-07-22,36.92,36.9599,36.64,36.88,28053,36.2663514871702,36.3055450793787,35.9913087348298,36.2270596654072,28558.6147359323,0.0,1.0
2025-07-23,37.2,37.3699,36.8,36.95,28287,36.5413942395106,36.7082862524485,36.1484760218814,36.2958203534923,28796.8322473645,0.0,1.0
2025-07-24,37.28,37.5,37.0734,37.21,54277,36.6199778830364,36.8360829027324,36.4170356236309,36.5512171949513,55255.2643931915,0.0,1.0
2025-07-25,37.1572,37.29,37.03,37.06,11917,36.4993519902242,36.6298008384771,36.3744039970182,36.4038728633404,12131.7866826402,0.0,1.0
2025-07-28,36.67,37.16,36.5501,37.16,28502,36.0207776011519,36.5021024177476,35.9030003654176,36.5021024177476,29015.7073112874,0.0,1.0
2025-07-29,36.84,36.93,36.67,36.93,19650,36.1877678436443,36.2761744426109,36.0207776011519,36.2761744426109,20004.162818988,0.0,1.0
2025-07-30,36.65,36.81,36.5501,36.76,40342,36.0011316902705,36.1582989773221,35.9030003654176,36.1091842001185,41069.1061803366,0.0,1.0
2025-07-31,36.09,37.07,36.09,36.43,68245,35.4510461855897,36.4136958187811,35.4510461855897,35.7850266705745,69475.0173832996,0.0,1.0
2025-08-01,35.94,36.33,35.8501,36.05,32875,35.3037018539788,35.6867971161672,35.2153934845666,35.4117543638268,33467.5243091211,0.0,1.0
2025-08-04,36.39,36.51,36.08,36.08,34176,35.7457348488115,35.8636103141003,35.4412232301489,35.4412232301489,34791.9729517422,0.0,1.0
2025-08-05,36.66,36.69,36.3994,36.56,25387,36.0109546457112,36.0404235120334,35.7549684269258,35.9127250913039,25844.56394329,0.0,1.0
2025-08-06,37.03,37.05,36.7,36.7,36590,36.3744039970182,36.3940499078996,36.0502464674741,36.0502464674741,37249.481808996,0.0,1.0
2025-08-07,37.11,37.2998,36.9981,37.16,43191,36.452987640544,36.639427334809,36.3430687691623,36.5021024177476,43969.4552832016,0.0,1.0
2025-08-08,37.29,37.4363,36.74,36.74,29703,36.6298008384771,36.773510676575,36.089538289237,36.089538289237,30238.3535985955,0.0,1.0
2025-08-11,37.13,37.3199,37.08,37.09,31021,36.4726335514255,36.6591714752449,36.4235187742218,36.4333417296626,31580.1086416197,0.0,1.0
2025-08-12,37.85,37.8994,37.54,37.58,54226,37.1798863431579,37.2284117430351,36.8753747244953,36.9146665462582,55203.3451919819,0.0,1.0
2025-08-13,37.85,38.22,37.71,38.22,26655,37.1798863431579,37.5433356944649,37.0423649669877,37.5433356944649,27135.4178086578,0.0,1.0
2025-08-14,37.5,37.61,37.26,37.26,28063,36.8360829027324,36.9441354125804,36.6003319721549,36.6003319721549,28568.7949714637,0.0,1.0
2025-08-15,37.62,37.74,37.475,37.74,27552,36.9539583680212,37.0718338333099,36.8115255141306,37.0718338333099,28048.5849358146,0.0,1.0
2025-08-18,37.46,37.62,37.46,37.62,25919,36.7967910809695,36.9539583680212,36.7967910809695,36.9539583680212,26386.1524735547,0.0,1.0
2025-08-19,37.1123,37.419,37.0377,37.3708,28220,36.4552469202954,36.7565169636625,36.3819676727075,36.7091703184382,28728.6246693049,0.0,1.0
2025-08-20,37.05,37.2,36.965,37.03,106537,36.3940499078996,36.5413942395106,36.3105547866534,36.3744039970182,108457.175279722,0.0,1.0
2025-08-21,37.2,37.35,37.17,37.17,24101,36.5413942395106,36.6887385711215,36.5119253731884,36.5119253731884,24535.3856539659,0.0,1.0
2025-08-22,37.6,37.8,37.1988,37.2,16357,36.9343124571397,37.1307715659543,36.5402154848577,36.5413942395106,16651.8112585337,0.0,1.0
