date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-01-15,23.6039,23.6039,23.6039,23.6039,0,15.9677766842301,15.9677766842301,15.9677766842301,15.9677766842301,0,0.0,1.0
2016-01-19,23.44,23.44,23.44,23.44,1100,15.8569001511765,15.8569001511765,15.8569001511765,15.8569001511765,1626.04290587571,0.0,1.0
2016-01-20,23.26,23.26,23.15,23.15,311,15.7351321466026,15.7351321466026,15.6607183660297,15.6607183660297,459.726676115769,0.0,1.0
2016-01-21,23.26,23.26,23.26,23.26,0,15.7554268140316,15.7554268140316,15.7554268140316,15.7554268140316,0,0.03,1.0
2016-01-22,23.1921,23.3,23.1921,23.3,917,15.709433973074,15.7825212711494,15.709433973074,15.7825212711494,1353.78243012778,0.0,1.0
2016-01-25,23.1921,23.1921,23.1921,23.1921,0,15.709433973074,15.709433973074,15.709433973074,15.709433973074,0,0.0,1.0
2016-01-26,23.4,23.4299,23.4,23.4299,1000,15.850257413944,15.8705105206396,15.850257413944,15.8705105206396,1476.3167176966,0.0,1.0
2016-01-27,23.4,23.4,23.4,23.4,0,15.850257413944,15.850257413944,15.850257413944,15.850257413944,0,0.0,1.0
2016-01-28,23.4,23.4,23.4,23.4,0,15.850257413944,15.850257413944,15.850257413944,15.850257413944,0,0.0,1.0
2016-01-29,23.4,23.4,23.4,23.4,0,15.850257413944,15.850257413944,15.850257413944,15.850257413944,0,0.0,1.0
2016-02-01,23.52,23.52,23.5,23.5,1330,15.9315407852976,15.9315407852976,15.9179935567387,15.9179935567387,1963.50123453647,0.0,1.0
2016-02-02,24.68,24.68,23.3599,23.3599,1920,16.7172800417153,16.7172800417153,15.8230952206834,15.8230952206834,2834.52809797747,0.0,1.0
2016-02-03,23.82,23.82,23.51,23.51,500,16.1347492136815,16.1347492136815,15.9247671710181,15.9247671710181,738.158358848298,0.0,1.0
2016-02-04,23.29,23.37,23.16,23.16,821,15.7757476568699,15.8299365711057,15.6876906712369,15.6876906712369,1212.05602522891,0.0,1.0
2016-02-05,23.38,23.38,23.38,23.38,101,15.8367101853851,15.8367101853851,15.8367101853851,15.8367101853851,149.107988487356,0.0,1.0
2016-02-08,23.33,23.33,22.85,22.85,470,15.8028421139878,15.8028421139878,15.4777086285736,15.4777086285736,693.8688573174,0.0,1.0
2016-02-09,23.33,23.33,23.33,23.33,0,15.8028421139878,15.8028421139878,15.8028421139878,15.8028421139878,0,0.0,1.0
2016-02-10,23.33,23.33,23.33,23.33,1,15.8028421139878,15.8028421139878,15.8028421139878,15.8028421139878,1.4763167176966,0.0,1.0
2016-02-11,22.5999,22.5999,22.24,22.48,6927,15.3083005354442,15.3083005354442,15.0645181575263,15.2270849002334,10226.4459034843,0.0,1.0
2016-02-12,22.4,22.77,22.4,22.77,1007,15.1728959859977,15.4235197143379,15.1728959859977,15.4235197143379,1486.65093472047,0.0,1.0
2016-02-16,22.51,22.58,22.51,22.58,507,15.2474057430718,15.2948210430281,15.2474057430718,15.2948210430281,748.492575872175,0.0,1.0
2016-02-17,23.3208,23.3208,23.3208,23.3208,100,15.7966103888507,15.7966103888507,15.7966103888507,15.7966103888507,147.63167176966,0.0,1.0
2016-02-18,22.5,22.5,22.5,22.5,1193,15.2406321287923,15.2406321287923,15.2406321287923,15.2406321287923,1761.24584421204,0.0,1.0
2016-02-19,22.5,22.5,22.5,22.5,0,15.2406321287923,15.2406321287923,15.2406321287923,15.2406321287923,0,0.0,1.0
2016-02-22,22.5,22.5,22.5,22.5,0,15.2406321287923,15.2406321287923,15.2406321287923,15.2406321287923,0,0.0,1.0
2016-02-23,23.19,23.19,23.19,23.19,400,15.7283323569137,15.7283323569137,15.7283323569137,15.7283323569137,589.763732702568,0.03,1.0
2016-02-24,23.19,23.19,23.19,23.19,0,15.7283323569137,15.7283323569137,15.7283323569137,15.7283323569137,0,0.0,1.0
2016-02-25,23.5499,23.5499,23.5499,23.5499,850,15.9724301066012,15.9724301066012,15.9724301066012,15.9724301066012,1253.24793199296,0.0,1.0
2016-02-26,23.5499,23.5499,23.5499,23.5499,1,15.9724301066012,15.9724301066012,15.9724301066012,15.9724301066012,1.47440933175642,0.0,1.0
2016-02-29,23.355,23.355,23.355,23.355,100,15.8402415780819,15.8402415780819,15.8402415780819,15.8402415780819,147.440933175642,0.0,1.0
2016-03-01,23.355,23.355,23.355,23.355,0,15.8402415780819,15.8402415780819,15.8402415780819,15.8402415780819,0,0.0,1.0
2016-03-02,23.355,23.355,23.355,23.355,0,15.8402415780819,15.8402415780819,15.8402415780819,15.8402415780819,0,0.0,1.0
2016-03-03,23.355,23.355,23.355,23.355,0,15.8402415780819,15.8402415780819,15.8402415780819,15.8402415780819,0,0.0,1.0
2016-03-04,23.355,23.355,23.355,23.355,0,15.8402415780819,15.8402415780819,15.8402415780819,15.8402415780819,0,0.0,1.0
2016-03-07,23.355,23.355,23.355,23.355,4,15.8402415780819,15.8402415780819,15.8402415780819,15.8402415780819,5.89763732702568,0.0,1.0
2016-03-08,23.355,23.355,23.355,23.355,22,15.8402415780819,15.8402415780819,15.8402415780819,15.8402415780819,32.4370052986412,0.0,1.0
2016-03-09,23.75,27.0,23.75,24.88,2992,16.1081454711816,18.3124180093433,16.1081454711816,16.8745540767578,4411.4327206152,0.0,1.0
2016-03-10,23.75,23.75,23.75,23.75,0,16.1081454711816,16.1081454711816,16.1081454711816,16.1081454711816,0,0.0,1.0
2016-03-11,23.75,23.75,23.75,23.75,0,16.1081454711816,16.1081454711816,16.1081454711816,16.1081454711816,0,0.0,1.0
2016-03-14,23.4198,23.89,23.4,23.89,1000,15.8841913813043,16.2030987497485,15.8707622747642,16.2030987497485,1474.40933175642,0.0,1.0
2016-03-15,24.12,24.12,24.12,24.12,300,16.35909342168,16.35909342168,16.35909342168,16.35909342168,442.322799526925,0.0,1.0
2016-03-16,24.12,24.12,24.12,24.12,0,16.35909342168,16.35909342168,16.35909342168,16.35909342168,0,0.0,1.0
2016-03-17,23.9484,23.95,23.9484,23.95,410,16.242707831665,16.2437930119915,16.242707831665,16.2437930119915,604.507826020133,0.0,1.0
2016-03-18,23.9484,23.9484,23.9484,23.9484,0,16.242707831665,16.242707831665,16.242707831665,16.242707831665,0,0.0,1.0
2016-03-21,23.9484,23.9484,23.9484,23.9484,0,16.242707831665,16.242707831665,16.242707831665,16.242707831665,0,0.0,1.0
2016-03-22,24.2,24.2,24.19,24.19,224,16.413352438004,16.413352438004,16.4065700609635,16.4065700609635,330.267690313437,0.0,1.0
2016-03-23,23.99,24.01,23.99,24.01,308,16.291269651275,16.3048513683665,16.291269651275,16.3048513683665,453.55089923404,0.03,1.0
2016-03-24,23.99,23.99,23.99,23.99,0,16.291269651275,16.291269651275,16.291269651275,16.291269651275,0,0.0,1.0
2016-03-28,23.99,23.99,23.99,23.99,0,16.291269651275,16.291269651275,16.291269651275,16.291269651275,0,0.0,1.0
2016-03-29,23.99,23.99,23.99,23.99,1,16.291269651275,16.291269651275,16.291269651275,16.291269651275,1.47256785465597,0.0,1.0
2016-03-30,23.99,23.99,23.99,23.99,0,16.291269651275,16.291269651275,16.291269651275,16.291269651275,0,0.0,1.0
2016-03-31,24.12,24.12,24.12,24.12,405,16.3795508123699,16.3795508123699,16.3795508123699,16.3795508123699,596.389981135668,0.0,1.0
2016-04-01,24.1,24.1,24.06,24.0601,1500,16.3659690952783,16.3659690952783,16.3388056610953,16.3388735696808,2208.85178198397,0.0,1.0
2016-04-04,24.1,24.1,24.1,24.1,0,16.3659690952783,16.3659690952783,16.3659690952783,16.3659690952783,0,0.0,1.0
2016-04-05,24.2099,24.2099,24.2099,24.2099,519,16.4406006306962,16.4406006306962,16.4406006306962,16.4406006306962,764.262716566452,0.0,1.0
2016-04-06,24.2099,24.2099,24.2099,24.2099,0,16.4406006306962,16.4406006306962,16.4406006306962,16.4406006306962,0,0.0,1.0
2016-04-07,24.2099,24.2099,24.2099,24.2099,0,16.4406006306962,16.4406006306962,16.4406006306962,16.4406006306962,0,0.0,1.0
2016-04-08,24.2099,24.2099,24.2099,24.2099,0,16.4406006306962,16.4406006306962,16.4406006306962,16.4406006306962,0,0.0,1.0
2016-04-11,24.2099,24.2099,24.2099,24.2099,1,16.4406006306962,16.4406006306962,16.4406006306962,16.4406006306962,1.47256785465598,0.0,1.0
2016-04-12,24.2099,24.2099,24.2099,24.2099,0,16.4406006306962,16.4406006306962,16.4406006306962,16.4406006306962,0,0.0,1.0
2016-04-13,24.6357,24.6357,24.28,24.28,1925,16.7297553875746,16.7297553875746,16.488204549102,16.488204549102,2834.69312021276,0.0,1.0
2016-04-14,24.6357,24.6357,24.6357,24.6357,0,16.7297553875746,16.7297553875746,16.7297553875746,16.7297553875746,0,0.0,1.0
2016-04-15,24.6357,24.6357,24.6357,24.6357,0,16.7297553875746,16.7297553875746,16.7297553875746,16.7297553875746,0,0.0,1.0
2016-04-18,24.6357,24.6357,24.6357,24.6357,0,16.7297553875746,16.7297553875746,16.7297553875746,16.7297553875746,0,0.0,1.0
2016-04-19,24.6357,24.6357,24.6357,24.6357,0,16.7297553875746,16.7297553875746,16.7297553875746,16.7297553875746,0,0.0,1.0
2016-04-20,29.65,29.65,24.61,24.61,1105,20.1348955881744,20.1348955881744,16.712302881112,16.712302881112,1627.18747939485,0.0,1.0
2016-04-21,24.6,24.6,24.6,24.6,699,16.7258845982036,16.7258845982036,16.7258845982036,16.7258845982036,1028.07118505689,0.03,1.0
2016-04-22,24.6,24.6,24.6,24.6,0,16.7258845982036,16.7258845982036,16.7258845982036,16.7258845982036,0,0.0,1.0
2016-04-25,24.6,24.6,24.6,24.6,0,16.7258845982036,16.7258845982036,16.7258845982036,16.7258845982036,0,0.0,1.0
2016-04-26,24.6,24.6,24.6,24.6,1,16.7258845982036,16.7258845982036,16.7258845982036,16.7258845982036,1.4707742275492,0.0,1.0
2016-04-27,24.6,24.6,24.6,24.6,0,16.7258845982036,16.7258845982036,16.7258845982036,16.7258845982036,0,0.0,1.0
2016-04-28,24.6,24.6,24.6,24.6,0,16.7258845982036,16.7258845982036,16.7258845982036,16.7258845982036,0,0.0,1.0
2016-04-29,24.6,24.6,24.6,24.6,0,16.7258845982036,16.7258845982036,16.7258845982036,16.7258845982036,0,0.0,1.0
2016-05-02,24.6,24.6,24.6,24.6,0,16.7258845982036,16.7258845982036,16.7258845982036,16.7258845982036,0,0.0,1.0
2016-05-03,24.3399,24.3399,24.3399,24.3399,800,16.5490389647079,16.5490389647079,16.5490389647079,16.5490389647079,1176.61938203937,0.0,1.0
2016-05-04,23.67,24.22,23.67,24.19,3515,16.0935645707105,16.4675172751419,16.0935645707105,16.4471198549002,5169.77140983546,0.0,1.0
2016-05-05,23.67,23.67,23.67,23.67,0,16.0935645707105,16.0935645707105,16.0935645707105,16.0935645707105,0,0.0,1.0
2016-05-06,23.9,23.9,23.9,23.9,265,16.2499447925636,16.2499447925636,16.2499447925636,16.2499447925636,389.75517030054,0.0,1.0
2016-05-09,23.9,23.9,23.9,23.9,0,16.2499447925636,16.2499447925636,16.2499447925636,16.2499447925636,0,0.0,1.0
2016-05-10,24.07,24.25,24.05,24.05,1105,16.3655301739333,16.4879146953836,16.3519318937722,16.3519318937722,1625.20552144187,0.0,1.0
2016-05-11,24.07,24.07,24.07,24.07,0,16.3655301739333,16.3655301739333,16.3655301739333,16.3655301739333,0,0.0,1.0
2016-05-12,24.3,24.3,24.3,24.3,165,16.5219103957864,16.5219103957864,16.5219103957864,16.5219103957864,242.67774754562,0.0,1.0
2016-05-13,24.3,24.3,24.3,24.3,51,16.5219103957864,16.5219103957864,16.5219103957864,16.5219103957864,75.0094856050097,0.0,1.0
2016-05-16,24.3,24.3,24.3,24.3,0,16.5219103957864,16.5219103957864,16.5219103957864,16.5219103957864,0,0.0,1.0
2016-05-17,24.11,24.18,24.11,24.16,2700,16.3927267342556,16.4403207148196,16.3927267342556,16.4267224346584,3971.09041438286,0.0,1.0
2016-05-18,24.11,24.11,24.11,24.11,0,16.3927267342556,16.3927267342556,16.3927267342556,16.3927267342556,0,0.0,1.0
2016-05-19,24.11,24.11,24.11,24.11,0,16.3927267342556,16.3927267342556,16.3927267342556,16.3927267342556,0,0.0,1.0
2016-05-20,24.11,24.11,24.11,24.11,0,16.4131241544973,16.4131241544973,16.4131241544973,16.4131241544973,0,0.03,1.0
2016-05-23,24.11,24.11,24.11,24.11,0,16.4131241544973,16.4131241544973,16.4131241544973,16.4131241544973,0,0.0,1.0
2016-05-24,24.11,24.11,24.11,24.11,0,16.4131241544973,16.4131241544973,16.4131241544973,16.4131241544973,0,0.0,1.0
2016-05-25,24.11,24.11,24.11,24.11,1,16.4131241544973,16.4131241544973,16.4131241544973,16.4131241544973,1.46894642196402,0.0,1.0
2016-05-26,24.11,24.11,24.11,24.11,0,16.4131241544973,16.4131241544973,16.4131241544973,16.4131241544973,0,0.0,1.0
2016-05-27,24.53,24.69,24.21,24.5699,7100,16.6990433641567,16.8079649678365,16.4812001567972,16.7262056890744,10429.5195959445,0.0,1.0
2016-05-31,24.2001,24.6,24.2,24.5599,15005,16.4744606325695,16.7466965657666,16.4743925565672,16.7193980888444,22041.5410615701,0.0,1.0
2016-06-01,24.3818,24.6101,24.26,24.5999,10203,16.5981547287483,16.7535722419989,16.5152381579471,16.7466284897643,14987.6603432989,0.0,1.0
2016-06-02,24.55,24.55,24.4801,24.54,951,16.7126585646167,16.7126585646167,16.6650734390091,16.7058509643867,1396.96804728778,0.0,1.0
2016-06-03,24.82,24.82,24.82,24.82,400,16.8964637708263,16.8964637708263,16.8964637708263,16.8964637708263,587.578568785608,0.0,1.0
2016-06-06,24.82,24.82,24.82,24.82,0,16.8964637708263,16.8964637708263,16.8964637708263,16.8964637708263,0,0.0,1.0
2016-06-07,24.82,24.82,24.82,24.82,0,16.8964637708263,16.8964637708263,16.8964637708263,16.8964637708263,0,0.0,1.0
2016-06-08,24.82,24.82,24.82,24.82,0,16.8964637708263,16.8964637708263,16.8964637708263,16.8964637708263,0,0.0,1.0
2016-06-09,24.82,24.82,24.82,24.82,0,16.8964637708263,16.8964637708263,16.8964637708263,16.8964637708263,0,0.0,1.0
2016-06-10,24.726,24.79,24.726,24.73,1372,16.8324723286645,16.8760409701364,16.8324723286645,16.8351953687565,2015.39449093463,0.0,1.0
2016-06-13,24.8395,24.9499,24.4,24.72,8400,16.9097385912748,16.9848944978139,16.6105445611669,16.8283877685265,12339.1499444978,0.0,1.0
2016-06-14,24.7399,24.7399,24.7399,24.7399,200,16.8419348929842,16.8419348929842,16.8419348929842,16.8419348929842,293.789284392803,0.0,1.0
2016-06-15,24.67,25.0999,24.49,24.61,5510,16.7943497673765,17.0870085012637,16.6718129632368,16.7535041659966,8093.89478502176,0.0,1.0
2016-06-16,24.7201,24.9299,24.47,24.59,4378,16.8284558445288,16.9712792973539,16.6581977627768,16.7398889655367,6431.04743535846,0.0,1.0
2016-06-17,24.84,24.84,24.84,24.84,116,16.9100789712863,16.9100789712863,16.9100789712863,16.9100789712863,170.397784947826,0.0,1.0
2016-06-20,25.1,25.11,24.6665,24.8,6772,17.087076577266,17.093884177496,16.7919671072961,16.8828485703664,9947.7051695403,0.0,1.0
2016-06-21,24.85,24.9,24.6999,24.85,4600,16.9168865715163,16.9509245726662,16.8147044920642,16.9168865715163,6757.15354103448,0.0,1.0
2016-06-22,24.8599,24.8599,24.81,24.81,1106,16.9440488964339,16.9440488964339,16.9100379776478,16.9100379776478,1622.69653304569,0.03,1.0
2016-06-23,24.8599,24.8599,24.8599,24.8599,0,16.9440488964339,16.9440488964339,16.9440488964339,16.9440488964339,0,0.0,1.0
2016-06-24,25.27,25.38,24.8999,24.8999,6231,17.2235654854962,17.2985394547642,16.971312157986,16.971312157986,9141.97296329807,0.0,1.0
2016-06-27,25.62,25.62,24.85,24.85,11510,17.4621190240764,17.4621190240764,16.9373012391998,16.9373012391998,16887.1944804303,0.0,1.0
2016-06-28,25.0,25.0,25.0,25.0,3005,17.0395384700199,17.0395384700199,17.0395384700199,17.0395384700199,4408.86354593337,0.0,1.0
2016-06-29,24.61,24.85,24.54,24.54,2200,16.7737216698876,16.9373012391998,16.7260109621716,16.7260109621716,3227.78695542543,0.0,1.0
2016-06-30,24.61,24.61,24.61,24.61,0,16.7737216698876,16.7737216698876,16.7737216698876,16.7737216698876,0,0.0,1.0
2016-07-01,24.68,24.91,24.68,24.8299,3484,16.8214323776037,16.9781961315279,16.8214323776037,16.9236014502699,5111.6407966828,0.0,1.0
2016-07-05,25.18,25.18,24.7,24.7,1870,17.1622231470041,17.1622231470041,16.8350640083797,16.8350640083797,2743.61891211161,0.0,1.0
2016-07-06,25.0,25.09,25.0,25.0,1700,17.0395384700199,17.100880808512,17.0395384700199,17.0395384700199,2494.19901101056,0.0,1.0
2016-07-07,25.8,26.22,25.09,25.09,3700,17.5848037010606,17.8710679473569,17.100880808512,17.100880808512,5428.55078867002,0.0,1.0
2016-07-08,25.08,25.28,25.08,25.2,2800,17.094064993124,17.2303813008842,17.094064993124,17.1758547777801,4108.09248872326,0.0,1.0
2016-07-11,25.24,25.24,25.21,25.23,816,17.2031180393321,17.2031180393321,17.1826705931681,17.1963022239441,1197.21552528507,0.0,1.0
2016-07-12,26.29,26.29,25.34,25.34,2900,17.918778655073,17.918778655073,17.2712761932122,17.2712761932122,4254.81007760623,0.0,1.0
2016-07-13,25.3,25.3,25.3,25.3,4000,17.2440129316602,17.2440129316602,17.2440129316602,17.2440129316602,5868.70355531894,0.0,1.0
2016-07-14,25.3,25.3,25.3,25.3,0,17.2440129316602,17.2440129316602,17.2440129316602,17.2440129316602,0,0.0,1.0
2016-07-15,25.3,25.3,25.3,25.3,0,17.2440129316602,17.2440129316602,17.2440129316602,17.2440129316602,0,0.0,1.0
2016-07-18,25.3,25.3,25.3,25.3,1000,17.2440129316602,17.2440129316602,17.2440129316602,17.2440129316602,1467.17588882973,0.0,1.0
2016-07-19,25.3,25.3,25.3,25.3,0,17.2440129316602,17.2440129316602,17.2440129316602,17.2440129316602,0,0.0,1.0
2016-07-20,25.3,25.3,25.3,25.3,0,17.2440129316602,17.2440129316602,17.2440129316602,17.2440129316602,0,0.0,1.0
2016-07-21,25.3,25.3,25.3,25.3,0,17.2644603778242,17.2644603778242,17.2644603778242,17.2644603778242,0,0.03,1.0
2016-07-22,25.3,25.3,25.3,25.3,0,17.2644603778242,17.2644603778242,17.2644603778242,17.2644603778242,0,0.0,1.0
2016-07-25,25.3,25.3,25.3,25.3,0,17.2644603778242,17.2644603778242,17.2644603778242,17.2644603778242,0,0.0,1.0
2016-07-26,25.95,25.97,25.95,25.96,915,17.7080137076893,17.7216615024543,17.7080137076893,17.7148376050718,1340.8759667771,0.0,1.0
2016-07-27,25.95,25.95,25.95,25.95,60,17.7080137076893,17.7080137076893,17.7080137076893,17.7080137076893,87.9262929034163,0.0,1.0
2016-07-28,25.99,25.99,25.99,25.99,2497,17.7353092972194,17.7353092972194,17.7353092972194,17.7353092972194,3659.19922299719,0.0,1.0
2016-07-29,25.99,25.99,25.99,25.99,0,17.7353092972194,17.7353092972194,17.7353092972194,17.7353092972194,0,0.0,1.0
2016-08-01,25.99,25.99,25.99,25.99,0,17.7353092972194,17.7353092972194,17.7353092972194,17.7353092972194,0,0.0,1.0
2016-08-02,25.8539,25.8539,25.8539,25.8539,200,17.642436053843,17.642436053843,17.642436053843,17.642436053843,293.087643011389,0.0,1.0
2016-08-03,25.65,25.65,25.65,25.65,10000,17.5032967862131,17.5032967862131,17.5032967862131,17.5032967862131,14654.3821505694,0.0,1.0
2016-08-04,25.65,25.65,25.65,25.65,0,17.5032967862131,17.5032967862131,17.5032967862131,17.5032967862131,0,0.0,1.0
2016-08-05,25.65,25.65,25.65,25.65,0,17.5032967862131,17.5032967862131,17.5032967862131,17.5032967862131,0,0.0,1.0
2016-08-08,25.65,25.65,25.65,25.65,0,17.5032967862131,17.5032967862131,17.5032967862131,17.5032967862131,0,0.0,1.0
2016-08-09,25.65,25.65,25.65,25.65,0,17.5032967862131,17.5032967862131,17.5032967862131,17.5032967862131,0,0.0,1.0
2016-08-10,26.18,26.18,26.18,26.18,200,17.8649633474877,17.8649633474877,17.8649633474877,17.8649633474877,293.087643011388,0.0,1.0
2016-08-11,26.18,26.18,26.18,26.18,0,17.8649633474877,17.8649633474877,17.8649633474877,17.8649633474877,0,0.0,1.0
2016-08-12,26.18,26.18,26.18,26.18,0,17.8649633474877,17.8649633474877,17.8649633474877,17.8649633474877,0,0.0,1.0
2016-08-15,26.14,26.14,25.93,25.93,1600,17.8376677579575,17.8376677579575,17.6943659129242,17.6943659129242,2344.70114409111,0.0,1.0
2016-08-16,26.14,26.14,26.14,26.14,0,17.8376677579575,17.8376677579575,17.8376677579575,17.8376677579575,0,0.0,1.0
2016-08-17,26.14,26.14,26.14,26.14,0,17.8376677579575,17.8376677579575,17.8376677579575,17.8376677579575,0,0.0,1.0
2016-08-18,26.14,26.14,26.14,26.14,0,17.8376677579575,17.8376677579575,17.8376677579575,17.8376677579575,0,0.0,1.0
2016-08-19,26.14,26.14,26.14,26.14,0,17.8376677579575,17.8376677579575,17.8376677579575,17.8376677579575,0,0.0,1.0
2016-08-22,26.14,26.14,26.14,26.14,6,17.8376677579575,17.8376677579575,17.8376677579575,17.8376677579575,8.79262929034165,0.0,1.0
2016-08-23,26.14,26.14,26.14,26.14,0,17.8581394501051,17.8581394501051,17.8581394501051,17.8581394501051,0,0.03,1.0
2016-08-24,26.14,26.14,26.14,26.14,0,17.8581394501051,17.8581394501051,17.8581394501051,17.8581394501051,0,0.0,1.0
2016-08-25,26.14,26.14,26.14,26.14,0,17.8581394501051,17.8581394501051,17.8581394501051,17.8581394501051,0,0.0,1.0
2016-08-26,26.11,26.11,26.11,26.11,2,17.837644263284,17.837644263284,17.837644263284,17.837644263284,2.92751661762236,0.0,1.0
2016-08-29,26.11,26.11,26.11,26.11,0,17.837644263284,17.837644263284,17.837644263284,17.837644263284,0,0.0,1.0
2016-08-30,26.11,26.11,26.11,26.11,0,17.837644263284,17.837644263284,17.837644263284,17.837644263284,0,0.0,1.0
2016-08-31,26.11,26.11,26.11,26.11,0,17.837644263284,17.837644263284,17.837644263284,17.837644263284,0,0.0,1.0
2016-09-01,26.11,26.11,26.11,26.11,0,17.837644263284,17.837644263284,17.837644263284,17.837644263284,0,0.0,1.0
2016-09-02,26.11,26.11,26.11,26.11,0,17.837644263284,17.837644263284,17.837644263284,17.837644263284,0,0.0,1.0
2016-09-06,26.11,26.11,26.11,26.11,0,17.837644263284,17.837644263284,17.837644263284,17.837644263284,0,0.0,1.0
2016-09-07,26.11,26.11,26.11,26.11,0,17.837644263284,17.837644263284,17.837644263284,17.837644263284,0,0.0,1.0
2016-09-08,26.11,26.11,26.11,26.11,0,17.837644263284,17.837644263284,17.837644263284,17.837644263284,0,0.0,1.0
2016-09-09,26.12,26.12,26.12,26.12,250,17.8444759922244,17.8444759922244,17.8444759922244,17.8444759922244,365.939577202794,0.0,1.0
2016-09-12,25.75,25.75,25.75,25.75,447,17.591702021431,17.591702021431,17.591702021431,17.591702021431,654.299964038596,0.0,1.0
2016-09-13,25.75,25.75,25.75,25.75,1,17.591702021431,17.591702021431,17.591702021431,17.591702021431,1.46375830881118,0.0,1.0
2016-09-14,25.75,25.75,25.75,25.75,0,17.591702021431,17.591702021431,17.591702021431,17.591702021431,0,0.0,1.0
2016-09-15,25.75,25.75,25.75,25.75,0,17.591702021431,17.591702021431,17.591702021431,17.591702021431,0,0.0,1.0
2016-09-16,25.75,25.75,25.75,25.75,0,17.591702021431,17.591702021431,17.591702021431,17.591702021431,0,0.0,1.0
2016-09-19,25.21,25.21,25.2001,25.2001,1294,17.2227886586515,17.2227886586515,17.2160252470005,17.2160252470005,1894.10325160166,0.0,1.0
2016-09-20,25.99,26.24,25.99,26.22,794,17.7556635159997,17.9264567395087,17.7556635159997,17.912793281628,1162.22409719607,0.0,1.0
2016-09-21,25.99,25.99,25.99,25.99,0,17.7761587028208,17.7761587028208,17.7761587028208,17.7761587028208,0,0.03,1.0
2016-09-22,26.1,26.1,26.09,26.09,2291,17.8513944649335,17.8513944649335,17.844554850196,17.844554850196,3349.60387086056,0.0,1.0
2016-09-23,26.1,26.1,26.1,26.1,0,17.8513944649335,17.8513944649335,17.8513944649335,17.8513944649335,0,0.0,1.0
2016-09-26,26.1,26.1,26.1,26.1,0,17.8513944649335,17.8513944649335,17.8513944649335,17.8513944649335,0,0.0,1.0
2016-09-27,26.1,26.1,26.1,26.1,2,17.8513944649335,17.8513944649335,17.8513944649335,17.8513944649335,2.9241413102231,0.0,1.0
2016-09-28,26.1,26.1,26.1,26.1,0,17.8513944649335,17.8513944649335,17.8513944649335,17.8513944649335,0,0.0,1.0
2016-09-29,26.22,26.22,26.21,26.2199,629,17.9334698417838,17.9334698417838,17.9266302270463,17.9334014456364,919.642442065163,0.0,1.0
2016-09-30,26.22,26.22,26.22,26.22,0,17.9334698417838,17.9334698417838,17.9334698417838,17.9334698417838,0,0.0,1.0
2016-10-03,26.22,26.22,26.22,26.22,0,17.9334698417838,17.9334698417838,17.9334698417838,17.9334698417838,0,0.0,1.0
2016-10-04,26.22,26.22,26.22,26.22,1,17.9334698417838,17.9334698417838,17.9334698417838,17.9334698417838,1.46207065511155,0.0,1.0
2016-10-05,26.22,26.22,26.22,26.22,0,17.9334698417838,17.9334698417838,17.9334698417838,17.9334698417838,0,0.0,1.0
2016-10-06,26.09,26.09,26.09,26.09,186,17.844554850196,17.844554850196,17.844554850196,17.844554850196,271.945141850748,0.0,1.0
2016-10-07,26.12,26.12,26.12,26.12,286,17.8650736944086,17.8650736944086,17.8650736944086,17.8650736944086,418.152207361902,0.0,1.0
2016-10-10,26.12,26.12,26.12,26.12,0,17.8650736944086,17.8650736944086,17.8650736944086,17.8650736944086,0,0.0,1.0
2016-10-11,26.12,26.12,26.12,26.12,0,17.8650736944086,17.8650736944086,17.8650736944086,17.8650736944086,0,0.0,1.0
2016-10-12,25.576,25.59,25.52,25.52,2090,17.4929986526874,17.5025741133199,17.4546968101572,17.4546968101572,3055.72766918312,0.0,1.0
2016-10-13,25.38,25.39,25.24,25.345,230622,17.3589422038319,17.3657818185694,17.2631875975066,17.3350035522506,337185.658623135,0.0,1.0
2016-10-14,25.405,26.5,25.24,26.5,130023,17.3760412406757,18.1249790544344,17.2631875975066,18.1249790544344,190102.812789569,0.0,1.0
2016-10-17,25.2625,25.2625,25.2625,25.2625,162,17.278576730666,17.278576730666,17.278576730666,17.278576730666,236.855446128071,0.0,1.0
2016-10-18,25.2702,25.2839,25.2637,25.2839,1327,17.2838432340139,17.2932135062043,17.2793974844345,17.2932135062043,1940.16775933302,0.0,1.0
2016-10-19,25.51,25.51,25.51,25.51,850,17.4478571954197,17.4478571954197,17.4478571954197,17.4478571954197,1242.76005684481,0.0,1.0
2016-10-20,25.54,25.57,25.5,25.5,3981,17.4683760396323,17.4888948838448,17.4410175806822,17.4410175806822,5820.50327799906,0.0,1.0
2016-10-21,25.53,25.5499,25.53,25.5499,718,17.4820552691073,17.4956820963637,17.4820552691073,17.4956820963637,1048.53460979454,0.03,1.0
2016-10-24,25.53,25.53,25.53,25.53,16,17.4820552691073,17.4820552691073,17.4820552691073,17.4820552691073,23.3656737558672,0.0,1.0
2016-10-25,25.53,25.53,25.53,25.53,47,17.4820552691073,17.4820552691073,17.4820552691073,17.4820552691073,68.6366666578598,0.0,1.0
2016-10-26,25.53,25.53,25.53,25.53,22,17.4820552691073,17.4820552691073,17.4820552691073,17.4820552691073,32.1278014143174,0.0,1.0
2016-10-27,25.49,25.49,25.3381,25.46,1775,17.4546646615568,17.4546646615568,17.3506488293838,17.4341217058939,2592.12943229151,0.0,1.0
2016-10-28,25.457,25.6,25.17,25.42,1620,17.4320674103277,17.5299888323207,17.2355398011528,17.4067310983434,2365.77446778154,0.0,1.0
2016-10-31,25.4301,25.4301,25.4301,25.4301,549,17.4136472267499,17.4136472267499,17.4136472267499,17.4136472267499,801.734680748194,0.0,1.0
2016-11-01,25.2579,25.39,25.2,25.2,5521,17.295730661245,17.3861881426806,17.2560827568157,17.2560827568157,8062.61780038393,0.0,1.0
2016-11-02,25.06,25.13,24.97,25.0,13400,17.1602156303889,17.2081491936023,17.0985867634003,17.1191297190632,19568.7517705388,0.0,1.0
2016-11-03,25.0213,25.0213,24.87,24.9701,6554,17.1337152175838,17.1337152175838,17.030110244524,17.0986552399192,9571.1641122471,0.0,1.0
2016-11-04,25.1299,25.1299,24.85,24.85,16520,17.2080807170834,17.2080807170834,17.0164149407488,17.0164149407488,24125.0581529329,0.0,1.0
2016-11-07,24.92,25.07,24.81,24.86,103813,17.0643485039622,17.1670632822766,16.9890243331983,17.0232625926364,151603.793101115,0.0,1.0
2016-11-08,25.17,25.24,25.0,25.0,36310,17.2355398011528,17.2834733643662,17.1191297190632,17.1191297190632,53025.4758797211,0.0,1.0
2016-11-09,25.11,25.2999,24.95,25.2,15689,17.1944538898271,17.3244907991731,17.084891459625,17.2560827568157,22911.5034722374,0.0,1.0
2016-11-10,25.24,25.24,25.0591,25.1,7127,17.2834733643662,17.2834733643662,17.159599341719,17.1876062379394,10407.9473036291,0.0,1.0
2016-11-11,25.35,25.35,25.04,25.05,14470,17.3587975351301,17.3587975351301,17.1465203266137,17.1533679785013,21131.3312029623,0.0,1.0
2016-11-14,25.09,25.13,25.05,25.05,800,17.1807585860518,17.2081491936023,17.1533679785013,17.1533679785013,1168.28368779336,0.0,1.0
2016-11-15,25.46,25.46,25.24,25.4,2360,17.4341217058939,17.4341217058939,17.2834733643662,17.3930357945682,3446.43687899041,0.0,1.0
2016-11-16,25.3,25.3,25.23,25.23,2085,17.3245592756919,17.3245592756919,17.2766257124786,17.2766257124786,3044.83936131145,0.0,1.0
2016-11-17,25.93,25.93,25.4,25.43,8289,17.7559613446123,17.7559613446123,17.3930357945682,17.4135787502311,12104.8793601489,0.0,1.0
2016-11-18,25.8,25.96,25.8,25.9,5707,17.6669418700732,17.7765043002752,17.6669418700732,17.7354183889494,8334.24375779587,0.0,1.0
2016-11-21,25.8999,25.9,25.6,25.65,45635,17.7353499124306,17.7354183889494,17.5299888323207,17.5642270917588,66643.2826155623,0.0,1.0
2016-11-22,25.85,25.87,25.8059,25.8113,218351,17.7217230851742,17.735434282919,17.6914898941469,17.695191917538,318500.256598751,0.03,1.0
2016-11-23,25.8595,25.9,25.8595,25.89,1068,17.728235904103,17.7560010795362,17.728235904103,17.7491454806638,1557.85077259764,0.0,1.0
2016-11-25,25.8595,25.8595,25.8595,25.8595,0,17.728235904103,17.728235904103,17.728235904103,17.728235904103,0,0.0,1.0
2016-11-28,25.862,26.0,25.862,25.95,1039,17.7299498038211,17.8245570682603,17.7299498038211,17.7902790738983,1515.54958120688,0.0,1.0
2016-11-29,25.8813,25.92,25.8333,25.9199,1496,17.7431811096448,17.7697122772811,17.7102742350573,17.7696437212923,2182.15801105437,0.0,1.0
2016-11-30,25.8,25.8,25.67,25.8,3042,17.6874450908122,17.6874450908122,17.5983223054709,17.6874450908122,4437.24911071348,0.0,1.0
2016-12-01,25.8725,25.94,25.8725,25.9363,4070,17.7371481826371,17.7834234750259,17.7371481826371,17.7808869034431,5936.75341242733,0.0,1.0
2016-12-02,25.5684,25.59,25.5684,25.59,633,17.5286694209272,17.5434775144916,17.5286694209272,17.5434775144916,923.332901736239,0.0,1.0
2016-12-05,25.4798,25.75,25.4798,25.72,7026,17.4679288149177,17.6531670964501,17.4679288149177,17.6326002998329,10248.5576107406,0.0,1.0
2016-12-06,25.96,26.02,25.4598,25.4598,44130,17.7971346727707,17.8382682660051,17.4542176171728,17.4542176171728,64370.7440025596,0.0,1.0
2016-12-07,25.6,26.11,25.6,25.74,9555,17.550333113364,17.8999686558568,17.550333113364,17.6463114975777,13937.5132323693,0.0,1.0
2016-12-08,26.25,26.25,26.0572,26.1093,8938,17.9959470400705,17.9959470400705,17.8637710938105,17.8994887639357,13037.5189189866,0.0,1.0
2016-12-09,26.2517,26.41,26.12,26.2,9421,17.9971124918788,18.105636622029,17.9068242547292,17.9616690457085,13742.0525549086,0.0,1.0
2016-12-12,25.8986,26.14,25.8986,26.14,2424,17.7550412956941,17.920535452474,17.7550412956941,17.920535452474,3535.79613555868,0.0,1.0
2016-12-13,26.16,26.17,26.0645,26.0645,5726,17.9342466502188,17.9411022490913,17.8687756809873,17.8687756809873,8352.29730701694,0.0,1.0
2016-12-14,26.146,26.2,26.02,26.2,5604,17.9246488117975,17.9616690457085,17.8382682660051,17.9616690457085,8174.34057082129,0.0,1.0
2016-12-15,26.0214,26.04,25.708,25.91,76021,17.8392280498473,17.8519794637499,17.624373581186,17.7628566784086,110888.926576446,0.0,1.0
2016-12-16,26.32,26.44,25.75,25.8,10596,18.0439362321774,18.1262034186463,17.6531670964501,17.6874450908122,15455.9801371203,0.0,1.0
2016-12-19,26.0,27.5,25.71,25.81,62726,17.8245570682603,18.8528968991215,17.6257447009605,17.6943006896846,91496.0183164414,0.0,1.0
2016-12-20,25.9304,26.06,25.9304,25.95,24099,17.7768421001084,17.8656906614948,17.7768421001084,17.7902790738983,35152.2900457213,0.0,1.0
2016-12-21,25.87,25.88,25.4064,25.664,6316,17.8450553088888,17.8519532815633,17.5252652956998,17.7029570717945,9156.31345331899,0.1599,1.0
2016-12-22,25.8099,25.8099,25.8099,25.8099,475,17.8035984931152,17.8035984931152,17.8035984931152,17.8035984931152,688.608120697674,0.0,1.0
2016-12-23,25.8008,25.83,25.8008,25.8172,701,17.7973213379814,17.8174634181909,17.7973213379814,17.8086340131675,1016.24061601909,0.0,1.0
2016-12-27,25.7899,25.89,25.7899,25.89,3153,17.7898025477662,17.8588512542378,17.7898025477662,17.8588512542378,4570.90822012583,0.0,1.0
2016-12-28,25.8403,25.8403,25.8208,25.8208,631,17.8245683300456,17.8245683300456,17.8111172833304,17.8111172833304,914.761524547859,0.0,1.0
2016-12-29,26.0,26.1999,26.0,26.161,19232,17.9347289536571,18.07261942742,17.9347289536571,18.0457863137163,27880.6555310688,0.0,1.0
2016-12-30,26.0,26.08,26.0,26.08,338,17.9347289536571,17.989912735053,17.9347289536571,17.989912735053,489.999041675398,0.0,1.0
2017-01-03,25.83,27.4382,25.82,25.99,15568,17.8174634181909,18.9267953837013,17.8105654455164,17.9278309809826,22568.9499432029,0.0,1.0
2017-01-04,25.92,25.92,25.865,25.87,8550,17.8795451722612,17.8795451722612,17.8416063225516,17.8450553088888,12394.9461725582,0.0,1.0
2017-01-05,26.06,26.08,26.034,26.08,3481,17.976116789704,17.989912735053,17.9581820607503,17.989912735053,5046.41024873391,0.0,1.0
2017-01-06,26.03,26.03,25.9642,25.9642,2897,17.9554228716806,17.9554228716806,17.9100342114825,17.9100342114825,4199.78468560244,0.0,1.0
2017-01-09,26.21,26.24,26.1642,26.24,1620,18.0795863798213,18.1002802978447,18.0479936649721,18.1002802978447,2348.51611690575,0.0,1.0
2017-01-10,26.21,26.21,26.21,26.21,0,18.0795863798213,18.0795863798213,18.0795863798213,18.0795863798213,0,0.0,1.0
2017-01-11,26.18,26.22,26.1301,26.22,2014,18.0588924617978,18.0864843524957,18.0244715781521,18.0864843524957,2919.69843175814,0.0,1.0
2017-01-12,26.32,26.32,26.0892,26.24,4809,18.1554640792406,18.1554640792406,17.9962588699135,18.1002802978447,6971.61358407393,0.0,1.0
2017-01-13,26.51,26.515,26.2108,26.27,12857,18.2865255600558,18.289974546393,18.0801382176352,18.1209742158682,18638.8097006526,0.0,1.0
2017-01-17,26.35,28.3599,26.202,26.25,21356,18.176157997264,19.5625815251085,18.0740680016817,18.1071782705192,30959.8211065675,0.0,1.0
2017-01-18,26.32,26.32,26.04,26.21,15479,18.1554640792406,18.1554640792406,17.962320844355,18.0795863798213,22439.9265269038,0.0,1.0
2017-01-19,26.23,26.27,26.06,26.1691,8441,18.0933823251702,18.1209742158682,17.976116789704,18.0513736715826,12236.9287301244,0.0,1.0
2017-01-20,26.1999,26.3541,26.1999,26.3541,371,18.0933133454435,18.1998018785244,18.0933133454435,18.1998018785244,537.224040418659,0.03,1.0
2017-01-23,26.19,26.19,26.0001,26.1344,6370,18.0864765330083,18.0864765330083,17.9553340399339,18.0480798894331,9224.0354109619,0.0,1.0
2017-01-24,26.325,26.325,26.19,26.19,3845,18.1797057934877,18.1797057934877,18.0864765330083,18.0864765330083,5567.72624099663,0.0,1.0
2017-01-25,26.27,26.52,26.27,26.311,14559,18.1417235021813,18.3143702808469,18.1417235021813,18.1700375738825,21082.0614675344,0.0,1.0
2017-01-26,26.4558,26.4558,26.4558,26.4558,252,18.2700345880856,18.2700345880856,18.2700345880856,18.2700345880856,364.906895378712,0.0,1.0
2017-01-27,26.4499,26.45,26.426,26.4499,3839,18.2659601241091,18.2660291828205,18.2494550920686,18.2659601241091,5559.03798158283,0.0,1.0
2017-01-30,26.4499,26.4499,26.4499,26.4499,30,18.2659601241091,18.2659601241091,18.2659601241091,18.2659601241091,43.4412970688943,0.0,1.0
2017-01-31,26.3699,26.3699,26.2188,26.2188,3352,18.2107131549361,18.2107131549361,18.1063654419106,18.1063654419106,4853.84092583112,0.0,1.0
2017-02-01,26.3525,26.5,26.2805,26.33,98992,18.198696939141,18.3005585385537,18.1489746668853,18.1831587290611,143344.695981466,0.0,1.0
2017-02-02,26.38,26.39,26.204,26.32,12371,18.2176880847942,18.2245939559408,18.0961447526136,18.1762528579144,17913.7428679764,0.0,1.0
2017-02-03,26.71,26.73,26.52,26.73,6834,18.4455818326328,18.459393574926,18.3143702808469,18.459393574926,9895.92747229411,0.0,1.0
2017-02-06,26.5733,26.6326,26.5733,26.6326,1675,18.3511785740584,18.3921303899579,18.3511785740584,18.3921303899579,2425.47241967993,0.0,1.0
2017-02-07,26.74,26.7499,26.72,26.72,1890,18.4662994460726,18.4731362585078,18.4524877037794,18.4524877037794,2736.80171534035,0.0,1.0
2017-02-08,26.73,26.73,26.7146,26.73,2344,18.459393574926,18.459393574926,18.4487585333602,18.459393574926,3394.21334431628,0.0,1.0
2017-02-09,26.8,26.89,26.8,26.85,4885,18.5077346729524,18.569887513272,18.5077346729524,18.5422640286855,7073.69120605162,0.0,1.0
2017-02-10,26.93,26.96,26.75,26.8999,4625,18.5975109978585,18.6182286112984,18.4732053172193,18.5767243257072,6697.19996478787,0.0,1.0