2025-08-25,37.38,37.74,37.26,37.74,17312,36.7182074374437,37.0718338333099,36.6003319721549,37.0718338333099,17624.023751772,0.0,1.0
2025-08-26,37.38,37.5,37.14,37.14,25209,36.7182074374437,36.8360829027324,36.4824565068662,36.4824565068662,25663.355750833,0.0,1.0
2025-08-27,37.51,37.51,37.0601,37.15,151192,36.8459058581731,36.8459058581731,36.4039710928948,36.4922794623069,153917.017044704,0.0,1.0
2025-08-28,37.83,37.84,37.545,37.6,55142,37.1602404322765,37.1700633877172,36.8802862022157,36.9343124571397,56135.8547666481,0.0,1.0
2025-08-29,37.36,37.4499,37.2348,37.25,24615,36.6985615265622,36.7868698959744,36.5755781244443,36.5905090167142,25058.6497602743,0.0,1.0
2025-09-02,37.0,37.08,36.73,36.93,170219,36.344935130696,36.4235187742218,36.0797153337963,36.2761744426109,173286.951190093,0.0,1.0
2025-09-03,37.22,37.25,37.0285,37.2,13484,36.561040150392,36.5905090167142,36.3729305537021,36.5413942395106,13727.0295903936,0.0,1.0
2025-09-04,37.35,37.35,37.01,37.075,11524,36.6887385711215,36.6887385711215,36.3547580861367,36.4186072965015,11731.7034262604,0.0,1.0
2025-09-05,37.5,37.67,37.39,37.535,32928,36.8360829027324,37.0030731452248,36.7280303928844,36.870463246775,33521.479557437,0.0,1.0
2025-09-08,37.91,37.98,37.68,37.68,26447,37.2388240758023,37.3075847638874,37.0128961006655,37.0128961006655,26923.6689096069,0.0,1.0
2025-09-09,37.73,38.24,37.7275,37.8,53990,37.0620108778692,37.5629816053463,37.059555139009,37.1307715659543,54963.0916334434,0.0,1.0
2025-09-10,37.93,38.15,37.8,37.8,27960,37.2584699866837,37.4745750063798,37.1307715659543,37.1307715659543,28463.9385454914,0.0,1.0
2025-09-11,38.52,38.65,38.11,38.11,31569,37.8380243576867,37.9657227784162,37.4352831846169,37.4352831846169,32137.9855487345,0.0,1.0
2025-09-12,38.33,38.6,38.1,38.6,16313,37.6513882043129,37.9166080012126,37.4254602291761,37.9166080012126,16607.018222196,0.0,1.0
2025-09-15,38.41,38.6799,38.38,38.42,77325,37.7299718478387,37.995093415184,37.7005029815165,37.7397948032795,78718.6712457124,0.0,1.0
2025-09-16,38.46,38.63,38.2798,38.63,189562,37.7790866250424,37.9460768675348,37.6020769680004,37.9460768675348,192978.58077827,0.0,1.0
2025-09-17,38.14,38.6181,38.13,38.45,98572,37.4647520509391,37.9343875505603,37.4549290954983,37.7692636696016,100348.617679048,0.0,1.0
2025-09-18,37.55,37.7272,37.25,37.67,121808,37.55,37.7272,37.25,37.67,121808,0.67678442,1.0
2025-09-19,37.5,38.1,37.35,38.1,91741,37.5,38.1,37.35,38.1,91741,0.0,1.0
2025-09-22,37.54,37.61,37.33,37.61,37276,37.54,37.61,37.33,37.61,37276,0.0,1.0
2025-09-23,37.36,37.59,37.26,37.59,83948,37.36,37.59,37.26,37.59,83948,0.0,1.0
2025-09-24,37.0,37.2499,37.0,37.07,37141,37.0,37.2499,37.0,37.07,37141,0.0,1.0
2025-09-25,36.65,36.8081,35.89,35.982,31944,36.65,36.8081,35.89,35.982,31944,0.0,1.0
2025-09-26,36.71,36.89,36.542,36.63,25024,36.71,36.89,36.542,36.63,25024,0.0,1.0
2025-09-29,37.02,37.08,36.9,36.9,19330,37.02,37.08,36.9,36.9,19330,0.0,1.0
2025-09-30,37.2,37.21,36.94,36.94,35246,37.2,37.21,36.94,36.94,35246,0.0,1.0
2025-10-01,37.38,37.48,37.23,37.48,156046,37.38,37.48,37.23,37.48,156046,0.0,1.0
2025-10-02,37.23,37.37,37.0811,37.36,35269,37.23,37.37,37.0811,37.36,35269,0.0,1.0