2017-02-13,27.04,27.04,26.86,26.99,5385,18.6734755804714,18.6734755804714,18.5491698998321,18.6389462247382,7797.71282386651,0.0,1.0
2017-02-14,26.9326,26.98,26.9139,26.92,1963,18.5993065243566,18.6320403535916,18.5863925453124,18.5906051267119,2842.50887154132,0.0,1.0
2017-02-15,27.01,27.01,26.89,26.89,3522,18.6527579670315,18.6527579670315,18.569887513272,18.569887513272,5100.00827588819,0.0,1.0
2017-02-16,26.99,26.99,26.8823,26.9428,5543,18.6389462247382,18.6389462247382,18.5645699924891,18.6063505129262,8026.50365509606,0.0,1.0
2017-02-17,26.9,26.9,26.764,26.7713,2781,18.5767933844186,18.5767933844186,18.4828735368245,18.4879148227616,4027.00823828651,0.0,1.0
2017-02-21,27.0275,27.04,26.8214,27.0,26184,18.6648432415381,18.6734755804714,18.5225132372062,18.6458520958849,37915.5640817309,0.0,1.0
2017-02-22,26.954,26.954,26.9172,26.9172,4051,18.6348027020503,18.6348027020503,18.6093608107007,18.6093608107007,5859.50147934683,0.03,1.0
2017-02-23,26.9796,27.02,26.9796,27.015,1496,18.652501409076,18.6804321811011,18.652501409076,18.6769754023851,2163.86428365907,0.0,1.0
2017-02-24,26.815,26.815,26.651,26.76,2461,18.5387042537463,18.5387042537463,18.4253219118625,18.5006796878706,3559.67246128674,0.0,1.0
2017-02-27,26.8585,26.8585,26.69,26.69,1086,18.5687782285752,18.5687782285752,18.4522847858471,18.4522847858471,1570.82661233539,0.0,1.0
2017-02-28,26.76,26.76,26.73,26.75,25788,18.5006796878706,18.5006796878706,18.4799390155748,18.4937661304387,37300.6230929145,0.0,1.0
2017-03-01,26.9532,27.055,26.83,26.83,4435,18.6342496174557,18.7046296321129,18.5490745898942,18.5490745898942,6414.93188370853,0.0,1.0
2017-03-02,26.97,26.97,26.7756,26.8698,11327,18.6458643939414,18.6458643939414,18.5114648374645,18.5765905484733,16383.750495325,0.0,1.0
2017-03-03,26.8299,26.83,26.6901,26.73,6416,18.5490054543199,18.5490745898942,18.4523539214214,18.4799390155748,9280.31633954315,0.0,1.0
2017-03-06,26.81,26.81,26.74,26.75,10576,18.5352474750303,18.5352474750303,18.4868525730068,18.4937661304387,15297.4790534614,0.0,1.0
2017-03-07,26.96,27.2,26.76,26.77,10209,18.6389508365094,18.804876214876,18.5006796878706,18.5075932453026,14766.6380159595,0.0,1.0
2017-03-08,26.75,26.82,26.6579,26.79,18785,18.4937661304387,18.5421610324623,18.4300922664905,18.5214203601665,27171.2503800371,0.0,1.0
2017-03-09,26.6491,26.6491,26.5948,26.6117,2105,18.4240083359504,18.4240083359504,18.386467719095,18.398151631155,3044.74219057643,0.0,1.0
2017-03-10,26.68,28.0,26.52,28.0,2500,18.4453712284151,19.3579608094312,18.3347543095041,19.3579608094312,3616.08336172972,0.0,1.0
2017-03-13,26.68,26.69,26.6324,26.6324,23982,18.4453712284151,18.4522847858471,18.4124626950391,18.4124626950391,34688.3644724009,0.0,1.0
2017-03-14,26.69,26.72,26.53,26.72,64099,18.4522847858471,18.4730254581429,18.341667866936,18.4730254581429,92714.9309614051,0.0,1.0
2017-03-15,26.81,26.8399,26.53,26.53,1988,18.5352474750303,18.5559190117518,18.341667866936,18.341667866936,2875.50948924748,0.0,1.0
2017-03-16,26.82,26.843,26.7389,26.843,3585,18.5421610324623,18.5580622145557,18.4860920816892,18.5580622145557,5185.46354072041,0.0,1.0
2017-03-17,26.86,26.86,26.84,26.8488,732,18.56981526219,18.56981526219,18.5559881473262,18.5620720778663,1058.78920831446,0.0,1.0
2017-03-20,26.85,26.9099,26.794,26.87,6691,18.5629017047581,18.6043139137754,18.5241857831392,18.576728819622,9678.08550933342,0.0,1.0
2017-03-21,26.81,26.849,26.58,26.84,6765,18.5352474750303,18.5622103490149,18.3762356540957,18.5559881473262,9785.12157684064,0.0,1.0
2017-03-22,26.73,26.73,26.6,26.6,7856,18.4799390155748,18.4799390155748,18.3900627689596,18.3900627689596,11363.1803558995,0.0,1.0
2017-03-23,26.6493,26.722,26.6493,26.6801,1836,18.4448872793949,18.4952054230314,18.4448872793949,18.4662050073729,2652.66542748995,0.03,1.0
2017-03-24,26.68,26.73,26.6096,26.6409,3379,18.4661357939704,18.5007424952335,18.417409558592,18.4390733535827,4882.00243980858,0.0,1.0
2017-03-27,26.77,26.82,26.6601,26.74,4956,18.5284278562439,18.563034557507,18.4523623268677,18.5076638354861,7160.46288596961,0.0,1.0
2017-03-28,26.85,26.85,26.83,26.85,19649,18.5837985782648,18.5837985782648,18.5699558977596,18.5837985782648,28389.0103402778,0.0,1.0
2017-03-29,26.935,26.98,26.82,26.92,109817,18.642629970412,18.6737760015488,18.563034557507,18.6322479600331,158664.35689034,0.0,1.0
2017-03-30,27.0,27.1,26.95,27.019,4069,18.687618682054,18.7568320845801,18.653011980791,18.700769228534,5878.91918543389,0.0,1.0
2017-03-31,26.99,26.99,26.96,26.96,915,18.6806973418014,18.6806973418014,18.6599333210436,18.6599333210436,1321.99829311182,0.0,1.0
2017-04-03,26.9828,27.0499,26.4301,26.4301,6174,18.6757139768195,18.7221561699145,18.2931715010576,18.2931715010576,8920.23766302994,0.0,1.0
2017-04-04,26.91,27.0,26.821,26.8901,36310,18.6253266197805,18.687618682054,18.5637266915322,18.6115531526778,52460.9377299347,0.0,1.0
2017-04-05,26.9135,27.445,26.4396,27.3524,3885,18.6277490888689,18.9956183232953,18.2997467742976,18.9315267125561,5613.07471993381,0.0,1.0
2017-04-06,27.18,27.38,26.87,26.9084,94318,18.812202806601,18.9506296116533,18.5976412587701,18.6242192053401,136271.295092591,0.0,1.0
2017-04-07,27.28,27.3,26.95,26.95,127135,18.8814162091272,18.8952588896324,18.653011980791,18.653011980791,183685.522398657,0.0,1.0
2017-04-10,27.07,27.11,27.05,27.05,4415,18.7360680638223,18.7637534248327,18.7222253833171,18.7222253833171,6378.82236512426,0.0,1.0
2017-04-11,27.0,27.0,26.89,26.91,5077,18.687618682054,18.687618682054,18.6114839392753,18.6253266197805,7335.28451817347,0.0,1.0
2017-04-12,26.94,26.94,26.8897,26.93,5544,18.6460906405383,18.6460906405383,18.6112762990677,18.6391693002857,8010.00933006771,0.0,1.0
2017-04-13,26.93,26.949,26.759,26.82,8673,18.6391693002857,18.6523198467657,18.520814381966,18.563034557507,12530.8100504468,0.0,1.0
2017-04-17,26.92,26.92,26.786,26.8,7487,18.6322479600331,18.6322479600331,18.5395020006481,18.5491918770018,10817.2690934735,0.0,1.0
2017-04-18,26.751,26.89,26.736,26.89,16212,18.515277309764,18.6114839392753,18.504895299385,18.6114839392753,23423.2091015615,0.0,1.0
2017-04-19,26.776,26.906,26.7601,26.906,4167,18.5325806603955,18.6225580836795,18.5215757293938,18.6225580836795,6020.51025945023,0.0,1.0
2017-04-20,26.91,27.04,26.91,26.936,25525,18.6253266197805,18.7153040430645,18.6253266197805,18.6433221044373,36878.6955537478,0.0,1.0
2017-04-21,26.95,26.98,26.8472,26.96,9525,18.6737760015488,18.6945631362444,18.6025454199919,18.6807050464473,13746.4833025045,0.03,1.0
2017-04-24,27.09,27.17,27.09,27.17,3575,18.7707826301283,18.8262149893165,18.7707826301283,18.8262149893165,5159.44123952268,0.0,1.0
2017-04-25,27.27,27.28,27.07,27.07,1922,18.8955054383019,18.9024344832004,18.7569245403312,18.7569245403312,2773.83106639513,0.0,1.0
2017-04-26,27.28,27.49,27.14,27.2,35223,18.9024344832004,19.0479444260696,18.8054278546209,18.8470021240121,50833.8458125057,0.0,1.0
2017-04-27,27.295,27.31,27.14,27.28,44876,18.9128280505482,18.923221617896,18.8054278546209,18.9024344832004,64765.0587593903,0.0,1.0
2017-04-28,27.32,27.32,27.24,27.24,2316,18.9301506627945,18.9301506627945,18.8747183036063,18.8747183036063,3342.45200300268,0.0,1.0
2017-05-01,27.3189,27.5,27.3189,27.4,876,18.9293884678557,19.0548734709682,18.9293884678557,18.9855830219828,1264.2435037264,0.0,1.0
2017-05-02,27.23,27.41,27.23,27.3391,13078,18.8677892587077,18.9925120668813,18.8677892587077,18.9433851385507,18874.1741343994,0.0,1.0
2017-05-03,27.225,27.225,27.07,27.2,5796,18.8643247362585,18.8643247362585,18.7569245403312,18.8470021240121,8364.78920958699,0.0,1.0
2017-05-04,27.175,27.18,27.05,27.18,8711,18.8296795117658,18.8331440342151,18.7430664505341,18.8331440342151,12571.7182202747,0.0,1.0
2017-05-05,27.19,27.19,27.1018,27.1399,4038,18.8400730791136,18.8400730791136,18.7789589031085,18.8053585641719,5827.64300005388,0.0,1.0
2017-05-08,27.2,27.32,27.1664,27.32,12118,18.8470021240121,18.9301506627945,18.8237205331531,18.9301506627945,17488.7018015486,0.0,1.0
2017-05-09,27.2,27.24,27.1693,27.1754,7134,18.8470021240121,18.8747183036063,18.8257299561736,18.8299566735617,10295.7912734979,0.0,1.0
2017-05-10,27.33,27.33,27.1201,27.26,13352,18.9370797076931,18.9370797076931,18.7916390552728,18.8885763934033,19269.6110294005,0.0,1.0
2017-05-11,27.216,27.2412,27.1065,27.1065,1504,18.8580885958498,18.8755497889941,18.7822155542108,18.7822155542108,2170.57332146633,0.0,1.0
2017-05-12,27.2414,27.26,27.2348,27.26,2180,18.8756883698921,18.8885763934033,18.871115200259,18.8885763934033,3146.1767558488,0.0,1.0
2017-05-15,27.3592,27.36,27.288,27.288,601,18.9573125187968,18.9578668423887,18.9079777191192,18.9079777191192,867.3634083785,0.0,1.0
2017-05-16,27.39,27.42,27.23,27.42,15345,18.9786539770843,18.9994411117799,18.8677892587077,18.9994411117799,22145.9093204128,0.0,1.0
2017-05-17,27.18,27.26,27.18,27.236,34681,18.8331440342151,18.8885763934033,18.8331440342151,18.8719466856469,50051.6312245836,0.0,1.0
2017-05-18,27.1,27.13,27.01,27.1,4729,18.7777116750268,18.7984988097224,18.71535027094,18.7777116750268,6824.89443963715,0.0,1.0
2017-05-19,27.2034,27.26,27.125,27.25,3661,18.8493579992776,18.8885763934033,18.7950342872731,18.8816473485048,5283.55646934059,0.0,1.0
2017-05-22,27.418,27.43,27.17,27.306,59208,18.9980553028002,19.0063701566784,18.8262149893165,18.9204499999366,85449.006128576,0.0,1.0
2017-05-23,27.42,27.42,27.3,27.3,16278,19.0202282464755,19.0202282464755,18.93698873555,18.93698873555,23466.7404731438,0.03,1.0
2017-05-24,27.43,27.43,27.3303,27.4,5416,19.0271648723859,19.0271648723859,18.9580067120587,19.0063549946546,7807.83059359549,0.0,1.0
2017-05-25,27.5,27.5,27.422,27.431,2341,19.0757212537591,19.0757212537591,19.0216155716576,19.027858534977,3374.83962695846,0.0,1.0
2017-05-26,27.5,27.5,27.4435,27.466,4658,19.0757212537591,19.0757212537591,19.0365293173651,19.0521367256636,6715.08030003098,0.0,1.0
2017-05-30,27.5,27.5,27.3795,27.3795,2372,19.0757212537591,19.0757212537591,18.9921349115381,18.9921349115381,3419.52994239448,0.0,1.0
2017-05-31,27.7961,27.875,27.53,27.78,10150,19.2811147469678,19.3358447254013,19.0965311314905,19.269946779252,14632.4742475986,0.0,1.0
2017-06-01,27.82,27.94,27.4541,27.53,15778,19.2976932828938,19.3809327938193,19.0438821408301,19.0965311314905,22745.9289338533,0.0,1.0
2017-06-02,27.79,27.8,27.6376,27.73,15566,19.2768834051624,19.2838200310729,19.171169226287,19.2352636496997,22440.3048411941,0.0,1.0
2017-06-05,27.81,27.81,27.7203,27.8,10684,19.2907566569833,19.2907566569833,19.2285351225665,19.2838200310729,15402.300971561,0.0,1.0
2017-06-06,27.725,27.7682,27.6365,27.72,43848,19.2317953367444,19.2617615606776,19.1704061974369,19.2283270237892,63212.2887496261,0.0,1.0
2017-06-07,27.884,29.79,27.7,27.71,106200,19.3420876887207,20.664208587254,19.2144537719683,19.2213903978788,153100.370945318,0.0,1.0
2017-06-08,27.92,27.92,27.7658,27.83,8407,19.3670595419984,19.3670595419984,19.2600967704591,19.3046299088043,12119.7252216317,0.0,1.0
2017-06-09,27.77,28.11,27.77,28.06,24256,19.2630101533415,19.4988554342971,19.2630101533415,19.4641723047448,34968.0093940642,0.0,1.0
2017-06-12,27.755,27.76,27.63,27.71,8212,19.2526052144758,19.256073527431,19.1658973905951,19.2213903978788,11838.6087213084,0.0,1.0
2017-06-13,27.7765,27.97,27.76,27.85,32114,19.2675189601833,19.4017426715507,19.256073527431,19.3185031606252,46296.2835455548,0.0,1.0
2017-06-14,27.76,28.0,27.76,27.97,109794,19.256073527431,19.422552549282,19.256073527431,19.4017426715507,158281.564289738,0.0,1.0
2017-06-15,27.56,27.85,27.55,27.84,26406,19.1173410092219,19.3185031606252,19.1104043833114,19.3115665347147,38067.4990130136,0.0,1.0
2017-06-16,27.6911,27.72,27.6637,27.7022,45297,19.208280174908,19.2283270237892,19.1892738199133,19.2159798296686,65301.20059049,0.0,1.0
2017-06-19,27.87,28.0376,27.7597,27.7597,34371,19.3323764124461,19.4486342627054,19.2558654286537,19.2558654286537,49550.0268339124,0.0,1.0
2017-06-20,27.9149,28.14,27.8034,27.93,47169,19.363521862784,19.5196653120284,19.2861784838824,19.3739961679088,67999.9189935941,0.0,1.0
2017-06-21,27.89,28.61,27.7999,27.81,61860,19.346249664267,19.84568672982,19.2837506648138,19.2907566569833,89178.8036410295,0.0,1.0
2017-06-22,27.94,28.01,27.8928,27.8928,26388,19.4017426715507,19.4503511893391,19.3689666424133,19.3689666424133,38000.7472772585,0.03,1.0
2017-06-23,28.14,28.28,27.95,27.99,32804,19.5406241509462,19.637841186523,19.4086867455204,19.4364630413995,47240.2801911167,0.0,1.0
2017-06-26,28.04,28.15,28.0,28.0,38676,19.4711834112484,19.5475682249159,19.4434071153693,19.4434071153693,55696.4113117801,0.0,1.0
2017-06-27,27.88,27.97,27.81,27.94,129854,19.360078227732,19.42257489346,19.3114697099436,19.4017426715507,186999.736127828,0.0,1.0
2017-06-28,27.97,28.22,27.67,27.82,24060,19.42257489346,19.5961767427044,19.2142526743667,19.3184137839134,34648.2484269683,0.0,1.0
2017-06-29,27.6,27.84,27.04,27.84,45207,19.1656441565783,19.3323019318529,18.7767760142709,19.3323019318529,65101.5530605968,0.0,1.0
2017-06-30,27.69,27.75,27.6,27.65,5925,19.2281408223063,19.2698052661249,19.1656441565783,19.2003645264272,8532.45519242674,0.0,1.0
2017-07-03,27.75,27.83,27.65,27.83,1292,19.2698052661249,19.3253578578831,19.2003645264272,19.3253578578831,1860.57925883804,0.0,1.0
2017-07-05,27.78,27.78,27.56,27.6868,70547,19.2906374880343,19.2906374880343,19.1378678606992,19.225918718636,101593.099824494,0.0,1.0
2017-07-06,27.63,27.72,27.511,27.71,25069,19.1864763784876,19.2489730442156,19.1038418982473,19.2420289702458,36101.285944126,0.0,1.0
2017-07-07,27.74,28.06,27.5801,28.06,5686,19.2628611921552,19.485071559188,19.1518254493785,19.485071559188,8188.27683107821,0.0,1.0
2017-07-10,27.78,27.78,27.6646,27.68,3785,19.2906374880343,19.2906374880343,19.2105028744231,19.2211967483365,5450.69078537303,0.0,1.0
2017-07-11,27.92,27.93,27.6876,27.6876,20497,19.3878545236111,19.3947985975809,19.2264742445535,19.2264742445535,29517.2546969065,0.0,1.0
2017-07-12,28.0582,28.08,27.97,27.97,8820,19.4838216258734,19.4989597071275,19.42257489346,19.42257489346,12701.4776029036,0.0,1.0
2017-07-13,28.4629,28.47,28.3081,28.438,1897,19.7648482994302,19.7697785919487,19.6573540343781,19.7475575552454,2731.82573840228,0.0,1.0
2017-07-14,28.09,28.09,27.95,27.95,1683,19.5059037810973,19.5059037810973,19.4086867455204,19.4086867455204,2423.64929769691,0.0,1.0
2017-07-17,28.21,28.24,28.1779,28.1779,11186,19.5892326687346,19.6100648906439,19.5669421912916,19.5669421912916,16108.6993725714,0.0,1.0
2017-07-18,28.19,28.19,28.1,28.1,4717,19.575344520795,19.575344520795,19.5128478550671,19.5128478550671,6792.84238694971,0.0,1.0
2017-07-19,28.36,28.36,28.29,28.29,1718,19.6933937782812,19.6933937782812,19.6447852604928,19.6447852604928,2474.05198659732,0.0,1.0
2017-07-20,28.37,28.4,28.3328,28.34,2921,19.700337852251,19.7211700741603,19.6745058970834,19.6795056303417,4206.46440794574,0.0,1.0
2017-07-21,28.2792,28.35,28.2372,28.35,5058,19.6581178825147,19.7073340819151,19.628921832023,19.7073340819151,7276.189635999,0.03,1.0
2017-07-24,28.251,28.34,28.2492,28.34,1475,19.6385148200417,19.7003826413218,19.6372635607349,19.7003826413218,2121.86233948171,0.0,1.0
2017-07-25,28.4002,28.49,28.3979,28.47,2152,19.7422303136933,19.8046542502208,19.7406314823568,19.7907513690343,3095.76118953535,0.0,1.0
2017-07-26,28.43,28.46,28.3365,28.34,50866,19.7629456066612,19.783799928441,19.6979496371142,19.7003826413218,73173.3218712386,0.0,1.0
2017-07-27,28.36,28.53,28.33,28.53,32688,19.7142855225084,19.8324600125939,19.6934312007285,19.8324600125939,47023.3465443919,0.0,1.0
2017-07-28,28.37,28.37,28.2197,28.2197,8737,19.7212369631016,19.7212369631016,19.6167568109848,19.6167568109848,12568.6178034249,0.0,1.0
2017-07-31,28.36,28.3635,28.314,28.33,2887,19.7142855225084,19.716718526716,19.6823088957793,19.6934312007285,4153.09598242962,0.0,1.0
2017-08-01,28.3,28.315,28.21,28.227,5627,19.6725768789487,19.6830040398386,19.6100139136093,19.6218313626179,8094.72500628042,0.0,1.0
2017-08-02,28.29,28.31,28.1401,28.1401,18431,19.6656254383555,19.679528319542,19.5614233438624,19.5614233438624,26513.9286637202,0.0,1.0
2017-08-03,28.16,28.19,28.0765,28.16,69636,19.575256710643,19.5961110324228,19.5172121816892,19.575256710643,100174.919235355,0.0,1.0
2017-08-04,28.17,28.19,28.1165,28.14,6504,19.5822081512363,19.5961110324228,19.5450179440623,19.5613538294565,9356.33400406035,0.0,1.0
2017-08-07,28.17,28.17,28.099,28.099,1430,19.5822081512363,19.5822081512363,19.5328529230241,19.5328529230241,2057.12755624328,0.0,1.0
2017-08-08,28.1392,28.1999,28.09,28.09,1855,19.560797714209,19.6029929586101,19.5265966264901,19.5265966264901,2668.51162016174,0.0,1.0
2017-08-09,28.1362,28.146,28.0748,28.0748,4497,19.558712282031,19.5655246938124,19.5160304367883,19.5160304367883,6469.16267162662,0.0,1.0
2017-08-10,27.8903,27.985,27.865,27.98,4604,19.3877763578426,19.4536065002608,19.3701892131416,19.4501307799642,6623.08760066018,0.0,1.0
2017-08-11,27.76,27.8099,27.719,27.7705,6727,19.2971990869123,19.3318867754727,19.2686981804799,19.3044980995352,9677.13081877522,0.0,1.0
2017-08-14,28.01,28.02,27.915,27.9499,5516,19.470985101744,19.4779365423372,19.4049464161079,19.4292069437784,7935.04587429227,0.0,1.0
2017-08-15,27.98,27.98,27.9105,27.92,1829,19.4501307799642,19.4501307799642,19.401818267841,19.4084221364046,2631.10930095732,0.0,1.0
2017-08-16,27.9999,28.09,27.92,28.05,4269,19.4639641467448,19.5265966264901,19.4084221364046,19.498790864117,6141.17310321858,0.0,1.0
2017-08-17,27.805,28.08,27.805,28.08,7330,19.328480569582,19.5196451858968,19.328480569582,19.5196451858968,10544.5769141701,0.0,1.0
2017-08-18,27.81,27.86,27.77,27.77,4224,19.3319562898786,19.3667134928449,19.3041505275055,19.3041505275055,6076.43831998017,0.0,1.0
2017-08-21,27.83,27.84,27.7,27.7,8218,19.3458591710651,19.3528106116584,19.2554904433527,19.2554904433527,11822.0099700751,0.0,1.0
2017-08-22,27.8801,28.02,27.79,27.79,45624,19.4050159305139,19.5023886705212,19.3423048234755,19.3423048234755,65550.1488354776,0.035,1.0
2017-08-23,27.84,27.94,27.8,27.8801,7827,19.3771056597898,19.4467073324184,19.3492649907384,19.4050159305139,11245.4194050343,0.0,1.0
2017-08-24,27.99,28.02,27.85,28.01,33289,19.4815081687326,19.5023886705212,19.3840658270527,19.4954285032584,47827.8735881164,0.0,1.0
2017-08-25,27.991,28.18,27.97,28.098,51437,19.4822041854589,19.6137513467269,19.4675878342069,19.5566779751715,73901.9596188513,0.0,1.0
2017-08-28,27.9,28.01,27.868,28.01,4530,19.4188666633669,19.4954285032584,19.3965941281258,19.4954285032584,6508.46427811491,0.0,1.0
2017-08-29,27.9655,27.9655,27.82,27.82,862,19.4644557589386,19.4644557589386,19.3631853252641,19.3631853252641,1238.47598404747,0.0,1.0
2017-08-30,28.1028,28.1099,28.0329,28.0329,1879,19.5600188554576,19.5649605742143,19.5113672862903,19.5113672862903,2699.64776569049,0.0,1.0
2017-08-31,28.37,28.37,28.1757,28.27,17571,19.7459945247212,19.7459945247212,19.6107584748039,19.6763928520926,25245.0829648469,0.0,1.0
2017-09-01,28.38,28.46,28.36,28.3837,184672,19.752954691984,19.8086360300869,19.7390343574583,19.7555299538713,265326.956990736,0.0,1.0
2017-09-05,28.1748,28.7,28.0801,28.7,23749,19.6101320597502,19.9756800443954,19.544219275771,19.9756800443954,34121.306432881,0.0,1.0
2017-09-06,28.3,28.3283,28.25,28.25,6608,19.6972733538812,19.716970627235,19.6624725175669,19.6624725175669,9494.02471297642,0.0,1.0
2017-09-07,28.13,28.23,28.13,28.1498,3212,19.5789505104126,19.6485521830412,19.5789505104126,19.5927316415931,4614.83162501216,0.0,1.0
2017-09-08,28.19,28.3099,28.15,28.15,11856,19.6207115139898,19.7041639194714,19.5928708449383,19.5928708449383,17034.0733954371,0.0,1.0
2017-09-11,28.41,28.46,28.28,28.28,12208,19.7738351937726,19.8086360300869,19.6833530193555,19.6833530193555,17539.8083680412,0.0,1.0
2017-09-12,28.54,28.5612,28.45,28.48,4696,19.8643173681897,19.8790729227869,19.801675862824,19.8225563646126,6746.96429360432,0.0,1.0
2017-09-13,28.29,28.549,28.27,28.549,72113,19.6903131866183,19.8705815187263,19.6763928520926,19.8705815187263,103608.142271015,0.0,1.0
2017-09-14,28.4321,28.524,28.4321,28.524,4300,19.7892171634235,19.8531811005691,19.7892171634235,19.8531811005691,6178.01244942473,0.0,1.0
2017-09-15,28.44,28.689,28.42,28.42,10130,19.7947156955611,19.9680238604062,19.7807953610354,19.7807953610354,14554.2479331797,0.0,1.0
2017-09-18,28.39,28.545,28.39,28.48,23460,19.7599148592469,19.8677974518211,19.7599148592469,19.8225563646126,33706.0865263963,0.0,1.0
2017-09-19,28.44,28.579,27.55,28.43,21700,19.7947156955611,19.8914620205148,19.175260809167,19.7877555282983,31177.4116633761,0.0,1.0
2017-09-20,28.41,28.45,28.3908,28.45,11487,19.7738351937726,19.801675862824,19.7604716726279,19.801675862824,16503.9137224516,0.0,1.0
2017-09-21,28.36,28.55,28.36,28.42,21255,19.7668750265097,19.8993047252064,19.7668750265097,19.8086949313613,30495.0478612115,0.04,1.0
2017-09-22,28.34,28.426,28.33,28.39,7381,19.7529350582259,19.8128769218464,19.7459650740839,19.7877849789355,10589.6941079088,0.0,1.0
2017-09-25,28.3146,28.6,28.1472,28.6,3768,19.7352312985054,19.934154645916,19.6185537639695,19.934154645916,5406.0381247257,0.0,1.0
2017-09-26,28.14,28.35,28.14,28.35,6402,19.6135353753873,19.7599050423678,19.6135353753873,19.7599050423678,9185.09980745593,0.0,1.0
2017-09-27,28.47,28.535,28.36,28.5,11265,19.8435448520709,19.8888497489935,19.7668750265097,19.8644548044967,16162.160157918,0.0,1.0
2017-09-28,28.53,28.55,28.47,28.47,2227,19.8853647569225,19.8993047252064,19.8435448520709,19.8435448520709,3195.1292207442,0.0,1.0
2017-09-29,28.66,28.68,28.48,28.48,49278,19.9759745507676,19.9899145190514,19.8505148362129,19.8505148362129,70700.3043286181,0.0,1.0
2017-10-02,28.62,28.7687,28.62,28.7,5927,19.9480946141999,20.0517382783903,19.9480946141999,20.0038544873353,8503.60614788992,0.0,1.0
2017-10-03,28.83,28.83,28.63,28.76,154384,20.0944642811804,20.0944642811804,19.9550645983418,20.0456743921869,221498.351870396,0.0,1.0
2017-10-04,28.71,28.88,28.7,28.82,10177,20.0108244714772,20.12931420189,20.0038544873353,20.0874942970384,14601.1809966384,0.0,1.0
2017-10-05,28.95,28.99,28.87,28.9615,4584,20.1781040908835,20.2059840274512,20.1223442177481,20.1861195726467,6576.77249568542,0.0,1.0
2017-10-06,28.93,28.94,28.84,28.8574,2958,20.1641641225997,20.1711341067416,20.1014342653223,20.1135620377292,4243.91209472893,0.0,1.0
2017-10-09,28.95,28.9799,28.85,28.85,2049,20.1781040908835,20.1989443434679,20.1084042494642,20.1084042494642,2939.74843884368,0.0,1.0
2017-10-10,29.04,29.08,28.9821,29.07,22480,20.2408339481609,20.2687138847286,20.2004777399791,20.2617439005867,32252.5841411448,0.0,1.0
2017-10-11,29.0,29.0,28.902,29.0,11199,20.2129540115932,20.2129540115932,20.1446481670022,20.2129540115932,16067.4684073257,0.0,1.0
2017-10-12,29.09,29.09,28.93,28.9532,9539,20.2756838688705,20.2756838688705,20.1641641225997,20.1803344858089,13685.8274075792,0.0,1.0
2017-10-13,29.01,29.03,28.9,29.02,12622,20.2199239957351,20.2338639640189,20.1432541701739,20.226893979877,18109.079939036,0.0,1.0
2017-10-16,29.0,29.35,28.9405,29.35,4109,20.2129540115932,20.4569034565607,20.1714826059487,20.4569034565607,5895.27883611939,0.0,1.0
2017-10-17,29.005,29.0099,28.9046,28.93,6440,20.2164390036641,20.2198542958937,20.1464603628792,20.1641641225997,9239.61930022123,0.0,1.0
2017-10-18,29.0314,29.09,28.95,28.96,27931,20.2348397617988,20.2756838688705,20.1781040908835,20.1850740750254,40073.261905975,0.0,1.0
2017-10-19,29.03,29.03,28.87,29.0,14172,20.2338639640189,20.2338639640189,20.1223442177481,20.2129540115932,20332.901354462,0.0,1.0
2017-10-20,29.07,29.14,28.98,29.02,20918,20.2896238371544,20.338480860498,20.2268076642839,20.2547259633374,29970.3072309537,0.04,1.0
2017-10-23,29.0048,29.1,29.0048,29.03,6473,20.2441170096971,20.3105625614445,20.2441170096971,20.2617055381008,9274.20397294024,0.0,1.0
2017-10-24,29.0,29.139,29.0,29.11,8411,20.2407668138107,20.3377829030217,20.2407668138107,20.3175421362079,12050.8774318554,0.0,1.0
2017-10-25,28.92,28.9839,28.8072,28.92,15759,20.1849302157036,20.2295296984416,20.1062006123727,20.1849302157036,22578.7394422316,0.0,1.0
2017-10-26,28.765,28.8315,28.65,28.68,20539,20.0767468068712,20.1231609790477,19.9964816970923,20.0174204213824,29427.2942067387,0.0,1.0
2017-10-27,28.89,28.96,28.7,28.7,10849,20.1639914914135,20.2128485147572,20.0313795709092,20.0313795709092,15543.9269121626,0.0,1.0
2017-10-30,28.935,28.9485,28.9235,28.9459,2838,20.1953995778487,20.2048220037793,20.1873730668708,20.2030073143408,4066.15029742073,0.0,1.0
2017-10-31,29.0921,29.11,28.9933,29.05,8266,20.3050486973814,20.3175421362079,20.2360904987192,20.2756646876276,11843.1283856518,0.0,1.0
2017-11-01,29.14,29.1703,29.07,29.1403,14694,20.338480860498,20.3596289720311,20.2896238371544,20.3386902477409,21052.8585166668,0.0,1.0
2017-11-02,29.06,29.62,28.95,29.14,39180,20.282644262391,20.6735004491404,20.2058689399938,20.338480860498,56135.2250362735,0.0,1.0
2017-11-03,29.17,29.18,29.0028,29.0435,15983,20.3594195847882,20.3663991595516,20.2427210947444,20.2711279640314,22899.6758998152,0.0,1.0
2017-11-06,29.26,29.308,29.23,29.2915,56862,20.4222357576586,20.4557377165229,20.4012970333685,20.4442214181633,81469.1466567788,0.0,1.0
2017-11-07,29.22,29.22,29.1116,29.21,12943,20.3943174586051,20.3943174586051,20.31865886817,20.3873378838417,18544.1096897521,0.0,1.0
2017-11-08,29.155,29.1686,29.1332,29.1332,2471,20.3489502226431,20.3584424443213,20.3337347496589,20.3337347496589,3540.33029771904,0.0,1.0
2017-11-09,29.09,29.15,28.91,29.0688,9078,20.3035829866811,20.3454604352614,20.1779506409402,20.2887862881828,13006.5230443923,0.0,1.0
2017-11-10,29.0479,29.1,29.0001,29.1,3397,20.2741989769273,20.3105625614445,20.2408366095583,20.3105625614445,4867.05868933693,0.0,1.0
2017-11-13,29.1324,29.18,29.0608,29.1199,3889,20.3331763836779,20.3663991595516,20.2832026283721,20.3244519152236,5571.97269438661,0.0,1.0
2017-11-14,29.11,29.1464,28.9997,29.0869,9315,20.3175421362079,20.3429477883466,20.2405574265678,20.3014193185045,13346.0852785321,0.0,1.0
2017-11-15,29.08,29.12,28.955,28.955,41016,20.2966034119177,20.3245217109713,20.2093587273755,20.2093587273755,58765.7577868249,0.0,1.0
2017-11-16,29.1955,29.295,28.98,28.98,9905,20.3772175004348,20.4466642693305,20.2268076642839,20.2268076642839,14191.4089837746,0.0,1.0
2017-11-17,29.19,29.31,29.16,29.16,30927,20.373378734315,20.4571336314756,20.3524400100248,20.3524400100248,44310.7224271779,0.0,1.0
2017-11-20,29.16,29.3016,29.13,29.255,21843,20.3524400100248,20.4512707886743,20.3315012857347,20.418745970277,31295.6028705289,0.0,1.0
2017-11-21,29.39,29.4799,29.39,29.41,1467,20.5408885286362,20.6037203040266,20.5408885286362,20.5548666766652,2098.99050568786,0.04,1.0
2017-11-22,29.4441,29.469,29.35,29.3501,2985,20.5786994190546,20.5961022133508,20.5129322325781,20.5130021233183,4270.95205145077,0.0,1.0
2017-11-24,29.489,29.489,29.489,29.489,362,20.6100803613798,20.6100803613798,20.6100803613798,20.6100803613798,517.951304062035,0.0,1.0
2017-11-27,29.3693,29.405,29.369,29.3889,5138,20.5264211454261,20.5513721396579,20.5262114732057,20.5401197304946,7351.47458638326,0.0,1.0
2017-11-28,29.4,29.425,29.3272,29.3619,3802,20.5478776026507,20.5653502876869,20.496997143825,20.5212492306554,5439.91949735872,0.0,1.0
2017-11-29,29.118,29.178,29.093,29.152,1172,20.3507857154416,20.3927201595286,20.3333130304053,20.3745485670909,1676.90311701852,0.0,1.0
2017-11-30,29.14,29.161,29.1,29.1,4885,20.3661616782735,20.3808387337039,20.3382053822154,20.3382053822154,6989.48099542276,0.0,1.0
2017-12-01,29.16,32.38,29.025,29.14,87350,20.3801398263025,22.6306216589738,20.2857873271066,20.3661616782735,124980.791187345,0.0,1.0
2017-12-04,28.88,29.1128,28.85,29.1128,15807,20.1844457538963,20.347151396954,20.1634785318528,20.347151396954,22616.7300091398,0.0,1.0
2017-12-05,28.68,28.85,28.66,28.827,9513,20.0446642736062,20.1634785318528,20.0306861255771,20.1474036616194,13611.2451810556,0.0,1.0
2017-12-06,28.63,28.65,28.51,28.59,16749,20.0097189035336,20.0236970515626,19.9258500153595,19.9817626074756,23964.548043467,0.0,1.0
2017-12-07,28.705,28.705,28.5116,28.5116,3240,20.0621369586424,20.0621369586424,19.9269682672019,19.9269682672019,4635.80725182596,0.0,1.0
2017-12-08,28.88,28.96,28.83,28.87,8382,20.1844457538963,20.2403583460123,20.1495003838238,20.1774566798818,11993.0050570386,0.0,1.0
2017-12-11,28.777,28.88,28.76,28.84,14376,20.1124582915469,20.1844457538963,20.1005768657222,20.1564894578383,20569.2484729166,0.0,1.0
2017-12-12,28.78,28.865,28.73,28.865,7294,20.1145550137512,20.1739621428745,20.0796096436787,20.1739621428745,10436.2895354378,0.0,1.0
2017-12-13,28.71,28.797,28.71,28.71,24355,20.0656314956497,20.1264364395759,20.0656314956497,20.0656314956497,34847.2486475991,0.0,1.0
2017-12-14,28.732,28.82,28.72,28.768,6987,20.0810074584816,20.1425113098093,20.0726205696642,20.1061681249338,9997.03249028022,0.0,1.0
2017-12-15,28.874,28.88,28.76,28.76,8905,20.1802523094876,20.1844457538963,20.1005768657222,20.1005768657222,12741.3159189846,0.0,1.0
2017-12-18,29.096,29.11,28.87,28.98,11621,20.3354097526096,20.34519445623,20.1774566798818,20.2543364940414,16627.3815041573,0.0,1.0
2017-12-19,28.89,29.104,28.83,28.98,40783,20.1914348279108,20.3410010118213,20.1495003838238,20.2543364940414,58352.5083800055,0.0,1.0
2017-12-20,29.155,29.24,29.05,29.21,9888,20.3766452892952,20.4360524184185,20.3032600121429,20.415085196375,14147.7969463133,0.0,1.0
2017-12-21,28.84,28.96,28.82,28.96,12829,20.3388343988768,20.4234620038651,20.3247297980454,20.4234620038651,18191.227321288,0.2609,1.0
2017-12-22,28.71,28.83,28.702,28.79,7843,20.2471544934727,20.3317820984611,20.2415126531401,20.3035728967983,11121.1938483796,0.0,1.0
2017-12-26,28.47,28.8,28.47,28.8,20092,20.0778992834959,20.310625197214,20.0778992834959,20.310625197214,28489.9944921131,0.0,1.0
2017-12-27,28.63,28.76,28.54,28.55,8773,20.1907360901471,20.2824159955512,20.1272653864058,20.1343176868215,12439.9124865274,0.0,1.0
2017-12-28,28.6,28.77,28.58,28.76,119238,20.1695791889,20.2894682959669,20.1554745880686,20.2824159955512,169076.745134909,0.0,1.0
2017-12-29,28.65,28.729,28.61,28.72,16737,20.2048406909785,20.2605538642625,20.1766314893157,20.2542067938884,23732.6815555692,0.0,1.0
2018-01-02,28.75,28.751,27.52,28.62,65190,20.2753636951355,20.276068925177,19.4079307440044,20.1836837897314,92437.9226030685,0.0,1.0
2018-01-03,28.84,28.92,28.74,28.85,24892,20.3388343988768,20.3952528022023,20.2683113947198,20.3458866992925,35296.2842373919,0.0,1.0
2018-01-04,29.01,29.03,28.79,28.984,14928,20.4587235059436,20.472828106775,20.3035728967983,20.4403875248628,21167.5611078173,0.0,1.0
2018-01-05,29.079,29.11,28.95,28.95,59841,20.507384378812,20.5292465101006,20.4164097034494,20.4164097034494,84853.1634681734,0.0,1.0
2018-01-08,29.19,29.67,29.06,29.08,111452,20.5856649134262,20.9241753333798,20.4939850080221,20.5080896088535,158036.375977255,0.0,1.0
2018-01-09,29.341,29.37,29.285,29.35,20359,20.6921546497033,20.7126063209088,20.6526617673754,20.6985017200774,28868.5943591943,0.0,1.0
2018-01-10,29.23,29.29,29.061,29.29,39286,20.613874115089,20.6561879175832,20.4946902380637,20.6561879175832,55706.6456110471,0.0,1.0
2018-01-11,29.18,29.31,29.15,29.22,26579,20.5786126130105,20.6702925184146,20.5574557117634,20.6068218146733,37688.4114874515,0.0,1.0
2018-01-12,29.425,29.45,29.322,29.322,54326,20.7513939731952,20.7690247242344,20.6787552789135,20.6787552789135,77033.020146254,0.0,1.0
2018-01-16,29.44,29.55,29.33,29.49,104739,20.7619724238187,20.8395477283914,20.684397119246,20.7972339258972,148517.496173076,0.0,1.0
2018-01-17,29.36,29.38,29.2,29.2,67460,20.7055540204931,20.7196586213245,20.5927172138419,20.5927172138419,95656.7304617735,0.0,1.0
2018-01-18,29.567,29.57,29.43,29.43,20894,20.8515366390981,20.8536523292228,20.754920123403,20.754920123403,29627.2120703868,0.0,1.0
2018-01-19,29.665,29.67,29.56,29.59,82439,20.9206491831719,20.9241753333798,20.8466000288071,20.8677569300542,116896.608398135,0.0,1.0
2018-01-22,29.78,29.78,29.64,29.64,40900,21.0017506379525,21.0017506379525,20.9030184321327,20.9030184321327,57995.260537897,0.0,1.0
2018-01-23,29.98,29.98,29.782,29.98,124094,21.1710058479293,21.1710058479293,21.0311839947642,21.1710058479293,175727.981311945,0.04,1.0
2018-01-24,29.98,30.03,29.895,30.0,49977,21.1710058479293,21.2063143967083,21.1109813150048,21.1851292674409,70771.8126744813,0.0,1.0
2018-01-25,29.675,29.843,29.64,29.84,170460,20.955623700377,21.0742604242746,20.9309077162316,21.0721419113479,241386.301468517,0.0,1.0
2018-01-26,29.93,29.94,29.69,29.69,83418,21.1356972991502,21.142759008906,20.9662162650107,20.9662162650107,118127.199905554,0.0,1.0
2018-01-29,29.89,29.94,29.88,29.93,56298,21.1074504601269,21.142759008906,21.1003887503711,21.1356972991502,79722.902734217,0.0,1.0
2018-01-30,29.66,29.86,29.6,29.75,68237,20.9450311357432,21.0862653308595,20.9026608772083,21.0085865235456,96629.5732330591,0.0,1.0
2018-01-31,29.618,29.71,29.557,29.689,22607,20.9153719547688,20.9803396845223,20.8722955252583,20.9655100940351,32013.4935896913,0.0,1.0
2018-02-01,29.469,29.64,29.46,29.62,178571,20.8101524794072,20.9309077162316,20.803796940627,20.91678429672,252872.188428573,0.0,1.0
2018-02-02,29.18,29.38,29.18,29.37,100372,20.6060690674642,20.7473032625804,20.6060690674642,20.7402415528246,142135.549988255,0.0,1.0
2018-02-05,28.37,29.09,28.36,28.881,368185,20.0340705772433,20.5425136796619,20.0270088674875,20.3949239457653,521382.232818174,0.0,1.0
2018-02-06,28.49,28.5,27.85,27.85,53547,20.118811094313,20.1258728040688,19.666861669941,19.666861669941,75827.2455985846,0.0,1.0
2018-02-07,28.67,28.822,28.58,28.59,74673,20.2459218699177,20.353259858206,20.1823664821154,20.1894281918712,105743.513372982,0.0,1.0
2018-02-08,27.93,28.65,27.93,28.6,58708,19.7233553479875,20.231798450406,19.7233553479875,20.196489901627,83135.6739798997,0.0,1.0
2018-02-09,27.98,28.0,27.58,27.8,46905,19.7586638967665,19.7727873162782,19.476195506534,19.6315531211619,66421.591401976,0.0,1.0
2018-02-12,28.16,28.235,28.029,28.15,15374,19.8857746723712,19.9387374955398,19.79326627457,19.8787129626154,21770.9315896808,0.0,1.0
2018-02-13,28.29,28.337,28.1,28.15,52107,19.9775768991968,20.0107669350491,19.8434044138363,19.8787129626154,73788.0793770974,0.0,1.0
2018-02-14,28.67,28.67,28.259,28.259,140257,20.2459218699177,20.2459218699177,19.9556855989537,19.9556855989537,198616.206060482,0.0,1.0
2018-02-15,28.842,28.86,28.63,28.81,39276,20.3673832777177,20.3800943552781,20.2176750308944,20.3447858064991,55618.2586910564,0.0,1.0
2018-02-16,28.905,28.93,28.73,28.74,72525,20.4118720491793,20.4295263235688,20.2882921284526,20.2953538382084,102701.757092598,0.0,1.0
2018-02-20,28.923,29.01,28.67,28.67,22362,20.4245831267398,20.4860200016153,20.2459218699177,20.2459218699177,31666.5521145077,0.0,1.0
2018-02-21,28.96,29.12,28.94,28.99,49792,20.4824891467374,20.5956520702001,20.4683437813046,20.5037071948867,70400.4435041865,0.045,1.0
2018-02-22,28.72,29.0,28.72,28.98,139086,20.3127447615435,20.5107798776031,20.3127447615435,20.4966345121703,196652.395670454,0.0,1.0
2018-02-23,28.97,29.109,28.82,28.82,26338,20.4895618294538,20.587872119212,20.3834715887076,20.3834715887076,37239.0520769052,0.0,1.0
2018-02-26,29.29,29.31,29.13,29.195,18256,20.7158876763791,20.730033041812,20.6027247529165,20.6486971905732,25811.9878015028,0.0,1.0
2018-02-27,29.236,29.37,29.191,29.25,49270,20.6776951897105,20.7724691381104,20.6458681174866,20.6875969455135,69662.392582167,0.0,1.0
2018-02-28,29.08,29.3,29.08,29.25,27375,20.5673613393344,20.7229603590955,20.5673613393344,20.6875969455135,38705.2566863573,0.0,1.0
2018-03-01,28.92,29.13,28.839,29.078,170668,20.4541984158718,20.6027247529165,20.3969096858688,20.5659468027911,241305.890343277,0.0,1.0
2018-03-02,29.055,29.06,28.63,28.721,165338,20.5496796325434,20.5532159739016,20.2490906170957,20.3134520298151,233769.853151011,0.0,1.0
2018-03-05,29.38,29.42,28.892,29.0,36863,20.7795418208269,20.8078325516925,20.4343949042658,20.5107798776031,52120.251222984,0.0,1.0
2018-03-06,29.591,29.601,29.405,29.45,23755,20.9287754261432,20.9358481088596,20.7972235276179,20.8290505998418,33586.9725144993,0.0,1.0
2018-03-07,29.73,29.737,29.489,29.51,75580,21.0270857159014,21.0320365938029,20.8566340624358,20.8714866961403,106861.855720726,0.0,1.0
2018-03-08,29.86,29.86,29.72,29.79,90262,21.1190305912148,21.1190305912148,21.020013033185,21.0695218121999,127620.598320511,0.0,1.0
2018-03-09,30.085,30.1,29.902,29.92,33787,21.2781659523341,21.2887749764087,21.1487358586237,21.1614666875133,47771.12356756,0.0,1.0
2018-03-12,30.33,30.37,30.16,30.16,69218,21.4514466788863,21.4797374097519,21.3312110727072,21.3312110727072,97866.6833722841,0.0,1.0
2018-03-13,30.17,30.38,30.05,30.37,170477,21.3382837554236,21.4868100924683,21.2534115628267,21.4797374097519,241035.837228133,0.0,1.0
2018-03-14,30.13,30.25,30.03,30.25,48210,21.309993024558,21.394865217155,21.2392661973938,21.394865217155,68163.668487645,0.0,1.0
2018-03-15,30.24,30.28,30.09,30.25,117027,21.3877925344385,21.4160832653042,21.2817022936923,21.394865217155,165463.381707191,0.0,1.0
2018-03-16,30.15,30.228,30.04,30.15,84069,21.3241383899908,21.3793053151788,21.2463388801102,21.3241383899908,118864.373492799,0.0,1.0
2018-03-19,30.04,30.16,29.76,30.16,133701,21.2463388801102,21.3312110727072,21.0483037640506,21.3312110727072,189038.594492152,0.0,1.0
2018-03-20,30.1,30.115,29.974,29.976,265246,21.2887749764087,21.2993840004834,21.1996591741819,21.2010737107252,375028.840731673,0.0,1.0
2018-03-21,30.1,30.32,29.995,30.12,148637,21.2887749764087,21.4443739961699,21.2145118078864,21.3029203418416,210156.46531836,0.0,1.0
2018-03-22,29.88,30.13,29.735,29.85,349352,21.1650030288715,21.3420863875468,21.0622946808398,21.1437530258304,493202.752948369,0.045,1.0
2018-03-23,29.19,29.72,29.16,29.72,133476,20.6762529589277,21.0516696793193,20.6550029558866,21.0516696793193,188436.678915639,0.0,1.0
2018-03-26,29.651,29.66,29.35,29.54,196823,21.0027946723249,21.0091696732372,20.7895863084798,20.9241696610731,277867.724940911,0.0,1.0
2018-03-27,29.15,29.758,29.14,29.69,261890,20.6479196215396,21.0785863498379,20.6408362871926,21.0304196762782,369727.0059128,0.0,1.0
2018-03-28,29.01,29.165,28.92,29.15,100881,20.5487529406814,20.6585446230601,20.4850029315583,20.6479196215396,142420.214912709,0.0,1.0
2018-03-29,29.244,29.285,29.0,29.08,75081,20.7145029644015,20.7435446352243,20.5416696063344,20.5983362811105,105996.690713425,0.0,1.0
2018-04-02,28.78,29.21,28.46,29.21,75798,20.3858362507002,20.6904196276217,20.1591695515958,20.6904196276217,107008.925862684,0.0,1.0
2018-04-03,28.87,28.886,28.72,28.838,64677,20.4495862598233,20.4609195947785,20.3433362446181,20.4269195899128,91308.6928153887,0.0,1.0
2018-04-04,29.0,29.053,28.732,28.732,16262,20.5416696063344,20.5792112783736,20.3518362458345,20.3518362458345,22958.1143615792,0.0,1.0
2018-04-05,29.229,29.245,29.12,29.22,45409,20.703877962881,20.7152112978362,20.6266696184986,20.6975029619687,64106.8143552421,0.0,1.0
2018-04-06,28.825,29.088,28.71,29.01,142230,20.4177112552617,20.6040029485881,20.3362529102711,20.5487529406814,200795.265382327,0.0,1.0
2018-04-09,28.87,29.07,28.87,28.875,41192,20.4495862598233,20.5912529467635,20.4495862598233,20.4531279269968,58153.4034425142,0.0,1.0
2018-04-10,29.19,29.23,28.972,29.12,60943,20.6762529589277,20.7045862963157,20.5218362701628,20.6266696184986,86037.1641580195,0.0,1.0
2018-04-11,29.25,29.294,29.089,29.12,32471,20.7187529650097,20.7499196361366,20.6047112820228,20.6266696184986,45841.4052044544,0.0,1.0
2018-04-12,29.423,29.425,29.36,29.41,18233,20.841294649213,20.8427113160824,20.7966696428269,20.8320863145619,25740.7021986639,0.0,1.0
2018-04-13,29.303,29.49,29.28,29.45,10564,20.7562946370489,20.888752989338,20.7400029680508,20.86041965195,14913.8802186522,0.0,1.0
2018-04-16,29.44,29.448,29.3,29.3,18011,20.8533363176029,20.8590029850806,20.7541696367448,20.7541696367448,25427.2904788097,0.0,1.0
2018-04-17,29.714,29.726,29.53,29.6,37267,21.0474196787111,21.0559196799275,20.9170863267261,20.9666696671551,52612.2277649101,0.0,1.0
2018-04-18,29.8,29.85,29.65,29.73,27769,21.1083363540954,21.1437530258304,21.0020863388902,21.0587530136663,39203.2885073601,0.0,1.0
2018-04-19,29.57,29.84,29.55,29.84,41297,20.9454196641141,21.1366696914834,20.9312529954201,21.1366696914834,58301.6387154184,0.0,1.0
2018-04-20,29.354,29.49,29.329,29.49,21759,20.8207529796067,20.9172175978947,20.8030205130096,20.9172175978947,30676.7813164875,0.04,1.0
2018-04-23,29.322,29.43,29.26,29.34,52679,20.7980554223625,20.8746596780618,20.7540789052017,20.8108227983123,74269.1375049975,0.0,1.0
2018-04-24,29.06,29.46,28.93,29.42,41002,20.6122191724252,20.8959386379782,20.5200103461205,20.8675666914229,57806.3967801196,0.0,1.0
2018-04-25,28.993,29.05,28.825,29.05,54308,20.5646961619451,20.6051261857864,20.4455339864129,20.6051261857864,76565.7723119539,0.0,1.0
2018-04-26,29.25,29.26,29.049,29.05,60838,20.7469859185629,20.7540789052017,20.6044168871225,20.6051261857864,85772.0493465907,0.0,1.0
2018-04-27,29.15,29.33,29.11,29.33,70608,20.6760560521747,20.8037298116735,20.6476841056194,20.8037298116735,99546.2188149522,0.0,1.0
2018-04-30,29.06,29.21,29.06,29.16,22711,20.6122191724252,20.7186139720076,20.6122191724252,20.6831490388135,32018.9521797302,0.0,1.0
2018-05-01,29.13,29.15,28.89,28.944,254046,20.661870078897,20.6760560521747,20.4916383995652,20.5299405274149,358165.062104343,0.0,1.0
2018-05-02,29.12,29.3,29.09,29.1,89868,20.6547770922582,20.782450851757,20.6334981323417,20.6405911189805,126699.801615428,0.0,1.0
2018-05-03,29.19,29.19,28.89,29.06,27541,20.70442799873,20.70442799873,20.4916383995652,20.6122191724252,38828.4955300051,0.0,1.0
2018-05-04,29.44,29.51,29.068,29.12,48615,20.8817526647006,20.9314035711724,20.6178935617363,20.6547770922582,68539.5341560292,0.0,1.0
2018-05-07,29.72,29.74,29.485,29.6,34485,21.0803562905877,21.0945422638653,20.9136711045753,20.9952404509218,48618.4477089513,0.0,1.0
2018-05-08,29.7,29.72,29.612,29.65,43287,21.06617031731,21.0803562905877,21.0037520348884,21.0307053841159,61027.8888205706,0.0,1.0
2018-05-09,29.883,29.883,29.687,29.73,37773,21.1959719728005,21.1959719728005,21.0569494346796,21.0874492772265,53254.0126231759,0.0,1.0
2018-05-10,30.019,30.04,29.78,29.78,159025,21.2924365910885,21.3073318630301,21.1229142104206,21.1229142104206,224200.337738611,0.0,1.0
2018-05-11,30.01,30.08,29.93,30.05,41488,21.2860529031136,21.3357038095854,21.229309010003,21.3144248496689,58491.5806451783,0.0,1.0
2018-05-14,29.9,30.091,29.9,29.91,81617,21.2080300500865,21.3435060948881,21.2080300500865,21.2151230367254,115067.184186211,0.0,1.0
2018-05-15,29.87,29.9,29.76,29.9,55453,21.1867510901701,21.2080300500865,21.108728237143,21.2080300500865,78180.0429405385,0.0,1.0
2018-05-16,29.92,30.04,29.73,29.73,62935,21.2222160233642,21.3073318630301,21.0874492772265,21.0874492772265,88728.4908384181,0.0,1.0
2018-05-17,29.96,30.05,29.86,29.98,150015,21.2505879699195,21.3144248496689,21.1796581035312,21.2647739431971,211497.649211493,0.0,1.0
2018-05-18,29.96,30.0,29.9,29.9,42973,21.2505879699195,21.2789599164748,21.2080300500865,21.2080300500865,60585.1980106354,0.0,1.0
2018-05-21,30.06,30.16,30.0,30.15,82808,21.3215178363077,21.392447702696,21.2789599164748,21.3853547160572,116746.307608608,0.0,1.0
2018-05-22,29.88,30.06,29.88,30.05,85142,21.2257625166836,21.3536285559407,21.2257625166836,21.3465248870931,119856.375383469,0.045,1.0
2018-05-23,30.02,30.02,29.74,29.84,25116,21.3252138805503,21.3252138805503,21.1263111528169,21.1973478412931,35356.3778644054,0.0,1.0
2018-05-24,30.03,30.1353,29.9001,30.0,13923,21.3323175493979,21.4071191823633,21.2400408910673,21.311006542855,19599.7312074422,0.0,1.0
2018-05-25,30.09,30.09,29.86,29.88,36948,21.3749395624836,21.3749395624836,21.2115551789884,21.2257625166836,52012.559696371,0.0,1.0
2018-05-29,29.95,30.08,29.86,29.98,49575,21.2754881986169,21.367835893636,21.2115551789884,21.2967992051598,69787.8815347947,0.0,1.0
2018-05-30,30.22,30.24,30.051,30.051,76413,21.4672872575026,21.4814945951979,21.3472352539779,21.3472352539779,107568.358884887,0.0,1.0
2018-05-31,30.08,30.25,30.08,30.14,20670,21.367835893636,21.4885982640455,21.367835893636,21.4104579067217,29097.6401679113,0.0,1.0
2018-06-01,30.33,30.33,30.11,30.22,83075,21.5454276148264,21.5454276148264,21.3891469001788,21.4672872575026,116946.611366678,0.0,1.0
2018-06-04,30.451,30.478,30.35,30.44,47420,21.6313820078826,21.6505619137712,21.5596349525217,21.6235679721502,66754.23786949,0.0,1.0
2018-06-05,30.54,30.57,30.42,30.49,267050,21.6946046606264,21.7159156671693,21.609360634455,21.6590863163883,375932.501540432,0.0,1.0
2018-06-06,30.61,30.685,30.544,30.55,24680,21.7443303425597,21.7976078589169,21.6974461281655,21.701708329474,34742.6105149518,0.0,1.0
2018-06-07,30.49,30.66,30.33,30.66,30337,21.6590863163883,21.7798486867978,21.5454276148264,21.7798486867978,42706.1011017865,0.0,1.0
2018-06-08,30.448,30.46,30.3,30.3,7703,21.6292509072283,21.6377753098455,21.5241166082836,21.5241166082836,10843.6924147761,0.0,1.0
2018-06-11,30.46,30.57,30.44,30.445,23634,21.6377753098455,21.7159156671693,21.6235679721502,21.627119806574,33270.1319655741,0.0,1.0
2018-06-12,30.64,30.69,30.56,30.61,34705,21.7656413491026,21.8011596933407,21.7088119983216,21.7443303425597,48855.0363825527,0.0,1.0
2018-06-13,30.695,30.75,30.644,30.695,60592,21.8047115277645,21.8437817064264,21.7684828166416,21.8047115277645,85296.7688947307,0.0,1.0
2018-06-14,30.63,30.8,30.5,30.74,211570,21.758537680255,21.8793000506645,21.6661899852359,21.8366780375788,297832.014045718,0.0,1.0
2018-06-15,30.65,30.69,30.51,30.69,48480,21.7727450179502,21.8011596933407,21.6732936540836,21.8011596933407,68246.4245447675,0.0,1.0
2018-06-18,30.8,30.8,30.51,30.65,39045,21.8793000506645,21.8793000506645,21.6732936540836,21.7727450179502,54964.555411519,0.0,1.0
2018-06-19,30.7,30.7,30.43,30.581,26407,21.8082633621883,21.8082633621883,21.6164643033026,21.7237297029016,37173.7486170312,0.0,1.0
2018-06-20,30.81,30.91,30.721,30.78,68783,21.8864037195121,21.9574404079883,21.8231810667683,21.8650927129692,96827.4302694459,0.0,1.0
2018-06-21,30.59,30.93,30.58,30.85,39107,21.7593901205167,22.0012401578157,21.7522768841255,21.9443342666865,54977.7876757693,0.0412,1.0
2018-06-22,30.415,30.69,30.415,30.69,14837,21.6349084836716,21.8305224844281,21.6349084836716,21.8305224844281,20858.2973827036,0.0,1.0
2018-06-25,29.88,30.26,29.8,30.26,298508,21.2543503367453,21.5246533196089,21.1974444456161,21.5246533196089,419651.454816748,0.0,1.0
2018-06-26,29.988,29.994,29.83,29.87,38809,21.3311732897697,21.3354412316044,21.2187841547896,21.2472371003541,54558.8503825129,0.0,1.0
2018-06-27,29.55,30.028,29.55,30.02,53462,21.0196135358375,21.3596262353343,21.0196135358375,21.3539356462213,75158.4750740782,0.0,1.0
2018-06-28,29.65,29.72,29.51,29.57,28710,21.0907458997489,21.140538554487,20.9911605902729,21.0338400086198,40361.374796618,0.0,1.0
2018-06-29,29.76,29.867,29.76,29.83,33723,21.1689915000515,21.2451031294368,21.1689915000515,21.2187841547896,47408.7998002908,0.0,1.0
2018-07-02,29.67,29.74,29.3,29.617,450662,21.1049723725312,21.1547650272692,20.8417826260588,21.0672722196581,633554.088770236,0.0,1.0
2018-07-03,29.69,29.8,29.61,29.69,250082,21.1191988453135,21.1974444456161,21.0622929541843,21.1191988453135,351572.738832735,0.0,1.0
2018-07-05,29.78,29.89,29.65,29.89,92234,21.1832179728338,21.2614635731364,21.0907458997489,21.2614635731364,129665.309752395,0.0,1.0
2018-07-06,30.1,30.12,29.91,29.91,16196,21.4108415373505,21.4250680101328,21.2756900459187,21.2756900459187,22768.8201395341,0.0,1.0
2018-07-09,30.173,30.22,30.07,30.18,38700,21.4627681630059,21.4962003740443,21.3895018281771,21.4677474284797,54405.6149296104,0.0,1.0
2018-07-10,30.266,30.32,30.2,30.32,42671,21.5289212614435,21.5673327379557,21.481973901262,21.5673327379557,59988.165236729,0.0,1.0
2018-07-11,30.07,30.18,30.03,30.15,50876,21.3895018281771,21.4677474284797,21.3610488826125,21.4464077193062,71522.9990997121,0.0,1.0
2018-07-12,30.328,30.36,30.19,30.3,32029,21.5730233270687,21.5957856835203,21.4748606648708,21.5531062651734,45027.3240460074,0.0,1.0
2018-07-13,30.32,30.46,30.319,30.46,45123,21.5673327379557,21.6669180474318,21.5666214143166,21.6669180474318,63435.2600121141,0.0,1.0
2018-07-16,30.25,30.32,30.18,30.29,31987,21.5175400832177,21.5673327379557,21.4677474284797,21.5459930287823,44968.2791925956,0.0,1.0
2018-07-17,30.279,30.37,30.155,30.21,24387,21.538168468752,21.6028989199115,21.4499643375018,21.4890871376531,34283.9723847135,0.0,1.0
2018-07-18,30.37,30.41,30.3,30.376,28611,21.6028989199115,21.631351865476,21.5531062651734,21.6071668617462,40222.1976421468,0.0,1.0
2018-07-19,30.43,30.45,30.363,30.42,49042,21.6455783382583,21.6598048110406,21.5979196544377,21.6384651018672,68944.7071673891,0.0,1.0
2018-07-20,30.37,30.405,30.26,30.26,20235,21.631351865476,21.6562809835298,21.5530032087358,21.5530032087358,28409.548964936,0.04,1.0
2018-07-23,30.33,30.362,30.23,30.36,14501,21.6028614448432,21.6256537813495,21.5316353932611,21.6242292603178,20359.1237726976,0.0,1.0
2018-07-24,30.17,30.5,30.16,30.35,58543,21.4888997623119,21.7239457325327,21.4817771571537,21.6171066551596,82193.2406747835,0.0,1.0
2018-07-25,30.26,30.34,30.176,30.18,31059,21.5530032087358,21.6099840500014,21.4931733254068,21.4960223674701,43606.2357945117,0.0,1.0
2018-07-26,30.31,30.37,30.205,30.28,20268,21.5886162345268,21.631351865476,21.5138288803656,21.5672484190522,28455.8803272212,0.0,1.0
2018-07-27,30.02,30.42,29.975,30.42,17722,21.3820606849388,21.6669648912671,21.3500089617269,21.6669648912671,24881.3455278772,0.0,1.0
2018-07-30,29.72,30.09,29.65,30.09,22804,21.1683825301926,21.4319189210462,21.1185242940851,21.4319189210462,32016.3753198121,0.0,1.0
2018-07-31,29.77,29.81,29.62,29.73,28682,21.2039955559836,21.2324859766164,21.0971564786105,21.1755051353508,40268.9737292954,0.0,1.0
2018-08-01,29.8,29.86,29.75,29.79,254762,21.2253633714582,21.2680990024075,21.1897503456672,21.2182407663,357680.924803806,0.0,1.0
2018-08-02,29.996,30.01,29.76,29.76,39514,21.3649664325591,21.3749380797806,21.1968729508254,21.1968729508254,55476.8924042737,0.0,1.0
2018-08-03,30.06,30.09,29.985,30.08,96843,21.4105511055716,21.4319189210462,21.3571315668851,21.424796315888,135965.700539229,0.0,1.0
2018-08-06,30.18,30.18,30.05,30.05,41421,21.4960223674701,21.4960223674701,21.4034285004134,21.4034285004134,58154.2835520935,0.0,1.0
2018-08-07,30.38,30.4,30.298,30.35,205580,21.6384744706343,21.6527196809507,21.580069108337,21.6171066551596,288630.347230616,0.0,1.0
2018-08-08,30.346,30.45,30.346,30.45,52869,21.6142576130963,21.6883327067417,21.6142576130963,21.6883327067417,74227.0543230641,0.0,1.0
2018-08-09,30.33,30.41,30.31,30.41,26450,21.6028614448432,21.6598422861089,21.5886162345268,21.6598422861089,37135.2888619993,0.0,1.0
2018-08-10,30.16,30.32,30.14,30.32,40681,21.4817771571537,21.595738839685,21.4675319468373,21.595738839685,57115.3378523626,0.0,1.0
2018-08-13,30.08,30.201,30.08,30.201,43881,21.424796315888,21.5109798383023,21.424796315888,21.5109798383023,61608.0760133608,0.0,1.0
2018-08-14,30.1006,30.14,30.0329,30.08,46101,21.4394688825139,21.4675319468373,21.3912488455929,21.424796315888,64724.9131125532,0.0,1.0
2018-08-15,29.851,30.04,29.77,30.04,54919,21.2616886577651,21.3963058952552,21.2039955559836,21.3963058952552,77105.2147074532,0.0,1.0
2018-08-16,29.923,30.02,29.88,29.92,70341,21.3129714149042,21.3820606849388,21.2823442127239,21.3108346333567,98757.404682113,0.0,1.0
2018-08-17,29.85,29.93,29.8,29.9,234829,21.2609763972493,21.3179572385149,21.2253633714582,21.2965894230403,329695.378002813,0.0,1.0
2018-08-20,29.9,29.99,28.73,29.85,220072,21.2965894230403,21.3606928694642,20.46324461953,21.2609763972493,308976.835177236,0.0,1.0
2018-08-21,30.1,30.162,30.02,30.02,73545,21.4675319468373,21.5117507834055,21.4104753835234,21.4104753835234,103118.723916753,0.04,1.0
2018-08-22,30.28,30.289,30.02,30.02,50685,21.5959092142934,21.6023280776663,21.4104753835234,21.4104753835234,71066.3202355111,0.0,1.0
2018-08-23,30.36,30.48,30.33,30.33,40989,21.6529657776073,21.7385506225781,21.6315695663646,21.6315695663646,57471.3899602123,0.0,1.0
2018-08-24,30.595,30.61,30.419,30.48,22473,21.8205694323417,21.8312675379631,21.6950449930513,21.7385506225781,31509.7842488437,0.0,1.0
2018-08-27,30.775,30.83,30.693,30.74,29542,21.9489466997979,21.9881730870762,21.8904637224012,21.9239844533481,41421.3521238525,0.0,1.0
2018-08-28,30.838,30.87,30.79,30.87,46050,21.9938787434076,22.0167013687331,21.9596448054193,22.0167013687331,64567.5061032904,0.0,1.0
2018-08-29,30.96,30.97,30.82,30.94,58294,22.0808900024612,22.0880220728754,21.981041016662,22.0666258616327,81735.031504565,0.0,1.0
2018-08-30,30.92,31.02,30.87,30.95,47464,22.0523617208043,22.1236824249466,22.0167013687331,22.073757932047,66550.1001017715,0.0,1.0
2018-08-31,30.98,31.01,30.91,30.96,19630,22.0951541432897,22.1165503545324,22.04522965039,22.0808900024612,27523.5644909357,0.0,1.0
2018-09-04,31.05,31.07,30.906,31.07,189847,22.1450786361893,22.1593427770177,22.0423768222243,22.1593427770177,266187.781350519,0.0,1.0
2018-09-05,30.81,30.97,30.76,30.947,45231,21.9739089462477,22.0880220728754,21.9382485941766,22.0716183109227,63419.1719556555,0.0,1.0
2018-09-06,30.68,30.81,30.602,30.81,44626,21.8811920308627,21.9739089462477,21.8255618816317,21.9739089462477,62570.8909308457,0.0,1.0
2018-09-07,30.536,30.72,30.46,30.46,19809,21.7784902168978,21.9097203125196,21.7242864817496,21.7242864817496,27774.5435048877,0.0,1.0
2018-09-10,30.641,30.71,30.51,30.51,66770,21.8533769562472,21.9025882421054,21.7599468338208,21.7599468338208,93619.3785562803,0.0,1.0
2018-09-11,30.8099,30.82,30.58,30.64,82363,21.9738376255436,21.981041016662,21.8098713267204,21.8526637492058,115482.595118031,0.0,1.0
2018-09-12,30.84,30.91,30.66,30.91,111808,21.9953051574904,22.04522965039,21.8669278900342,22.04522965039,156767.941854435,0.0,1.0
2018-09-13,30.907,31.09,30.907,31.09,61824,22.0430900292658,22.1736069178462,22.0430900292658,22.1736069178462,86684.5059137856,0.0,1.0
2018-09-14,30.94,31.04,30.87,31.04,24847,22.0951541432897,22.1665670526086,22.0451651067664,22.1665670526086,34793.4291390076,0.04,1.0
2018-09-17,30.7,30.93,30.7,30.93,90335,21.9237631609241,22.0880128523578,21.9237631609241,22.0880128523578,126496.7368806,0.0,1.0
2018-09-18,30.76,30.78,30.685,30.78,25900,21.9666109065155,21.9808934883793,21.9130512245263,21.9808934883793,36267.9524570491,0.0,1.0
2018-09-19,30.68,30.77,30.63,30.76,27052,21.9094805790603,21.9737521974474,21.8737741244008,21.9666109065155,37881.1061725132,0.0,1.0
2018-09-20,30.815,30.84,30.693,30.736,19404,22.0058880066409,22.0237412339707,21.9187642572718,21.949471808279,27171.5578948487,0.0,1.0
2018-09-21,30.73,30.89,30.7,30.89,42173,21.9451870337198,22.0594476886302,21.9237631609241,22.0594476886302,59055.1489950244,0.0,1.0
2018-09-24,30.75,30.75,30.57,30.57,106917,21.9594696155836,21.9594696155836,21.8309263788095,21.8309263788095,149716.628295379,0.0,1.0
2018-09-25,30.8,30.81,30.7,30.76,21221,21.9951760702431,22.002317361175,21.9237631609241,21.9666109065155,29715.9157950208,0.0,1.0
2018-09-26,30.731,30.97,30.731,30.97,53249,21.945901162813,22.1165780160854,21.945901162813,22.1165780160854,74564.9498218304,0.0,1.0
2018-09-27,30.86,30.868,30.74,30.77,32411,22.0380238158345,22.04373684858,21.9523283246517,21.9737521974474,45385.3516249195,0.0,1.0
2018-09-28,30.789,30.87,30.68,30.75,38840,21.987320650218,22.0451651067664,21.9094805790603,21.9594696155836,54387.9256151269,0.0,1.0
2018-10-01,30.805,31.1,30.76,31.1,80826,21.998746715709,22.2094147982,21.9666109065155,22.2094147982,113181.217192797,0.0,1.0
2018-10-02,30.61,30.82,30.586,30.82,20328,21.8594915425371,22.0094586521069,21.8423524443005,22.0094586521069,28465.4416041271,0.0,1.0
2018-10-03,30.558,30.71,30.46,30.71,92552,21.8223568296912,21.930904451856,21.7523721785586,21.930904451856,129601.217598641,0.0,1.0
2018-10-04,30.07,30.47,30.03,30.47,72417,21.4738618322146,21.7595134694905,21.445296668487,21.7595134694905,101406.035254136,0.0,1.0
2018-10-05,29.955,30.119,29.798,30.06,118630,21.3917369864978,21.5088541577809,21.279618718867,21.4667205412827,166118.424709642,0.0,1.0
2018-10-08,29.675,29.87,29.57,29.81,24146,21.1917808404047,21.3310360135767,21.1167972856198,21.2881882679853,33811.8139006913,0.0,1.0
2018-10-09,29.625,29.7,29.593,29.7,25672,21.1560743857452,21.2096340677344,21.1332222547631,21.2096340677344,35948.6824508634,0.0,1.0
2018-10-10,29.0,29.57,28.98,29.57,394213,20.7097437025016,21.1167972856198,20.6954611206378,21.1167972856198,552019.241001957,0.0,1.0
2018-10-11,28.91,29.01,28.734,28.81,37795,20.6454720841145,20.7168849934335,20.5197853637132,20.5740591747956,52924.604753443,0.0,1.0
2018-10-12,29.08,29.17,28.93,28.93,53205,20.7668740299568,20.8311456483439,20.6597546659783,20.6597546659783,74503.3363118647,0.0,1.0
2018-10-15,29.11,29.13,28.98,29.0,53446,20.7882979027525,20.8025804846163,20.6954611206378,20.7097437025016,74840.810309631,0.0,1.0
2018-10-16,29.47,29.48,29.12,29.26,58615,21.0453843763008,21.0525256672327,20.7954391936844,20.8954172667309,82078.9974235494,0.0,1.0
2018-10-17,29.541,29.56,29.465,29.56,34031,21.0960875419173,21.1096559946879,21.0418137308348,21.1096559946879,47653.8490372909,0.0,1.0
2018-10-18,29.28,29.59,29.21,29.59,49088,20.9096998485947,21.1310798674835,20.8597108120715,21.1310798674835,68738.2722089432,0.0,1.0
2018-10-19,29.015,29.43,29.0,29.31,232249,20.7204556388995,21.0168192125732,20.7097437025016,20.9311237213904,325219.910818424,0.0,1.0
2018-10-22,29.026,29.05,28.919,29.05,24970,20.7283110589246,20.7454501571611,20.6518992459533,20.7454501571611,34965.6669055024,0.0,1.0
2018-10-23,28.89,28.911,28.6,28.6,34753,20.6597546659783,20.6747721408134,20.4523704896843,20.4523704896843,48597.5843485389,0.04,1.0
2018-10-24,28.19,28.839,28.19,28.71,67571,20.1591721714756,20.6232836556646,20.1591721714756,20.5310334531062,94489.3209799186,0.0,1.0
2018-10-25,28.36,28.44,28.25,28.26,107275,20.2807422058548,20.337951633798,20.202079242433,20.2092304209259,150010.23972001,0.0,1.0
2018-10-26,28.18,28.255,27.95,28.05,65350,20.1520209929827,20.2056548316794,19.9875438876461,20.059055672575,91383.5391815672,0.0,1.0
2018-10-29,28.06,28.47,27.93,28.46,169888,20.0662068510679,20.3594051692767,19.9732415306603,20.3522539907838,237566.437711984,0.0,1.0
2018-10-30,28.22,28.259,27.92,27.92,35609,20.1806257069543,20.2085153030766,19.9660903521674,19.9660903521674,49794.5898502896,0.0,1.0
2018-10-31,28.74,28.81,28.54,28.54,102643,20.5524869885849,20.6025452380352,20.409463418727,20.409463418727,143532.985649787,0.0,1.0
2018-11-01,29.0,29.086,28.77,28.84,114352,20.7384176294002,20.7999177644391,20.5739405240636,20.6239987735139,159906.510673154,0.0,1.0
2018-11-02,28.98,29.26,28.92,29.25,128938,20.7241152724144,20.9243482702155,20.681208201457,20.9171970917226,180303.14881397,0.0,1.0
2018-11-05,28.86,29.11,28.81,29.05,31171,20.6383011304997,20.8170805928221,20.6025452380352,20.7741735218647,43588.6197372399,0.0,1.0
2018-11-06,28.921,29.014,28.81,28.83,65598,20.6819233193063,20.7484292792903,20.6025452380352,20.616847595021,91730.335168056,0.0,1.0
2018-11-07,29.39,29.39,29.1,29.12,119952,21.0173135906232,21.0173135906232,20.8099294143292,20.824231771315,167737.387787412,0.0,1.0
2018-11-08,29.37,29.55,29.34,29.34,32764,21.0030112336374,21.1317324465095,20.9815576981587,20.9815576981587,45816.2246020638,0.0,1.0
2018-11-09,29.03,29.39,28.991,29.39,22279,20.7598711648789,21.0173135906232,20.7319815687566,21.0173135906232,31154.3055765285,0.0,1.0
2018-11-12,28.63,29.01,28.63,28.99,30725,20.473824025163,20.7455688078931,20.473824025163,20.7312664509073,42964.9463099259,0.0,1.0
2018-11-13,28.64,28.9,28.59,28.59,46934,20.4809752036559,20.6669058444712,20.4452193111914,20.4452193111914,65631.1404429638,0.0,1.0
2018-11-14,28.59,28.85,28.48,28.815,90330,20.4452193111914,20.6311499520068,20.3665563477696,20.6061208272816,126314.844594812,0.0,1.0
2018-11-15,28.79,28.79,28.39,28.39,45565,20.5882428810494,20.5882428810494,20.3021957413335,20.3021957413335,63716.7706627102,0.0,1.0
2018-11-16,28.82,28.91,28.69,28.73,18842,20.6096964165281,20.6740570229641,20.5167310961204,20.545335810092,26348.1047476525,0.0,1.0
2018-11-19,28.24,28.95,28.19,28.95,164388,20.1949280639401,20.7026617369357,20.1591721714756,20.7026617369357,229875.397689051,0.0,1.0
2018-11-20,27.911,28.007,27.74,27.83,85354,19.9596542915238,20.0283056050556,19.8373691392952,19.9017297457313,119356.550930428,0.0,1.0
2018-11-21,28.06,28.12,27.91,27.91,121940,20.0948115650395,20.1377798007452,19.9873909757752,19.9873909757752,170274.619840322,0.04,1.0
2018-11-23,28.13,28.1599,28.02,28.15,34145,20.1449411733628,20.1663536774895,20.066166074569,20.1592639185981,47679.4070399196,0.0,1.0
2018-11-26,28.373,28.395,28.24,28.33,36749,20.318962527971,20.3347175477298,20.2237162721567,20.2881686257152,51315.5814704935,0.0,1.0
2018-11-27,28.394,28.41,28.24,28.3,47597,20.334001410468,20.3454596066562,20.2237162721567,20.2666845078624,66463.5155038526,0.0,1.0
2018-11-28,28.72,28.72,28.37,28.5,94047,20.5674621578024,20.5674621578024,20.3168141161857,20.4099119602148,131325.382746619,0.0,1.0
2018-11-29,28.79,28.84,28.68,28.76,125753,20.6175917661257,20.6533986292138,20.5388166673319,20.5961076482729,175599.018113662,0.0,1.0
2018-11-30,28.91,28.93,28.78,28.83,100010,20.7035282375371,20.7178509827724,20.6104303935081,20.6462372565962,139651.998771778,0.0,1.0
2018-12-03,29.3,29.3,29.12,29.12,21592,20.9828217696243,20.9828217696243,20.8539170625071,20.8539170625071,30150.6445103512,0.0,1.0
2018-12-04,28.77,29.34,28.74,29.24,98214,20.6032690208905,21.0114672600948,20.5817849030376,20.9398535339186,137144.099663747,0.0,1.0
2018-12-06,28.6774,28.6774,28.365,28.4,65731,20.5369547104513,20.5369547104513,20.3132334298769,20.3382982340386,91785.4767650007,0.0,1.0
2018-12-07,28.31,28.77,28.21,28.77,64237,20.27384588048,20.6032690208905,20.2022321543038,20.6032690208905,89699.2845225745,0.0,1.0
2018-12-10,28.39,28.4,28.15,28.34,82612,20.3311368614209,20.3382982340386,20.1592639185981,20.2953299983328,115357.773447996,0.0,1.0
2018-12-11,28.375,28.62,28.303,28.55,134814,20.3203948024945,20.4958484316262,20.2688329196477,20.4457188233029,188251.620462138,0.0,1.0
2018-12-12,28.53,28.71,28.53,28.57,50342,20.4313960780676,20.5603007851848,20.4313960780676,20.4600415685381,70296.579563732,0.0,1.0
2018-12-13,28.45,28.665,28.432,28.63,47203,20.3741050971267,20.5280746084055,20.3612146264149,20.5030098042438,65913.3416460774,0.0,1.0
2018-12-14,28.24,28.41,28.18,28.305,162416,20.2237162721567,20.3454596066562,20.1807480364509,20.2702651941712,226794.510874082,0.0,1.0
2018-12-17,27.79,28.3038,27.71,28.09,145728,19.9014545043638,20.2694058294571,19.8441635234228,20.1162956828924,203491.715598576,0.0,1.0
2018-12-18,27.8,27.97,27.72,27.87,81144,19.9455685596883,20.0675378638303,19.8881712400921,19.995791214335,113097.964254535,0.0516,1.0
2018-12-19,27.45,27.91,27.3996,27.91,164207,19.6944552864548,20.0244898741331,19.6582949751092,20.0244898741331,228870.617868781,0.0,1.0
2018-12-20,27.05,27.5,26.82,27.35,112128,19.4074686884737,19.7303286112025,19.2424513946346,19.6227086369596,156283.256136405,0.0,1.0
2018-12-21,26.83,27.27,26.67,27.27,124886,19.2496260595841,19.5653113173633,19.1348314203916,19.5653113173633,174065.271170904,0.0,1.0
2018-12-24,26.47,26.76,26.449,26.58,74248,18.9913381214011,19.1994034049374,18.9762713250071,19.0702594358459,103486.365596602,0.0,1.0
2018-12-26,26.7,26.76,25.43,26.55,440464,19.1563554152402,19.1994034049374,18.2451729666501,19.0487354409973,613915.775995877,0.0,1.0
2018-12-27,27.15,27.15,26.701,26.71,157112,19.479215337969,19.479215337969,19.1570728817352,19.1635300801898,218981.654342384,0.0,1.0
2018-12-28,27.4,27.5983,27.23,27.4,48077,19.6585819617072,19.8008555676563,19.5366126575652,19.6585819617072,67009.4009102985,0.0,1.0
2018-12-31,27.52,27.6,27.42,27.49,90766,19.7446779411015,19.8020752606978,19.6729312916063,19.7231539462529,126509.043472433,0.0,1.0
2019-01-02,27.5,27.6092,27.27,27.27,96119,19.7303286112025,19.8086759524513,19.5653113173633,19.5653113173633,133970.019054787,0.0,1.0
2019-01-03,27.07,27.4,27.07,27.31,50939,19.4218180183728,19.6585819617072,19.4218180183728,19.5940099771614,70998.4373602698,0.0,1.0
2019-01-04,27.661,27.686,27.24,27.357,31078,19.8458407168899,19.8637773792637,19.5437873225147,19.6277309024242,43316.3084529038,0.0,1.0
2019-01-07,27.98,28.03,27.76,27.86,153138,20.0747125287798,20.1105858535275,19.9168698998902,19.9886165493855,213442.719732956,0.0,1.0
2019-01-08,28.235,28.235,27.98,28.17,30330,20.2576664849928,20.2576664849928,20.0747125287798,20.2110311628209,42273.7510578729,0.0,1.0
2019-01-09,28.49,28.531,28.31,28.31,63870,20.4406204412058,20.4700365674988,20.3114764721143,20.3114764721143,89021.578637202,0.0,1.0
2019-01-10,28.55,28.56,28.376,28.376,9718,20.4836684309029,20.4908430958525,20.3588292607811,20.3588292607811,13544.8833755493,0.0,1.0
2019-01-11,28.62,28.66,28.44,28.44,68511,20.5338910855496,20.5625897453477,20.4047471164581,20.4047471164581,95490.1733836443,0.0,1.0
2019-01-14,28.48,28.54,28.35,28.35,12443,20.4334457762562,20.4764937659534,20.3401751319124,20.3401751319124,17342.9701422062,0.0,1.0
2019-01-15,28.575,28.65,28.39,28.39,18975,20.5016050932768,20.5554150803982,20.3688737917105,20.3688737917105,26447.2280357117,0.0,1.0
2019-01-16,28.61,28.75,28.577,28.62,27911,20.5267164206001,20.6271617298935,20.5030400262667,20.5338910855496,38902.1650437286,0.0,1.0
2019-01-17,28.73,28.786,28.42,28.42,16898,20.6128123999944,20.6529905237118,20.3903977865591,20.3903977865591,23552.3193331994,0.0,1.0
2019-01-18,29.01,29.02,28.79,28.87,199821,20.8137030185812,20.8208776835308,20.6558603896916,20.7132577092878,278509.172770697,0.0,1.0
2019-01-22,28.6843,28.8699,28.65,28.79,76226,20.5800241811751,20.7131859626383,20.5554150803982,20.6558603896916,106243.288761537,0.0,1.0
2019-01-23,28.65,28.87,28.553,28.71,35074,20.5841137401963,20.7421767427389,20.514422325439,20.6272218317988,48817.7490992827,0.04,1.0
2019-01-24,28.84,28.91,28.73,28.73,90019,20.7206226969376,20.7709154704739,20.6415911956663,20.6415911956663,125292.950794558,0.0,1.0
2019-01-25,29.07,29.14,28.91,28.95,129578,20.8858703814139,20.9361631549501,20.7709154704739,20.7996541982089,180353.147425068,0.0,1.0
2019-01-28,28.97,29.05,28.83,28.83,181168,20.8140235620764,20.8715010175464,20.7134380150038,20.7134380150038,252158.692159971,0.0,1.0
2019-01-29,28.79,29.07,28.77,29.07,60079,20.6846992872688,20.8858703814139,20.6703299234013,20.8858703814139,83620.9599171981,0.0,1.0
2019-01-30,29.04,29.16,28.88,28.96,21865,20.8643163356126,20.9505325188176,20.7493614246726,20.8068388801426,30432.8016210245,0.0,1.0
2019-01-31,29.33,29.46,29.09,29.09,71789,21.0726721116914,21.1660729768302,20.9002397452814,20.9002397452814,99919.5241514625,0.0,1.0
2019-02-01,29.48,29.54,29.215,29.35,21476,21.1804423406977,21.2235504323002,20.9900482694533,21.0870414755589,29891.3719466326,0.0,1.0
2019-02-04,29.65,29.67,29.52,29.52,17279,21.3025819335714,21.3169512974389,21.2091810684327,21.2091810684327,24049.7772334637,0.0,1.0
2019-02-05,29.795,29.81,29.7,29.74,142923,21.4067598216108,21.4175368445114,21.3385053432402,21.3672440709752,198927.386511854,0.0,1.0
2019-02-06,29.85,29.91,29.781,29.89,26011,21.4462755722464,21.4893836638489,21.3967012669036,21.4750142999814,36203.4119809957,0.0,1.0
2019-02-07,29.63,29.72,29.53,29.682,26910,21.2882125697039,21.3528747071077,21.2163657503664,21.3255729157594,37454.6851873666,0.0,1.0
2019-02-08,29.717,29.74,29.39,29.55,15314,21.3507193025276,21.3672440709752,21.1157802032939,21.2307351142339,21314.7918602501,0.0,1.0
2019-02-11,29.842,29.89,29.74,29.74,47726,21.4405278266994,21.4750142999814,21.3672440709752,21.3672440709752,66427.4360926146,0.0,1.0
2019-02-12,30.07,30.07,29.981,30.04,104756,21.604338574789,21.604338574789,21.5403949055786,21.5827845289877,145804.645168627,0.0,1.0
2019-02-13,30.099,30.17,30.0,30.0,94402,21.6251741523968,21.6761853941265,21.5540458012527,21.5540458012527,131393.42961939,0.0,1.0
2019-02-14,30.082,30.12,29.9,29.9,21104,21.6129601931095,21.6402619844577,21.4821989819152,21.4821989819152,29373.6037233067,0.0,1.0
2019-02-15,30.2,30.25,30.169,30.21,15457,21.6977394399277,21.7336628495965,21.6754669259331,21.7049241218615,21513.8264192168,0.0,1.0
2019-02-19,30.25,30.319,30.24,30.3,21198,21.7336628495965,21.7832371549394,21.7264781676627,21.7695862592652,29504.4376292009,0.0,1.0
2019-02-20,30.24,30.31,30.19,30.292,98513,21.7264781676627,21.776770941199,21.690554757994,21.7638385137182,137115.325227166,0.0,1.0
2019-02-21,30.02,30.19,29.9901,30.17,220517,21.5971538928552,21.7194562300233,21.5756430700239,21.7050677197682,306518.181647537,0.04,1.0
2019-02-22,30.26,30.3099,30.185,30.22,22203,21.769816015916,21.8057153490024,21.7158591024595,21.7410389954059,30862.1248571324,0.0,1.0
2019-02-25,30.41,30.466,30.365,30.4,103776,21.877729842829,21.9180176715432,21.8453556947551,21.8705355877015,144248.429003908,0.0,1.0
2019-02-26,30.36,30.42,30.27,30.29,88789,21.8417585671913,21.8849240979565,21.7770102710435,21.7913987812986,123416.529475293,0.0,1.0