2025-10-03,37.42,37.67,37.27,37.67,27899,37.42,37.67,37.27,37.67,27899,0.0,1.0
2025-10-06,37.4159,37.4784,37.3401,37.42,33610,37.4159,37.4784,37.3401,37.42,33610,0.0,1.0
2025-10-07,37.08,37.41,37.0701,37.36,61645,37.08,37.41,37.0701,37.36,61645,0.0,1.0
2025-10-08,37.4,37.66,37.23,37.66,35366,37.4,37.66,37.23,37.66,35366,0.0,1.0
2025-10-09,37.29,37.63,37.2,37.51,67165,37.29,37.63,37.2,37.51,67165,0.0,1.0
2025-10-10,36.08,37.3526,36.08,37.01,54592,36.08,37.3526,36.08,37.01,54592,0.0,1.0
2025-10-13,37.0801,37.31,36.28,37.31,23551,37.0801,37.31,36.28,37.31,23551,0.0,1.0
2025-10-14,36.91,37.1,36.5311,36.68,25822,36.91,37.1,36.5311,36.68,25822,0.0,1.0
2025-10-15,37.58,37.6191,37.31,37.41,52529,37.58,37.6191,37.31,37.41,52529,0.0,1.0
2025-10-16,37.77,37.9003,37.61,37.88,61853,37.77,37.9003,37.61,37.88,61853,0.0,1.0
2025-10-17,37.62,37.68,37.3207,37.38,35860,37.62,37.68,37.3207,37.38,35860,0.0,1.0
2025-10-20,38.0,38.12,37.81,37.81,21974,38.0,38.12,37.81,37.81,21974,0.0,1.0
2025-10-21,37.91,38.0683,36.92,37.56,178218,37.91,38.0683,36.92,37.56,178218,0.0,1.0
2025-10-22,38.07,38.1599,37.8409,38.09,37067,38.07,38.1599,37.8409,38.09,37067,0.0,1.0
2025-10-23,38.48,38.5188,38.17,38.17,18942,38.48,38.5188,38.17,38.17,18942,0.0,1.0
2025-10-24,38.49,38.72,38.3809,38.72,36645,38.49,38.72,38.3809,38.72,36645,0.0,1.0
2025-10-27,38.83,38.83,38.613,38.81,23305,38.83,38.83,38.613,38.81,23305,0.0,1.0
2025-10-28,38.88,38.96,38.5612,38.96,34199,38.88,38.96,38.5612,38.96,34199,0.0,1.0
2025-10-29,38.7,38.97,38.6501,38.97,21175,38.7,38.97,38.6501,38.97,21175,0.0,1.0
2025-10-30,38.35,38.695,38.26,38.34,24629,38.35,38.695,38.26,38.34,24629,0.0,1.0
2025-10-31,38.2,38.31,38.0741,38.13,27542,38.2,38.31,38.0741,38.13,27542,0.0,1.0
2025-11-03,38.54,38.55,38.3354,38.54,37805,38.54,38.55,38.3354,38.54,37805,0.0,1.0
2025-11-04,37.99,38.2302,37.9301,38.1,33777,37.99,38.2302,37.9301,38.1,33777,0.0,1.0
2025-11-05,38.47,38.65,38.0,38.0,33841,38.47,38.65,38.0,38.0,33841,0.0,1.0
2025-11-06,38.58,38.7214,38.3757,38.71,23098,38.58,38.7214,38.3757,38.71,23098,0.0,1.0
2025-11-07,38.5,38.82,38.13,38.38,36070,38.5,38.82,38.13,38.38,36070,0.0,1.0
2025-11-10,39.09,39.09,38.74,38.87,19047,39.09,39.09,38.74,38.87,19047,0.0,1.0
2025-11-11,39.1,39.1099,38.8676,39.02,28623,39.1,39.1099,38.8676,39.02,28623,0.0,1.0
2025-11-12,39.41,39.421,39.05,39.05,19014,39.41,39.421,39.05,39.05,19014,0.0,1.0
2025-11-13,39.04,39.73,39.04,39.32,33001,39.04,39.73,39.04,39.32,33001,0.0,1.0
2025-11-14,39.32,39.56,38.97,39.0,24450,39.32,39.56,38.97,39.0,24450,0.0,1.0
2025-11-17,38.57,38.99,38.43,38.99,36211,38.57,38.99,38.43,38.99,36211,0.0,1.0
2025-11-18,38.35,38.46,37.2944,38.29,66706,38.35,38.46,37.2944,38.29,66706,0.0,1.0
2025-11-19,38.15,38.41,38.0001,38.41,34902,38.15,38.41,38.0001,38.41,34902,0.0,1.0
2025-11-20,37.89,38.43,37.62,38.43,120505,37.89,38.43,37.62,38.43,120505,0.0,1.0
2025-11-21,37.84,37.99,37.33,37.43,212786,37.84,37.99,37.33,37.43,212786,0.0,1.0
2025-11-24,38.15,38.19,37.85,37.89,111800,38.15,38.19,37.85,37.89,111800,0.0,1.0
2025-11-25,38.31,38.4,37.93,38.01,53779,38.31,38.4,37.93,38.01,53779,0.0,1.0
2025-11-26,38.63,38.67,38.395,38.4487,34993,38.63,38.67,38.395,38.4487,34993,0.0,1.0