2019-02-27,30.39,30.4,30.26,30.26,29695,21.8633413325739,21.8705355877015,21.769816015916,21.769816015916,41275.9896244898,0.0,1.0
2019-02-28,30.35,30.38,30.276,30.29,31207,21.8345643120638,21.8561470774464,21.7813268241201,21.7913987812986,43377.6665503099,0.0,1.0
2019-03-01,30.49,30.49,30.29,30.29,643163,21.9352838838493,21.9352838838493,21.7913987812986,21.7913987812986,893995.262328866,0.0,1.0
2019-03-04,30.35,30.51,30.21,30.5,136387,21.8345643120638,21.9496723941044,21.7338447402783,21.9424781389768,189577.652699622,0.0,1.0
2019-03-05,30.36,30.4,30.15,30.21,68286,21.8417585671913,21.8705355877015,21.6906792095131,21.7338447402783,94917.4011617415,0.0,1.0
2019-03-06,30.15,30.36,30.15,30.34,405064,21.6906792095131,21.8417585671913,21.6906792095131,21.8273700569363,563038.136428838,0.0,1.0
2019-03-07,30.0,30.16,29.94,30.16,41431,21.5827653826001,21.6978734646407,21.5395998518349,21.6978734646407,57589.0057629984,0.0,1.0
2019-03-08,30.036,30.036,29.874,29.9,32353,21.6086647010593,21.6086647010593,21.4921177679932,21.5108228313248,44970.6042202766,0.0,1.0
2019-03-11,30.31,30.316,30.02,30.02,30871,21.8057872915537,21.8101038446302,21.5971538928552,21.5971538928552,42910.6272334609,0.0,1.0
2019-03-12,30.422,30.444,30.29,30.29,34311,21.8863629489821,21.9021903102626,21.7913987812986,21.7913987812986,47692.220239295,0.0,1.0
2019-03-13,30.365,30.564,30.36,30.392,31306,21.8453556947551,21.988521371793,21.8417585671913,21.8647801835995,43515.2763490243,0.0,1.0
2019-03-14,30.473,30.499,30.4,30.4,13989,21.9230536501325,21.9417587134641,21.8705355877015,21.8705355877015,19444.6815577365,0.0,1.0
2019-03-15,30.595,30.62,30.46,30.46,17946,22.0108235626884,22.0288092005072,21.9137011184667,21.9137011184667,24944.9035124126,0.0,1.0
2019-03-18,30.52,30.58,30.42,30.56,25070,21.9568666492319,22.0000321799971,21.8849240979565,21.985643669742,34847.2490279831,0.0,1.0
2019-03-19,30.64,30.71,30.55,30.55,21512,22.0431977107623,22.093557496655,21.9784494146145,21.9784494146145,29901.6362620651,0.0,1.0
2019-03-20,30.56,30.67,30.495,30.66,16529,21.985643669742,22.0647804761449,21.938881011413,22.0575862210173,22975.2763934397,0.0,1.0
2019-03-21,30.84,30.85,30.52,30.52,20167,22.2158598338231,22.2230634200208,21.9853450754955,21.9853450754955,27995.7780005929,0.04,1.0
2019-03-22,30.48,30.85,30.47,30.84,38257,21.9565307307045,22.2230634200208,21.9493271445068,22.2158598338231,53108.2698948125,0.0,1.0
2019-03-25,30.32,30.4,30.21,30.4,32120,21.8412733515407,21.8989020411226,21.7620339033656,21.8989020411226,44588.9021361157,0.0,1.0
2019-03-26,30.331,30.48,30.32,30.39,22270,21.8491972963582,21.9565307307045,21.8412733515407,21.8916984549249,30915.1572407004,0.0,1.0
2019-03-27,30.13,30.42,30.11,30.42,24071,21.7044052137837,21.9133092135181,21.6899980413882,21.9133092135181,33415.3008505118,0.0,1.0
2019-03-28,30.2,30.279,30.1,30.16,18409,21.7548303171679,21.81173864813,21.6827944551905,21.7260159723769,25555.3268811878,0.0,1.0
2019-03-29,30.401,30.45,30.29,30.45,12302,21.8996223997424,21.9349199721113,21.8196625929475,21.9349199721113,17077.6050460303,0.0,1.0
2019-04-01,30.56,30.608,30.47,30.53,27038,22.0141594202864,22.0487366340356,21.9493271445068,21.9925486616932,37534.0826885522,0.0,1.0
2019-04-02,30.6,30.605,30.54,30.56,39185,22.0429737650774,22.0465755581762,21.9997522478909,22.0141594202864,54396.5171296292,0.0,1.0
2019-04-03,30.75,30.833,30.7,30.73,16299,22.1510275580434,22.2108173234847,22.1150096270548,22.136620385648,22626.2302589212,0.0,1.0
2019-04-04,30.67,30.86,30.644,30.855,29715,22.0933988684615,22.2302670062186,22.0746695443474,22.2266652131197,41250.2872657123,0.0,1.0
2019-04-05,30.73,30.824,30.68,30.824,11794,22.136620385648,22.2043340959067,22.1006024546593,22.2043340959067,16372.4007407642,0.0,1.0
2019-04-08,30.78,30.788,30.67,30.67,19847,22.1726383166367,22.1784011855948,22.0933988684615,22.0933988684615,27551.5548161733,0.0,1.0
2019-04-09,30.75,30.828,30.68,30.7,15854,22.1510275580434,22.2072155303858,22.1006024546593,22.1150096270548,22008.4823930878,0.0,1.0
2019-04-10,30.93,30.94,30.72,30.78,51854,22.2806921096027,22.2878956958005,22.1294167994502,22.1726383166367,71983.5906402909,0.0,1.0
2019-04-11,30.95,30.95,30.85,30.88,72896,22.2950992819982,22.2950992819982,22.2230634200208,22.244674178614,101194.041410781,0.0,1.0
2019-04-12,30.96,31.009,30.95,31.0,11912,22.3023028681959,22.3376004405648,22.2950992819982,22.3311172129869,16536.208040019,0.0,1.0
2019-04-15,30.88,30.93,30.83,30.904,14759,22.244674178614,22.2806921096027,22.2086562476253,22.2619627854886,20488.406183902,0.0,1.0
2019-04-16,30.942,31.0604,30.936,31.0,26775,22.28933641304,22.3746268736212,22.2850142613214,22.3311172129869,37168.9867588573,0.0,1.0
2019-04-17,30.73,31.0,30.68,31.0,42218,22.136620385648,22.3311172129869,22.1006024546593,22.3311172129869,58606.919999456,0.0,1.0
2019-04-18,30.63,30.69,30.54,30.675,10126,22.0645845236706,22.107806040857,21.9997522478909,22.0970006615604,14056.8873919772,0.0,1.0
2019-04-22,30.68,30.68,30.511,30.56,16952,22.1006024546593,22.1006024546593,21.9788618479175,22.0141594202864,23532.7231946274,0.0,1.0
2019-04-23,30.71,30.87,30.63,30.68,42263,22.1510275580434,22.2664350607881,22.0933238066711,22.1293886512788,58593.0709805249,0.04,1.0
2019-04-24,31.0,31.0,30.85,30.94,23085,22.360203656768,22.360203656768,22.252009122945,22.3169258432388,32004.8516098104,0.0,1.0
2019-04-25,30.914,31.01,30.871,31.0,12476,22.2981721240428,22.3674166256896,22.2671563576802,22.360203656768,17296.6224251243,0.0,1.0
2019-04-26,30.98,30.99,30.83,30.83,12099,22.345777718925,22.3529906878465,22.2375831851019,22.2375831851019,16773.952767039,0.0,1.0
2019-04-29,31.154,31.23,31.06,31.23,25767,22.4712833781597,22.5261019419634,22.4034814702973,22.5261019419634,35723.1540580457,0.0,1.0
2019-04-30,31.16,31.221,31.12,31.14,38482,22.4756111595127,22.519610269934,22.4467592838265,22.4611852216696,53351.1240913459,0.0,1.0
2019-05-01,31.16,31.27,31.16,31.23,10641,22.4756111595127,22.5549538176496,22.4756111595127,22.5261019419634,14752.5937179983,0.0,1.0
2019-05-02,30.93,31.115,30.79,31.04,40579,22.3097128743173,22.4431527993657,22.2087313094157,22.3890555324542,56258.3874149661,0.0,1.0
2019-05-03,31.218,31.218,31.03,31.03,5629,22.5174463792576,22.5174463792576,22.3818425635327,22.3818425635327,7803.99868796284,0.0,1.0
2019-05-06,31.13,31.17,30.84,30.84,25720,22.453972252748,22.4828241284342,22.2447961540234,22.2447961540234,35657.9936497433,0.0,1.0
2019-05-07,30.93,30.997,30.79,30.997,4214,22.3097128743173,22.3580397660916,22.2087313094157,22.3580397660916,5842.25448056057,0.0,1.0
2019-05-08,30.83,30.97,30.751,30.97,43419,22.2375831851019,22.3385647500034,22.1806007306218,22.3385647500034,60195.7397464308,0.0,1.0
2019-05-09,30.743,30.779,30.51,30.57,17624,22.1748303554845,22.2007970436021,22.0067681796127,22.0500459931419,24433.766721737,0.0,1.0
2019-05-10,30.78,30.787,30.51,30.67,12042,22.2015183404942,22.2065674187393,22.0067681796127,22.1221756823573,16694.9284420765,0.0,1.0
2019-05-13,30.24,30.6,30.23,30.6,25450,21.8120180187312,22.0716848999065,21.8048050498096,22.0716848999065,35283.6678999208,0.0,1.0
2019-05-14,30.426,30.49,30.35,30.35,21957,21.9461792406718,21.9923422417696,21.8913606768681,21.8913606768681,30441.0018105525,0.0,1.0
2019-05-15,30.66,30.71,30.37,30.37,33114,22.1149627134358,22.1510275580434,21.9057866147112,21.9057866147112,45908.9736282113,0.0,1.0
2019-05-16,30.71,30.81,30.56,30.56,17482,22.1510275580434,22.2231572472588,22.0428330242204,22.0428330242204,24236.8991051638,0.0,1.0
2019-05-17,30.63,30.73,30.6,30.675,12710,22.0933238066711,22.1654534958865,22.0716848999065,22.1257821668181,17621.0380749703,0.0,1.0
2019-05-20,30.27,30.458,30.24,30.44,40942,21.8336569254958,21.9692607412207,21.8120180187312,21.9562773971619,56761.6475897272,0.0,1.0
2019-05-21,30.441,30.559,30.42,30.42,13561,21.9858505697402,22.0710754430108,21.9706834312768,21.9706834312768,18776.1851510154,0.04,1.0
2019-05-22,30.535,30.57,30.49,30.539,19291,22.0537415704812,22.0790201345869,22.0212405594882,22.0566305492361,26709.7845105994,0.0,1.0
2019-05-23,30.27,30.37,30.16,30.37,26781,21.8623467279668,21.9345711968401,21.7828998122061,21.9345711968401,37080.2311429351,0.0,1.0
2019-05-24,30.3,30.38,30.235,30.37,19106,21.8840140686288,21.9417936437275,21.8370681638611,21.9345711968401,26453.6386324976,0.0,1.0
2019-05-28,30.35,30.38,30.26,30.38,22242,21.9201263030655,21.9417936437275,21.8551242810794,21.9417936437275,30795.6574094008,0.0,1.0
2019-05-29,30.184,30.21,30.147,30.2,13251,21.8002336847357,21.8190120466428,21.7735106312525,21.8117895997554,18346.9677336557,0.0,1.0
2019-05-30,30.291,30.34,30.1,30.1,110147,21.8775138664302,21.9129038561781,21.7395651308821,21.7395651308821,152506.486677155,0.0,1.0
2019-05-31,30.22,30.27,30.1,30.1,192319,21.8262344935301,21.8623467279668,21.7395651308821,21.7395651308821,266279.562868382,0.0,1.0
2019-06-03,30.075,30.28,30.028,30.16,66227,21.7215090136637,21.8695691748541,21.6875635132932,21.7828998122061,91696.0706434849,0.0,1.0
2019-06-04,30.31,30.44,30.04,30.04,26229,21.8912365155161,21.9851283250515,21.696230449558,21.696230449558,36315.9472255721,0.0,1.0
2019-06-05,30.5,30.56,30.38,30.56,54146,22.0284630063755,22.0717976876995,21.9417936437275,22.0717976876995,74969.0525172834,0.0,1.0
2019-06-06,30.623,30.68,30.51,30.58,94585,22.1172991030897,22.1584670503476,22.0356854532628,22.0862425814742,130959.772325698,0.0,1.0
2019-06-07,30.89,30.92,30.69,30.78,25452,22.3101384349816,22.3318057756436,22.1656894972349,22.2306915192209,35240.1345375448,0.0,1.0
2019-06-10,30.9499,31.1199,30.91,30.91,64987,22.3534008918368,22.4761824889215,22.3245833287563,22.3245833287563,89979.2009740459,0.0,1.0
2019-06-11,30.84,31.29,30.76,31.29,68749,22.2740262005449,22.5990363104751,22.2162466254462,22.5990363104751,95187.9620195532,0.0,1.0
2019-06-12,30.9,30.92,30.79,30.79,36071,22.317360881869,22.3318057756436,22.2379139661083,22.2379139661083,49942.9079405852,0.0,1.0
2019-06-13,30.9,30.99,30.89,30.92,40022,22.317360881869,22.382362903855,22.3101384349816,22.3318057756436,55413.3531534501,0.0,1.0
2019-06-14,30.74,31.01,30.74,31.01,38330,22.2306915192209,22.4259513341262,22.2306915192209,22.4259513341262,53001.6890829176,0.04,1.0
2019-06-17,30.9,30.92,30.791,30.865,11525,22.3464010391648,22.3608647291578,22.267573928703,22.3210895816771,15936.4588228705,0.0,1.0
2019-06-18,31.04,31.14,30.94,30.95,37135,22.4476468691157,22.5199653190807,22.3753284191508,22.3825602641473,51349.2753481384,0.0,1.0
2019-06-19,31.17,31.1899,31.05,31.06,22469,22.5416608540701,22.5560522256132,22.4548787141122,22.4621105591087,31069.5265328484,0.0,1.0
2019-06-20,31.32,31.3914,31.23,31.38,16873,22.6501385290175,22.7017739022925,22.5850519240491,22.6935295989965,23331.5288258823,0.0,1.0
2019-06-21,31.19,31.37,31.19,31.369,31556,22.5561245440631,22.686297754,22.5561245440631,22.6855745695004,43634.7847821693,0.0,1.0
2019-06-24,31.2,31.269,31.17,31.17,20383,22.5633563890596,22.6132561195354,22.5416608540701,22.5416608540701,28185.0620552338,0.0,1.0
2019-06-25,30.996,31.161,30.94,31.147,13463,22.4158267511311,22.5351521935733,22.3753284191508,22.5250276105782,18616.2728965124,0.0,1.0
2019-06-26,30.93,31.03,30.9,30.9,18989,22.3680965741543,22.4404150241192,22.3464010391648,22.3464010391648,26257.4764934913,0.0,1.0
2019-06-27,31.09,31.14,30.98,31.05,87695,22.4838060940982,22.5199653190807,22.4042557991368,22.4548787141122,121262.278218796,0.0,1.0
2019-06-28,31.35,31.35,31.14,31.18,39642,22.671834064007,22.671834064007,22.5199653190807,22.5488926990666,54815.8872586752,0.0,1.0
2019-07-01,31.533,31.6,31.47,31.581,9304,22.8041768274429,22.8526301889194,22.7586162039649,22.838889683426,12865.3199902808,0.0,1.0
2019-07-02,31.49,31.58,31.47,31.47,21590,22.7730798939579,22.8381664989264,22.7586162039649,22.7586162039649,29854.0690660108,0.0,1.0
2019-07-03,31.665,31.759,31.55,31.55,8630,22.8996371813966,22.9676165243636,22.8164709639369,22.8164709639369,11933.3309884054,0.0,1.0
2019-07-05,31.66,31.69,31.53,31.58,5836,22.8960212588983,22.9177167938878,22.8020072739439,22.8381664989264,8069.86322692166,0.0,1.0
2019-07-08,31.59,31.68,31.54,31.623,35083,22.8453983439229,22.9104849488913,22.8092391189404,22.8692634324113,48511.8251525175,0.0,1.0
2019-07-09,31.78,31.78,31.56,31.56,10890,22.9828033988562,22.9828033988562,22.8237028089334,22.8237028089334,15058.3979679878,0.0,1.0
2019-07-10,31.87,31.94,31.73,31.73,20716,23.0478900038247,23.0985129188001,22.9466441738738,22.9466441738738,28645.5254641722,0.0,1.0
2019-07-11,31.9,31.97,31.79,31.93,31433,23.0695855388142,23.1202084537896,22.9900352438527,23.0912810738036,43464.7037031919,0.0,1.0
2019-07-12,31.89,31.98,31.84,31.98,7959,23.0623536938177,23.1274402987861,23.0261944688352,23.1274402987861,11005.4903055294,0.0,1.0
2019-07-15,32.02,32.02,31.901,31.92,23762,23.1563676787721,23.1563676787721,23.0703087233138,23.0840492288071,32857.4520216094,0.0,1.0
2019-07-16,31.87,32.09,31.87,32.09,71623,23.0478900038247,23.2069905937475,23.0478900038247,23.2069905937475,99038.3505657658,0.0,1.0
2019-07-17,31.93,31.97,31.84,31.96,17502,23.0912810738036,23.1202084537896,23.0261944688352,23.1129766087931,24201.2930427661,0.0,1.0
2019-07-18,31.95,31.95,31.761,31.761,12716,23.1057447637966,23.1057447637966,22.9690628933629,22.9690628933629,17583.3414656504,0.0,1.0
2019-07-19,31.94,32.05,31.9,32.0,25727,23.0985129188001,23.1780632137616,23.0695855388142,23.1419039887791,35574.6009662464,0.0,1.0
2019-07-22,31.9,31.94,31.89,31.94,10486,23.0695855388142,23.0985129188001,23.0623536938177,23.0985129188001,14499.7576760624,0.0,1.0
2019-07-23,31.88,31.908,31.84,31.908,19419,23.0840492288071,23.1043238015301,23.0550855534887,23.1043238015301,26818.4196742848,0.04,1.0
2019-07-24,32.14,32.18,31.9,31.9,28996,23.2723131183771,23.3012767936955,23.0985310664664,23.0985310664664,40044.6416847192,0.0,1.0
2019-07-25,32.04,32.18,32.01,32.18,29325,23.199903930081,23.3012767936955,23.1781811735921,23.3012767936955,40499.0039110356,0.0,1.0
2019-07-26,32.22,32.24,32.06,32.06,37793,23.330240469014,23.3447223066732,23.2143857677402,23.2143857677402,52193.6523379291,0.0,1.0
2019-07-29,32.14,32.205,32.01,32.11,27193,23.2723131183771,23.3193790907696,23.1781811735921,23.2505903618883,37554.6262012887,0.0,1.0
2019-07-30,32.07,32.17,31.94,31.94,25006,23.2216266865698,23.2940358748659,23.1274947417848,23.1274947417848,34534.2912804555,0.0,1.0
2019-07-31,32.03,32.23,31.89,32.08,13825,23.1926630112513,23.3374813878436,23.0912901476368,23.2288676053994,19092.8807867031,0.0,1.0
2019-08-01,31.69,32.07,31.69,31.85,29812,22.9464717710445,23.2216266865698,22.9464717710445,23.0623264723183,41171.5704892002,0.0,1.0
2019-08-02,31.55,31.67,31.401,31.67,38971,22.8450989074299,22.9319899333853,22.7372092168687,22.9319899333853,53820.5176953784,0.0,1.0
2019-08-05,30.85,31.27,30.77,30.99,64078,22.338234589357,22.6423531802007,22.2803072387201,22.4396074529716,88494.2940361923,0.0,1.0
2019-08-06,31.05,31.06,30.864,30.92,16945,22.4830529659492,22.4902938847789,22.3483718757184,22.3889210211643,23401.726215601,0.0,1.0
2019-08-07,31.25,31.25,30.82,30.924,44442,22.6278713425415,22.6278713425415,22.3165118328681,22.3918173886961,61376.188638167,0.0,1.0
2019-08-08,31.54,31.57,31.25,31.25,20709,22.8378579886003,22.8595807450891,22.6278713425415,22.6278713425415,28599.9615343099,0.0,1.0
2019-08-09,31.59,31.63,31.436,31.562,11779,22.8740625827484,22.9030262580668,22.7625524327723,22.8537880100254,16267.2725342912,0.0,1.0
2019-08-12,31.37,31.43,31.261,31.31,26788,22.7147623684969,22.7582078814746,22.6358363532541,22.6713168555192,36995.3049196529,0.0,1.0
2019-08-13,31.43,31.53,31.25,31.25,30764,22.7582078814746,22.8306170697707,22.6278713425415,22.6278713425415,42486.3207610946,0.0,1.0
2019-08-14,31.18,31.25,31.06,31.25,67936,22.5771849107342,22.6278713425415,22.4902938847789,22.6278713425415,93822.3471338489,0.0,1.0
2019-08-15,31.04,31.11,30.98,31.09,34736,22.4758120471196,22.5264984789269,22.432366534142,22.5120166412677,47971.8124417301,0.0,1.0
2019-08-16,31.2,31.2899,31.09,31.09,18271,22.5916667483934,22.6567626086717,22.5120166412677,22.5120166412677,25232.9855228826,0.0,1.0
2019-08-19,31.371,31.54,31.37,31.53,8624,22.7154864603798,22.8378579886003,22.7147623684969,22.8306170697707,11910.0906983383,0.0,1.0
2019-08-20,31.39,31.438,31.29,31.31,40407,22.7292442061561,22.7640006165382,22.65683501786,22.6713168555192,55803.6914248326,0.0,1.0
2019-08-21,31.48,31.57,31.44,31.57,16054,22.8233761509411,22.8886272263408,22.7943756729856,22.8886272263408,22143.0833307789,0.04,1.0
2019-08-22,31.5,31.61,31.39,31.53,54145,22.8378763899188,22.9176277042963,22.7581250755413,22.8596267483854,74681.5277778139,0.0,1.0
2019-08-23,31.26,31.53,31.1,31.53,24288,22.6638735221861,22.8596267483854,22.5478716103643,22.8596267483854,33500.137531952,0.0,1.0
2019-08-26,31.15,31.24,31.05,31.24,39608,22.5841222078086,22.6493732832084,22.51162101292,22.6493732832084,54630.8237551694,0.0,1.0
2019-08-27,31.33,31.399,31.18,31.31,19517,22.7146243586081,22.7646501830813,22.6058725662752,22.7001241196304,26919.5563328026,0.0,1.0
2019-08-28,31.172,31.257,31.08,31.08,51108,22.6000724706841,22.6616984863394,22.5333713713865,22.5333713713865,70492.6312987073,0.0,1.0
2019-08-29,31.46,31.54,31.29,31.49,18899,22.8088759119633,22.8668768678742,22.6856238806527,22.8306262704299,26067.156588289,0.0,1.0
2019-08-30,31.45,31.55,31.33,31.48,14148,22.8016257924745,22.8741269873631,22.7146243586081,22.8233761509411,19514.161141389,0.0,1.0
2019-09-03,31.2,31.33,31.191,31.22,6533,22.6203728052529,22.7146243586081,22.6138476977129,22.6348730442306,9010.88597234201,0.0,1.0
2019-09-04,31.43,31.44,31.366,31.38,8767,22.7871255534968,22.7943756729856,22.740724788768,22.7508749560524,12092.2144986258,0.0,1.0
2019-09-05,31.505,31.58,31.42,31.48,6901,22.8415014496632,22.8958773458297,22.7798754340079,22.8233761509411,9518.46381373523,0.0,1.0
2019-09-06,31.53,31.68,31.44,31.68,16392,22.8596267483854,22.9683785407183,22.7943756729856,22.9683785407183,22609.2825437977,0.0,1.0
2019-09-09,31.34,31.51,31.28,31.51,13043,22.721874478097,22.8451265094077,22.6783737611638,22.8451265094077,17990.0483295969,0.0,1.0
2019-09-10,31.18,31.22,31.156,31.18,23643,22.6058725662752,22.6348730442306,22.5884722795019,22.6058725662752,32610.4970219014,0.0,1.0
2019-09-11,31.34,31.35,31.19,31.19,20689,22.721874478097,22.7291245975859,22.613122685764,22.613122685764,28536.0814146309,0.0,1.0
2019-09-12,31.535,31.57,31.45,31.57,25237,22.8632518081298,22.8886272263408,22.8016257924745,22.8886272263408,34809.0814761971,0.0,1.0
2019-09-13,31.485,31.58,31.45,31.488,46076,22.8270012106855,22.8958773458297,22.8016257924745,22.8291762465322,63552.0560327002,0.0,1.0
2019-09-16,31.46,31.57,31.38,31.5,9657,22.8088759119633,22.8886272263408,22.7508749560524,22.8378763899188,13319.7804737344,0.0,1.0
2019-09-17,31.61,31.63,31.34,31.34,15231,22.9176277042963,22.932127943274,22.721874478097,22.721874478097,21007.9296257066,0.0,1.0
2019-09-18,31.669,31.68,31.48,31.68,16427,22.9604034092806,22.9683785407183,22.8233761509411,22.9683785407183,22657.5576102345,0.0,1.0
2019-09-19,31.67,31.725,31.55,31.7,19121,22.9611284212295,23.0010040784182,22.8741269873631,22.9828787796961,26373.3584382598,0.0,1.0
2019-09-20,31.584,31.71,31.521,31.607,12428,22.8987773936252,22.9901288991849,22.8531016408454,22.9154526684496,17141.7864479208,0.0,1.0
2019-09-23,31.64,31.7,31.47,31.54,27656,22.9393780627629,22.9828787796961,22.8161260314522,22.8668768678742,38145.5782107899,0.0,1.0
2019-09-24,31.38,31.68,31.303,31.68,19159,22.7508749560524,22.9683785407183,22.6950490359882,22.9683785407183,26425.7713675342,0.0,1.0
2019-09-25,31.275,31.36,31.22,31.36,20872,22.7037491793748,22.7654540132756,22.6638225221449,22.7654540132756,28751.7182665588,0.04,1.0
2019-09-26,31.32,31.36,31.19,31.19,24972,22.7364164443811,22.7654540132756,22.642044345474,22.642044345474,34399.5740011741,0.0,1.0
2019-09-27,31.17,31.39,31.11,31.39,19110,22.6275255610268,22.7872321899465,22.5839692076851,22.7872321899465,26324.5178264631,0.0,1.0
2019-09-30,31.2,31.21,30.96,31.1,13729,22.6493037376977,22.6565631299213,22.4750783243308,22.5767098154615,18912.0515562277,0.0,1.0
2019-10-01,31.1,31.31,31.1,31.26,7862,22.5767098154615,22.7291570521575,22.5767098154615,22.6928600910394,10830.1077525721,0.0,1.0
2019-10-02,30.67,30.93,30.67,30.74,34876,22.2645559498458,22.4533001476599,22.2645559498458,22.3153716954111,48042.5894147423,0.0,1.0
2019-10-03,30.94,30.94,30.54,30.67,22446,22.4605595398835,22.4605595398835,22.1701838509387,22.2645559498458,30919.9438583355,0.0,1.0
2019-10-04,31.23,31.23,30.97,30.97,21120,22.6710819143685,22.6710819143685,22.4823377165544,22.4823377165544,29093.3446622136,0.0,1.0
2019-10-07,31.25,31.295,31.13,31.14,17488,22.6856006988158,22.7182679638221,22.5984879921323,22.6057473843559,24090.1709968177,0.0,1.0
2019-10-08,30.88,31.141,30.88,30.99,21143,22.4170031865418,22.6064733235783,22.4170031865418,22.4968565010016,29125.027755359,0.0,1.0
2019-10-09,31.042,31.07,30.94,31.0,13600,22.5346053405645,22.5549316387906,22.4605595398835,22.5041158932252,18734.3507294557,0.0,1.0
2019-10-10,31.14,31.16,31.04,31.05,26235,22.6057473843559,22.6202661688032,22.5331534621197,22.5404128543434,36139.3890725935,0.0,1.0
2019-10-11,31.4,31.465,31.32,31.33,11867,22.7944915821701,22.8416776316236,22.7364164443811,22.7436758366047,16347.098537239,0.0,1.0
2019-10-14,31.36,31.43,31.29,31.31,8294,22.7654540132756,22.816269758841,22.7146382677103,22.7291570521575,11425.1988933901,0.0,1.0
2019-10-15,31.58,31.61,31.39,31.39,15366,22.9251606421953,22.9469388188661,22.7872321899465,22.7872321899465,21167.061272707,0.0,1.0
2019-10-16,31.381,31.5,31.38,31.5,10059,22.7806987369452,22.8670855044063,22.7799727977228,22.8670855044063,13856.5319108526,0.0,1.0
2019-10-17,31.466,31.53,31.3,31.3,9828,22.842403570846,22.8888636810772,22.7218976599339,22.7218976599339,13538.3234536096,0.0,1.0
2019-10-18,31.339,31.458,31.27,31.27,13001,22.750209289606,22.8365960570671,22.700119483263,22.700119483263,17909.2127818863,0.0,1.0
2019-10-21,31.39,31.428,31.24,31.24,14202,22.7872321899465,22.8148178803962,22.6783413065922,22.6783413065922,19563.6212543919,0.0,1.0
2019-10-22,31.326,31.42,31.29,31.42,15469,22.7698096486098,22.8381350686114,22.7436424664815,22.8381350686114,21281.7718495765,0.04,1.0
2019-10-23,31.22,31.29,31.18,31.19,28324,22.6927618345654,22.7436424664815,22.6636871877563,22.6709558494586,38967.2833323038,0.0,1.0
2019-10-24,31.325,31.36,31.22,31.24,9221,22.7690827824395,22.7945230983976,22.6927618345654,22.70729915797,12685.9666575051,0.0,1.0
2019-10-25,31.51,31.51,31.32,31.42,12268,22.903553023932,22.903553023932,22.7654484515884,22.8381350686114,16877.9350346244,0.0,1.0
2019-10-28,31.49,31.72,31.49,31.72,10498,22.8890157005274,23.0561949196802,22.8890157005274,23.0561949196802,14442.8237686247,0.0,1.0
2019-10-29,31.67,31.67,31.51,31.63,35408,23.0198516111687,23.0198516111687,22.903553023932,22.9907769643595,48713.2314726102,0.0,1.0
2019-10-30,31.49,31.689,31.49,31.58,13111,22.8890157005274,23.0336620684031,22.8890157005274,22.9544336558481,18037.7083663972,0.0,1.0
2019-10-31,31.68,31.68,31.34,31.49,408833,23.027120272871,23.027120272871,22.779985774993,22.8890157005274,562459.798990105,0.0,1.0
2019-11-01,31.66,31.68,31.54,31.62,18377,23.0125829494664,23.027120272871,22.9253590090389,22.9835083026573,25282.5083250158,0.0,1.0
2019-11-04,31.72,31.821,31.7,31.72,9324,23.0561949196802,23.1296084028734,23.0416575962756,23.0561949196802,12827.6708724191,0.0,1.0
2019-11-05,31.745,31.88,31.63,31.77,120547,23.0743665739359,23.1724935069169,22.9907769643595,23.0925382281917,165844.834905353,0.0,1.0
2019-11-06,31.59,31.67,31.54,31.67,11924,22.9617023175504,23.0198516111687,22.9253590090389,23.0198516111687,16404.6704721928,0.0,1.0
2019-11-07,31.64,31.84,31.64,31.74,17748,22.9980456260618,23.1434188601077,22.9980456260618,23.0707322430848,24417.1495756859,0.0,1.0
2019-11-08,31.9,31.9,31.63,31.71,55657,23.1870308303215,23.1870308303215,22.9907769643595,23.0489262579779,76571.179509463,0.0,1.0
2019-11-11,31.81,31.82,31.64,31.66,8609,23.1216128750009,23.1288815367032,22.9980456260618,23.0125829494664,11843.9959824814,0.0,1.0
2019-11-12,31.89,31.92,31.85,31.87,15096,23.1797621686192,23.2015681537261,23.15068752181,23.1652248452146,20768.6099839167,0.0,1.0
2019-11-13,31.78,31.881,31.7,31.7,32622,23.099806889894,23.1732203730872,23.0416575962756,23.0416575962756,44880.3388245449,0.0,1.0
2019-11-14,31.791,31.883,31.78,31.78,7061,23.1078024177665,23.1746741054276,23.099806889894,23.099806889894,9714.30545153921,0.0,1.0
2019-11-15,32.024,32.04,31.89,32.04,12230,23.27716223543,23.2887920941536,23.1797621686192,23.2887920941536,16825.6558097046,0.0,1.0
2019-11-18,32.074,32.13,32.0,32.02,8585,23.3135055439415,23.3542100494743,23.2597174473445,23.2742547707491,11810.9775246373,0.0,1.0
2019-11-19,32.21,32.239,32.081,32.16,20921,23.4123593430927,23.4334384620293,23.3185936071331,23.3760160345812,28782.4648564865,0.0,1.0
2019-11-20,32.19,32.282,32.12,32.27,17837,23.3978220196881,23.4646937073492,23.346941387772,23.4559713133064,24539.5930235242,0.0,1.0
2019-11-21,32.29,32.31,32.154,32.17,92447,23.4995832835202,23.5141386153775,23.400607026891,23.4122512923767,127028.364460122,0.04,1.0
2019-11-22,32.285,32.37,32.16,32.37,82837,23.4959444505559,23.5578046109492,23.4049736264481,23.5578046109492,113823.581368602,0.0,1.0
2019-11-25,32.32,32.49,32.19,32.19,38366,23.5214162813061,23.6451366020926,23.426806624234,23.426806624234,52717.4514140756,0.0,1.0
2019-11-26,32.66,32.74,32.56,32.59,35577,23.7688569228792,23.8270782503082,23.696080263593,23.7179132613789,48885.1787770049,0.0,1.0
2019-11-27,32.775,32.86,32.71,32.81,368234,23.8525500810584,23.9144102414517,23.8052452525223,23.8780219118085,505978.157848373,0.0,1.0
2019-11-29,32.744,32.84,32.66,32.66,69879,23.8299893166796,23.8998549095944,23.7688569228792,23.7688569228792,96018.4222322941,0.0,1.0
2019-12-02,32.44,32.74,32.27,32.74,233498,23.6087482724495,23.8270782503082,23.485027951663,23.8270782503082,320841.877450968,0.0,1.0
2019-12-03,32.38,32.405,32.05,32.05,82717,23.5650822768778,23.5832764416994,23.3249193012333,23.3249193012333,113658.693338323,0.0,1.0
2019-12-04,32.526,32.526,32.33,32.4,29843,23.6713361994357,23.6713361994357,23.5286939472347,23.579637608735,41006.2790635004,0.0,1.0
2019-12-05,32.502,32.7,32.47,32.7,50427,23.653869801207,23.7979675865937,23.6305812702354,23.7979675865937,69290.0725240471,0.0,1.0
2019-12-06,32.66,32.69,32.51,32.51,11871,23.7688569228792,23.7906899206651,23.6596919339499,23.6596919339499,16311.5483953629,0.0,1.0
2019-12-09,32.565,32.704,32.52,32.61,30577,23.6997190965573,23.8008786529652,23.6669695998785,23.7324685932361,42014.8441820412,0.0,1.0
2019-12-10,32.49,32.74,32.49,32.74,95905,23.6451366020926,23.8270782503082,23.6451366020926,23.8270782503082,131779.887865999,0.0,1.0
2019-12-11,32.581,32.65,32.475,32.49,127437,23.7113633620431,23.7615792569506,23.6342201031997,23.6451366020926,175106.965955678,0.0,1.0
2019-12-12,32.763,32.809,32.58,32.58,67832,23.843816881944,23.8772941452157,23.7106355954502,23.7106355954502,93205.7072491159,0.0,1.0
2019-12-13,32.655,32.71,32.57,32.7,22843,23.8307898599318,23.8709274634319,23.7687590181589,23.863629717341,31301.4452892387,0.0901,1.0
2019-12-16,32.83,32.91,32.786,32.87,23778,23.9585004165231,24.0168823852505,23.926390333723,23.9876914008868,32582.6627889295,0.0,1.0
2019-12-17,32.925,32.99,32.84,32.99,33200,24.0278290043869,24.0752643539779,23.965798162614,24.0752643539779,45493.4983847448,0.0,1.0
2019-12-18,33.005,33.07,32.84,32.9,75331,24.0862109731143,24.1336463227054,23.965798162614,24.0095846391596,103225.021892205,0.0,1.0
2019-12-19,33.096,33.16,32.97,33.12,54999,24.1526204625418,24.1993260375238,24.0606688617961,24.17013505316,75364.3649898367,0.0,1.0
2019-12-20,33.25,33.289,33.1,33.18,44023,24.2650057523421,24.2934669620968,24.1555395609782,24.2139215297056,60324.1048009525,0.0,1.0
2019-12-23,33.385,33.46,33.267,33.267,47639,24.3635253245697,24.4182584202517,24.2774119206967,24.2774119206967,65279.059323821,0.0,1.0
2019-12-24,33.375,33.43,33.299,33.3,36130,24.3562275784787,24.3963651819789,24.3007647081877,24.3014944827968,49508.4366458082,0.0,1.0
2019-12-26,33.495,33.55,33.371,33.371,24848,24.4438005315699,24.48393813507,24.3533084800424,24.3533084800424,34048.8689115705,0.0,1.0
2019-12-27,33.485,33.63,33.39,33.63,32275,24.436502785479,24.5423201037975,24.3671741976151,24.5423201037975,44225.9837460132,0.0,1.0
2019-12-30,33.07,33.39,33.0,33.39,268829,24.1336463227054,24.3671741976151,24.0825621000689,24.3671741976151,368372.640881703,0.0,1.0
2019-12-31,33.09,33.22,33.07,33.07,38095,24.1482418148872,24.2431125140693,24.1336463227054,24.1336463227054,52201.0488243029,0.0,1.0
2020-01-02,33.37,33.42,33.25,33.37,165712,24.3525787054333,24.3890674358879,24.2650057523421,24.3525787054333,227072.849528097,0.0,1.0
2020-01-03,33.45,33.81,33.38,33.4,49831,24.4109606741607,24.6736795334342,24.3598764515242,24.3744719437061,68282.726446091,0.0,1.0
2020-01-06,33.52,33.52,33.37,33.45,12432,24.4620448967972,24.4620448967972,24.3525787054333,24.4109606741607,17035.3967445527,0.0,1.0
2020-01-07,33.79,33.79,33.49,33.58,97151,24.6590840412523,24.6590840412523,24.4401516585244,24.5058313733428,133124.664505312,0.0,1.0
2020-01-08,33.8,33.89,33.687,33.73,56214,24.6663817873433,24.7320615021616,24.5839172565158,24.6152975647068,77029.2625963868,0.0,1.0
2020-01-09,33.99,33.99,33.78,33.889,33847,24.8050389630709,24.8050389630709,24.6517862951614,24.7313317275526,46380.073488809,0.0,1.0
2020-01-10,33.885,33.986,33.83,33.957,55902,24.7284126291162,24.8021198646346,24.6882750256161,24.7809564009709,76601.7333344579,0.0,1.0
2020-01-13,33.959,34.04,33.881,33.96,142571,24.7824159501891,24.8415276935256,24.7254935306798,24.7831457247982,195363.058982272,0.0,1.0
2020-01-14,34.02,34.09,33.86,33.86,28826,24.8269322013437,24.8780164239802,24.7101682638888,24.7101682638888,39499.8670011643,0.0,1.0
2020-01-15,34.15,34.218,34.05,34.15,70416,24.9218029005258,24.9714275739441,24.8488254396165,24.9218029005258,96490.0657307287,0.0,1.0
2020-01-16,34.207,34.21,34.06,34.11,51878,24.9634000532441,24.9655893770714,24.8561231857075,24.8926119161621,71087.7020844516,0.0,1.0
2020-01-17,34.27,34.33,34.235,34.29,32030,25.009375853617,25.0531623301626,24.9838337422987,25.0239713457988,43890.2636525113,0.0,1.0
2020-01-21,34.26,34.37,34.18,34.18,23841,25.002078107526,25.0823533145263,24.9436961387986,24.9436961387986,32668.990812973,0.0,1.0
2020-01-22,34.3,34.41,34.24,34.41,58270,25.0604600762535,25.1408288986555,25.0166225367615,25.1408288986555,79753.563738196,0.04,1.0
2020-01-23,34.5,34.5,34.252,34.39,205545,25.2065852078935,25.2065852078935,25.0253900446599,25.1262163854915,281327.377013343,0.0,1.0
2020-01-24,34.3,34.6,34.24,34.43,82683,25.0604600762535,25.2796477737134,25.0166225367615,25.1554414118195,113167.391634894,0.0,1.0
2020-01-27,33.9,34.025,33.76,33.76,120665,24.7682098129736,24.8595380202485,24.6659222208256,24.6659222208256,165152.973545039,0.0,1.0
2020-01-28,34.13,34.229,33.921,33.954,17180,24.9362537143595,25.0085856545213,24.7835529517958,24.8076635985164,23514.0934446921,0.0,1.0
2020-01-29,34.158,34.23,34.1,34.23,29929,24.9567112327891,25.0093162801795,24.9143349446135,25.0093162801795,40963.5216941903,0.0,1.0
2020-01-30,34.42,34.42,33.69,33.84,29610,25.1481351552375,25.1481351552375,24.6147784247516,24.7243722734816,40526.9095982149,0.0,1.0
2020-01-31,33.94,34.26,33.87,34.26,59337,24.7974348393016,25.0312350499255,24.7462910432276,25.0312350499255,81213.9559212859,0.0,1.0
2020-02-03,34.115,34.19,33.87,33.87,19987,24.9252943294865,24.9800912538515,24.7462910432276,24.7462910432276,27356.0061512841,0.0,1.0
2020-02-04,34.635,34.782,34.18,34.18,36361,25.3052196717504,25.4126216435058,24.9727849972695,24.9727849972695,49766.9354914115,0.0,1.0
2020-02-05,34.55,34.89,34.55,34.89,54786,25.2431164908034,25.4915292145914,25.2431164908034,25.4915292145914,74985.047931368,0.0,1.0
2020-02-06,34.685,34.81,34.51,34.57,41560,25.3417509546604,25.4330791619354,25.2138914644754,25.2577290039674,56882.7545728407,0.0,1.0
2020-02-07,34.635,34.701,34.536,34.596,83649,25.3052196717504,25.3534409651916,25.2328877315886,25.2767252710806,114489.546132424,0.0,1.0
2020-02-10,34.762,34.82,34.58,34.58,40897,25.3980091303418,25.4403854185174,25.2650352605494,25.2650352605494,55975.3131319891,0.0,1.0
2020-02-11,34.915,35.047,34.883,34.92,18423,25.5097948560464,25.6062374429287,25.486414834984,25.5134479843374,25215.3750600443,0.0,1.0
2020-02-12,35.065,35.16,34.967,35.16,51023,25.6193887047763,25.6887981423053,25.5477873902728,25.6887981423053,69834.667626806,0.0,1.0
2020-02-13,35.216,35.36,35.04,35.06,262951,25.7297131791645,25.8349232739453,25.6011230633213,25.6157355764853,359898.392629525,0.0,1.0
2020-02-14,35.32,35.35,35.19,35.27,38722,25.8056982476173,25.8276170173633,25.7107169120513,25.7691669647073,52998.4124776116,0.0,1.0
2020-02-18,35.42,35.42,35.06,35.06,35319,25.8787608134373,25.8787608134373,25.6157355764853,25.6157355764853,48340.7605572223,0.0,1.0
2020-02-19,35.605,35.72,35.47,35.52,32026,26.0139265602042,26.0979485108972,25.9152920963473,25.9518233792573,43833.6645319971,0.0,1.0
2020-02-20,35.56,35.695,35.32,35.635,75572,25.9810484055853,26.0796828694422,25.8056982476173,26.0358453299502,103434.637357524,0.0,1.0
2020-02-21,35.161,35.42,35.08,35.42,22329,25.7187537942915,25.9082011146954,25.6595057906131,25.9082011146954,30526.7500626046,0.04,1.0
2020-02-24,34.44,34.71,34.37,34.49,76657,25.1913734158698,25.3888667614646,25.1401714373823,25.2279462576467,104800.442453719,0.0,1.0
2020-02-25,33.849,34.42,33.625,34.37,90017,24.7590824260679,25.1767442791591,24.5952360949078,25.1401714373823,123065.361654596,0.0,1.0
2020-02-26,33.677,33.97,33.53,33.78,177539,24.6332718503557,24.8475887031678,24.5257476955318,24.7086119044159,242719.722305734,0.0,1.0
2020-02-27,32.85,33.449,32.78,33.37,464335,24.0283570473671,24.4664996918534,23.9771550688796,24.408714601846,634808.477330804,0.0,1.0
2020-02-28,32.72,32.96,31.93,32.96,158145,23.9332676587474,24.1088172992761,23.3554167586738,24.1088172992761,216205.512501707,0.0,1.0
2020-03-02,33.23,33.23,32.55,32.97,68210,24.3063106448709,24.3063106448709,23.8089199967063,24.1161318676315,93252.2558901098,0.0,1.0
2020-03-03,32.821,33.63,32.513,33.02,180212,24.0071447991366,24.5988933790855,23.7818560937914,24.1527047094083,246374.073280581,0.0,1.0
2020-03-04,33.385,33.418,32.97,33.155,55064,24.4196864543791,24.4438245299518,24.1161318676315,24.2514513822057,75279.9035087669,0.0,1.0
2020-03-05,32.905,33.3,32.68,33.07,91108,24.0685871733216,24.3575126233585,23.904009385326,24.1892775511851,124556.905580357,0.0,1.0
2020-03-06,32.45,32.71,32.07,32.07,37676,23.7357743131526,23.9259530903921,23.4578207156488,23.4578207156488,51508.1658542116,0.0,1.0
2020-03-09,31.02,31.6,27.92,30.19,31514,22.6897910383357,23.1140360029468,20.4222748481732,22.0826818648406,43083.882013208,0.0,1.0
2020-03-10,31.176,31.56,30.6,31.56,135305,22.8038983046794,23.0847777295253,22.3825791674105,23.0847777295253,184980.156622362,0.0,1.0
2020-03-11,30.34,31.02,29.83,30.94,84105,22.1924003901711,22.6897910383357,21.8193574040475,22.6312744914928,114982.861481273,0.0,1.0
2020-03-12,27.18,28.95,26.45,27.63,356364,19.8809967898764,21.1756753887756,19.3470332999349,20.2101523658677,487197.579798021,0.0,1.0
2020-03-13,28.39,28.661,27.03,28.36,253387,20.7660595608753,20.9642843633056,19.7712782645459,20.7441158558092,346414.152810837,0.0,1.0
2020-03-16,26.348,27.25,25.0,25.36,243080,19.2724247027102,19.9321987683639,18.2864208884073,18.5497453492003,332323.095759681,0.0,1.0
2020-03-17,26.275,27.087,24.86,26.53,72882,19.219028353716,19.8129713041715,18.1840169314322,19.4055498467778,99639.5090717341,0.0,1.0
2020-03-18,25.67,26.903,24.61,25.42,197023,18.7764969682166,19.6783832464328,18.0011527225481,18.5936327593325,269356.974230128,0.0,1.0
2020-03-19,25.75,25.951,24.2,24.21,138259,18.8350135150595,18.9820363390023,17.7012554199782,17.7085699883336,189018.672439681,0.0,1.0
2020-03-20,25.387,26.38,25.05,25.67,130355,18.5694946837598,19.2958313214473,18.3229937301841,18.7764969682166,178212.840002276,0.0,1.0
2020-03-23,24.93,25.83,24.4,24.82,189424,18.2352189099197,18.8935300619024,17.8475467870855,18.1547586580107,258968.117867294,0.0,1.0
2020-03-24,26.49,26.92,25.55,25.55,57340,19.3762915733563,19.6908180126369,18.6887221479522,18.6887221479522,78391.5020193358,0.0,1.0
2020-03-25,27.41,27.94,26.5,27.49,221270,20.0492318620497,20.436903984884,19.3836061417117,20.1077484088926,302505.888591183,0.0,1.0
2020-03-26,28.445,28.572,27.0,27.37,196461,20.8355479602512,20.9285736094322,19.777106518783,20.048126126633,268211.479518613,0.04,1.0
2020-03-27,28.16,28.425,27.57,28.397,705149,20.6267896136641,20.8208982517188,20.1946232119573,20.8003886597734,962679.903752247,0.0,1.0
2020-03-30,28.707,28.93,28.34,28.68,40224,21.0274591420261,21.1908033921627,20.758636990456,21.0076820355073,54914.4031240637,0.0,1.0
2020-03-31,28.587,29.1,28.46,28.46,75811,20.9395608908315,21.3153259146884,20.8465352416506,20.8465352416506,103498.304873667,0.0,1.0
2020-04-01,27.47,27.982,27.47,27.78,196236,20.1213746692952,20.4964072077254,20.1213746692952,20.3484451515479,267904.306171782,0.0,1.0
2020-04-02,27.63,27.83,27.31,27.42,67405,20.2385723375546,20.385069422879,20.0041770010357,20.0847503979641,92022.308636076,0.0,1.0
2020-04-03,27.495,27.91,27.21,27.91,54830,20.1396868049607,20.4436682570087,19.9309284583736,20.4436682570087,74854.731585432,0.0,1.0
2020-04-06,28.58,28.58,27.54,28.21,92572,20.9344334928451,20.9344334928451,20.1726486491587,20.6634138849952,126380.671390236,0.0,1.0
2020-04-07,28.693,29.58,28.58,29.19,71185,21.0172043460534,21.6669189194667,20.9344334928451,21.3812496030843,97182.82086283,0.0,1.0
2020-04-08,29.293,29.36,28.943,28.977,49188,21.4566956020263,21.50577212561,21.2003257027088,21.2252302072139,67152.1892617953,0.0,1.0
2020-04-09,29.64,29.983,29.45,29.55,62009,21.710868045064,21.9621105463952,21.5716958140059,21.6449443566681,84655.6091716407,0.0,1.0
2020-04-13,29.84,30.009,29.49,29.84,27483,21.8573651303884,21.9811551674874,21.6009952310708,21.8573651303884,37520.2004042025,0.0,1.0
2020-04-14,30.57,30.64,30.07,30.07,22566,22.3920794918221,22.4433534716856,22.0258367785113,22.0258367785113,30807.4388647977,0.0,1.0
2020-04-15,30.42,30.53,30.25,30.33,10268,22.2822066778289,22.3627800747573,22.1576841553032,22.2162829894329,14018.0263344741,0.0,1.0
2020-04-16,30.512,30.53,30.15,30.42,139825,22.3495953370781,22.3627800747573,22.0844356126411,22.2822066778289,190891.169869287,0.0,1.0
2020-04-17,30.845,30.91,30.57,30.85,73179,22.5935129841431,22.6411245368735,22.3920794918221,22.5971754112762,99905.0593231865,0.0,1.0
2020-04-20,30.906,31.17,30.73,30.851,33507,22.638194595167,22.8315707477951,22.5092771600816,22.5979078967028,45744.254810014,0.0,1.0
2020-04-21,30.316,30.65,30.163,30.54,24200,22.2353276105251,22.4803005430332,22.1231094707834,22.3996208347221,32994.6656442664,0.04,1.0
2020-04-22,30.83,31.1,30.23,30.55,290117,22.6123218839058,22.8103538952148,22.1722507476637,22.4069553536595,395550.14102139,0.0,1.0
2020-04-23,30.93,31.21,30.69,30.85,47090,22.6856670732795,22.8910336035258,22.5096386187827,22.6269909217806,64203.2564127481,0.0,1.0
2020-04-24,31.018,31.08,30.77,30.88,26282,22.7502108399283,22.79568485734,22.5683147702816,22.6489944785927,35833.2976224219,0.0,1.0
2020-04-27,31.5,31.68,31.33,31.36,36333,23.1037346527095,23.2357559935821,22.9790478307742,23.0010513875863,49536.9911922781,0.0,1.0
2020-04-28,31.626,31.94,31.343,31.85,194646,23.1961495913203,23.4264534859537,22.9885827053928,23.3604428155174,265383.458222888,0.0,1.0
2020-04-29,32.041,32.19,31.84,31.892,34092,23.5005321272211,23.6098164593879,23.35310829658,23.3912477950543,46481.5760803442,0.0,1.0
2020-04-30,32.13,32.33,31.904,32.15,21987,23.5658093457637,23.712499724511,23.4000492177792,23.5804783836384,29977.4261785324,0.0,1.0
2020-05-01,31.2,31.54,31.142,31.54,31641,22.8836990845884,23.133072728459,22.8411588747517,23.133072728459,43139.8436219105,0.0,1.0
2020-05-04,31.317,31.36,30.905,31.03,32682,22.9695129561556,23.0010513875863,22.6673307759361,22.7590122626532,44559.1596109883,0.0,1.0
2020-05-05,31.8,32.05,31.15,31.74,90154,23.3237702208305,23.5071331942647,22.8470264899016,23.2797631072063,122917.400268314,0.0,1.0
2020-05-06,32.049,32.2,32.01,32.19,48244,23.506399742371,23.6171509783253,23.4777951185153,23.6098164593879,65776.6384025614,0.0,1.0
2020-05-07,31.91,32.41,31.61,32.11,49693,23.4044499291416,23.77117587601,23.1844143610205,23.5511403078889,67752.2280934102,0.0,1.0
2020-05-08,32.87,32.97,32.54,32.54,49534,24.1085637471289,24.1819089365026,23.8665246221958,23.8665246221958,67535.4449596319,0.0,1.0
2020-05-11,32.91,32.985,32.71,32.765,20137,24.1379018228784,24.1929107149086,23.991211444131,24.0315512982865,27455.1066974625,0.0,1.0
2020-05-12,32.81,33.28,32.72,33.28,28129,24.0645566335047,24.409279023561,23.9985459630684,24.409279023561,38351.5268556847,0.0,1.0
2020-05-13,32.172,32.635,32.06,32.625,7881,23.5966143253006,23.9362025521008,23.5144677132021,23.9288680331634,10745.080989358,0.0,1.0
2020-05-14,32.196,32.196,31.725,31.75,81694,23.6142171707503,23.6142171707503,23.2687613288003,23.2870976261437,111382.901452178,0.0,1.0
2020-05-15,32.255,32.32,32.027,32.31,18484,23.6574908324808,23.7051652055737,23.4902638007088,23.6978306866363,25201.3801557281,0.0,1.0
2020-05-18,32.99,33.01,32.26,32.82,30966,24.1965779743773,24.2112470122521,23.6611580919495,24.0718911524421,42219.5378653039,0.0,1.0
2020-05-19,32.838,33.07,32.75,32.75,15886,24.0850932865293,24.2552541258763,24.0205495198805,24.0205495198805,21659.2255547445,0.0,1.0
2020-05-20,33.115,33.21,32.79,32.79,38415,24.2882594610944,24.3579373909994,24.04988759563,24.04988759563,52375.6231704337,0.0,1.0
2020-05-21,33.085,33.19,32.934,33.055,106772,24.2955939800318,24.3726995374718,24.1847088450466,24.2735638207632,145398.858035879,0.04,1.0
2020-05-22,33.158,33.19,33.03,33.04,36734,24.3492007009187,24.3726995374718,24.2552053547061,24.2625487411289,50023.2425269731,0.0,1.0
2020-05-26,33.547,33.7,33.48,33.7,21143,24.6348584327679,24.7472122450377,24.5856577437348,24.7472122450377,28791.8935250121,0.0,1.0
2020-05-27,33.565,33.58,32.895,33.57,59045,24.6480765283291,24.6590916079634,24.1560696379975,24.6517482215405,80405.6828824829,0.0,1.0
2020-05-28,33.751,34.152,33.62,33.72,35225,24.7846635157943,25.0791333113509,24.6884651536548,24.7618990178834,47968.3322810646,0.0,1.0
2020-05-29,34.07,34.13,33.72,34.0,945248,25.0189175426835,25.0629778612207,24.7618990178834,24.9675138377235,1287209.94044036,0.0,1.0
2020-06-01,34.58,34.63,33.89,34.24,97814,25.3934302502493,25.4301471823636,24.886736587072,25.1437551118721,133200.126436908,0.0,1.0
2020-06-02,34.79,34.84,34.55,34.67,24804,25.5476413651294,25.5843582972437,25.3714000909808,25.4595207280551,33777.3318353308,0.0,1.0
2020-06-03,34.998,35.15,34.59,35.0,87772,25.7003838027249,25.8120032763524,25.4007736366722,25.7018524800095,119525.236649357,0.0,1.0
2020-06-04,34.686,35.11,34.58,34.92,67476,25.4712701463317,25.7826297306609,25.3934302502493,25.6431053886266,91886.7619303652,0.0,1.0
2020-06-05,35.03,35.21,34.547,35.15,38404,25.723882639278,25.8560635948895,25.3691970750539,25.8120032763524,52297.3976698938,0.0,1.0
2020-06-08,35.56,35.57,35.22,35.5,195789,26.1130821196896,26.1204255061125,25.8634069813124,26.0690218011525,266619.497770827,0.0,1.0
2020-06-09,35.33,35.473,34.675,35.47,62692,25.9441842319638,26.0491946578107,25.4631924212665,26.0469916418839,85372.0564191486,0.0,1.0
2020-06-10,35.36,35.43,35.13,35.38,42990,25.9662143912324,26.0176180961924,25.7973165035066,25.9809011640781,58542.4728108722,0.0,1.0
2020-06-11,33.89,34.78,33.88,34.77,47549,24.886736587072,25.5402979787065,24.8793932006492,25.5329545922837,64750.7801740907,0.0,1.0
2020-06-12,34.2,34.62,33.86,34.41,35750,25.1143815661807,25.4228037959408,24.8647064278034,25.2685926810607,48683.2612930606,0.0,1.0
2020-06-15,34.71,34.82,33.59,33.7,32097,25.4888942737465,25.569671524398,24.6664349943862,24.7472122450377,43708.7171391152,0.0,1.0
2020-06-16,35.071,35.46,34.96,35.28,24949,25.7539905236118,26.039648255461,25.672478934318,25.9074672998495,33974.7884195963,0.0,1.0
2020-06-17,35.365,35.6,35.17,35.326,35864,25.9698860844438,26.142455665381,25.8266900491981,25.9412468773947,48838.5030213799,0.0,1.0
2020-06-18,35.355,35.51,35.19,35.19,15782,25.962542698021,26.0763651875753,25.8413768220438,25.8413768220438,21491.446985373,0.0,1.0
2020-06-19,35.404,35.89,35.26,35.89,33161,25.998525291493,26.355413871644,25.8927805270038,26.355413871644,45157.6399367604,0.0,1.0
2020-06-22,35.633,35.71,35.45,35.46,210651,26.1666888405765,26.2232329160325,26.0323048690382,26.039648255461,286858.116773273,0.0,1.0
2020-06-23,35.867,36.02,35.83,35.88,28512,26.3385240828714,26.4508778951412,26.3113535531068,26.3480704852211,38826.7733143426,0.0,1.0
2020-06-24,34.993,35.7,34.89,35.53,31009,25.6967121095135,26.2158895296097,25.621075229358,26.091051960421,42227.1118723501,0.0,1.0
2020-06-25,35.23,35.56,34.63,34.63,440025,25.9001239134267,26.1427308078755,25.4590204689743,25.4590204689743,598533.072730346,0.04,1.0
2020-06-26,35.01,35.32,34.96,35.32,28164,25.7383859837941,25.9662894300945,25.7016273634231,25.9662894300945,38309.3811951083,0.0,1.0
2020-06-29,34.935,35.06,34.69,34.95,29700,25.6832480532376,25.7751446041652,25.5031308134196,25.6942756393489,40398.6870293536,0.0,1.0
2020-06-30,35.489,35.67,35.084,35.3,36987,26.0905335669486,26.2235997726917,25.7927887419433,25.9515859819461,50310.6477156465,0.0,1.0
2020-07-01,35.995,36.23,35.65,35.65,77246,26.4625308051034,26.6352963208472,26.2088963245433,26.2088963245433,105071.952130284,0.0,1.0
2020-07-02,36.428,36.67,36.28,36.52,56520,26.7808604575165,26.9587721801123,26.6720549412183,26.8484963189992,76879.9256194971,0.0,1.0
2020-07-06,36.907,37.03,36.71,36.91,67480,27.133008040671,27.2234342467837,26.9881790764091,27.1352135578932,91787.9932909352,0.0,1.0
2020-07-07,36.983,37.2,36.83,36.83,25064,27.1888811436349,27.3484135560452,27.0763997652996,27.0763997652996,34092.6832223474,0.0,1.0
2020-07-08,37.136,37.34,36.96,37.19,17366,27.3013625219703,27.4513376930841,27.1719721782643,27.341061831971,23621.6699983755,0.0,1.0
2020-07-09,37.461,37.62,37.07,37.17,21010,27.540293554382,27.6571859671618,27.2528411430805,27.3263583838226,28578.3304540982,0.0,1.0
2020-07-10,37.661,37.71,37.44,37.535,25973,27.6873280358661,27.7233514838297,27.5248549338261,27.5946963125311,35329.127885973,0.0,1.0
2020-07-13,36.91,38.31,36.855,38.31,30508,27.1352135578932,28.164454928282,27.0947790754851,28.164454928282,41497.7489525764,0.0,1.0
2020-07-14,36.69,36.98,36.33,36.72,36415,26.9734756282607,27.1866756264127,26.7088135615893,26.9955308004833,49532.5989284145,0.0,1.0
2020-07-15,37.5,37.53,37.178,37.43,30151,27.5689652782714,27.591020450494,27.3322397630819,27.5175032097519,41012.1485731326,0.0,1.0
2020-07-16,37.509,37.65,37.28,37.28,42485,27.5755818299382,27.6792411393845,27.4072273486388,27.4072273486388,57789.1656041105,0.0,1.0
2020-07-17,37.665,37.81,37.31,37.4,56648,27.6902687254958,27.7968687245717,27.4292825208615,27.4954480375293,77054.0344390174,0.0,1.0
2020-07-20,38.43,38.455,37.46,37.46,48932,28.2526756171725,28.271054927358,27.5395583819745,27.5395583819745,66558.5371623006,0.0,1.0
2020-07-21,38.265,38.63,38.165,38.5,36865,28.1607790662449,28.429397499779,28.0871849748657,28.333725180986,50092.336638899,0.04,1.0
2020-07-22,38.18,38.52,38.1718,38.27,30094,28.0982240885726,28.3484439992619,28.0921893730795,28.1644587708139,40891.8697629466,0.0,1.0
2020-07-23,37.64,38.5099,37.58,38.26,52488,27.700815995125,28.3410109960326,27.6566595402975,28.157099361676,71320.9430490311,0.0,1.0
2020-07-24,37.285,37.5499,37.1086,37.41,139508,27.4395569707289,27.6345077187924,27.309736993536,27.5315495849529,189564.131284946,0.0,1.0
2020-07-27,37.9776,38.03,37.33,37.43,33566,27.9492696476212,27.9878329515039,27.4726743118496,27.5462684032287,45609.6398106952,0.0,1.0
2020-07-28,37.8808,38.2399,37.72,37.92,31761,27.8780305671661,28.1423069493088,27.7596912682284,27.9068794509867,43156.9972599504,0.0,1.0
2020-07-29,38.3,38.44,38.07,38.17,38591,28.1865369982276,28.2895687261585,28.0172705880555,28.0908646794347,52437.6336154009,0.0,1.0
2020-07-30,38.57,38.69,37.92,37.92,30038,28.3852410449514,28.4735539546065,27.9068794509867,27.9068794509867,40815.7766976604,0.0,1.0
2020-07-31,38.5679,39.0,38.2001,39.0,98621,28.3836955690325,28.7016956378819,28.1130165009398,28.7016956378819,134006.681992808,0.0,1.0
2020-08-03,39.17,39.2,38.715,38.715,30784,28.8268055932266,28.8488838206403,28.4919524774513,28.4919524774513,41829.4450316523,0.0,1.0
2020-08-04,39.265,39.43,39.15,39.15,46893,28.8967199800368,29.0181502308124,28.8120867749507,28.8120867749507,63718.4305440903,0.0,1.0
2020-08-05,39.5698,39.63,39.2601,39.41,38458,29.1210347705605,29.1653384135708,28.8931138695592,29.0034314125366,52256.912585346,0.0,1.0
2020-08-06,39.4,39.604,39.2995,39.51,25115,28.9960720033987,29.1462039498122,28.9221099415626,29.0770255039158,34126.3809761548,0.0,1.0
2020-08-07,38.73,39.4279,38.6323,39.39,37012,28.5029915911581,29.0166047548935,28.4310901638807,28.9887125942608,50292.0809352755,0.0,1.0
2020-08-10,38.5499,38.9456,38.2,38.72,55558,28.3704486325842,28.6616604521717,28.1129429068485,28.4956321820202,75492.4735924034,0.0,1.0
2020-08-11,38.2333,38.73,38.18,38.58,39497,28.1374497392777,28.5029915911581,28.0982240885726,28.3926004540894,53668.7107073537,0.0,1.0
2020-08-12,38.65,38.76,38.38,38.47,304196,28.4441163180548,28.5250698185719,28.245412271331,28.3116469535723,413342.965853967,0.0,1.0
2020-08-13,39.12,39.43,38.6,38.72,76627,28.790008547537,29.0181502308124,28.4073192723652,28.4956321820202,104121.130601625,0.0,1.0
2020-08-14,39.08,39.27,38.96,38.96,144143,28.7605709109853,28.9003996846057,28.6722580013303,28.6722580013303,195862.191242122,0.0,1.0
2020-08-17,39.68,39.703,39.12,39.12,214915,29.2021354592604,29.2190621002776,28.790008547537,28.790008547537,292027.52010712,0.0,1.0
2020-08-18,40.05,40.05,39.72,40.01,81541,29.4744335973634,29.4744335973634,29.2315730958121,29.4449959608117,110798.297080495,0.0,1.0
2020-08-19,39.906,40.126,39.82,39.96,247906,29.3684581057773,29.5303651068116,29.3051671871913,29.4081989151221,336855.847193894,0.0,1.0
2020-08-20,40.32,40.32,39.64,39.68,55082,29.6731376440872,29.6731376440872,29.1726978227087,29.2021354592604,74845.68253747,0.0,1.0
2020-08-21,40.2861,40.3062,40.185,40.185,13513,29.6776268836613,29.6924339833895,29.6031493820432,29.6031493820432,18343.3153679719,0.04,1.0
2020-08-24,40.1706,40.49,40.02,40.49,27759,29.5925413105961,29.8278342286656,29.4815985633786,29.8278342286656,37681.6466587383,0.0,1.0
2020-08-25,40.2,40.31,40.0,40.0,16375,29.6141994564672,29.695233335577,29.4668651308132,29.4668651308132,22228.3570747088,0.0,1.0
2020-08-26,40.8562,41.02,40.41,40.67,60291,30.0976033789382,30.2182701916489,29.768900498404,29.9604351217543,81842.4351994667,0.0,1.0
2020-08-27,41.11,41.28,40.71,40.71,224806,30.2845706381932,30.4098048149992,29.9899019868851,29.9899019868851,305164.460490808,0.0,1.0
2020-08-28,41.3653,41.81,41.18,41.32,98640,30.4726429048906,30.8002407779825,30.3361376521722,30.43927168013,133899.550647284,0.0,1.0
2020-08-31,41.84,41.925,41.28,41.63,217183,30.8223409268306,30.8849580152335,30.4098048149992,30.6676398848938,294816.566385128,0.0,1.0
2020-09-01,42.19,42.2,41.53,41.77,63534,31.0801759967252,31.0875427130079,30.5939727220668,30.7707739128516,86244.6679929494,0.0,1.0
2020-09-02,41.93,42.35,41.53,42.35,48493,30.8886413733749,31.1980434572484,30.5939727220668,31.1980434572484,65827.1584503116,0.0,1.0
2020-09-03,40.42,41.54,40.18,41.54,34040,29.7762672146867,30.6013394383495,29.5994660239018,30.6013394383495,46207.8335769824,0.0,1.0
2020-09-04,39.77,40.71,38.62,40.71,78070,29.297430656311,29.9899019868851,28.4502582838001,29.9899019868851,105976.661790688,0.0,1.0
2020-09-08,38.7488,39.77,38.51,39.12,95541,28.5451415895213,29.297430656311,28.3692244046904,28.8185940979353,129692.791650367,0.0,1.0
2020-09-09,39.11,39.42,38.88,39.17,278746,28.8112273816526,29.0395955864164,28.6417929071504,28.8554276793488,378385.686787589,0.0,1.0
2020-09-10,39.22,40.005,38.8601,39.84,41068,28.8922612607623,29.4705484889545,28.6271331417478,29.3489976702899,55748.0408149093,0.0,1.0
2020-09-11,39.0,39.58,38.6801,39.58,16126,28.7301935025428,29.1574630469396,28.4945322486592,29.1574630469396,21890.3503014812,0.0,1.0
2020-09-14,39.7204,39.7599,39.26,39.26,150667,29.2608917435488,29.2899902728655,28.9217281258931,28.9217281258931,204523.961854971,0.0,1.0
2020-09-15,40.19,40.65,40.1101,40.29,11701,29.6068327401845,29.9457016891889,29.5479726770857,29.6804999030116,15883.6034278576,0.0,1.0
2020-09-16,40.2667,40.58,40.23,40.23,59513,29.6633354540729,29.89413467521,29.6362996053153,29.6362996053153,80786.3337152453,0.0,1.0
2020-09-17,39.94,40.29,39.4042,40.29,31043,29.4226648331169,29.6804999030116,29.0279561746897,29.6804999030116,42139.5351859655,0.0,1.0
2020-09-18,40.0,40.11,39.43,40.1,16131,29.4668651308132,29.5478990099229,29.0469623026991,29.5405322936402,21897.1375860841,0.0,1.0
2020-09-21,39.7816,39.91,39.15,39.52,26958,29.3059760471989,29.4005646842688,28.8406942467834,29.1132627492434,36594.3236653435,0.0,1.0
2020-09-22,39.83,40.0599,39.0,39.75,239216,29.3416309540072,29.5109917613466,28.7301935025428,29.2826972237456,324725.414716552,0.0,1.0
2020-09-23,39.1295,39.9799,39.03,39.93,51326,28.8255924784038,29.4520580310849,28.7522936513909,29.4152981168342,69672.8339063514,0.0,1.0
2020-09-24,38.9413,39.3806,38.605,38.76,109726,28.7164177430942,29.0403700075163,28.46842059644,28.582721987256,148795.477278065,0.04,1.0
2020-09-25,39.6571,39.7599,39.04,39.4531,44966,29.2442689401653,29.3200765722678,28.7892019190524,29.093833561285,60976.7733380009,0.0,1.0
2020-09-28,40.1717,40.3099,39.8,39.89,620196,29.6237495576741,29.7256621525823,29.3496474482143,29.4160159977203,841025.461840832,0.0,1.0
2020-09-29,40.145,40.5499,40.05,40.5499,204405,29.6040602213207,29.902644951265,29.5340045301755,29.902644951265,277186.259710761,0.0,1.0
2020-09-30,40.3131,40.56,40.08,40.08,87314,29.7280219232314,29.9100929773762,29.5561273800108,29.5561273800108,118403.371152297,0.0,1.0
2020-10-01,40.9,41.0499,40.39,40.64,198131,30.1608186088434,30.2713591151873,29.7847301616426,29.9690872436038,268678.314242571,0.0,1.0
2020-10-02,40.44,40.85,40.09,40.1,36946,29.8216015780348,30.1239471924511,29.5635016632892,29.5708759465677,50101.1401446823,0.0,1.0
2020-10-05,41.055,41.11,40.765,40.765,27124,30.2751199996593,30.3156785576907,30.0612657845843,30.0612657845843,36781.8796428398,0.0,1.0
2020-10-06,40.88,41.46,40.84,40.96,33962,30.1460700422865,30.5737784724363,30.1165729091727,30.205064308514,46054.6452009337,0.0,1.0
2020-10-07,41.5169,41.59,41.03,41.03,27784,30.6157381442907,30.6696441550561,30.2566842914632,30.2566842914632,37676.8818757064,0.0,1.0
2020-10-08,41.776,42.02,41.5822,41.5822,34446,30.8068058240352,30.9867383360293,30.6638922140989,30.6638922140989,46710.9801717026,0.0,1.0
2020-10-09,42.0999,42.18,41.84,41.968,18908,31.0456588594241,31.1047268684844,30.8540012370173,30.9483920629814,25640.4579076395,0.0,1.0
2020-10-12,42.475,42.54,42.2901,42.4236,186426,31.3222682251986,31.3702010665085,31.1859177273801,31.2843644091474,252805.58524908,0.0,1.0
2020-10-13,42.55,42.6699,42.31,42.46,37316,31.3775753497869,31.4659930062955,31.2005925511042,31.3112068002809,50602.8838206832,0.0,1.0
2020-10-14,42.5,43.49,42.28,43.49,21032,31.3407039333947,32.0707579779608,31.1784697012689,32.0707579779608,28520.737820683,0.0,1.0
2020-10-15,42.305,42.38,41.71,41.71,25198,31.196905409465,31.2522125340533,30.7581355543975,30.7581355543975,34170.1003996563,0.0,1.0
2020-10-16,42.27,42.58,42.2101,42.48,46171,31.1710954179904,31.3996981996223,31.1269234611525,31.3259553668378,62610.8304449771,0.0,1.0
2020-10-19,42.13,42.63,41.898,42.5,26652,31.0678554520922,31.4365696160145,30.8967720800322,31.3407039333947,36141.8174399413,0.0,1.0
2020-10-20,42.195,42.3799,42.036,42.22,30314,31.1157882934021,31.2521387912206,30.9985371892748,31.1342240015982,41107.7237683618,0.0,1.0
2020-10-21,41.9083,42.2244,41.8201,42.21,21351,30.9338647249228,31.1671883061597,30.8687614668871,31.1565592028069,28925.7136557881,0.04,1.0
2020-10-22,41.9097,42.08,41.6424,41.92,34088,30.934898109971,31.0606020197611,30.7375953789852,30.942500871397,46181.4307104352,0.0,1.0
2020-10-23,42.1444,42.28,41.58,41.58,38853,31.1081377319776,31.2082284552162,30.6915359311232,30.6915359311232,52636.9140868499,0.0,1.0
2020-10-26,41.79,42.16,41.39,41.71,62875,30.8465436883511,31.1196525939431,30.5512908174408,30.7874931141691,85181.2208377909,0.0,1.0
2020-10-27,41.8586,41.92,41.54,41.54,27204,30.8971795557122,30.942500871397,30.6620106440322,30.6620106440322,36855.1877800599,0.0,1.0
2020-10-28,40.84,41.2111,40.44,41.06,12551,30.1453181199392,30.4192389709262,29.8500652490289,30.3077071989399,17003.7296657672,0.0,1.0
2020-10-29,41.3817,41.42,40.975,40.995,167797,30.5451643203694,30.5734347827591,30.2449659638714,30.2597286074169,227326.494042446,0.0,1.0
2020-10-30,40.4249,41.06,39.96,40.915,154320,29.8389194531521,30.3077071989399,29.4957618039366,30.2006780332349,209068.24651591,0.0,1.0
2020-11-02,40.345,40.74,40.03,40.28,176373,29.7799426921877,30.0715049022116,29.5474310563459,29.7319641006648,238945.009349085,0.0,1.0
2020-11-03,41.1,41.15,40.5536,40.57,26874,30.3372324860309,30.3741390948947,29.9339170643674,29.9460224320748,36408.113380434,0.0,1.0
2020-11-04,42.22,42.369,41.64,41.64,34079,31.1639405245797,31.2739222189937,30.7358238617598,30.7358238617598,46169.2377722636,0.0,1.0
2020-11-05,43.24,43.3399,42.825,42.88,179919,31.9168353454009,31.9905747499107,31.6105104918315,31.6511077615816,243749.026988699,0.0,1.0
2020-11-06,43.53,43.65,43.0401,43.4,30359,32.1308936768108,32.2194695380839,31.7692827231635,32.034936493765,41129.4899946639,0.0,1.0
2020-11-09,43.2,44.1623,42.79,43.79,59932,31.8873100583098,32.5976146525022,31.5846758656268,32.3228080429025,81194.1300556738,0.0,1.0
2020-11-10,41.99,42.689,41.4101,42.03,70799,30.9941701238063,31.510124515722,30.5661272742041,31.0236954108973,95916.4255124413,0.0,1.0
2020-11-11,42.69,42.8258,42.26,42.3868,32160,31.5108626478992,31.6111009975733,31.1934658116707,31.2870609717492,43569.4323998943,0.0,1.0
2020-11-12,42.6888,43.27,42.6,42.6,93810,31.5099768892865,31.9389793107191,31.4444307519444,31.4444307519444,127091.058875438,0.0,1.0
2020-11-13,42.96,43.05,42.42,42.42,28708,31.7101583357637,31.7765902317185,31.3115669600348,31.3115669600348,38892.763225627,0.0,1.0
2020-11-16,43.13,43.3,42.9601,43.27,32034,31.8356408059005,31.9611232760374,31.7102321489814,31.9389793107191,43398.7312654918,0.0,1.0
2020-11-17,43.31,43.6799,43.032,43.6799,236941,31.9685045978102,32.2415396901844,31.7633038525275,32.2415396901844,321000.773702218,0.0,1.0
2020-11-18,43.4541,43.92,43.32,43.68,301973,32.0748694445556,32.4187652259483,31.9758859195829,32.2416135034022,409104.235388473,0.0,1.0
2020-11-19,43.96,44.06,43.29,43.29,113272,32.4482905130394,32.5221037307669,31.9537419542646,31.9537419542646,153457.610286095,0.0,1.0
2020-11-20,44.28,44.375,44.12,44.12,40380,32.6844928097676,32.7546153666088,32.5663916614035,32.5663916614035,54705.6492633001,0.0,1.0
2020-11-23,44.8779,45.03,44.3492,44.5,77794,33.1258220385607,33.2380919427244,32.7355715564351,32.8468818887682,105393.0480136,0.0,1.0
2020-11-24,45.0955,45.22,44.85,45.22,35083,33.3159648874269,33.4079438571353,33.1345927021787,33.4079438571353,47487.3062162778,0.04,1.0
2020-11-25,45.38,45.5499,45.0601,45.235,26142,33.5261497619814,33.6516696571899,33.2898118309797,33.4190256607146,35385.0343216354,0.0,1.0
2020-11-27,46.035,46.17,45.76,45.76,20464,34.0100551849453,34.1097914171592,33.806888785991,33.806888785991,27699.4622583561,0.0,1.0
2020-11-30,45.77,46.25,45.38,46.25,16805,33.8142766550439,34.1688943695822,33.5261497619814,34.1688943695822,22746.7485951756,0.0,1.0
2020-12-01,46.02,46.26,45.95,46.26,94270,33.9989733813659,34.1762822386351,33.9472582979958,34.1762822386351,127601.070518727,0.0,1.0
2020-12-02,45.9,46.12,45.44,46.12,45537,33.9103189527313,34.0728520718948,33.5704769762987,34.0728520718948,61637.5299481413,0.0,1.0
2020-12-03,46.34,46.522,46.245,46.5199,27819,34.2353851910582,34.3698444078206,34.1652004350558,34.3682929553195,37654.9716851646,0.0,1.0
2020-12-04,46.82,46.9,46.55,46.55,22936,34.5900029055965,34.6491058580196,34.3905304411687,34.3905304411687,31045.4879963671,0.0,1.0
2020-12-07,47.24,47.33,47.025,47.08,24849,34.9002934058176,34.9667842272936,34.7414542211806,34.7820875009715,33634.867946535,0.0,1.0
2020-12-08,47.68,47.8699,47.41,47.41,33324,35.2253596441445,35.3656552774587,35.0258871797166,35.0258871797166,45106.3760895943,0.0,1.0
2020-12-09,46.81,47.973,46.72,47.93,38101,34.5826150365437,35.4418242073939,34.5161242150677,35.4100563704665,51572.381328461,0.0,1.0
2020-12-10,47.46,47.58,46.44,46.44,36172,35.062826524981,35.1514809536156,34.309263881587,34.309263881587,48961.3442537753,0.0,1.0
2020-12-11,47.3,47.5579,47.065,47.34,15579,34.9446206201349,35.1351537630088,34.7710056973922,34.9741720963464,21087.2714289938,0.0,1.0
2020-12-14,47.62,48.05,47.47,47.85,32887,35.1810324298272,35.4987107991011,35.0702143940339,35.3509534180435,44514.8658762,0.0,1.0
2020-12-15,47.97,48.09,47.6101,47.91,34349,35.4396078466781,35.5282622753126,35.1737184394648,35.3952806323608,46493.7856290204,0.0,1.0
2020-12-16,48.02,48.2399,47.63,47.97,23037,35.4765471919425,35.6390064324153,35.18842029888,35.4396078466781,31182.1985948861,0.0,1.0
2020-12-17,48.8341,49.0099,48.32,48.32,58003,36.0779936115376,36.2078723494873,35.6981832635289,35.6981832635289,78511.137088127,0.0,1.0
2020-12-18,49.1,50.56,48.7101,49.09,20304,36.2744370496538,37.3530659313747,35.9863840352819,36.2670491806009,27482.8910131774,0.0,1.0
2020-12-21,48.9334,49.1499,48.32,48.75,17910,36.1513551512328,36.3113025162277,35.6981832635289,36.0158616328029,24242.443757191,0.0,1.0
2020-12-22,49.19,49.4399,48.9987,49.31,26907,36.3409278711297,36.5255507187613,36.1995979361481,36.4295822997643,36420.515587646,0.0,1.0
2020-12-23,49.37,49.77,49.36,49.55,24847,36.4739095140816,36.7694242761969,36.4665216450287,36.6068911570335,33632.1608059702,0.0,1.0
2020-12-24,49.0,49.4599,48.91,49.24,20293,36.497993967194,36.8405537105718,36.4309568354175,36.6767596519313,27244.1548676284,0.4026,1.0
2020-12-28,48.62,49.513,48.52,49.5,16083,36.2149482996933,36.8801056183199,36.1404625977195,36.8704224770634,21592.063407878,0.0,1.0
2020-12-29,48.34,49.04,48.102,49.04,20731,36.0063883341665,36.5277882479836,35.8291123634687,36.5277882479836,27832.1871857687,0.0,1.0
2020-12-30,48.904,48.9599,48.26,48.26,109789,36.4264876932991,36.4681252007025,35.9467997725874,35.9467997725874,147396.073461886,0.0,1.0
2020-12-31,48.96,49.08,48.75,48.9,51812,36.4681996864045,36.5575825287731,36.3117797122594,36.4235082652202,69559.6586015651,0.0,1.0
2021-01-04,48.63,49.25,48.185,49.25,67813,36.2223968698907,36.6842082221287,35.890935496107,36.6842082221287,91041.6337672342,0.0,1.0
2021-01-05,49.31,49.31,48.7,48.75,34923,36.728899643313,36.728899643313,36.2745368612724,36.3117797122594,46885.5083251459,0.0,1.0
2021-01-06,49.565,49.98,49.13,49.13,29168,36.9188381833464,37.2279538465379,36.59482537976,36.59482537976,39159.1932774348,0.0,1.0
2021-01-07,51.06,51.08,49.56,49.56,26904,38.0323994278557,38.0472965682504,36.9151138982477,36.9151138982477,36119.6837608374,0.0,1.0
2021-01-08,51.43,51.95,50.86,50.86,20396,38.3079965251589,38.6953221754231,37.8834280239079,37.8834280239079,27382.4364401591,0.0,1.0
2021-01-11,51.21,51.53,50.86,51.4,38810,38.1441279808164,38.3824822271328,37.8834280239079,38.2856508145668,52103.9595137564,0.0,1.0
2021-01-12,52.0115,52.075,51.39,51.39,67065,38.741130882137,38.7884293028904,38.2782022443694,38.2782022443694,90037.4141919625,0.0,1.0
2021-01-13,52.055,52.2599,51.81,52.05,27163,38.7735321624956,38.9261533658401,38.5910421926596,38.7698078773969,36467.4015014729,0.0,1.0
2021-01-14,52.49,52.5899,52.1955,52.42,114639,39.0975449660819,39.1719561823538,38.8781845737689,39.0454049747002,153907.390226682,0.0,1.0
2021-01-15,51.84,52.4251,51.45,52.18,66167,38.6133879032518,39.0492037455009,38.3228936655537,38.8666392899629,88831.813685821,0.0,1.0
2021-01-19,52.2758,52.5,51.39,52.22,65892,38.9379965924539,39.1049935362793,38.2782022443694,38.8964335707525,88462.6153125594,0.0,1.0
2021-01-20,52.74,52.86,52.5001,52.86,43623,39.2837592210166,39.3731420633852,39.1050680219813,39.3731420633852,58565.602315604,0.0,1.0
2021-01-21,52.5656,52.71,52.36,52.68,53265,39.1836504375637,39.2912896374051,39.0303912998394,39.2689269227566,71455.9938324646,0.04,1.0
2021-01-22,52.6093,52.71,52.36,52.4,43929,39.2162254585683,39.2912896374051,39.0303912998394,39.060208252704,58931.5752007198,0.0,1.0
2021-01-25,52.5407,53.235,51.94,53.06,34020,39.1650893844055,39.6826371437538,38.7173132947604,39.5521879749709,45638.4663508954,0.0,1.0
2021-01-26,51.87,52.77,51.7801,52.19,28740,38.6651336272473,39.3360150667021,38.598120025684,38.9036692501646,38555.2475874407,0.0,1.0
2021-01-27,50.23,51.411,50.1195,51.25,42379,37.4426385597962,38.3229840931253,37.3602692275076,38.2029708578451,56852.2212076602,0.0,1.0
2021-01-28,51.06,51.3299,50.2844,50.44,366095,38.0613403317379,38.2625302211922,37.4831896156922,37.5991775623357,491123.290380102,0.0,1.0
2021-01-29,50.25,51.65,49.99,51.65,254507,37.4575470362286,38.5011403864916,37.2637368426083,38.5011403864916,341425.901104272,0.0,1.0
2021-02-01,51.3,51.5858,50.48,50.88,62275,38.2402420489259,38.4532841771439,37.6289945152004,37.927164043847,83543.0773663142,0.0,1.0
2021-02-02,52.29,52.64,51.3,51.3,43408,38.9782116323262,39.239109969892,38.2402420489259,38.2402420489259,58232.6439553107,0.0,1.0
2021-02-03,52.455,52.82,52.07,52.07,144178,39.1012065628929,39.3732862577829,38.8142183915706,38.8142183915706,193417.483878289,0.0,1.0
2021-02-04,53.1362,53.24,52.4,52.4,35173,39.6089892701781,39.6863642628619,39.060208252704,39.060208252704,47185.2374179907,0.0,1.0
2021-02-05,53.77,53.8386,53.25,53.41,26677,40.0814388883186,40.1325749624815,39.693818501078,39.8130863125367,35787.6944986137,0.0,1.0
2021-02-08,54.29,54.55,53.4,53.4,65082,40.4690592755592,40.6628694691795,39.8056320743205,39.8056320743205,87308.7203718099,0.0,1.0
2021-02-09,54.66,54.82,54.18,54.3,98151,40.7448660895573,40.8641339010159,40.3870626551814,40.4765135137753,131671.40243406,0.0,1.0
2021-02-10,54.6,54.97,54.22,54.83,52380,40.7001406602603,40.9759474742584,40.416879608046,40.8715881392321,70268.7497783628,0.0,1.0
2021-02-11,55.0144,55.11,54.5,54.5,30378,41.0090442919382,41.0803068092847,40.6255982780986,40.6255982780986,40752.6552265579,0.0,1.0
2021-02-12,55.53,55.58,54.85,55.3,46357,41.3933848143636,41.4306560054444,40.8864966156644,41.2219373353918,62188.7826169448,0.0,1.0
2021-02-16,55.27,55.99,55.0001,55.99,51199,41.1995746207433,41.7362797723072,40.9983847312891,41.7362797723072,68684.416187522,0.0,1.0
2021-02-17,54.87,54.95,54.121,54.95,26603,40.9014050920967,40.9610389978261,40.343082649706,40.9610389978261,35688.4221144289,0.0,1.0
2021-02-18,54.46,54.69,53.8901,54.69,14536,40.595781325234,40.7672288042058,40.1709642892947,40.7672288042058,19500.3158987835,0.0,1.0
2021-02-19,55.14,55.46,54.33,54.33,71393,41.1026695239332,41.3412051468505,40.4988762284238,40.4988762284238,95775.0449203256,0.0,1.0
2021-02-22,53.76,55.196,53.67,54.64,33041,40.0739846501024,41.1444132579437,40.006896506157,40.729957613125,44325.1195385049,0.0,1.0
2021-02-23,53.48,53.68,51.64,52.82,31504,39.8950829329145,40.044279204167,38.5224772373916,39.4027352377813,42231.6184386214,0.04,1.0
2021-02-24,53.92,53.99,53.07,53.31,24742,40.22331472967,40.2755334246083,39.5892305768469,39.7682661023499,33167.048736934,0.0,1.0
2021-02-25,52.08,54.0,51.985,53.8777,42913,38.8507090341471,40.2829932381709,38.7798408053022,40.1917597183,57525.5663425774,0.0,1.0
2021-02-26,52.54,52.8271,51.6693,52.39,56706,39.1938604580278,39.4080317054107,38.5443344911301,39.0819632545884,76015.304570228,0.0,1.0
2021-03-01,53.85,53.94,53.0601,53.475,122754,40.1710960347316,40.2382343567952,39.5818453614199,39.8913530261332,164553.710316611,0.0,1.0
2021-03-02,53.05,54.06,52.95,54.06,27378,39.5743109497216,40.3277521195467,39.4997128140954,40.3277521195467,36700.6491116232,0.0,1.0
2021-03-03,51.79,53.01,51.54,53.01,38782,38.634374440831,39.5444716954711,38.4478791017654,39.5444716954711,51987.8944352023,0.0,1.0
2021-03-04,50.13,52.146,48.75,51.45,101941,37.3960453894354,38.8999438036604,36.3665911177932,38.3807407797018,136653.549239827,0.0,1.0
2021-03-05,49.98,50.19,47.92,50.1739,58343,37.284148185996,37.4408042708111,35.7474265920954,37.4287939709753,78209.7293856173,0.0,1.0
2021-03-08,49.0808,50.4402,48.94,49.61,29506,36.6133617504448,37.627448806148,36.5083275754831,37.0081350841789,39553.2673200217,0.0,1.0
2021-03-09,50.8472,51.03,49.2701,50.14,26581,37.9310632181468,38.0674286100715,36.7545760211853,37.403505202998,35632.2577995491,0.0,1.0
2021-03-10,50.8847,51.64,50.65,51.64,201835,37.9590375190066,38.5224772373916,37.7839556946918,38.5224772373916,270563.06207336,0.0,1.0
2021-03-11,52.4663,52.65,51.53,51.53,79682,39.1388816320713,39.2759184072167,38.4404192882028,38.4404192882028,106815.001918049,0.0,1.0
2021-03-12,52.28,52.5,51.6,52.45,91616,38.9999053053996,39.1640212037773,38.4926379831411,39.1267221359642,122812.720761577,0.0,1.0
2021-03-15,52.76,52.89,52.12,52.23,67677,39.3579763564055,39.4549539327197,38.8805482883976,38.9626062375864,90722.1064331698,0.0,1.0
2021-03-16,52.16,52.9199,51.9,52.9,54684,38.9103875426481,39.4772587752719,38.7164323900199,39.4624137462823,73304.7810658192,0.0,1.0
2021-03-17,52.0589,52.22,51.2824,51.49,19408,38.83496882753,38.9551464240238,38.2557143043922,38.4105800339523,26016.7359908825,0.0,1.0
2021-03-18,50.8068,51.7311,50.53,51.73,20846,37.9009255713538,38.5904361389471,37.6944379319403,38.5896155594552,27944.3981072721,0.0,1.0
2021-03-19,51.0925,51.15,50.365,50.49,13048,38.1140524448379,38.156946372823,37.571351008157,37.6645986776898,17491.0537514961,0.0,1.0
2021-03-22,51.14,51.4786,51.09,51.33,16121,38.1494865592604,38.4020758464909,38.1121874914473,38.2912230169503,21610.4596511241,0.0,1.0
2021-03-23,50.175,51.1791,49.98,50.82,16933,37.4296145504672,38.1786544302903,37.284148185996,37.9107725252564,22698.9587043288,0.0,1.0
2021-03-24,48.9547,50.3885,48.8,50.38,161259,36.5192935014201,37.5888815700292,36.4038901856063,37.582540728501,216170.281798935,0.0,1.0
2021-03-25,49.1,49.15,48.19,48.51,339457,36.6575238467356,36.6948533007546,35.9781277835883,36.2170362893104,454677.156310007,0.04,1.0
2021-03-26,49.61,49.68,48.8,49.28,134812,37.0382842777302,37.0905455133569,36.4335471226211,36.7919098812042,180570.548836715,0.0,1.0
2021-03-29,48.81,49.75,48.655,49.75,140044,36.4410130134249,37.1428067489836,36.3252917059658,37.1428067489836,187578.419883162,0.0,1.0
2021-03-30,49.31,49.4,48.3761,48.87,60750,36.8143075536157,36.88150057085,36.1170680114473,36.4858083582478,81370.0623225708,0.0,1.0
2021-03-31,50.21,50.4,49.71,49.71,268311,37.4862377259591,37.6280896512316,37.1129431857683,37.1129431857683,359382.432787347,0.0,1.0
2021-04-01,50.9,51.0199,50.24,50.82,128593,38.0013841914224,38.0909002221602,37.5086353983706,37.9416570649919,172240.665419693,0.0,1.0
2021-04-05,51.17,51.41,50.9601,51.18,38220,38.2029632431254,38.382144622417,38.0462541951533,38.2104291339292,51192.8194562743,0.0,1.0
2021-04-06,51.65,52.41,51.13,51.13,50732,38.5613260017086,39.1287337027986,38.1730996799102,38.1730996799102,67951.7037324883,0.0,1.0
2021-04-07,51.24,51.74,51.21,51.53,27464,38.2552244787521,38.6285190189429,38.2328268063407,38.4717353120628,36785.9652942731,0.0,1.0
2021-04-08,51.704,51.8099,51.35,51.5,21203,38.6016418120492,38.6807055956616,38.3373492775941,38.4493376396514,28399.826031695,0.0,1.0
2021-04-09,51.68,51.89,51.44,51.44,29063,38.58372367412,38.7405073810002,38.4045422948285,38.4045422948285,38927.7057000968,0.0,1.0
2021-04-12,51.6,51.64,51.25,51.46,38232,38.5239965476895,38.5538601109048,38.262690369556,38.4194740764361,51208.8925550046,0.0,1.0
2021-04-13,52.005,52.0999,51.59,51.86,48420,38.8263651252441,38.8972164289723,38.5165306568857,38.7181097085887,64854.9533771008,0.0,1.0
2021-04-14,51.8345,52.4699,51.65,52.02,20644,38.699071687039,39.1734543887134,38.5613260017086,38.8375639614498,27651.0875158379,0.0,1.0
2021-04-15,52.0,52.18,51.8058,52.12,25719,38.8226321798421,38.9570182143108,38.677644580432,38.9122228694879,34448.6688538963,0.0,1.0
2021-04-16,51.85,52.3,51.76,52.3,20874,38.7106438177849,39.0466089039566,38.6434508005506,39.0466089039566,27959.1552415036,0.0,1.0
2021-04-19,51.23,51.82,51.059,51.65,220353,38.2477585879483,38.6882461453735,38.1200918552031,38.5613260017086,295146.293711366,0.0,1.0
2021-04-20,50.6063,51.3299,50.2025,51.15,146525,37.7821109785143,38.3223428370784,37.4806383078563,38.1880314615178,196259.232622464,0.0,1.0
2021-04-21,51.29,51.35,50.1077,50.26,22178,38.3224174959865,38.3672477757634,37.4390368329819,37.5528310264824,29682.6164507793,0.04,1.0
2021-04-22,51.2606,52.1414,51.13,51.5273,42246,38.3004506588958,38.9585591660212,38.202870083248,38.4997212525043,56541.2487410777,0.0,1.0
2021-04-23,52.1118,52.29,51.4,51.4,55174,38.9364428946646,39.0695888256021,38.4046063422442,38.4046063422442,73843.8398437775,0.0,1.0
2021-04-26,52.6,52.7,51.88,51.88,277327,39.301211937783,39.3759290707445,38.7632485804597,38.7632485804597,371169.220508849,0.0,1.0
2021-04-27,52.62,52.9599,52.35,52.35,98921,39.3161553643753,39.5701188993116,39.1144191053791,39.1144191053791,132393.998644041,0.0,1.0
2021-04-28,52.45,52.92,52.26,52.77,46145,39.1891362383406,39.54030676326,39.0471736857137,39.4282310638176,61759.5967229331,0.0,1.0
2021-04-29,52.04,52.9986,51.7,52.69,265175,38.8827959931982,39.5990344297678,38.6287577411289,39.3684573574484,354905.21315427,0.0,1.0
2021-04-30,51.57,52.19,51.5105,51.6,138374,38.5316254682789,38.9948716926406,38.4871687741667,38.5540406081673,185197.148920558,0.0,1.0
2021-05-03,51.1,52.03,51.1,51.74,206871,38.1804549433595,38.8753242799021,38.1804549433595,38.6586445943135,276872.240408926,0.0,1.0
2021-05-04,50.46,50.79,49.92,50.51,21268,37.7022652924055,37.9488318311787,37.298792774413,37.7396238588863,28464.689632752,0.0,1.0
2021-05-05,50.21,50.8303,50.03,50.42,35216,37.5154724600016,37.9789428357622,37.3809816206708,37.6723784392209,47132.4294765372,0.0,1.0
2021-05-06,49.76,50.03,49.31,49.69,29952,37.1792453616745,37.3809816206708,36.8430182633475,37.1269433686014,40087.191267641,0.0,1.0
2021-05-07,50.3,50.65,49.93,49.99,19147,37.582717879667,37.8442278450325,37.3062644877092,37.3510947674861,25625.9832799653,0.0,1.0
2021-05-10,49.22,49.9799,49.22,49.89,25096,36.7757728436821,37.343548337057,36.7757728436821,37.2763776345246,33588.0125551789,0.0,1.0
2021-05-11,49.44,49.44,48.08,48.28,29389,36.9401505361975,36.9401505361975,35.9239975279203,36.0734317938434,39333.6826978065,0.0,1.0
2021-05-12,47.95,48.9011,47.76,48.81,72870,35.8268652550702,36.5374999066677,35.6849027024433,36.4694325985397,97527.8321204927,0.0,1.0
2021-05-13,47.785,48.7,47.45,48.04,28796,35.7035819856836,36.387243752282,35.4532795902624,35.8941106747356,38540.0226944107,0.0,1.0
2021-05-14,48.78,49.02,48.3,48.3,96871,36.4470174586512,36.626338577759,36.0883752204357,36.0883752204357,129650.317350683,0.0,1.0
2021-05-17,48.7956,48.95,48.36,48.65,14325,36.4586733313932,36.5740365846859,36.1332055002126,36.3498851858012,19172.3095255394,0.0,1.0
2021-05-18,48.64,49.3399,48.64,48.71,13737,36.342413472505,36.865358686103,36.342413472505,36.3947154655781,18385.3414277372,0.0,1.0
2021-05-19,48.5257,48.7199,48.0,48.0,18537,36.25701178953,36.4021124617413,35.864223821551,35.864223821551,24809.5707975514,0.0,1.0
2021-05-20,49.0325,49.0953,48.46,48.46,46587,36.6356782193792,36.682600578879,36.2079226331742,36.2079226331742,62351.1611774034,0.0,1.0
2021-05-21,49.0862,49.5699,49.0,49.49,14512,36.7056881729642,37.0673894529423,36.6412295202163,37.0076418154185,19406.7723521031,0.04,1.0
2021-05-24,49.48,49.6,49.03,49.03,48894,37.0001640134756,37.0898976367904,36.663662926045,36.663662926045,65385.5242133222,0.0,1.0
2021-05-25,49.585,50.12,49.5,49.96,38181,37.0786809338761,37.4787433378213,37.0151196173614,37.3590985067349,51059.1217734047,0.0,1.0
2021-05-26,50.0285,50.05,49.76,49.76,113125,37.4103214500437,37.426398724221,37.2095424678768,37.2095424678768,151281.086158467,0.0,1.0
2021-05-27,50.2923,50.43,50.0901,50.305,187429,37.6075858652975,37.7105551980512,37.456384710012,37.617082673765,250647.18406714,0.0,1.0
2021-05-28,50.32,50.7622,50.24,50.53,64065,37.6282993766793,37.9589677785944,37.5684769611361,37.7853332174802,85673.5715778313,0.0,1.0
2021-06-01,50.52,50.8168,50.18,50.18,390726,37.7778554155373,37.9997965772026,37.5236101494787,37.5236101494787,522514.507583232,0.0,1.0
2021-06-02,50.56,50.7091,50.364,50.63,48412,37.8077666233089,37.9192606502776,37.6612017052281,37.8601112369093,64740.9497732923,0.0,1.0
2021-06-03,50.41,50.41,49.99,49.99,32738,37.6955995941654,37.6955995941654,37.3815319125636,37.3815319125636,43780.2448499968,0.0,1.0
2021-06-04,50.27,50.4498,50.1733,50.23,12665,37.5909103669648,37.7253612458982,37.5186000221769,37.5609991591932,16936.7951929015,0.0,1.0
2021-06-07,50.54,50.69,50.1,50.1,836996,37.7928110194231,37.9049780485667,37.4637877339355,37.4637877339355,1119307.52698601,0.0,1.0
2021-06-08,50.785,51.0099,50.4759,50.81,47287,37.9760171670242,38.1441929327201,37.7448783089691,37.9947116718815,63236.4969827661,0.0,1.0
2021-06-09,50.79,51.09,50.6537,51.09,27149,37.9797560679957,38.2040901262827,37.8778336275139,38.2040901262827,36306.1233866626,0.0,1.0
2021-06-10,50.86,50.98,50.59,50.78,21723,38.032100681596,38.1218343049108,37.8302000291377,37.9722782660528,29049.9804165337,0.0,1.0
2021-06-11,51.17,51.17,50.9765,51.08,30158,38.2639125418259,38.2639125418259,38.1192170742308,38.1966123243398,40330.0331170567,0.0,1.0
2021-06-14,50.93,51.45,50.93,51.17,936467,38.0844452951963,38.4732909962272,38.0844452951963,38.2639125418259,1252329.23678728,0.0,1.0
2021-06-15,50.62,51.2101,50.3487,50.91,21396,37.8526334349664,38.293898527617,37.6497606682554,38.0694896913105,28612.686138754,0.0,1.0
2021-06-16,50.65,50.9099,50.33,50.63,36121,37.875066840795,38.0694149132911,37.6357771786222,37.8601112369093,48304.3015525302,0.0,1.0
2021-06-17,50.62,50.9999,50.62,50.81,11898,37.8526334349664,38.1367151307772,37.8526334349664,37.9947116718815,15911.0927126049,0.0,1.0
2021-06-18,50.28,50.7799,50.28,50.73,8340,37.5983881689077,37.9722034880333,37.5983881689077,37.9348892563383,11153.0100204341,0.0,1.0
2021-06-21,51.07,51.09,50.44,51.09,313116,38.1891345223969,38.2040901262827,37.7180329999941,38.2040901262827,418727.324407465,0.0,1.0
2021-06-22,51.14,51.23,50.56,50.56,1125376,38.2414791359972,38.3087793534833,37.8077666233089,37.8077666233089,1504955.61208107,0.0,1.0
2021-06-23,51.55,51.6182,51.0859,51.46,373017,38.5480690156562,38.5990676249068,38.2010242274861,38.4807687981701,498832.414723295,0.0,1.0
2021-06-24,51.85,52.19,51.5654,52.19,166070,38.8023142817148,39.0567556868408,38.5893318584829,39.0567556868408,221912.781734715,0.04,1.0
2021-06-25,51.94,52.09,51.4701,51.79,81678,38.8696664183658,38.9819199794508,38.5180134293402,38.7574128572808,109143.085364774,0.0,1.0
2021-06-28,51.85,52.06,51.73,51.98,1155575,38.8023142817148,38.9594692672338,38.7125114328468,38.8996007013218,1544149.2307647,0.0,1.0
2021-06-29,51.79,51.9999,51.4455,51.67,75324,38.7574128572808,38.9144930070924,38.4996038453223,38.6676100084128,100652.486128655,0.0,1.0
2021-06-30,51.6,51.9299,51.44,51.81,13930,38.6152250132398,38.8621080119194,38.4954878814158,38.7723799987588,18614.1088069163,0.0,1.0
2021-07-01,51.53,51.83,51.4547,51.47,121754,38.5628400180668,38.7873471402368,38.5064887304021,38.5179385936328,162695.061283366,0.0,1.0
2021-07-02,51.81,51.912,51.6626,51.77,11035,38.7723799987588,38.8487124202966,38.6620721660659,38.7424457158028,14745.634650705,0.0,1.0
2021-07-06,51.66,51.8,51.46,51.63,727455,38.6601264376738,38.7648964280198,38.5104550228938,38.6376757254568,972069.384216458,0.0,1.0
2021-07-07,51.495,52.13,51.259,51.53,42693,38.5366475204803,39.0118542624068,38.3600352510399,38.5628400180668,57048.969654966,0.0,1.0
2021-07-08,51.02,51.17,50.44,51.14,26073,38.1811779103778,38.2934314714628,37.7471308075158,38.2709807592458,34840.3200949553,0.0,1.0
2021-07-09,51.56,51.65,51.0213,51.3,16725,38.5852907302838,38.6526428669348,38.1821507745739,38.3907178910698,22348.9569128266,0.0,1.0
2021-07-12,51.37,52.01,51.37,51.68,789608,38.4431028862428,38.9220514135388,38.4431028862428,38.6750935791518,1055121.98325998,0.0,1.0
2021-07-13,50.89,51.48,50.855,51.31,38337,38.0838914907708,38.5254221643718,38.0576989931843,38.3982014618088,51228.2189038585,0.0,1.0
2021-07-14,50.48,51.27,50.2901,51.27,38115,37.7770650904718,38.3682671788528,37.6349520821382,38.3682671788528,50931.5690721905,0.0,1.0
2021-07-15,49.94,50.4013,49.61,50.4,62810,37.3729522705658,37.7181693887559,37.1259944361788,37.7171965245598,83930.5221939993,0.0,1.0
2021-07-16,49.5,50.02,49.36,49.61,35040,37.0436751580498,37.4328208364778,36.9389051677038,37.1259944361788,46822.5680254376,0.0,1.0
2021-07-19,49.18,49.25,48.46,48.53,268619,36.8042008944018,36.8565858895748,36.2653838011938,36.3177687963668,358944.960057792,0.0,1.0
2021-07-20,50.11,50.2,49.2988,49.2988,16635,37.5001729731288,37.5675251097798,36.8931057147811,36.8931057147811,22228.6934675558,0.0,1.0
2021-07-21,50.79,50.8011,50.14,50.14,47331,38.0389900663368,38.0473033719036,37.5521748754898,37.5521748754898,63196.7748304497,0.04,1.0
2021-07-22,50.75,51.0281,50.5301,50.57,68152,38.0090322084385,38.2173142154763,37.8443388846428,37.8742218478963,90997.1603863179,0.0,1.0
2021-07-23,51.02,51.07,50.6487,51.07,6625,38.2112477492519,38.2486950716247,37.9331639333111,38.2486950716247,8845.75929626945,0.0,1.0
2021-07-26,50.58,51.31,50.58,50.82,992667,37.8817113123709,38.4284422190144,37.8817113123709,38.0614584597605,1325417.86314715,0.0,1.0
2021-07-27,50.86,51.12,50.0201,51.12,13586,38.0914163176588,38.2861423939976,37.4623761964397,38.2861423939976,18140.1487998667,0.0,1.0
2021-07-28,51.22,51.3599,50.6484,50.99,42240,38.3610370387433,38.4658146467425,37.9329392493769,38.1887793558282,56399.2260640636,0.0,1.0
2021-07-29,50.82,51.5099,50.82,51.0,239841,38.0614584597605,38.578156613861,38.0614584597605,38.1962688203028,320237.84986816,0.0,1.0
2021-07-30,50.88,51.2309,50.88,51.0669,42433,38.1063952466079,38.3692005550206,38.1063952466079,38.2463733376376,56656.9213914871,0.0,1.0
2021-08-02,51.1,51.52,50.87,51.28,442318,38.2711634650485,38.5857209729804,38.0989057821334,38.4059738255907,590586.95251431,0.0,1.0
2021-08-03,51.09,51.34,50.7673,51.34,36211,38.2636740005739,38.4509106124381,38.0219889819795,38.4509106124381,48349.2513022208,0.0,1.0
2021-08-04,51.05,51.5099,50.91,50.91,37805,38.2337161426756,38.578156613861,38.1288636400316,38.1288636400316,50477.574369127,0.0,1.0
2021-08-05,51.41,51.4265,51.17,51.36,64924,38.5033368637601,38.5156944801431,38.3235897163704,38.4658895413872,86687.1058944902,0.0,1.0
2021-08-06,51.21,51.39,51.1,51.3318,32928,38.3535475742687,38.488357934811,38.2711634650485,38.444769251569,43965.7603181223,0.0,1.0
2021-08-09,51.21,51.3367,50.9874,51.2,979339,38.3535475742687,38.4484390891615,38.1868320950648,38.3460581097941,1307622.19825649,0.0,1.0
2021-08-10,51.08,51.3079,51.08,51.12,32758,38.2561845360993,38.4268694314747,38.2561845360993,38.2861423939976,43738.7747965577,0.0,1.0
2021-08-11,51.08,51.2599,50.93,51.12,11910,38.2561845360993,38.3909200019968,38.1438425689808,38.2861423939976,15902.3385990293,0.0,1.0
2021-08-12,51.17,51.24,51.1,51.18,6130,38.3235897163704,38.3760159676924,38.2711634650485,38.331079180845,8184.83086583121,0.0,1.0
2021-08-13,50.87,51.4981,50.85,50.97,7767,38.0989057821334,38.5693190457811,38.0839268531842,38.1738004268791,10370.5679176037,0.0,1.0
2021-08-16,50.42,50.65,50.22,50.65,26764,37.7618798807777,37.9341375636928,37.6120905912864,37.9341375636928,35735.5323479782,0.0,1.0
2021-08-17,50.0,50.59,49.68,50.59,43911,37.4473223728458,37.8892007768454,37.2076595096596,37.8892007768454,58630.3602201492,0.0,1.0
2021-08-18,49.79,50.15,49.6926,49.84,25206,37.2900436188799,37.5596643399644,37.2170962348976,37.3274909412527,33655.2768032857,0.0,1.0
2021-08-19,49.39,49.75,49.16,49.47,78071,36.9904650398971,37.2600857609816,36.818207356982,37.0503807556937,104241.09796514,0.0,1.0
2021-08-20,49.78,49.78,49.23,49.23,12549,37.2825541544053,37.2825541544053,36.870633608304,36.870633608304,16755.5371183223,0.0,1.0
2021-08-23,50.4,50.4599,49.9461,49.99,7913,37.7469009518286,37.7917628440313,37.4069541593279,37.4398329083713,10565.5084243593,0.0,1.0
2021-08-24,51.02,51.0472,50.5051,50.65,14500,38.2412056071502,38.261592921782,37.8552707430357,37.9638781654676,19345.3628946697,0.04,1.0
2021-08-25,51.24,51.3199,50.81,50.8236,12957,38.4061030049074,38.4659907416383,38.0838035456547,38.0939972029705,17286.7494500852,0.0,1.0
2021-08-26,50.86,51.21,50.86,51.21,14071,38.1212802269631,38.3836169961223,38.1212802269631,38.3836169961223,18773.0069855792,0.0,1.0
2021-08-27,51.6,51.65,51.22,51.31,9270,38.6759351103283,38.7134117916367,38.391112332384,38.4585703587392,12367.6906230061,0.0,1.0
2021-08-30,52.0,52.27,51.688,51.6886,899639,38.9757485607959,39.1781226398616,38.7418940694312,38.7423437896069,1200265.02959985,0.0,1.0
2021-08-31,51.91,52.27,51.6038,52.27,14260,38.9082905344407,39.1781226398616,38.6787833381077,39.1781226398616,19025.163784689,0.0,1.0
2021-09-01,52.12,52.31,51.81,51.81,178243,39.0656925959362,39.2081039849084,38.8333371718238,38.8333371718238,237805.208167905,0.0,1.0
2021-09-02,52.26,52.459,52.04,52.04,28471,39.1706273035999,39.3197844952076,39.0057299058427,39.0057299058427,37984.9535844237,0.0,1.0
2021-09-03,52.23,52.63,51.9601,52.23,7797,39.1481412948148,39.4479547452825,38.9458421691118,39.1481412948148,10402.4685854993,0.0,1.0
2021-09-07,51.95,52.3,51.93,52.3,848651,38.9382718794875,39.2006086486467,38.9232812069641,39.2006086486467,1132238.72868444,0.0,1.0
2021-09-08,51.64,52.2999,51.5067,51.99,53360,38.705916455375,39.2005336952841,38.6060036230067,38.9682532245343,71190.9354523848,0.0,1.0
2021-09-09,51.75,51.85,51.64,51.85,8936,38.7883651542537,38.8633185168706,38.705916455375,38.8633185168706,11922.0801949496,0.0,1.0
2021-09-10,51.34,51.8688,51.33,51.7,8421,38.4810563675243,38.8774097490425,38.4735610312626,38.7508884729452,11234.9862714492,0.0,1.0
2021-09-13,51.4,51.6,51.12,51.6,21890,38.5260283850944,38.6759351103283,38.3161589697671,38.6759351103283,29204.8271561601,0.0,1.0
2021-09-14,51.21,51.62,51.1879,51.62,14472,38.3836169961223,38.6909257828517,38.367052302984,38.6909257828517,19308.0063318387,0.0,1.0
2021-09-15,51.57,51.65,51.2,51.2,8962,38.6534491015432,38.7134117916367,38.3761216598606,38.3761216598606,11956.7684318642,0.0,1.0
2021-09-16,51.77,51.7779,51.37,51.47,6372,38.803355826777,38.8092771424238,38.5035423763094,38.5784957389263,8501.28636998868,0.0,1.0
2021-09-17,51.6299,51.7334,51.39,51.57,12496,38.6983461657507,38.7759228960592,38.5185330488328,38.6534491015432,16671.7003263306,0.0,1.0
2021-09-20,51.04,51.23,50.5224,51.23,16455,38.2561962796736,38.3986076686457,37.8682376747684,38.3986076686457,21953.6514780545,0.0,1.0
2021-09-21,51.04,51.22,50.81,51.22,8570,38.2561962796736,38.391112332384,38.0838035456547,38.391112332384,11433.7765522289,0.0,1.0
2021-09-22,51.54,51.92,50.9221,50.9221,68032,38.6309630927581,38.9157858707024,38.1678262651482,38.1678262651482,90765.7743758741,0.0,1.0
2021-09-23,51.82,52.275,51.82,51.85,50220,38.9157858707024,39.2574817906401,38.9157858707024,38.938315272017,66872.6158748655,0.1,1.0
2021-09-24,52.14,52.2,51.9745,52.09,21464,39.1560994847245,39.2011582873536,39.0318122874724,39.1185504825335,28581.3187403049,0.0,1.0
2021-09-27,52.21,52.3,51.855,52.13,42368,39.2086680877918,39.2762562917355,38.9420701722361,39.1485896842863,56416.9452287197,0.0,1.0
2021-09-28,51.11,51.81,51.0711,51.74,21546,38.3825900395909,38.9082760702642,38.3533769158863,38.8557074671969,28690.5093914745,0.0,1.0
2021-09-29,50.67,51.32,50.67,51.32,8208,38.0521588203105,38.5402958487929,38.0521588203105,38.5402958487929,10929.7178634189,0.0,1.0
2021-09-30,50.78,51.05,50.5201,51.05,96417,38.1347666251306,38.3375312369618,37.939586911742,38.3375312369618,128388.231875884,0.0,1.0
2021-10-01,51.19,51.2,50.37,50.98,237340,38.4426684430964,38.4501782435346,37.8268648071648,38.2849626338944,316040.35547074,0.0,1.0
2021-10-04,50.24,50.86,49.72,50.86,283186,37.7292374014683,38.1948450286361,37.3387277786824,38.1948450286361,377088.582221021,0.0,1.0
2021-10-05,50.49,50.81,50.29,50.5,27957,37.9169824124231,38.1572960264452,37.7667864036593,37.9244922128613,37227.3540823101,0.0,1.0
2021-10-06,50.69,50.76,50.2,50.34,43353,38.0671784211869,38.1197470242542,37.6991981997156,37.8043354058502,57728.5646360622,0.0,1.0
2021-10-07,51.07,51.39,51.0454,51.0454,15471,38.3525508378381,38.5928644518602,38.3340767287602,38.3340767287602,20601.0800517731,0.0,1.0
2021-10-08,50.81,51.32,50.81,51.32,8245,38.1572960264452,38.5402958487929,38.1572960264452,38.5402958487929,10978.9868157759,0.0,1.0
2021-10-11,50.7,51.06,50.6211,50.99,10919,38.0746882216251,38.3450410373999,38.0154358961678,38.2924724343326,14539.6673185515,0.0,1.0
2021-10-12,50.81,51.1,50.59,51.1,19732,38.1572960264452,38.3750802391527,37.992080416805,38.3750802391527,26274.9991326731,0.0,1.0
2021-10-13,51.03,51.04,50.6227,50.82,20661,38.3225116360854,38.3300214365236,38.0166374642379,38.1648058268834,27512.0493148267,0.0,1.0
2021-10-14,51.61,51.75,51.4707,51.74,13862,38.7580800615004,38.8632172676351,38.6534685413964,38.8557074671969,18458.5464208958,0.0,1.0
2021-10-15,51.69,51.92,51.65,51.92,14778,38.8181584650059,38.9908838750843,38.7881192632532,38.9908838750843,19678.285890059,0.0,1.0
2021-10-18,51.84,51.84,51.6,51.6,13922,38.9308054715788,38.9308054715788,38.7505702610622,38.7505702610622,18538.4420193126,0.0,1.0
2021-10-19,51.91,52.04,51.71,51.71,9702,38.9833740746461,39.0810014803426,38.8331780658823,38.8331780658823,12919.1182639973,0.0,1.0
2021-10-20,52.12,52.5,51.97,52.317,30113,39.1410798838481,39.4264523004994,39.0284328772753,39.2890229524805,40098.2692520873,0.0,1.0
2021-10-21,52.48,52.48,51.8648,51.95,13010,39.5240797061958,39.5240797061958,39.0607562718351,39.1249226512362,17274.6539596966,0.15,1.0
2021-10-22,51.78,52.04,51.66,51.75,15396,38.9968911430415,39.1927040379274,38.9065159607865,38.9742973474778,20442.7803507678,0.0,1.0
2021-10-25,52.1,52.1721,51.925,52.06,10728,39.2378916290549,39.2921920510598,39.1060944882664,39.2077665683033,14244.6185764508,0.0,1.0
2021-10-26,51.94,52.34,51.8587,52.13,11541,39.1173913860482,39.418641993565,39.0561622000705,39.2604854246187,15324.1184741629,0.0,1.0
2021-10-27,51.31,52.07,51.3,52.07,85521,38.6429216792094,39.2152978334912,38.6353904140215,39.2152978334912,113554.6257715,0.0,1.0
2021-10-28,52.25,52.25,51.41,51.41,79245,39.3508606068737,39.3508606068737,38.7182343310886,38.7182343310886,105221.364568498,0.0,1.0
2021-10-29,52.08,52.28,51.82,52.28,19887,39.2228290986791,39.3734544024375,39.0270162037932,39.3734544024375,26405.9218521511,0.0,1.0
2021-11-01,52.57,52.59,52.1951,52.4999,170926,39.5918610928871,39.6069236232629,39.309513960992,39.5390669239198,226955.226957348,0.0,1.0
2021-11-02,52.6,52.89,52.52,52.5464,202583,39.6144548884509,39.8328615789005,39.5542047669475,39.5740873070436,268989.333060508,0.0,1.0
2021-11-03,52.96,53.129,52.572,52.63,28358,39.8855804352159,40.0128588168917,39.5933673459247,39.6370486840146,37653.6999991604,0.0,1.0
2021-11-04,53.09,53.18,52.98,53.18,20422,39.9834868826589,40.0512682693501,39.9006429655918,40.0512682693501,27116.2938635606,0.0,1.0
2021-11-05,53.52,53.77,53.1,53.44,112024,40.3073312857394,40.4956129154373,39.9910181478468,40.247081164236,148745.26019839,0.0,1.0
2021-11-08,53.89,54.03,53.43,53.43,31680,40.5859880976923,40.6914258103232,40.2395498990481,40.2395498990481,42064.6454606602,0.0,1.0
2021-11-09,53.62,53.85,53.38,53.73,115235,40.3826439376185,40.5558630369407,40.2018935731085,40.4654878546856,153008.820064999,0.0,1.0
2021-11-10,52.67,53.5,52.4952,53.24,49629,39.6671737447663,40.2922687553635,39.5355272292815,40.0964558604776,65897.294493911,0.0,1.0
2021-11-11,53.08,53.15,52.83,52.83,14856,39.9759556174709,40.0286744737864,39.787673987773,39.787673987773,19725.7693485975,0.0,1.0
2021-11-12,53.05,53.1061,52.83,52.88,36276,39.9533618219072,39.9956122196114,39.787673987773,39.8253303137126,48167.205768021,0.0,1.0
2021-11-15,53.0,53.15,52.95,53.06,27922,39.9157054959676,40.0286744737864,39.878049170028,39.9608930870951,37074.7800048154,0.0,1.0
2021-11-16,53.25,53.25,53.0468,53.05,9474,40.1039871256655,40.1039871256655,39.950951817047,39.9533618219072,12579.559693633,0.0,1.0
2021-11-17,52.99,53.45,52.8301,53.45,62088,39.9081742307797,40.2546124294239,39.7877493004249,40.2546124294239,82440.3316717634,0.0,1.0
2021-11-18,52.75,53.17,52.68,53.17,13780,39.7274238662696,40.0437370041622,39.6747050099542,40.0437370041622,18297.0585368654,0.0,1.0
2021-11-19,52.36,52.81,52.13,52.81,114814,39.4337045239408,39.7726114573971,39.2604854246187,39.7726114573971,152449.817042937,0.0,1.0
2021-11-22,51.75,52.66,51.71,52.54,29246,38.9742973474778,39.6596424795784,38.9441722867261,39.5692672973233,38832.7847582849,0.0,1.0
2021-11-23,51.24,51.6621,51.02,51.6621,20482,38.7031718007127,39.0219971093989,38.5369989319353,39.0219971093989,27116.5806617605,0.15,1.0
2021-11-24,51.71,51.71,50.9167,51.17,15296,39.0581774749191,39.0581774749191,38.458973216732,38.6502986151926,20250.7185725168,0.0,1.0
2021-11-26,50.9,51.27,50.64,51.27,6348,38.4463591853294,38.7258317373642,38.2499730676833,38.7258317373642,8404.26003519458,0.0,1.0
2021-11-29,50.91,51.3099,50.64,51.16,16156,38.4539124975465,38.7559694531107,38.2499730676833,38.6427453029755,21389.2919232205,0.0,1.0
2021-11-30,50.24,51.05,50.1665,51.05,34492,37.947840578997,38.5596588685867,37.8923237342009,38.5596588685867,45664.7348982249,0.0,1.0
2021-12-01,48.95,50.91,48.94,50.91,143958,36.9734633029838,38.4539124975465,36.9659099907666,38.4539124975465,190589.235372801,0.0,1.0
2021-12-02,49.4,49.459,48.48,48.82,33701,37.3133623527558,37.3579268948371,36.6184576287774,36.8752702441607,44617.5122000776,0.0,1.0
2021-12-03,48.71,49.56,48.4,49.56,34844,36.792183809772,37.4342153482303,36.5580311310401,37.4342153482303,46130.7556185129,0.0,1.0
2021-12-06,48.78,48.98,48.17,48.7,19192,36.8450569952921,36.9961232396352,36.3843049500455,36.7846304975548,25408.7206357049,0.0,1.0
2021-12-07,50.11,50.2097,49.43,49.43,34218,37.849647520174,37.924954042979,37.3360222894073,37.3360222894073,45301.9801330007,0.0,1.0
2021-12-08,50.4246,50.6794,49.84,49.84,146058,38.0872747225257,38.2797331178189,37.6457080903107,37.6457080903107,193369.47262452,0.0,1.0
2021-12-09,49.9044,50.645,49.59,50.55,92178,37.6943514209892,38.2537497237919,37.4568752848818,38.1819932577289,122036.52828043,0.0,1.0
2021-12-10,49.845,50.15,49.47,50.15,239733,37.6494847464193,37.8798607690426,37.3662355382759,37.8798607690426,317387.912888674,0.0,1.0
2021-12-13,49.28,50.04,49.03,50.04,41431,37.2227226061499,37.7967743346539,37.033889800721,37.7967743346539,54851.4331314032,0.0,1.0
2021-12-14,48.7194,48.93,48.395,48.79,50418,36.7992839232561,36.9583566785494,36.5542544749315,36.8526103075092,66749.5246462572,0.0,1.0
2021-12-15,49.272,49.39,48.1901,48.73,139904,37.2166799563762,37.3058090405387,36.399487107602,36.8072904342063,185222.053554484,0.0,1.0
2021-12-16,48.67,49.58,48.27,49.58,54658,36.7619705609034,37.4493219726647,36.4598380722171,37.4493219726647,72362.9560497267,0.0,1.0
2021-12-17,48.75,49.02,47.78,48.32,32840,36.8223970586406,37.0263364885039,36.0897257735764,36.4976046333029,43477.6149268731,0.0,1.0
2021-12-20,48.3804,48.5,48.15,48.3,125873,36.5432266390945,36.6335642532117,36.3691983256112,36.4824980088685,166646.096945502,0.0,1.0
2021-12-21,49.57,49.57,48.68,48.85,49262,37.4417686604475,37.4417686604475,36.7695238731205,36.8979301808122,65219.0702353112,0.0,1.0
2021-12-22,49.932,50.0,49.46,49.46,77790,37.7151985627086,37.7665610857852,37.3586822260588,37.3586822260588,102987.931338656,0.0,1.0
2021-12-23,41.36,41.5785,40.65,41.2,94244,37.9144549389972,38.1147525309742,37.2636023517949,37.7677839334305,102808.594934877,8.8358,1.0
2021-12-27,41.72,41.72,41.19,41.19,47678,38.2444647015223,38.2444647015223,37.7586169955825,37.7586169955825,52010.8249788321,0.0,1.0
2021-12-28,41.37,41.81,41.1605,41.81,69435,37.9236218768451,38.3269671421536,37.7315745289312,38.3269671421536,75745.0319309788,0.0,1.0
2021-12-29,41.52,41.91,41.0801,41.64,169342,38.0611259445639,38.4186365206328,37.6578723486339,38.1711291987389,184731.262292156,0.0,1.0
2021-12-30,41.53,41.77,41.21,41.63,79041,38.0702928824118,38.2902993907619,37.7769508712784,38.161962260891,86223.9946548067,0.0,1.0
2021-12-31,41.4151,41.67,41.4101,41.49,125339,37.9649647665392,38.1986300122827,37.9603812976153,38.0336251310201,136729.409623345,0.0,1.0
2022-01-03,41.46,41.62,41.25,41.62,76470,38.0061243174764,38.1527953230431,37.8136186226701,38.1527953230431,83419.3503530201,0.0,1.0
2022-01-04,41.13,41.47,40.8306,41.4,131102,37.703615368495,38.0152912553243,37.4291572493283,37.9511226903889,143016.13273155,0.0,1.0
2022-01-05,40.12,41.25,40.103,41.25,245865,36.7777546458551,37.8136186226701,36.7621708515136,37.8136186226701,268208.429116585,0.0,1.0
2022-01-06,40.16,40.4108,39.8321,40.02,167833,36.8144223972468,37.0443291984726,36.5138385052135,36.6860852673759,183085.129172204,0.0,1.0
2022-01-07,39.86,40.27,39.81,40.27,77618,36.5394142618092,36.9152587135739,36.4935795725696,36.9152587135739,84671.6769412935,0.0,1.0
2022-01-10,39.84,39.84,39.02,39.64,122325,36.5210803861133,36.5210803861133,35.7693914825839,36.3377416291549,133441.506890718,0.0,1.0
2022-01-11,40.17,40.17,39.66,39.95,46684,36.8235893350947,36.8235893350947,36.3560755048508,36.6219167024405,50926.493420693,0.0,1.0
2022-01-12,40.24,40.69,40.0386,40.69,99285,36.8877579000301,37.3002701031865,36.703135771773,37.3002701031865,108307.704979726,0.0,1.0
2022-01-13,39.6,40.21,39.6,40.18,54997,36.3010738777633,36.8602570864864,36.3010738777633,36.8327562729426,59994.9524174845,0.0,1.0
2022-01-14,39.5,39.56,39.06,39.41,163887,36.2094044992841,36.2644061263716,35.8060592339756,36.1269020586528,178780.529244219,0.0,1.0
2022-01-18,38.9229,39.2358,38.86,39.03,35935,35.6803805160806,35.967214001342,35.6227204770172,35.7785584204318,39200.658492687,0.0,1.0
2022-01-19,38.63,39.17,38.59,38.84,75411,35.411880906515,35.9068955503027,35.3752131551233,35.6043866013213,82264.1118016425,0.0,1.0
2022-01-20,38.36,39.24,38.32,38.74,124838,35.1643735846212,35.9710641152381,35.1277058332295,35.5127172228421,136182.880336999,0.0,1.0
2022-01-21,37.48,38.42,37.44,38.42,50172,34.495187121723,35.3603278873159,34.4583726210595,35.3603278873159,54513.3021996511,0.15,1.0
2022-01-24,37.5676,37.5676,36.03,36.81,114115,34.5758108781761,34.5758108781761,33.1606614726702,33.878544235609,123989.186807646,0.0,1.0
2022-01-25,37.07,37.38,36.78,37.29,68962,34.1178384899219,34.4031508700642,33.8509333601113,34.3203182435713,74929.1705790548,0.0,1.0
2022-01-26,37.18,37.76,36.7692,37.61,77833,34.2190783667466,34.7528886263677,33.8409934449322,34.6148342488795,84567.7638943124,0.0,1.0
2022-01-27,36.585,37.54,36.501,37.36,66226,33.6714626693766,34.5504088727183,33.5941522179832,34.3847436197324,71956.4289140178,0.0,1.0
2022-01-28,36.84,36.93,36.22,36.72,36092,33.9061551111066,33.9889877375996,33.335530350822,33.795711609116,39214.9825199276,0.0,1.0
2022-01-31,38.02,38.03,37.1508,37.17,39662,34.9921828806806,35.0013865058465,34.1922037812622,34.2098747415807,43093.8888591757,0.0,1.0
2022-02-01,38.31,38.3779,38.02,38.16,87063,35.2590880104912,35.3215806253675,34.9921828806806,35.1210336330029,94596.4209002675,0.0,1.0
2022-02-02,37.92,38.33,37.83,38.33,68462,34.9001466290218,35.2774952608229,34.8173140025289,35.2774952608229,74385.9063858828,0.0,1.0
2022-02-03,37.26,37.84,37.26,37.56,41913,34.2927073680736,34.8265176276947,34.2927073680736,34.5688161230501,45539.6642568361,0.0,1.0
2022-02-04,37.71,37.97,37.3,37.465,23639,34.7068705005383,34.9461647548512,34.3295218687372,34.4813816839742,25684.4445247858,0.0,1.0
2022-02-07,37.87,38.269,37.82,37.96,20945,34.8541285031924,35.221353147311,34.808110377363,34.9369611296853,22757.337051975,0.0,1.0
2022-02-08,38.21,38.35,37.92,38.0124,81507,35.1670517588324,35.2959025111547,34.9001466290218,34.9851881255545,88559.6691857402,0.0,1.0
2022-02-09,38.92,38.9706,38.42,38.42,61344,35.8205091456099,35.8670794889493,35.3603278873159,35.3603278873159,66651.9973318863,0.0,1.0
2022-02-10,38.5808,39.3,38.58,38.75,57475,35.5083221799832,36.1702469019134,35.50758588997,35.6640475177899,62448.2190051214,0.0,1.0
2022-02-11,38.16,38.97,37.98,38.83,91860,35.1210336330029,35.8665272714393,34.9553683800171,35.737676519117,99808.4975695598,0.0,1.0
2022-02-14,37.93,38.23,37.7416,38.21,104593,34.9093502541877,35.1854590091641,34.7359539560625,35.1670517588324,113643.263512878,0.0,1.0
2022-02-15,38.74,38.74,38.12,38.12,29980,35.6548438926241,35.6548438926241,35.0842191323394,35.0842191323394,32574.121022593,0.0,1.0
2022-02-16,38.67,38.7536,38.2287,38.73,38172,35.5904185164629,35.6673608228497,35.1842625378926,35.6456402674582,41474.9615635231,0.0,1.0
2022-02-17,37.7,38.48,37.7,38.48,47504,34.6976668753724,35.4155496383111,34.6976668753724,35.4155496383111,51614.4444648853,0.0,1.0
2022-02-18,37.32,37.93,37.115,37.93,54060,34.4859834965571,35.0496611474923,34.296550843374,35.0496611474923,58502.585556286,0.15,1.0
2022-02-22,36.99,37.49,36.74,37.1,45912,34.1810431280184,34.6430739894407,33.9500276973073,34.2826899175313,49684.9927499113,0.0,1.0
2022-02-23,36.56,37.3299,36.4737,37.22,65585,33.7836965871953,34.4951317076133,33.7039500605138,34.3935773242727,70974.6961470406,0.0,1.0
2022-02-24,37.23,37.33,35.8901,36.36,69029,34.4028179415011,34.4952241137856,33.1646676390618,33.5988842426264,74701.7199105599,0.0,1.0
2022-02-25,37.96,38.02,37.4361,37.62,70096,35.0773829991776,35.1328267025483,34.5932670625794,34.7632020134105,75856.4046828232,0.0,1.0
2022-02-28,37.93,38.1799,37.5611,37.76,16949,35.0496611474923,35.2805841720311,34.7087747779349,34.8925706546087,18341.8483646595,0.0,1.0
2022-03-01,37.34,38.17,37.245,38.11,47496,34.504464731014,35.271435960975,34.4166788673438,35.2159922576043,51399.1639582198,0.0,1.0
2022-03-02,37.98,38.0673,37.5301,37.67,30749,35.0958642336345,35.1765348220388,34.6801288645268,34.8094050995527,33275.9157097713,0.0,1.0
2022-03-03,37.37,38.035,37.37,38.0,11894,34.5321865826994,35.146687628391,34.5321865826994,35.1143454680914,12871.4345654174,0.0,1.0
2022-03-04,37.08,37.64,36.92,37.64,28894,34.2642086830745,34.7816832478674,34.1163588074193,34.7816832478674,31268.4740485262,0.0,1.0
2022-03-07,35.995,36.9599,35.99,36.89,17894,33.2616017137882,34.1532288701608,33.2569814051739,34.088636955734,19364.5073241617,0.0,1.0
2022-03-08,35.98,36.49,35.7437,36.0,40059,33.2477407879455,33.7190122665962,33.0293850028373,33.2662220224024,43351.0002737562,0.0,1.0
2022-03-09,36.77,37.0394,36.55,36.55,154833,33.9777495489927,34.226691777127,33.7744559699669,33.7744559699669,167556.989075775,0.0,1.0
2022-03-10,36.71,36.82,36.4757,36.82,24272,33.922305845622,34.0239526351349,33.7057981839595,34.0239526351349,26266.6436667069,0.0,1.0
2022-03-11,36.48,36.9799,36.31,36.93,28123,33.7097716493677,34.1717101046177,33.5526811564842,34.1255994246478,30434.1141990276,0.0,1.0
2022-03-14,35.7,36.4599,35.66,36.29,82451,32.989003505549,33.6911980087386,32.9520410366352,33.5341999220273,89226.7236718709,0.0,1.0
2022-03-15,36.2,36.22,35.8,35.91,22085,33.4510343669713,33.4695156014282,33.0814096778335,33.1830564673464,23899.9186461446,0.0,1.0
2022-03-16,36.79,36.825,36.28,36.28,21660,33.9962307834495,34.0285729437491,33.5249593047988,33.5249593047988,23439.9926590669,0.0,1.0
2022-03-17,37.27,37.41,36.945,37.0047,18374,34.4397804104149,34.5691490516131,34.1394603504904,34.1946268353443,19883.9531448612,0.0,1.0
2022-03-18,37.93,37.93,37.36,37.36,10382,35.0496611474923,35.0496611474923,34.5229459654709,34.5229459654709,11235.1802302139,0.0,1.0
2022-03-21,37.81,37.96,37.512,37.94,60592,34.9387737407509,35.0773829991776,34.6634033473433,35.0589017647207,65571.3774329724,0.0,1.0
2022-03-22,38.34,38.47,37.82,37.82,45574,35.4285264538585,35.5486544778283,34.9480143579794,34.9480143579794,49319.2163178354,0.0,1.0
2022-03-23,37.9,38.3261,37.9,38.06,23652,35.0219392958069,35.415681995911,35.0219392958069,35.1697891714621,25595.69281497,0.0,1.0
2022-03-24,38.38,38.38,37.83,38.05,31952,35.4654889227723,35.4654889227723,34.9572549752078,35.1605485542336,34577.7767978996,0.0,1.0
2022-03-25,38.13,38.36,38.025,38.15,13568,35.3730827504879,35.5864530372073,35.2756745761159,35.3916366884635,14625.466591341,0.15,1.0
2022-03-28,38.41,38.49,37.8751,38.11,29233,35.6328378821463,35.7070536340487,35.1366128109888,35.3545288125123,31511.3697571249,0.0,1.0
2022-03-29,38.89,38.995,38.55,38.63,25137,36.0781323935608,36.1755405679327,35.7627154479755,35.836931199878,27096.1345597389,0.0,1.0
2022-03-30,38.88,39.08,38.7601,38.82,516518,36.068855424573,36.254394804329,35.9576245664093,36.0131936106462,556774.524825048,0.0,1.0
2022-03-31,38.75,38.92,38.51,38.9,257967,35.9482548277316,36.1059633005242,35.7256075720243,36.0874093625486,278072.504434585,0.0,1.0
2022-04-01,38.66,38.8099,38.53,38.72,31394,35.8647621068413,36.0038238719685,35.7441615099999,35.9204239207682,33840.7943815271,0.0,1.0
2022-04-04,39.02,39.0337,38.64,38.64,16686,36.1987329904022,36.2114424379155,35.8462081688658,35.8462081688658,17986.4781502886,0.0,1.0
2022-04-05,38.35,39.0051,38.35,38.95,42380,35.5771760682195,36.1849103066104,35.5771760682195,36.1337942074876,45683.0243323283,0.0,1.0
2022-04-06,37.94,38.17,37.69,38.08,31961,35.1968203397196,35.4101906264391,34.9648961150246,35.3266979055489,34451.9853866339,0.0,1.0
2022-04-07,38.0,38.069,37.5161,37.79,24335,35.2524821536464,35.3164932396623,34.8035696243267,35.0576658049026,26231.6280586883,0.0,1.0
2022-04-08,37.74,37.95,37.5998,37.95,31969,35.0112809599636,35.2060973087074,34.8812178547546,35.2060973087074,34460.6088928788,0.0,1.0
2022-04-11,37.5188,37.69,37.3301,37.69,31434,34.8060744059534,34.9648961150246,34.6310180011536,34.9648961150246,33883.9119127515,0.0,1.0
2022-04-12,37.5243,38.03,37.38,37.83,53650,34.8111767388967,35.2803130606098,34.6773100764027,35.0947736808538,57831.3887548234,0.0,1.0
2022-04-13,38.01,38.04,37.51,37.52,72395,35.2617591226342,35.2895900295976,34.7979106732442,34.807187642232,78037.3418248917,0.0,1.0
2022-04-14,37.7667,38.04,37.6701,37.99,53838,35.036050467161,35.2895900295976,34.9464349467389,35.2432051846586,58034.0411515784,0.0,1.0
2022-04-18,37.51,37.78,37.25,37.78,36368,34.7979106732442,35.0483888359148,34.5567094795613,35.0483888359148,39202.4593892901,0.0,1.0
2022-04-19,37.9526,38.06,37.49,37.49,41655,35.2085093206443,35.3081439675733,34.7793567352686,34.7793567352686,44901.5190788847,0.0,1.0
2022-04-20,37.73,38.25,37.73,38.25,117252,35.0020039909758,35.4844063783415,35.0020039909758,35.4844063783415,126390.419278295,0.0,1.0
2022-04-21,37.02,38.06,36.958,38.04,29144,34.4824937276589,35.4512077599864,34.4247434680394,35.4325786439801,31288.6558762596,0.15,1.0
2022-04-22,36.36,37.15,36.32,37.15,94286,33.867732899451,34.6035829816998,33.8304746674384,34.6035829816998,101224.341475056,0.0,1.0
2022-04-25,36.61,36.61,35.9,36.13,527311,34.1005968495298,34.1005968495298,33.4392632313062,33.6534980653786,566114.892216797,0.0,1.0
2022-04-26,35.75,36.57,35.62,36.57,68274,33.2995448612589,34.0633386175172,33.178455607218,34.0633386175172,73298.1639890115,0.0,1.0
2022-04-27,35.58,36.04,35.37,35.73,268202,33.1411973752054,33.5696670433503,32.9455916571393,33.2809157452526,287938.515074272,0.0,1.0
2022-04-28,35.99,36.1664,35.33,35.79,73528,33.5230942533345,33.6874030565101,32.9083334251267,33.3368030932715,78938.7966397756,0.0,1.0
2022-04-29,35.46,36.26,35.37,35.88,107214,33.0294226791676,33.7745873194195,32.9455916571393,33.4206341152999,115103.690334796,0.0,1.0
2022-05-02,35.54,35.7,35.1011,35.35,242824,33.1039391431928,33.2529720712432,32.6951231924346,32.926962541133,260692.99253695,0.0,1.0
2022-05-03,35.41,35.6908,35.29,35.5,53325,32.9828498891519,33.2444026778803,32.8710751931141,33.0666809111802,57249.0932816889,0.0,1.0
2022-05-04,35.85,35.97,34.9379,35.46,83398,33.3926904412904,33.5044651373282,32.5431096058232,33.0294226791676,89535.1126395931,0.0,1.0
2022-05-05,34.95,35.67,34.7725,35.67,28621,32.554380221007,33.2250283972337,32.3890468164511,33.2250283972337,30727.1692229765,0.0,1.0
2022-05-06,34.41,34.79,34.282,34.67,27809,32.0513940888369,32.4053472929566,31.9321677463966,32.2935725969188,29855.4155662539,0.0,1.0
2022-05-09,32.98,34.1,32.81,34.1,59350,30.7194122943866,31.7626427907393,30.561064808333,31.7626427907393,63717.4624710405,0.0,1.0
2022-05-10,33.03,33.58,32.46,33.53,50794,30.7659850844023,31.2782857745755,30.2350552782228,31.2317129845598,54531.8414280377,0.0,1.0
2022-05-11,32.56,33.26,32.56,33.04,35718,30.3282008582543,30.9802199184747,30.3282008582543,30.7752996424055,38346.4250133215,0.0,1.0
2022-05-12,32.61,32.69,32.1,32.45,81103,30.37477364827,30.4492901122952,29.8997311901094,30.2257407202196,87071.22761228,0.0,1.0
2022-05-13,33.31,33.42,32.97,32.97,39238,31.0267927084905,31.1292528465251,30.7100977363834,30.7100977363834,42125.4556434489,0.0,1.0
2022-05-16,33.25,33.5037,33.06,33.36,28096,30.9709053604716,31.2072156970115,30.7939287584118,31.0733654985062,30163.5353931989,0.0,1.0
2022-05-17,33.67,33.82,33.45,33.61,25632,31.3621167966039,31.5018351666511,31.1571965205346,31.306229448585,27518.2139521097,0.0,1.0
2022-05-18,33.17,33.8689,33.06,33.66,16100,30.8963888964464,31.5473833552865,30.7939287584118,31.3528022386007,17284.7707798442,0.0,1.0
2022-05-19,33.23,33.39,33.0012,33.13,47014,30.9522762444653,31.1013091725157,30.7391591573532,30.8591306644338,50473.6778536395,0.0,1.0
2022-05-20,33.2939,33.55,32.89,33.49,40798,31.0117962701054,31.2503421005661,30.6355812723582,31.1944547525472,43800.2533090736,0.0,1.0
2022-05-23,33.8,33.905,33.197,33.36,241882,31.4832060506448,31.5810089096779,30.9215382030549,31.0733654985062,259681.672408092,0.0,1.0
2022-05-24,32.97,33.34,32.86,33.34,28359,30.8498161064306,31.1960227172702,30.7468898167216,31.1960227172702,30308.0001117122,0.15,1.0
2022-05-25,33.06,33.21,32.95,33.08,102106,30.9340285252835,31.0743825567049,30.8311022355745,30.9527423961397,109123.335075513,0.0,1.0
2022-05-26,33.62,33.81,33.26,33.26,45224,31.4580169092569,31.6357986823907,31.1211672338454,31.1211672338454,48332.0637911093,0.0,1.0
2022-05-27,34.21,34.3209,33.82,33.82,43266,32.0100760995145,32.1138445134121,31.6451556178188,31.6451556178188,46239.4983191699,0.0,1.0
2022-05-31,34.08,34.2788,33.97,34.26,46432,31.8884359389492,32.0744518152598,31.7855096492402,32.056860776655,49623.0847768617,0.0,1.0
2022-06-01,33.85,34.22,33.6402,34.17,205973,31.673226424103,32.0194330349426,31.4769179188216,31.9726483578021,220128.696604595,0.0,1.0
2022-06-02,34.44,34.44,33.8353,33.91,17721,32.2252856143607,32.2252856143607,31.6594717290237,31.7293680366716,18938.8931196322,0.0,1.0
2022-06-03,34.16,34.39,34.0027,34.2493,23187,31.963291422374,32.1785009372202,31.8161068280901,32.0468488557469,24780.5493349649,0.0,1.0
2022-06-06,34.19,34.47,34.1851,34.46,23792,31.9913622286583,32.253356420645,31.9867773302985,32.2439994852169,25427.1285538226,0.0,1.0
2022-06-07,34.5,34.54,34.12,34.12,40314,32.2814272269293,32.3188549686416,31.9258636806616,31.9258636806616,43084.6192215368,0.0,1.0
2022-06-08,34.13,34.66,34.13,34.46,62940,31.9352206160897,32.4311381937788,31.9352206160897,32.2439994852169,67265.6132808338,0.0,1.0
2022-06-09,33.71,34.25,33.71,34.13,38808,31.5422293281097,32.0475038412269,31.5422293281097,31.9352206160897,41475.1178932729,0.0,1.0
2022-06-10,33.26,33.6,33.2229,33.42,41497,31.1211672338454,31.4393030384007,31.0864530034072,31.2708782006949,44348.9220577496,0.0,1.0
2022-06-13,32.0,32.68,32.0,32.67,86774,29.9421933699054,30.5784649790159,29.9421933699054,30.5691080435878,92737.6283258828,0.0,1.0
2022-06-14,31.93,32.25,31.72,32.13,39133,29.8766948219087,30.1761167556078,29.6801991779187,30.0638335304706,41822.4538372874,0.0,1.0
2022-06-15,32.08,32.28,31.82,32.0,86742,30.0170488533302,30.2041875618921,29.7737685321997,29.9421933699054,92703.4290944721,0.0,1.0
2022-06-16,31.29,31.68,31.1738,31.68,36115,29.2778509545106,29.6427714362063,29.1691233648361,29.6427714362063,38597.0388248699,0.0,1.0
2022-06-17,31.24,31.4751,31.06,31.3,24322,29.2310662773701,29.4510478292847,29.0626414396644,29.2872078899387,25993.5533240616,0.0,1.0
2022-06-21,31.66,31.76,31.49,31.5,38725,29.6240575653501,29.7176269196311,29.4649896630725,29.4743465985006,41386.4136368016,0.0,1.0
2022-06-22,31.64,31.94,31.5944,31.6,47698,29.605343694494,29.8860517573368,29.5626760689418,29.5679159527816,50976.0918695456,0.0,1.0
2022-06-23,31.7,31.8399,31.39,31.69,250463,29.6614853070625,29.7923888337016,29.3714203087916,29.6521283716344,267676.315525222,0.0,1.0
2022-06-24,32.23,32.28,31.91,31.91,19816,30.2509722390325,30.2979020749603,29.9506212890949,29.9506212890949,21112.3687183823,0.1,1.0
2022-06-27,32.21,32.43,32.18,32.38,42193,30.2322003046614,30.4386915827436,30.2040424031048,30.3917617468158,44953.2788319894,0.0,1.0
2022-06-28,31.94,32.59,31.92,32.36,103551,29.9787791906516,30.5888670577124,29.9600072562804,30.3729898124447,110325.337765301,0.0,1.0
2022-06-29,31.88,32.19,31.73,32.19,99721,29.9224633875382,30.2134283702903,29.781673879755,30.2134283702903,106244.778005945,0.0,1.0
2022-06-30,31.6,31.89,31.46,31.73,104998,29.6596563063428,29.9318493547238,29.5282527657451,29.781673879755,111867.000943313,0.0,1.0
2022-07-01,31.83,31.83,31.58,31.7,41052,29.8755335516105,29.8755335516105,29.6408843719717,29.7535159781983,43737.6342666041,0.0,1.0
2022-07-05,31.87,31.885,31.42,31.63,22024,29.9130774203527,29.927156371131,29.4907088970029,29.6878142078995,23464.8167467526,0.0,1.0
2022-07-06,31.79,31.96,31.69,31.86,33670,29.8379896828683,29.9975511250227,29.7441300110128,29.9036914531671,35872.7015920433,0.0,1.0
2022-07-07,32.1,32.1799,31.81,31.89,26909,30.1289546656204,30.2039485434329,29.8567616172394,29.9318493547238,28669.3949254616,0.0,1.0
2022-07-08,32.205,32.2943,32.04,32.1,20411,30.2275073210687,30.3113240080356,30.0726388625071,30.1289546656204,21746.2937984911,0.0,1.0
2022-07-11,31.885,32.05,31.74,32.05,68242,29.927156371131,30.0820248296926,29.7910598469405,30.0820248296926,72706.4122971256,0.0,1.0
2022-07-12,31.69,32.01,31.58,31.94,33619,29.7441300110128,30.0444809609504,29.6408843719717,29.9787791906516,35818.3651566053,0.0,1.0
2022-07-13,31.66,31.7899,31.46,31.56,27998,29.7159721094561,29.8378958231964,29.5282527657451,29.6221124376006,29829.6376351063,0.0,1.0
2022-07-14,31.58,31.66,31.35,31.66,26919,29.6408843719717,29.7159721094561,29.425007126704,29.7159721094561,28680.0491284887,0.0,1.0
2022-07-15,31.77,31.82,31.61,31.61,22645,29.8192177484972,29.8661475844249,29.6690422735283,29.6690422735283,24126.4427547318,0.0,1.0
2022-07-18,31.8,32.1104,31.74,31.77,45119,29.8473756500538,30.1387160714933,29.7910598469405,29.8192177484972,48070.6986377013,0.0,1.0
2022-07-19,32.25,32.3799,31.97,31.97,13482,30.2697441734036,30.391667887144,30.0069370922082,30.0069370922082,14363.9965210552,0.0,1.0
2022-07-20,32.53,32.6599,32.32,32.33,15874,30.5325512545991,30.6544749683394,30.3354459437025,30.3448319108881,16912.4818851231,0.0,1.0
2022-07-21,32.56,32.6299,32.34,32.44,17152,30.6545688280113,30.7203782371353,30.4474433629571,30.5415913016181,18218.1365242262,0.1,1.0
2022-07-22,32.4,32.7,32.32,32.69,17561,30.5039321261537,30.7863759421366,30.4286137752249,30.7769611482705,18652.5592060365,0.0,1.0
2022-07-25,32.41,32.5288,32.32,32.45,48460,30.5133469200198,30.625194671149,30.4286137752249,30.5510060954842,51472.1837665581,0.0,1.0
2022-07-26,32.18,32.41,32.14,32.41,13183,30.2968066610996,30.5133469200198,30.2591474856352,30.5133469200198,14002.4308418187,0.0,1.0
2022-07-27,32.75,32.83,32.3,32.44,18560,30.8334499114671,30.9087682623959,30.4097841874927,30.5415913016181,19713.6551941254,0.0,1.0
2022-07-28,32.91,33.0199,32.7,32.82,25974,30.9840866133246,31.0875551979131,30.7863759421366,30.8993534685298,27588.4956903133,0.0,1.0
2022-07-29,33.17,33.36,33.005,33.3,21177,31.2288712538432,31.407752337299,31.0735271550526,31.3512635741024,22493.323062823,0.0,1.0
2022-08-01,33.2,33.32,33.05,33.08,47863,31.2571156354415,31.3700931618346,31.11589372745,31.1441381090483,50838.0753532556,0.0,1.0
2022-08-02,33.28,33.42,33.1244,33.29,27846,31.3324339863702,31.4642411004956,31.1859397938138,31.3418487802363,29576.8557400656,0.0,1.0
2022-08-03,33.57,33.6999,33.36,33.36,28944,31.605463008487,31.7277611808076,31.407752337299,31.407752337299,30743.1053846319,0.0,1.0
2022-08-04,33.65,33.7399,33.58,33.65,20904,31.6807813594158,31.765420356272,31.6148778023531,31.6807813594158,22203.3538889008,0.0,1.0
2022-08-05,33.79,33.79,33.46,33.66,22804,31.8125884735412,31.8125884735412,31.50190027596,31.6901961532819,24221.4543667476,0.0,1.0
2022-08-08,33.92,34.1275,33.85,33.96,15758,31.9349807938004,32.1303377665219,31.8690772367377,31.9726399692648,16737.4880683744,0.0,1.0
2022-08-09,33.6,33.93,33.58,33.93,32546,31.6337073900853,31.9443955876665,31.6148778023531,31.9443955876665,34568.9990273711,0.0,1.0
2022-08-10,34.24,34.2928,34.05,34.05,18190,32.2362541975155,32.2859643091285,32.0573731140597,32.0573731140597,19320.6566800184,0.0,1.0
2022-08-11,34.26,34.52,34.26,34.49,25845,32.2550837852477,32.4998684257662,32.2550837852477,32.4716240441679,27451.4772894489,0.0,1.0
2022-08-12,34.6,34.61,34.31,34.39,12691,32.575186776695,32.5846015705611,32.3021577545782,32.377476105507,13479.849033871,0.0,1.0
2022-08-15,34.83,34.85,34.51,34.51,130999,32.7917270356152,32.8105566233474,32.4904536319001,32.4904536319001,139141.654998666,0.0,1.0
2022-08-16,34.78,34.83,34.4801,34.83,37021,32.7446530662848,32.7917270356152,32.4623033982405,32.7917270356152,39322.1567317735,0.0,1.0
2022-08-17,34.44,34.61,34.336,34.6,11625,32.4245500748375,32.5846015705611,32.32663621863,32.575186776695,12347.5884499843,0.0,1.0
2022-08-18,34.51,34.57,34.2301,34.41,24334,32.4904536319001,32.5469423950967,32.2269335515881,32.3963056932392,25846.5563304876,0.0,1.0
2022-08-19,34.14,34.47,34.07,34.47,9888,32.1421062588546,32.4527944564358,32.0762027017919,32.4527944564358,10502.6197499737,0.0,1.0
2022-08-22,33.7,34.12,33.7,34.12,28524,31.7278553287463,32.1232766711224,31.7278553287463,32.1232766711224,30296.998963213,0.0,1.0
2022-08-23,33.84,33.98,33.73,33.83,13580,31.9020290152691,32.0340114048122,31.7983285663424,31.8926017017303,14404.9521044586,0.045,1.0
2022-08-24,33.98,34.1637,33.83,33.93,117678,32.0340114048122,32.2071911545198,31.8926017017303,31.9868748371182,124826.653442451,0.0,1.0
2022-08-25,34.44,34.47,34.02,34.14,323158,32.4676678275966,32.4959497682129,32.0717206589673,32.1848484214328,342789.065697543,0.0,1.0
2022-08-26,33.77,34.47,33.75,34.47,158149,31.8360378204976,32.4959497682129,31.81718319342,32.4959497682129,167756.168657439,0.0,1.0
2022-08-29,33.67,33.779,33.47,33.6,39251,31.7417646851096,31.8445224026825,31.5532184143338,31.6757734903381,41635.4031702581,0.0,1.0
2022-08-30,33.43,33.7,33.28,33.64,27061,31.5155091601787,31.770046625726,31.3740994570968,31.7134827444933,28704.89019873,0.0,1.0
2022-08-31,33.33,33.56,33.21,33.56,19973,31.4212360247907,31.6380642361829,31.3081082623253,31.6380642361829,21186.3113683617,0.0,1.0
2022-09-01,33.03,33.32,32.72,33.32,147149,31.138416618627,31.411808711252,30.8461698989245,31.411808711252,156087.945303312,0.0,1.0
2022-09-02,32.97,33.4,32.87,33.4,54314,31.0818527373943,31.4872272195623,30.9875796020063,31.4872272195623,57613.4439323685,0.0,1.0
2022-09-06,32.89,33.005,32.69,32.99,33311,31.0064342290839,31.11484833478,30.8178879583081,31.1007073644718,35334.5625590295,0.0,1.0
2022-09-07,33.23,33.23,32.7901,32.87,250224,31.3269628894028,31.3269628894028,30.9122553668314,30.9875796020063,265424.501869371,0.0,1.0
2022-09-08,33.43,33.495,33.2,33.2,35423,31.5155091601787,31.5767866981808,31.2986809487865,31.2986809487865,37574.8614430218,0.0,1.0
2022-09-09,33.9,33.915,33.6374,33.67,25011,31.9585928965018,31.97273386681,31.7110316429732,31.7417646851096,26530.3576645519,0.0,1.0
2022-09-12,34.11,34.14,33.97,33.97,78279,32.1565664808165,32.1848484214328,32.0245840912734,32.0245840912734,83034.2596307005,0.0,1.0
2022-09-13,33.48,33.96,33.37,33.96,109820,31.5626457278726,32.0151567777346,31.4589452789459,32.0151567777346,116491.298977293,0.0,1.0
2022-09-14,33.6275,33.75,33.43,33.56,27506,31.7016986025698,31.81718319342,31.5155091601787,31.6380642361829,29176.9228707834,0.0,1.0
2022-09-15,33.4553,33.64,33.37,33.64,16726,31.5393602634318,31.7134827444933,31.4589452789459,31.7134827444933,17742.0639837389,0.0,1.0
2022-09-16,33.1,33.21,32.965,33.11,65039,31.2044078133986,31.3081082623253,31.0771390806249,31.2138351269373,68989.9617026422,0.0,1.0
2022-09-19,33.15,33.15,32.76,32.97,42553,31.2515443810925,31.2515443810925,30.8838791530797,31.0818527373943,45137.9916716515,0.0,1.0
2022-09-20,32.89,33.11,32.8,33.11,52390,31.0064342290839,31.2138351269373,30.9215884072348,31.2138351269373,55572.565592974,0.0,1.0
2022-09-21,32.57,33.01,32.57,32.89,28755,30.7047601958426,31.1195619915494,30.7047601958426,31.0064342290839,30501.7965952656,0.0,1.0
2022-09-22,32.05,32.46,31.97,32.46,32513,30.2145398918255,30.6010597469159,30.1391213835152,30.6010597469159,34488.0859920665,0.0,1.0
2022-09-23,31.46,31.88,31.2749,31.88,28975,29.7007513039614,30.0972648305877,29.5260021282982,30.0972648305877,30691.2606577201,0.045,1.0
2022-09-26,31.28,31.51,31.1,31.44,48104,29.5308169354072,29.7479552952264,29.3608825668531,29.6818697074554,50953.31847037,0.0,1.0
2022-09-27,31.27,31.45,31.0701,31.35,20434,29.5213761371542,29.6913105057084,29.3326545800766,29.5969025231783,21644.3561787698,0.0,1.0
2022-09-28,31.5391,31.58,31.28,31.29,394186,29.7754280181427,29.8140408829975,29.5308169354072,29.5402577336602,417534.608235515,0.0,1.0
2022-09-29,31.22,31.41,31.08,31.41,25769,29.4741721458892,29.6535473126963,29.3420009703471,29.6535473126963,27295.3613766623,0.0,1.0
2022-09-30,31.15,31.365,31.1,31.21,14027,29.4080865581181,29.6110637205578,29.3608825668531,29.4647313476362,14857.8537789764,0.0,1.0
2022-10-03,31.53,31.58,31.32,31.32,45275,29.7668368917324,29.8140408829975,29.5685801284193,29.5685801284193,47956.7498284135,0.0,1.0
2022-10-04,32.07,32.08,31.87,31.87,20994,30.2766399973948,30.2860807956478,30.0878240323347,30.0878240323347,22237.5263588672,0.0,1.0
2022-10-05,32.15,32.19,31.9001,31.99,19249,30.3521663834189,30.3899295764309,30.1162408350762,30.2011136113708,20389.165708385,0.0,1.0
2022-10-06,32.05,32.19,32.0101,32.18,19974,30.2577584008888,30.3899295764309,30.2200896158593,30.3804887781779,21157.1092451183,0.0,1.0
2022-10-07,31.67,31.95,31.53,31.95,18571,29.8990080672745,30.1633504183587,29.7668368917324,30.1633504183587,19671.0060974813,0.0,1.0
2022-10-10,31.33,31.72,31.225,31.72,33533,29.5780209266723,29.9462120585396,29.4788925450157,29.9462120585396,35519.2422307275,0.0,1.0
2022-10-11,31.07,31.32,31.025,31.31,19876,29.3325601720941,29.5685801284193,29.2900765799555,29.5591393301663,21053.3044636012,0.0,1.0
2022-10-12,31.01,31.17,30.94,31.17,25262,29.275915382576,29.4269681546242,29.209829794805,29.4269681546242,26758.3305171813,0.0,1.0
2022-10-13,31.1,31.24,30.571,30.66,21907,29.3608825668531,29.4930537423952,28.861464339269,28.9454874437208,23204.6055989189,0.0,1.0
2022-10-14,30.71,31.23,30.62,31.23,30298,28.9926914349858,29.4836129441422,28.9077242507087,29.4836129441422,32092.6252082004,0.0,1.0
2022-10-17,31.14,31.21,30.98,30.98,9442,29.3986457598651,29.4647313476362,29.247592987817,29.247592987817,10001.2729294286,0.0,1.0
2022-10-18,31.4,31.58,31.25,31.41,28793,29.6441065144433,29.8140408829975,29.5024945406482,29.6535473126963,30498.4803491885,0.0,1.0
2022-10-19,31.21,31.34,31.1,31.32,41881,29.4647313476362,29.5874617249253,29.3608825668531,29.5685801284193,44361.7148440372,0.0,1.0
2022-10-20,31.16,31.5199,31.025,31.14,11675,29.4175273563711,29.7573016854969,29.2900765799555,29.3986457598651,12366.5390225672,0.0,1.0
2022-10-21,31.24,31.33,30.835,30.99,46713,29.5355373345337,29.6206269107216,29.1526342416885,29.2991774006786,49408.7547306523,0.045,1.0
2022-10-24,31.39,31.39,31.07,31.32,25479,29.6773532948468,29.6773532948468,29.3748125795123,29.6111725133674,26949.3644549117,0.0,1.0
2022-10-25,31.74,31.74,31.35,31.37,20420,30.0082572022439,30.0082572022439,29.63953570543,29.6584445001384,21598.4152505709,0.0,1.0
2022-10-26,31.7,32.02,31.61,31.61,82930,29.9704396128271,30.2729803281617,29.8853500366393,29.8853500366393,87715.797097446,0.0,1.0
2022-10-27,31.73,31.935,31.56,31.76,125464,29.9988028048897,30.1926179506509,29.8380780498683,30.0271659969524,132704.386434752,0.0,1.0
2022-10-28,31.96,31.98,31.665,31.77,278291,30.2162539440364,30.2351627387448,29.9373492220874,30.0366203943066,294350.860847044,0.0,1.0
2022-10-31,32.05,32.09,31.9101,31.96,110926,30.3013435202243,30.3391611096411,30.169076501239,30.2162539440364,117327.414793576,0.0,1.0
2022-11-01,32.0,32.2,32.0,32.2,8761,30.2540715334533,30.4431594805373,30.2540715334533,30.4431594805373,9266.58746377333,0.0,1.0
2022-11-02,31.5,32.115,31.2628,32.03,230181,29.781351665743,30.3627971030266,29.5570933605013,30.2824347255159,243464.486816438,0.0,1.0
2022-11-03,31.49,31.65,31.117,31.39,29338,29.7718972683888,29.9231676260561,29.419248247077,29.6773532948468,31031.0630078967,0.0,1.0
2022-11-04,31.49,31.75,31.29,31.75,47610,29.7718972683888,30.0177115995982,29.5828093213048,30.0177115995982,50357.5195925408,0.0,1.0
2022-11-07,31.59,31.64,31.36,31.61,36705,29.8664412419309,29.9137132287019,29.6489901027842,29.8853500366393,38823.204298345,0.0,1.0
2022-11-08,31.67,31.82,31.52,31.65,8058,29.9420764207645,30.0838923810776,29.8002604604515,29.9231676260561,8523.01812385409,0.0,1.0
2022-11-09,31.32,31.65,31.19,31.61,12825,29.6111725133674,29.9231676260561,29.4882653477627,29.8853500366393,13565.1163363649,0.0,1.0
2022-11-10,32.26,32.29,31.84,31.9,21063,30.4998858646626,30.5282490567252,30.102801175786,30.1595275599112,22278.5220579224,0.0,1.0
2022-11-11,32.39,32.53,32.235,32.27,15418,30.6227930302672,30.7551545932261,30.4762498712771,30.5093402620168,16307.7554521696,0.0,1.0
2022-11-14,32.3493,32.72,32.1801,32.72,35293,30.5843136330356,30.934788142956,30.4243452298025,30.934788142956,37329.7193652497,0.0,1.0
2022-11-15,32.52,32.66,32.41,32.63,23325,30.7457001958719,30.8780617588307,30.6417018249756,30.8496985667681,24671.059535728,0.0,1.0
2022-11-16,32.45,32.56,32.27,32.53,17510,30.6795194143924,30.7835177852887,30.5093402620168,30.7551545932261,18520.4824210332,0.0,1.0
2022-11-17,32.24,32.32,31.9211,31.99,41712,30.4809770699542,30.5566122487878,30.1794763383286,30.2446171360991,44119.152641127,0.0,1.0
2022-11-18,32.17,32.505,32.17,32.37,15891,30.4147962884747,30.7315185998406,30.4147962884747,30.6038842355588,16808.051750579,0.0,1.0
2022-11-21,32.15,32.27,32.03,32.21,299041,30.3958874937663,30.5093402620168,30.2824347255159,30.4526138778915,316298.320026737,0.0,1.0
2022-11-22,32.41,32.41,32.1001,32.23,34699,30.6842466130695,30.6842466130695,30.3908480316012,30.5138311736881,36650.5524538769,0.045,1.0
2022-11-23,32.47,32.51,32.27,32.3,23328,30.74105175953,30.7789218571703,30.5517012713284,30.5801038445587,24640.0209701732,0.0,1.0
2022-11-25,32.44,32.65,32.3801,32.41,8890,30.7126491862998,30.9114671989115,30.6559387150834,30.6842466130695,9389.99427404148,0.0,1.0
2022-11-28,32.235,32.44,32.2101,32.36,17379,30.5185649358931,30.7126491862998,30.494990800112,30.6369089910191,18356.4353755419,0.0,1.0
2022-11-29,32.27,32.455,32.1501,32.4,25341,30.5517012713284,30.7268504729149,30.4381856536516,30.6747790886595,26766.2367714832,0.0,1.0
2022-11-30,32.75,32.8,32.17,32.31,51841,31.0061424430123,31.0534800650627,30.4570260272276,30.5895713689687,54756.658398266,0.0,1.0
2022-12-01,33.0,33.115,32.7601,32.86,42222,31.2428305532643,31.3517070839802,31.0157046426664,31.1102852115231,44596.6634689066,0.0,1.0
2022-12-02,32.96,33.15,32.615,32.7,32519,31.204960455624,31.3848434194155,30.8783308634762,30.9588048209619,34347.9441842019,0.0,1.0
2022-12-05,32.64,32.92,32.49,32.92,30434,30.9019996745014,31.1670903579836,30.7599868083502,31.1670903579836,32145.6789354532,0.0,1.0
2022-12-06,32.325,32.65,32.1601,32.65,24951,30.6037726555839,30.9114671989115,30.4476531780616,30.9114671989115,26354.3022645229,0.0,1.0
2022-12-07,32.23,32.38,32.07,32.21,32182,30.5138311736881,30.6558440398393,30.3623507831268,30.4948961248679,33991.9905204953,0.0,1.0
2022-12-08,32.43,32.47,32.23,32.33,72531,30.7031816618897,30.74105175953,30.5138311736881,30.6085064177889,76610.3121136674,0.0,1.0
2022-12-09,32.24,32.52,32.185,32.43,48412,30.5232986980982,30.7883893815804,30.4712273138427,30.7031816618897,51134.8034639928,0.0,1.0
2022-12-12,32.64,32.64,32.18,32.33,23677,30.9019996745014,30.9019996745014,30.4664935516377,30.6085064177889,25008.6495417863,0.0,1.0
2022-12-13,32.65,33.08,32.47,33.08,39589,30.9114671989115,31.3185707485449,30.74105175953,31.3185707485449,41815.5774257624,0.0,1.0
2022-12-14,32.72,32.9299,32.65,32.73,21650,30.977739869782,31.1764632071496,30.9114671989115,30.9872073941921,22867.6463479188,0.0,1.0
2022-12-15,32.27,32.56,31.9301,32.56,47920,30.5943051311738,30.8692462061053,30.2720552299006,30.8692462061053,50544.6485340937,0.045,1.0
2022-12-16,32.04,32.21,31.9301,32.21,25825,30.3762484165729,30.5374207708431,30.2720552299006,30.5374207708431,27239.4730465979,0.0,1.0
2022-12-19,31.89,32.17,31.835,32.17,102413,30.2340375157463,30.499497863956,30.1818935187765,30.499497863956,108022.309898208,0.0,1.0
2022-12-20,31.92,31.98,31.7881,31.86,30401,30.2624796959116,30.3193640562423,30.1374289104514,30.2055953355809,32066.107263877,0.0,1.0
2022-12-21,32.0,32.13,31.87,31.94,86402,30.3383255096858,30.4615749570689,30.2150760623027,30.2814411493551,91134.3639950495,0.0,1.0
2022-12-22,31.88,31.99,31.61,31.99,54975,30.2245567890245,30.328844782964,29.9685771675365,30.328844782964,57986.0612095535,0.0,1.0
2022-12-23,31.9,32.0,31.6051,31.88,88566,30.243518242468,30.3383255096858,29.9639316114428,30.2245567890245,93416.8894422069,0.0,1.0
2022-12-27,31.79,31.91,31.65,31.82,74522,30.1392302485285,30.2529989691898,30.0065000744236,30.1676724286938,78603.6790078826,0.0,1.0
2022-12-28,31.405,31.85,31.36,31.79,75612,29.7742222697401,30.1961146088592,29.7315589994921,30.1392302485285,79753.3799031698,0.0,1.0
2022-12-29,31.83,32.01,31.41,31.41,43455,30.1771531554156,30.3478062364076,29.778962633101,29.778962633101,45835.0939492705,0.0,1.0
2022-12-30,31.69,31.95,31.52,31.59,58550,30.0444229813107,30.2909218760769,29.8832506270405,29.949615714093,61756.8691918028,0.0,1.0
2023-01-03,31.56,31.82,31.4601,31.79,24696,29.9211735339276,30.1676724286938,29.8264610739771,30.1392302485285,26048.6360642316,0.0,1.0
2023-01-04,31.7,31.77,31.55,31.62,10224,30.0539037080325,30.1202687950849,29.9116928072058,29.9780578942583,10783.9834435011,0.0,1.0
2023-01-05,31.55,31.82,31.4801,31.68,24197,29.9116928072058,30.1676724286938,29.8454225274206,30.0349422545889,25522.3051039121,0.0,1.0
2023-01-06,31.8,31.87,31.6071,31.7,22160,30.1487109752503,30.2150760623027,29.9658277567872,30.0539037080325,23373.7356326276,0.0,1.0
2023-01-09,31.82,32.13,31.82,31.92,32254,30.1676724286938,30.4615749570689,30.1676724286938,30.2624796959116,34020.5987858652,0.0,1.0
2023-01-10,31.97,32.029,31.8001,31.82,53649,30.3098833295205,30.365819617179,30.1488057825175,30.1676724286938,56587.4342488647,0.0,1.0
2023-01-11,32.03,32.14,31.98,32.01,60300,30.3667676898511,30.4710556837907,30.3193640562423,30.3478062364076,63602.7192530438,0.0,1.0
2023-01-12,32.3,32.33,32.02,32.16,68665,30.6227473113391,30.6511894915044,30.3572869631294,30.4900171372342,72425.8825457752,0.0,1.0
2023-01-13,32.4,32.405,32.11,32.11,41423,30.7175545785569,30.7222949419178,30.4426135036253,30.4426135036253,43691.7983353039,0.0,1.0
2023-01-17,32.55,32.55,32.44,32.48,16892,30.8597654793835,30.8597654793835,30.755477485444,30.7934003923311,17817.1995625608,0.0,1.0
2023-01-18,32.36,32.6387,32.3,32.58,11705,30.6796316716698,30.9438595254057,30.6227473113391,30.8882076595489,12346.0999810427,0.0,1.0
2023-01-19,32.1,32.3,32.0701,32.21,14398,30.4331327769036,30.6227473113391,30.4047854040055,30.5374207708431,15186.5995324266,0.0,1.0
2023-01-20,32.46,32.46,32.2,32.26,30513,30.7744389388875,30.7744389388875,30.5279400441213,30.584824404452,32184.2416677964,0.0,1.0
2023-01-23,32.61,32.71,32.47,32.47,51957,30.9166498397142,31.011457106932,30.7839196656093,30.7839196656093,54802.7609325106,0.0,1.0
2023-01-24,32.69,32.81,32.5433,32.79,14349,31.0304185603755,31.1443264902392,30.8911661161171,31.1253418352619,15116.4190417651,0.04,1.0
2023-01-25,32.4789,32.51,32.165,32.34,26607,30.8300355270903,30.8595566655799,30.5320713672217,30.698187098273,28030.0063728652,0.0,1.0
2023-01-26,32.72,32.75,32.5201,32.6,31803,31.0588955428414,31.0873725253074,30.8691439163435,30.9449876129777,33503.9009537427,0.0,1.0
2023-01-27,32.705,32.8,32.68,32.68,21269,31.0446570516085,31.1348341627506,31.0209262328869,31.0209262328869,22406.5172903548,0.0,1.0
2023-01-30,32.5,32.62,32.46,32.57,14774,30.8500643380913,30.963972267955,30.8120950281367,30.9165106305118,15564.1490642579,0.0,1.0
2023-01-31,32.73,32.76,32.5,32.53,20350,31.0683878703301,31.096864852796,30.8500643380913,30.8785413205572,21438.3669593643,0.0,1.0
2023-02-01,33.0,33.07,32.62,32.75,37578,31.3246807125235,31.391127004944,30.963972267955,31.0873725253074,39587.7618476163,0.0,1.0
2023-02-02,33.27,33.295,33.0001,33.15,22604,31.5809735547168,31.6047043734384,31.3247756357983,31.4670656248531,23812.9163021853,0.0,1.0
2023-02-03,32.9,33.2166,32.89,33.02,83371,31.229757437637,31.5302845259275,31.2202651101484,31.3436653675008,87829.8816594184,0.0,1.0
2023-02-06,32.77,32.89,32.7001,32.89,13075,31.1063571802847,31.2202651101484,31.040005811139,31.2202651101484,13774.2824566923,0.0,1.0
2023-02-07,33.04,33.04,32.65,32.76,17821,31.362650022478,31.362650022478,30.9924492504209,31.096864852796,18774.1099549303,0.0,1.0
2023-02-08,32.92,33.0899,32.85,33.02,80693,31.2487420926143,31.4100167366464,31.1822958001938,31.3436653675008,85008.6557765104,0.0,1.0
2023-02-09,32.79,33.12,32.7101,33.09,22875,31.1253418352619,31.4385886423872,31.0494981386277,31.4101116599213,24098.4100341749,0.0,1.0
2023-02-10,32.6485,32.72,32.5601,32.72,54615,30.9910254012976,31.0588955428414,30.907113226298,31.0588955428414,57535.9415963481,0.0,1.0
2023-02-13,32.88,32.8973,32.6301,32.67,12068,31.2107727826597,31.2271945092151,30.9735595187185,31.0114339053982,12713.4256739857,0.0,1.0
2023-02-14,32.925,32.94,32.7001,32.76,21856,31.2534882563586,31.2677267475916,31.040005811139,31.096864852796,23024.9114625979,0.0,1.0
2023-02-15,32.95,33.08,32.79,32.79,6492,31.2772190750802,31.4006193324326,31.1253418352619,31.1253418352619,6839.20777887928,0.0,1.0
2023-02-16,32.77,33.08,32.67,32.78,9986,31.1063571802847,31.4006193324326,31.0114339053982,31.1158495077733,10520.0753049736,0.0,1.0
2023-02-17,32.51,32.63,32.46,32.57,6480,30.8595566655799,30.9734645954437,30.8120950281367,30.9165106305118,6826.56599000889,0.0,1.0
2023-02-21,32.115,32.37,32.05,32.37,19729,30.4846097297785,30.7266640807389,30.4229096011023,30.7266640807389,20784.1543853218,0.0,1.0
2023-02-22,32.16,32.21,32.05,32.21,11609,30.565294513432,30.6128151827626,30.4607490409047,30.6128151827626,12214.6848555944,0.04,1.0
2023-02-23,32.17,32.3,31.84,32.2501,44553,30.5747986472981,30.6983523875576,30.2611622297162,30.6509267595657,46877.4962848908,0.0,1.0
2023-02-24,32.0,32.1,31.8,31.99,45921,30.4132283715741,30.5082697102353,30.2231456942518,30.403724237708,48316.8699503618,0.0,1.0
2023-02-27,32.09,32.25,31.96,32.14,47738,30.4987655763692,30.650831718227,30.3752118361096,30.5462862456998,50228.669621532,0.0,1.0
2023-02-28,32.06,32.11,31.9401,32.08,15733,30.4702531747708,30.5177738441014,30.3562986097161,30.489261442503,16553.8493266489,0.0,1.0
2023-03-01,32.0,32.1,31.8801,32.06,29572,30.4132283715741,30.5082697102353,30.2992738065194,30.4702531747708,31114.8816047582,0.0,1.0
2023-03-02,32.16,32.16,31.86,31.86,10351,30.565294513432,30.565294513432,30.2801704974485,30.2801704974485,10891.050300651,0.0,1.0
2023-03-03,32.56,32.56,32.25,32.25,15439,30.9454598680767,30.9454598680767,30.650831718227,30.650831718227,16244.5102494204,0.0,1.0
2023-03-06,32.38,32.6,32.38,32.57,23580,30.7743854584866,30.9834764035411,30.7743854584866,30.9549640019428,24810.2566021979,0.0,1.0
2023-03-07,32.23,32.37,32.14,32.37,85368,30.6318234504948,30.7648813246204,30.5462862456998,30.7648813246204,89821.9671593059,0.0,1.0
2023-03-08,32.1159,32.27,31.99,32.18,37774,30.5233812830824,30.6698399859593,30.403724237708,30.5843027811642,39744.8105551919,0.0,1.0
2023-03-09,31.76,32.15,31.72,32.15,6380,30.1851291587873,30.5557903795659,30.1471126233228,30.5557903795659,6712.86841060317,0.0,1.0
2023-03-10,31.19,31.68,31.19,31.68,10480,29.6433935284186,30.1090960878584,29.6433935284186,30.1090960878584,11026.780712088,0.0,1.0
2023-03-13,31.14,31.19,30.985,31.04,6973,29.5958728590881,29.6433935284186,29.4485587841632,29.5008315204269,7336.80743372035,0.0,1.0
2023-03-14,31.35,31.4,31.23,31.33,4954,29.7954596702765,29.8429803396071,29.6814100638831,29.7764514025443,5212.46866867212,0.0,1.0
2023-03-15,31.09,31.165,30.83,31.16,5791,29.5483521897575,29.6196331937534,29.3012447092384,29.6148811268203,6093.13808241425,0.0,1.0
2023-03-16,31.21,31.31,30.87,30.93,9711,29.6624017961509,29.757443134812,29.3392612447029,29.3962860478996,10217.6591121265,0.0,1.0
2023-03-17,30.98,31.2,30.8001,31.2,11585,29.4438067172302,29.6528976622848,29.2728273489787,29.6528976622848,12189.4326860247,0.0,1.0
2023-03-20,31.07,31.16,30.7501,30.95,24780,29.5293439220252,29.6148811268203,29.2253066796482,29.4152943156318,26072.8650806813,0.0,1.0
2023-03-21,31.39,31.41,31.1,31.18,20188,29.833476205741,29.8524844734732,29.5578563236236,29.6338893945525,21241.2833030183,0.0,1.0
2023-03-22,31.22,31.5,30.94,31.44,13092,29.671905930017,29.9380216782683,29.4057901817657,29.8809968750716,13775.0585002534,0.0,1.0
2023-03-23,31.19,31.466,30.9001,31.25,12821,29.6433935284186,29.9057076231235,29.3678686876399,29.7004183316153,13489.9194188626,0.0,1.0
2023-03-24,31.05,31.06,30.88,31.05,11803,29.5483521897575,29.5578685672743,29.3865737719714,29.5483521897575,12402.8286804784,0.04,1.0
2023-03-27,31.09,31.2,31.05,31.2,11110,29.5864176998248,29.6910978525099,29.5483521897575,29.6910978525099,11674.6104075332,0.0,1.0
2023-03-28,31.21,31.2741,31.1301,31.2,14417,29.7006142300268,29.7616142099096,29.6245783736673,29.6910978525099,15149.6722093075,0.0,1.0
2023-03-29,31.41,31.44,31.1711,31.39,12143,29.8909417803634,29.9194909129139,29.6635955214863,29.8719090253297,12760.1074868295,0.0,1.0
2023-03-30,31.62,31.62,31.43,31.59,8684,30.0907857082168,30.0907857082168,29.909974535397,30.0622365756663,9125.32104221589,0.0,1.0
2023-03-31,31.91,31.91,31.67,31.67,5101,30.3667606562049,30.3667606562049,30.1383675958009,30.1383675958009,5360.23291528595,0.0,1.0
2023-04-03,31.88,31.92,31.68,31.87,8743,30.3382115236544,30.3762770337217,30.1478839733178,30.3286951461375,9187.319423318,0.0,1.0
2023-04-04,31.66,31.96,31.64,31.83,9651,30.1288512182841,30.414342543789,30.1098184632505,30.2906296360702,10141.4640002793,0.0,1.0
2023-04-05,31.58,31.77,31.48,31.72,21886,30.0527201981495,30.2335313709692,29.9575564229812,30.1859494833851,22998.2469288274,0.0,1.0
2023-04-06,31.66,31.72,31.5041,31.6,4778,30.1288512182841,30.1859494833851,29.9804908927967,30.0717529531831,5020.81804925237,0.0,1.0
2023-04-10,31.75,31.77,31.5101,31.6,8672,30.2144986159356,30.2335313709692,29.9862007193068,30.0717529531831,9112.71120199173,0.0,1.0
2023-04-11,31.78,31.825,31.6301,31.82,33029,30.2430477484861,30.2858714473118,30.1003972495088,30.2811132585534,34707.534396977,0.0,1.0
2023-04-12,31.78,32.0675,31.6901,31.97,6882,30.2430477484861,30.5166436020949,30.1574955146098,30.4238589213058,7231.74336855478,0.0,1.0
2023-04-13,31.86,31.94,31.79,31.79,9694,30.3191787686207,30.3953097887554,30.2525641260029,30.2525641260029,10186.6492610826,0.0,1.0
2023-04-14,31.93,31.96,31.78,31.91,32737,30.3857934112385,30.414342543789,30.2430477484861,30.3667606562049,34400.6949515226,0.0,1.0
2023-04-17,32.0,32.005,31.86,31.91,9373,30.4524080538563,30.4571662426148,30.3191787686207,30.3667606562049,9849.33603508633,0.0,1.0
2023-04-18,31.95,32.11,31.95,31.99,22800,30.4048261662722,30.5570882065415,30.4048261662722,30.4428916763395,23958.6964259008,0.0,1.0
2023-04-19,31.91,32.13,31.78,31.95,51553,30.3667606562049,30.5761209615751,30.2430477484861,30.4048261662722,54172.9244230027,0.0,1.0
2023-04-20,31.88,31.89,31.7601,31.82,6220,30.3382115236544,30.3477279011712,30.2241101572276,30.2811132585534,6536.10051618872,0.0,1.0
2023-04-21,31.855,31.855,31.6801,31.79,16147,30.3524860899296,30.3524860899296,30.1858356483309,30.2905519635493,16946.3115303315,0.04,1.0
2023-04-24,31.73,31.78,31.53,31.78,35846,30.2333820007367,30.2810236364139,30.042815458028,30.2810236364139,37620.4547665982,0.0,1.0
2023-04-25,31.36,31.67,31.3001,31.67,181265,29.8808338967256,30.1762120379241,29.8237592171843,30.1762120379241,190238.01074785,0.0,1.0
2023-04-26,31.2,31.38,31.18,31.38,4819,29.7283806625586,29.8998905509964,29.7093240082877,29.8998905509964,5057.5509546459,0.0,1.0
2023-04-27,31.23,31.23,31.03,31.16,6437,29.7569656439649,29.7569656439649,29.5663991012562,29.6902673540169,6755.64546483828,0.0,1.0
2023-04-28,31.3,31.37,31.04,31.24,14368,29.823663933913,29.890362223861,29.5759274283916,29.7664939711003,15079.2471708554,0.0,1.0
2023-05-01,31.32,31.41,31.1101,31.3,8345,29.8427205881838,29.9284755324027,29.642721001611,29.823663933913,8758.09560417516,0.0,1.0
2023-05-02,31.08,31.28,31.0,31.28,12092,29.6140407369334,29.8046072796421,29.5378141198499,29.8046072796421,12690.5802331559,0.0,1.0
2023-05-03,31.01,31.275,30.95,31.12,15634,29.5473424469853,29.7998431160744,29.4901724841727,29.6521540454751,16407.9169173966,0.0,1.0
2023-05-04,30.98,31.12,30.9501,31.0,4117,29.518757465579,29.6521540454751,29.4902677674441,29.5378141198499,4320.80043168234,0.0,1.0
2023-05-05,31.2,31.32,31.16,31.16,9680,29.7283806625586,29.8427205881838,29.6902673540169,29.6902673540169,10159.1810004093,0.0,1.0
2023-05-08,31.36,31.37,31.1701,31.32,7524,29.8808338967256,29.890362223861,29.6998909644236,29.8427205881838,7896.45432304539,0.0,1.0
2023-05-09,31.3,31.36,31.28,31.28,10850,29.823663933913,29.8808338967256,29.8046072796421,29.8046072796421,11387.0985386819,0.0,1.0
2023-05-10,31.455,31.535,31.33,31.47,8765,29.9713530045122,30.0475796215957,29.8522489153193,29.9856454952154,9198.88651534993,0.0,1.0
2023-05-11,31.4,31.41,31.2757,31.38,17584,29.9189472052673,29.9284755324027,29.8005100989738,29.8998905509964,18454.4461478509,0.0,1.0
2023-05-12,31.33,31.4,31.2501,31.36,7385,29.8522489153193,29.9189472052673,29.7761175815071,29.8808338967256,7750.57352148992,0.0,1.0
2023-05-15,31.51,31.51,31.3201,31.37,9339,30.0237588037571,30.0237588037571,29.8428158714552,29.890362223861,9801.30076062214,0.0,1.0
2023-05-16,31.35,31.41,31.2611,31.41,2737,29.8713055695901,29.9284755324027,29.7865987413561,29.9284755324027,2872.48743782234,0.0,1.0
2023-05-17,31.41,31.67,31.2101,31.67,13601,29.9284755324027,30.1762120379241,29.7380042729654,30.1762120379241,14274.2790068767,0.0,1.0
2023-05-18,31.44,31.5,31.31,31.37,32377,29.9570605138091,30.0142304766217,29.8331922610484,29.890362223861,33979.7317407284,0.0,1.0
2023-05-19,31.32,31.475,31.32,31.45,9325,29.8427205881838,29.9904096587831,29.8427205881838,29.9665888409445,9786.60773024965,0.0,1.0
2023-05-22,31.505,31.505,31.33,31.39,13876,30.0189946401894,30.0189946401894,29.8522489153193,29.9094188781319,14562.8921034792,0.0,1.0
2023-05-23,31.26,31.47,31.23,31.43,20525,29.823663933913,30.0240148432579,29.7950423754351,29.9858527652874,21513.5035528084,0.04,1.0
2023-05-24,31.21,31.26,31.07,31.26,7510,29.7759613364499,29.823663933913,29.6423940635533,29.823663933913,7871.68875427971,0.0,1.0
2023-05-25,31.19,31.31,31.02,31.31,51612,29.7568802974647,29.871366531376,29.5946914660902,29.871366531376,54097.6830873347,0.0,1.0
2023-05-26,31.22,31.29,31.1,31.13,5281,29.7855018559425,29.8522854923908,29.6710156220311,29.699637180509,5535.33799085901,0.0,1.0
2023-05-30,31.23,31.36,31.19,31.33,4752,29.7950423754351,29.9190691288391,29.7568802974647,29.8904475703613,4980.86084691574,0.0,1.0
2023-05-31,31.15,31.16,31.07,31.16,1693,29.7187182194942,29.7282587389868,29.6423940635533,29.7282587389868,1774.53649280899,0.0,1.0
2023-06-01,31.38,31.47,31.17,31.2,26424,29.9381501678243,30.0240148432579,29.7377992584794,29.7664208169573,27696.6050123951,0.0,1.0
2023-06-02,31.74,31.79,31.5,31.55,11928,30.2816088695585,30.3293114670215,30.0526364017357,30.1003389991988,12502.4638430157,0.0,1.0
2023-06-05,31.78,31.92,31.64,31.74,20399,30.3197709475289,30.4533382204255,30.1862036746323,30.2816088695585,21381.4352727765,0.0,1.0
2023-06-06,31.94,32.08,31.72,31.72,11944,30.4724192594107,30.6059865323073,30.2625278305732,30.2625278305732,12519.2344182579,0.0,1.0
2023-06-07,31.96,32.09,31.92,32.08,7050,30.491500298396,30.6155270518,30.4533382204255,30.6059865323073,7389.53471606816,0.0,1.0
2023-06-08,32.06,32.06,31.98,31.98,1970,30.5869054933221,30.5869054933221,30.5105813373812,30.5105813373812,2064.87707668855,0.0,1.0
2023-06-09,31.95,32.11,31.95,31.99,4146,30.4819597789034,30.6346080907852,30.4819597789034,30.5201218568738,4345.67530961966,0.0,1.0
2023-06-12,32.13,32.18,32.0001,32.01,7285,30.6536891297704,30.7013917272335,30.5297577815614,30.539202895859,7635.85253993712,0.0,1.0
2023-06-13,32.28,32.4,32.06,32.06,19712,30.7967969221596,30.911283156071,30.5869054933221,30.5869054933221,20661.3486983172,0.0,1.0
2023-06-14,32.36,32.61,32.1401,32.38,4985,30.8731210781006,31.1116340654159,30.663325054458,30.8922021170858,5225.0823488794,0.0,1.0
2023-06-15,32.43,32.455,32.18,32.18,9245,30.9399047145489,30.9637560132804,30.7013917272335,30.7013917272335,9690.24800709931,0.0,1.0
2023-06-16,32.47,32.64,32.38,32.63,7880,30.9780667925193,31.1402556238938,30.8922021170858,31.1307151044011,8259.50830675421,0.0,1.0
2023-06-20,32.27,32.43,32.25,32.41,8572,30.787256402667,30.9399047145489,30.7681753636818,30.9208236755636,8984.8356859768,0.0,1.0
2023-06-21,32.25,32.3,32.15,32.28,12288,30.7681753636818,30.8158779611449,30.6727701687556,30.7967969221596,12879.8017859639,0.0,1.0
2023-06-22,32.29,32.39,32.19,32.24,16676,30.8063374416522,30.9017426365784,30.7109322467261,30.7586348441892,17479.132046121,0.0,1.0
2023-06-23,32.08,32.18,32.04,32.16,15286,30.6059865323073,30.7013917272335,30.5678244543369,30.6823106882483,16022.18832196,0.0,1.0
2023-06-26,32.21,32.21,31.9201,32.07,5722,30.7300132857113,30.7300132857113,30.4534336256204,30.5964460128147,5997.57697097051,0.0,1.0
2023-06-27,32.15,32.205,32.0,32.1,10018,30.7109322467261,30.7634703889833,30.5676464042064,30.6631702992195,10487.4283011821,0.04,1.0
2023-06-28,32.36,32.36,32.01,32.19,18202,30.9115324262537,30.9115324262537,30.5771987937077,30.7491418047314,19054.9181411575,0.0,1.0
2023-06-29,32.42,32.43,32.28,32.31,11276,30.9688467632616,30.9783991527629,30.8351133102432,30.8637704787471,11804.3762751177,0.0,1.0
2023-06-30,32.66,32.66,32.489,32.58,4656,31.1981041112931,31.1981041112931,31.0347582508207,31.1216849952826,4874.17310544058,0.0,1.0
2023-07-03,32.67,32.87,32.59,32.59,138929,31.2076565007945,31.3987042908207,31.1312373847839,31.1312373847839,145439.002441098,0.0,1.0
2023-07-05,32.78,32.86,32.65,32.65,88940,31.3127327853089,31.3891519013194,31.1885517217918,31.1885517217918,93107.5936421574,0.0,1.0
2023-07-06,32.31,32.58,32.21,32.58,24878,30.8637704787471,31.1216849952826,30.768246583734,31.1216849952826,26043.745385986,0.0,1.0
2023-07-07,32.55,32.56,32.35,32.56,2510,31.0930278267787,31.10258021628,30.9019800367524,31.10258021628,2627.61479696216,0.0,1.0
2023-07-10,32.76,32.8,32.51,32.51,3136,31.2936280063063,31.3318375643115,31.0548182687734,31.0548182687734,3282.94820847544,0.0,1.0
2023-07-11,32.96,32.97,32.77,32.88,57028,31.4846757963326,31.4942281858339,31.3031803958076,31.4082566803221,59700.2456737682,0.0,1.0
2023-07-12,32.96,33.14,32.88,33.11,1938,31.4846757963326,31.6566188073562,31.4082566803221,31.6279616388523,2028.81174363055,0.0,1.0
2023-07-13,33.19,33.19,33.06,33.09,4520,31.7043807548628,31.7043807548628,31.5801996913457,31.6088568598497,4731.80035150159,0.0,1.0
2023-07-14,33.095,33.3,33.03,33.24,16367,31.6136330546003,31.8094570393773,31.5515425228418,31.7521427023694,17133.932821466,0.0,1.0
2023-07-17,33.18,33.25,32.881,33.1,50726,31.6948283653615,31.7616950918707,31.4092119192722,31.618409249351,53102.943502272,0.0,1.0
2023-07-18,33.18,33.3,33.0601,33.19,204943,31.6948283653615,31.8094570393773,31.5802952152407,31.7043807548628,214546.318459688,0.0,1.0
2023-07-19,33.375,33.4478,33.27,33.43,23648,31.8810999606371,31.9506413562067,31.7807998708733,31.9336381028944,24756.109449626,0.0,1.0
2023-07-20,33.09,33.27,33.04,33.27,3621,31.6088568598497,31.7807998708733,31.5610949123431,31.7807998708733,3790.67457362549,0.0,1.0
2023-07-21,33.03,33.15,32.96,33.12,3440,31.589752080847,31.7045195725122,31.5228043773757,31.6758276995959,3596.83734488344,0.04,1.0
2023-07-24,33.05,33.13,32.97,33.1,6773,31.6088799961246,31.6853916572347,31.5323683350144,31.6566997843184,7081.79631886498,0.0,1.0
2023-07-25,33.06,33.12,32.8401,32.85,25969,31.6184439537633,31.6758276995959,31.4081325252868,31.4176008433492,27152.9851771158,0.0,1.0
2023-07-26,32.99,33.2,32.93,33.02,60595,31.551496250292,31.7523393607061,31.4941125044594,31.5801881232083,63357.6624747709,0.0,1.0
2023-07-27,33.04,33.359,32.77,33.32,19266,31.5993160384858,31.9044062871625,31.3410891822391,31.8671068523713,20144.3803158501,0.0,1.0
2023-07-28,33.29,33.3,33.04,33.24,18510,31.838414979455,31.8479789370937,31.5993160384858,31.7905951912611,19353.9125737769,0.0,1.0
2023-07-31,33.38,33.45,33.3,33.32,5719,31.9244905982039,31.9914383016752,31.8479789370937,31.8671068523713,5979.74208586872,0.0,1.0
2023-08-01,33.35,33.38,33.21,33.37,8486,31.8957987252876,31.9244905982039,31.7619033183448,31.9149266405651,8872.89584554676,0.0,1.0
2023-08-02,32.66,33.02,32.66,33.02,29691,31.2358856482127,31.5801881232083,31.2358856482127,31.5801881232083,31044.6795368994,0.0,1.0
2023-08-03,32.59,32.7,32.55,32.61,23499,31.1689379447413,31.2741414787677,31.1306821141862,31.1880658600188,24570.3723161093,0.0,1.0
2023-08-04,32.56,32.695,32.4925,32.695,3531,31.140246071825,31.2693594999483,31.0756893577633,31.2693594999483,3691.98623976262,0.0,1.0
2023-08-07,32.57,32.6699,32.49,32.65,9440,31.1498100294638,31.245353966275,31.0732983683536,31.2263216905739,9870.39085340106,0.0,1.0
2023-08-08,32.4,32.42,32.1801,32.42,9109,30.9872227496047,31.0063506648823,30.7769113211282,31.0063506648823,9524.29981818119,0.0,1.0
2023-08-09,32.265,32.38,32.18,32.38,6465,30.8581093214814,30.9680948343272,30.7768156815518,30.9680948343272,6759.75390542774,0.0,1.0
2023-08-10,32.29,32.44,32.062,32.39,14192,30.8820192155783,31.0254785801598,30.6639609814144,30.977658791966,14839.045232147,0.0,1.0
2023-08-11,32.19,32.19,32.1,32.15,3038,30.7863796391906,30.7863796391906,30.7003040204417,30.7481238086355,3176.50925981276,0.0,1.0
2023-08-14,32.33,32.33,32.13,32.24,16089,30.9202750461333,30.9202750461333,30.728995893358,30.8341994273845,16822.5337330901,0.0,1.0
2023-08-15,32.01,32.18,31.915,32.18,37644,30.6142284016928,30.7768156815518,30.5233708041245,30.7768156815518,39360.2747124396,0.0,1.0
2023-08-16,31.88,32.0755,31.81,32.0,3955,30.4898969523888,30.6768723242267,30.4229492489175,30.604664444054,4135.31735436454,0.0,1.0
2023-08-17,31.53,31.85,31.53,31.85,5847,30.155158435032,30.4612050794725,30.155158435032,30.4612050794725,6113.57789405043,0.0,1.0
2023-08-18,31.5,31.53,31.31,31.35,14304,30.1264665621157,30.155158435032,29.9447513669791,29.9830071975342,14956.151564306,0.0,1.0
2023-08-21,31.58,31.71,31.4201,31.64,35302,30.2029782232258,30.3273096725298,30.050050540582,30.2603619690584,36911.4976596149,0.0,1.0
2023-08-22,31.535,31.66,31.47,31.66,8011,30.1981962444065,30.3178973552532,30.1359516667662,30.3178973552532,8365.62829631896,0.04,1.0
2023-08-23,31.665,31.75,31.46,31.54,4845,30.322685399687,30.4040821550628,30.1263755778984,30.2029842888403,5059.4768562808,0.0,1.0
2023-08-24,31.47,31.75,31.47,31.75,6183,30.1359516667662,30.4040821550628,30.1359516667662,30.4040821550628,6456.7069973961,0.0,1.0
2023-08-25,31.61,31.6499,31.39,31.55,3783,30.2700169109145,30.3082255054967,30.0593429558243,30.2125603777081,3950.4645918081,0.0,1.0
2023-08-28,31.64,31.71,31.54,31.71,24373,30.2987451775177,30.3657777995918,30.2029842888403,30.3657777995918,25451.9358964152,0.0,1.0
2023-08-29,31.96,31.96,31.63,31.64,23279,30.6051800212852,30.6051800212852,30.2891690886499,30.2987451775177,24309.5070665347,0.0,1.0
2023-08-30,32.125,32.17,32.0,32.04,9460,30.7631854876029,30.8062778875077,30.6434843767562,30.6817887322271,9878.77214869273,0.0,1.0
2023-08-31,32.15,32.25,32.09,32.12,100215,30.7871257097722,30.8828865984496,30.7296691765658,30.758397443169,104651.284448334,0.0,1.0
2023-09-01,32.29,32.36,32.21,32.26,3843,30.9211909539205,30.9882235759947,30.8445822429787,30.8924626873173,4013.1206519478,0.0,1.0
2023-09-05,32.27,32.3599,32.1201,32.33,3785,30.9020387761851,30.988127815106,30.7584932040577,30.9594953093915,3952.55312714609,0.0,1.0
2023-09-06,32.16,32.23,32.07,32.23,7459,30.79670179864,30.8637344207141,30.7105169988303,30.8637344207141,7789.19254303372,0.0,1.0
2023-09-07,31.97,32.0435,31.97,32.0,7134,30.614756110153,30.6851403633308,30.614756110153,30.6434843767562,7449.80555061035,0.0,1.0
2023-09-08,31.965,32.05,31.91,31.97,2072,30.6099680657191,30.6913648210949,30.5572995769466,30.614756110153,2163.72261015765,0.0,1.0
2023-09-11,32.03,32.08,31.8501,32.03,10280,30.6722126433594,30.7200930876981,30.4999388046288,30.6722126433594,10735.0716372686,0.0,1.0
2023-09-12,32.0,32.06,32.0,32.01,2966,30.6434843767562,30.7009409099626,30.6434843767562,30.6530604656239,3097.29790623918,0.0,1.0
2023-09-13,31.915,32.0699,31.85,31.87,5158,30.5620876213804,30.7104212379417,30.4998430437401,30.5189952214756,5386.33263667623,0.0,1.0
2023-09-14,31.86,32.0284,31.86,31.97,6742,30.5094191326079,30.6706804691406,30.5094191326079,30.614756110153,7040.45262436431,0.0,1.0
2023-09-15,31.83,31.97,31.83,31.97,959,30.4806908660047,30.614756110153,30.4806908660047,30.614756110153,1001.45269456621,0.0,1.0
2023-09-18,31.72,31.77,31.63,31.77,7420,30.3753538884596,30.4232343327983,30.2891690886499,30.4232343327983,7748.46610394292,0.0,1.0
2023-09-19,31.58,31.675,31.47,31.66,7825,30.2412886443113,30.3322614885548,30.1359516667662,30.3178973552532,8171.39450988589,0.0,1.0
2023-09-20,31.5,31.64,31.5,31.63,6671,30.1646799333694,30.2987451775177,30.1646799333694,30.2891690886499,6966.30961986566,0.0,1.0
2023-09-21,31.17,31.38,31.14,31.38,7076,29.8486690007341,30.0497668669565,29.8199407341309,30.0497668669565,7389.23802580864,0.0,1.0
2023-09-22,30.99,31.17,30.94,31.17,29789,29.7146037565858,29.8871958403607,29.6666615110927,29.8871958403607,31067.5894439748,0.04,1.0
2023-09-25,31.11,31.11,30.995,31.0,5957,29.8296651457691,29.8296651457691,29.7193979811351,29.7241922056844,6212.68355157132,0.0,1.0
2023-09-26,30.85,31.0539,30.79,30.95,22040,29.5803654692053,29.7758739463259,29.5228347746136,29.6762499601913,22985.9905114373,0.0,1.0
2023-09-27,30.98,30.98,30.83,30.91,9481,29.7050153074872,29.7050153074872,29.561188571008,29.6378961637969,9887.93902173035,0.0,1.0
2023-09-28,31.16,31.16,30.95,30.99,1885,29.8776073912621,29.8776073912621,29.6762499601913,29.7146037565858,1965.90708321503,0.0,1.0
2023-09-29,31.07,31.27,30.99,31.24,10710,29.7913113493746,29.9830803313468,29.7146037565858,29.954314984051,11169.689581556,0.0,1.0
2023-10-02,30.95,31.08,30.89,31.08,31257,29.6762499601913,29.8008997984732,29.6187192655997,29.8008997984732,32598.5982493647,0.0,1.0
2023-10-03,30.51,30.84,30.51,30.84,2051,29.2543581998526,29.5707770201067,29.2543581998526,29.5707770201067,2139.0320571215,0.0,1.0
2023-10-04,30.475,30.58,30.3678,30.53,6263,29.2207986280075,29.3214773435428,29.1180104536704,29.2735350980498,6531.81753961578,0.0,1.0
2023-10-05,30.47,30.51,30.31,30.51,7126,29.2160044034582,29.2543581998526,29.0625892178804,29.2543581998526,7431.85881962351,0.0,1.0
2023-10-06,30.62,30.62,30.3299,30.38,7193,29.3598311399373,29.3598311399373,29.0816702315867,29.1297083615707,7501.73456210383,0.0,1.0
2023-10-09,30.635,30.7063,30.55,30.55,3145,29.3742138135852,29.4425794556583,29.292711996247,29.292711996247,3279.98821045691,0.0,1.0
2023-10-10,30.87,30.87,30.71,30.71,6392,29.5995423674025,29.5995423674025,29.4461271818247,29.4461271818247,6666.35441692864,0.0,1.0
2023-10-11,30.91,30.91,30.76,30.83,10987,29.6378961637969,29.6378961637969,29.4940694273178,29.561188571008,11458.5788452433,0.0,1.0
2023-10-12,30.69,30.92,30.61,30.92,11286,29.4269502836275,29.6474846128955,29.3502426908387,29.6474846128955,11770.4123825808,0.0,1.0
2023-10-13,30.51,30.67,30.45,30.67,7146,29.2543581998526,29.4077733854303,29.1968275052609,29.4077733854303,7452.71725021465,0.0,1.0
2023-10-16,30.5,30.68,30.5,30.55,14952,29.244769750754,29.4173618345289,29.244769750754,29.292711996247,15593.762709937,0.0,1.0
2023-10-17,30.81,30.8198,30.45,30.45,7080,29.5420116728108,29.5514083529275,29.1968275052609,29.1968275052609,7383.8844292639,0.0,1.0
2023-10-18,30.53,30.75,30.49,30.75,3388,29.2735350980498,29.4844809782192,29.2351813016554,29.4844809782192,3533.41814213928,0.0,1.0
2023-10-19,30.26,30.5699,30.16,30.42,4762,29.0146469723874,29.3117930099533,28.9187624814013,29.1680621579651,4966.39232375066,0.0,1.0
2023-10-20,30.06,30.23,29.98,30.23,5194,28.8228779904152,28.9858816250916,28.7461703976264,28.9858816250916,5416.93442451931,0.0,1.0
2023-10-23,29.96,30.1654,29.79,29.97,3759,28.7269934994292,28.9239402439146,28.5639898647528,28.7365819485278,3920.34202960493,0.0,1.0
2023-10-24,30.1,30.1,29.89,29.98,8165,28.8995855832041,28.8995855832041,28.6979605675073,28.7843712885202,8504.15308871539,0.04,1.0
2023-10-25,29.83,30.06,29.7201,30.06,29561,28.6403534201654,28.8611808183095,28.5348363286174,28.8611808183095,30788.8878696284,0.0,1.0
2023-10-26,29.69,29.8,29.5,29.8,16243,28.5059367430342,28.6115498464944,28.3235141097847,28.6115498464944,16917.692421311,0.0,1.0
2023-10-27,29.38,29.72,29.36,29.72,33225,28.2082998151009,28.5347403167052,28.1890974326536,28.5347403167052,34605.081000927,0.0,1.0
2023-10-30,29.47,29.5,29.25,29.49,28836,28.2947105361138,28.3235141097847,28.0834843291934,28.3139129185611,30033.7732352966,0.0,1.0
2023-10-31,29.45,29.54,29.28,29.39,34151,28.2755081536665,28.3619188746794,28.1122879028643,28.2179010063245,35569.5446580183,0.0,1.0
2023-11-01,29.7,29.71,29.42,29.5,6224,28.5155379342579,28.5251391254815,28.2467045799955,28.3235141097847,6482.52894355965,0.0,1.0
2023-11-02,29.89,30.0,29.75,29.75,9224,28.6979605675073,28.8035736709675,28.5635438903761,28.5635438903761,9607.14122355308,0.0,1.0
2023-11-03,30.44,30.44,30.07,30.07,3335,29.2260260848084,29.2260260848084,28.8707820095331,28.8707820095331,3473.52731792601,0.0,1.0
2023-11-06,30.14,30.37,30.14,30.37,1715,28.9379903480987,29.1588177462428,28.9379903480987,29.1588177462428,1786.23668672957,0.0,1.0
2023-11-07,30.3,30.3,30.14,30.14,2464,29.0916094076772,29.0916094076772,28.9379903480987,28.9379903480987,2566.34821930125,0.0,1.0
2023-11-08,30.17,30.2863,30.11,30.23,8571,28.9667939217697,29.0784557757008,28.9091867744278,29.0244010691116,8927.01728394117,0.0,1.0
2023-11-09,29.89,30.265,29.89,30.21,5184,28.6979605675073,29.0580052383944,28.6979605675073,29.0051986866643,5399.33001982861,0.0,1.0
2023-11-10,30.23,30.23,29.94,29.94,4968,29.0244010691116,29.0244010691116,28.7459665236256,28.7459665236256,5174.35793566909,0.0,1.0
2023-11-13,30.17,30.35,30.11,30.11,11577,28.9667939217697,29.1396153637955,28.9091867744278,28.9091867744278,12057.8787884946,0.0,1.0
2023-11-14,30.65,30.7417,30.43,30.43,17868,29.4276511005052,29.5156940240261,29.2164248935847,29.2164248935847,18610.1907396407,0.0,1.0
2023-11-15,30.9,30.9211,30.7501,30.76,20899,29.6676808810966,29.6879393945785,29.523759024654,29.5332642039654,21767.0906798607,0.0,1.0
2023-11-16,30.71,30.82,30.64,30.73,5095,29.4852582478471,29.5908713513073,29.4180499092815,29.5044606302944,5306.63318885547,0.0,1.0
2023-11-17,30.83,30.9,30.7,30.7,3078,29.600472542531,29.6676808810966,29.4756570566235,29.4756570566235,3205.85219927323,0.0,1.0
2023-11-20,31.055,31.14,30.84,30.84,7346,29.8164993450632,29.8981094704643,29.6100737337546,29.6100737337546,7651.1339362772,0.0,1.0
2023-11-21,30.85,31.1399,30.79,30.9,7968,29.6580796898729,29.9367791161969,29.6003978493091,29.7061478903427,8288.2237343214,0.04,1.0
2023-11-22,30.935,31.049,30.84,30.84,5389,29.7397956306716,29.8493911277428,29.6484660497789,29.6484660497789,5605.57702111671,0.0,1.0
2023-11-24,31.19,31.28,30.93,31.02,256786,29.9849434530676,30.0714662139133,29.7349888106246,29.8215115714703,267105.90108452,0.0,1.0
2023-11-27,31.12,31.16,31.01,31.08,30051,29.9176479724099,29.9561025327857,29.8118979313763,29.879193412034,31258.711275112,0.0,1.0
2023-11-28,31.29,31.3399,30.9902,31.05,148349,30.0810798540072,30.1290519180761,29.7928629239903,29.8503524917522,154310.956672044,0.0,1.0
2023-11-29,31.5,31.575,31.41,31.45,304217,30.2829662959804,30.3550685966852,30.1964435351348,30.2348980955106,316443.092342376,0.0,1.0
2023-11-30,31.54,31.615,31.46,31.53,12510,30.3214208563563,30.393523157061,30.2445117356046,30.3118072162623,13012.7609081778,0.0,1.0
2023-12-01,31.95,32.01,31.53,31.56,15985,30.7155801002087,30.7732619407725,30.3118072162623,30.3406481365442,16627.416716005,0.0,1.0
2023-12-04,31.89,31.97,31.78,31.93,22935,30.657898259645,30.7348073803967,30.5521482186114,30.6963528200208,23856.7283316593,0.0,1.0
2023-12-05,31.79,31.845,31.7,31.73,20195,30.5617618587053,30.6146368792221,30.4752390978597,30.5040800181416,21006.6112342647,0.0,1.0
2023-12-06,31.65,31.93,31.65,31.83,28965,30.4271708973899,30.6963528200208,30.4271708973899,30.6002164190812,30129.0663233709,0.0,1.0
2023-12-07,31.85,31.925,31.67,31.67,11812,30.6194436992691,30.6915459999738,30.4463981775778,30.4463981775778,12286.7091804473,0.0,1.0
2023-12-08,31.93,32.11,31.83,31.86,15655,30.6963528200208,30.8693983417121,30.6002164190812,30.6290573393631,16284.1544378516,0.0,1.0
2023-12-11,31.99,32.062,31.81,31.81,4766,30.7540346605846,30.8232528692611,30.5809891388933,30.5809891388933,4957.53944751202,0.0,1.0
2023-12-12,32.12,32.2,31.9502,32.03,21392,30.8790119818061,30.9559211025578,30.7157723730106,30.7924892209604,22251.7171341118,0.0,1.0
2023-12-13,32.4,32.49,32.0,32.0,9438,31.148193904437,31.2347166652827,30.7636483006785,30.7636483006785,9817.30115518642,0.0,1.0
2023-12-14,32.93,32.99,32.59,32.59,51626,31.657716829417,31.7153986699808,31.3308530662223,31.3308530662223,53700.7829452907,0.0,1.0
2023-12-15,32.99,33.07,32.89,32.89,10530,31.7153986699808,31.7923077907325,31.6192622690412,31.6192622690412,10953.1872392576,0.0,1.0
2023-12-18,32.97,33.13,32.85,32.85,40649,31.6961713897929,31.8499896312963,31.5808077086653,31.5808077086653,42282.6313474435,0.0,1.0
2023-12-19,33.4,33.47,32.95,32.95,221977,32.1095579138332,32.176853394491,31.6769441096049,31.6769441096049,230897.971871669,0.0,1.0
2023-12-20,33.09,33.5,33.09,33.33,9019,31.8115350709204,32.2056943147729,31.8115350709204,32.0422624331755,9381.4620808038,0.0,1.0
2023-12-21,33.35,33.42,33.19,33.19,33533,32.0614897133634,32.1287851940212,31.90767147186,31.90767147186,34880.6484039909,0.0,1.0
2023-12-22,33.36,33.6,33.27,33.44,20865,32.2128084084424,32.4445552315247,32.1259033497865,32.2900573494698,21608.0632018901,0.1474,1.0
2023-12-26,33.25,33.46,33.22,33.29,258587,32.1065911145296,32.3093695847267,32.0776227616444,32.1452155850434,267796.033510049,0.0,1.0
2023-12-27,33.42,33.5,33.23,33.23,18468,32.270745114213,32.3479940552404,32.0872788792728,32.0872788792728,19125.6990756054,0.0,1.0
2023-12-28,33.47,33.56,33.4,33.42,2944,32.3190257023551,32.405930761011,32.2514328789561,32.270745114213,3048.84438372224,0.0,1.0
2023-12-29,33.33,33.46,33.23,33.46,363669,32.1838400555571,32.3093695847267,32.0872788792728,32.3093695847267,376620.308486373,0.0,1.0
2024-01-02,32.98,33.2686,32.9,33.11,29720,31.845875938562,32.1245514933185,31.7686269975346,31.9714054677316,30778.4154498047,0.0,1.0
2024-01-03,32.46,32.72,32.46,32.61,4002,31.3437578218837,31.5948168802229,31.3437578218837,31.4885995863101,4144.52283412241,0.0,1.0
2024-01-04,32.57,32.67,32.385,32.43,96753,31.4499751157964,31.5465362920807,31.2713369396705,31.3147894689984,100198.655114904,0.0,1.0
2024-01-05,32.4,32.57,32.29,32.42,29281,31.2858211161131,31.4499751157964,31.1796038222004,31.30513335137,30323.7813857917,0.0,1.0
2024-01-08,32.64,32.64,32.33,32.33,24939,31.5175679391954,31.5175679391954,31.2182282927141,31.2182282927141,25827.1501649623,0.0,1.0
2024-01-09,32.68,32.68,32.57,32.64,6082,31.5561924097091,31.5561924097091,31.4499751157964,31.5175679391954,6298.59767044792,0.0,1.0
2024-01-10,32.65,32.78,32.59,32.59,146054,31.5272240568239,31.6527535859934,31.4692873510533,31.4692873510533,151255.406800328,0.0,1.0
2024-01-11,32.63,32.72,32.44,32.68,41675,31.507911821567,31.5948168802229,31.3244455866268,31.5561924097091,43159.1676941658,0.0,1.0
2024-01-12,32.65,32.7055,32.52,32.62,11673,31.5272240568239,31.5808155096616,31.4016945276543,31.4982557039386,12088.7094059747,0.0,1.0
2024-01-16,32.46,32.5547,32.37,32.49,11479,31.3437578218837,31.4352012558249,31.2568527632278,31.372726174769,11887.8005029713,0.0,1.0
2024-01-17,32.44,32.44,32.24,32.28,7312,31.3244455866268,31.3244455866268,31.1313232340582,31.1699477045719,7572.40154000578,0.0,1.0
2024-01-18,32.44,32.55,32.2918,32.44,6815,31.3244455866268,31.4306628805396,31.1813419233735,31.3244455866268,7057.70192767223,0.0,1.0
2024-01-19,32.54,32.58,32.37,32.42,114334,31.4210067629111,31.4596312334248,31.2568527632278,31.30513335137,118405.765546365,0.0,1.0
2024-01-22,32.89,32.91,32.6472,32.66,13341,31.7589708799062,31.778283115163,31.5245203438879,31.5368801744523,13816.1117266435,0.0,1.0
2024-01-23,32.79,32.94,32.79,32.94,4204,31.7010341741356,31.8460526287291,31.7010341741356,31.8460526287291,4348.4120815361,0.04,1.0
2024-01-24,32.62,32.89,32.62,32.83,22532,31.5366799255963,31.7977131438646,31.5366799255963,31.7397057620272,23305.9992914299,0.0,1.0
2024-01-25,32.7,32.72,32.62,32.68,6918,31.6140231013795,31.6333588953253,31.5366799255963,31.5946873074337,7155.64100382178,0.0,1.0
2024-01-26,32.72,32.83,32.67,32.83,5853,31.6333588953253,31.7397057620272,31.5850194104608,31.7397057620272,6054.05706784748,0.0,1.0
2024-01-29,32.95,32.95,32.6207,32.81,4241,31.855720525702,31.855720525702,31.5373566783844,31.7203699680814,4386.68307273896,0.0,1.0
2024-01-30,32.99,32.99,32.86,32.94,4373,31.8943921135936,31.8943921135936,31.7687094529459,31.8460526287291,4523.21741973296,0.0,1.0
2024-01-31,32.72,32.93,32.72,32.82,20108,31.6333588953253,31.8363847317562,31.6333588953253,31.7300378650543,20798.7321920856,0.0,1.0
2024-02-01,32.82,32.87,32.6703,32.87,3711,31.7300378650543,31.7783773499188,31.58530944737,31.7783773499188,3838.47698253579,0.0,1.0
2024-02-02,32.94,32.98,32.73,32.98,8618,31.8460526287291,31.8847242166207,31.6430267922982,31.8847242166207,8914.03789692628,0.0,1.0
2024-02-05,32.84,32.89,32.69,32.82,2749,31.7493736590001,31.7977131438646,31.6043552044066,31.7300378650543,2843.43121126135,0.0,1.0
2024-02-06,32.87,32.89,32.74,32.77,7045,31.7783773499188,31.7977131438646,31.6526946892711,31.6816983801898,7287.00359524781,0.0,1.0
2024-02-07,32.96,33.0,32.8714,32.88,3637,31.8653884226749,31.9040600105665,31.779730855495,31.7880452468917,3761.93500013006,0.0,1.0
2024-02-08,33.15,33.17,32.89,32.95,6692,32.04907846516,32.0684142591058,31.7977131438646,31.855720525702,6921.87765215022,0.0,1.0
2024-02-09,33.51,33.51,33.25,33.25,11061,32.3971227561843,32.3971227561843,32.1457574348889,32.1457574348889,11440.9576674288,0.0,1.0
2024-02-12,33.58,33.67,33.4,33.4,8881,32.4647980349946,32.5518091077507,32.2907758894824,32.2907758894824,9186.07223980069,0.0,1.0
2024-02-13,33.1,33.23,33.0,33.14,13109,32.0007389802955,32.1264216409431,31.9040600105665,32.0394105681871,13559.308748063,0.0,1.0
2024-02-14,33.34,33.36,33.11,33.18,24112,32.232768507645,32.2521043015908,32.0104068772684,32.0780821560786,24940.2740509036,0.0,1.0
2024-02-15,33.48,33.5,33.34,33.38,3118,32.3681190652656,32.3874548592114,32.232768507645,32.2714400955366,3225.1067721764,0.0,1.0
2024-02-16,33.42,33.47,33.31,33.42,7255,32.3101116834282,32.3584511682927,32.2037648167263,32.3101116834282,7504.21732910191,0.0,1.0
2024-02-20,33.1,33.38,32.98,33.38,20495,32.0007389802955,32.2714400955366,31.8847242166207,32.2714400955366,21199.0260730453,0.0,1.0
2024-02-21,32.69,32.87,32.55,32.87,13491,31.6430267922982,31.8172618740545,31.5075106175988,31.8172618740545,13937.3768791089,0.04,1.0
2024-02-22,32.89,32.89,32.72,32.8,4993,31.836621327583,31.836621327583,31.6720659725909,31.7495037867048,5158.20345099627,0.0,1.0
2024-02-23,32.85,33.31,32.7203,33.31,7439,31.797902420526,32.243169851681,31.6723563643938,32.243169851681,7685.1342823876,0.0,1.0
2024-02-26,32.91,32.99,32.7741,32.81,5042,31.8559807811115,31.9334185952254,31.7244332943854,31.7591835134691,5208.82471458505,0.0,1.0
2024-02-27,33.17,33.17,33.02,33.02,3637,32.1076536769817,32.1076536769817,31.9624577755181,31.9624577755181,3757.33746270247,0.0,1.0
2024-02-28,33.21,33.23,33.11,33.23,2027,32.1463725840386,32.1657320375671,32.0495753163962,32.1657320375671,2094.06737335659,0.0,1.0
2024-02-29,33.21,33.3011,33.19,33.19,2481,32.1463725840386,32.2345548948609,32.1270131305102,32.1270131305102,2563.08887681189,0.0,1.0
2024-03-01,33.5,33.59,33.21,33.21,130942,32.4270846602016,32.5142022010797,32.1463725840386,32.1463725840386,135274.479527409,0.0,1.0
2024-03-04,33.8,33.8099,33.62,33.64,33177,32.7174764631287,32.7270593926253,32.5432413813724,32.5626008349009,34274.7277976574,0.0,1.0
2024-03-05,33.37,33.7,33.29,33.7,113297,32.3012482122665,32.6206791954864,32.2238103981526,32.6206791954864,117045.659200385,0.0,1.0
2024-03-06,33.44,33.6,33.4001,33.57,33099,32.3690062996161,32.523881927844,32.3303841898268,32.4948427475513,34194.1470107202,0.0,1.0
2024-03-07,33.64,33.7299,33.41,33.41,18856,32.5626008349009,32.6496215785114,32.3399671193234,32.3399671193234,19479.8886985752,0.0,1.0
2024-03-08,33.57,33.89,33.525,33.8611,164085,32.4948427475513,32.8045940040069,32.4512839771122,32.7766195936583,169514.082366658,0.0,1.0
2024-03-11,33.66,33.84,33.53,33.72,44193,32.5819602884294,32.7561953701857,32.4561238404943,32.6400386490148,45655.2143220265,0.0,1.0
2024-03-12,33.57,33.65,33.5,33.62,16226,32.4948427475513,32.5722805616652,32.4270846602016,32.5432413813724,16762.8698569728,0.0,1.0
2024-03-13,33.81,33.84,33.64,33.66,8361,32.727156189893,32.7561953701857,32.5626008349009,32.5819602884294,8637.64050746641,0.0,1.0
2024-03-14,33.6,33.89,33.59,33.89,5987,32.523881927844,32.8045940040069,32.5142022010797,32.8045940040069,6185.09194094024,0.0,1.0
2024-03-15,33.45,33.5299,33.4,33.43,5566,32.3786860263804,32.4560270432266,32.3302873925592,32.3593265728519,5750.16230888148,0.0,1.0
2024-03-18,33.37,33.58,33.37,33.49,47899,32.3012482122665,32.5045224743155,32.3012482122665,32.4174049334373,49483.834788558,0.0,1.0
2024-03-19,33.35,33.35,33.13,33.33,11481,32.281888758738,32.281888758738,32.0689347699247,32.2625293052095,11860.8719849566,0.0,1.0
2024-03-20,33.55,33.55,33.3,33.45,3070,32.4754832940228,32.4754832940228,32.2334901249168,32.3786860263804,3171.57712688935,0.0,1.0
2024-03-21,33.89,33.95,33.53,33.53,60774,32.8433129110639,32.9014598209094,32.4944314519909,32.4944314519909,62710.81317458,0.04,1.0
2024-03-22,33.9,33.99,33.79,33.99,6199,32.8530040627048,32.940224427473,32.7464013946547,32.940224427473,6396.55660100079,0.0,1.0
2024-03-25,34.02,34.04,33.8,33.8,7752,32.9692978823958,32.9886801856776,32.7560925462956,32.7560925462956,7999.04932585225,0.0,1.0
2024-03-26,33.82,34.165,33.82,33.91,7133,32.7754748495774,33.109819581189,32.7754748495774,32.8626952143457,7360.32234794946,0.0,1.0
2024-03-27,34.19,34.195,33.96,33.98,15702,33.1340474602913,33.1388930361118,32.9111509725503,32.9305332758321,16202.4087351048,0.0,1.0
2024-03-28,34.09,34.23,34.08,34.12,5835,33.0371359438822,33.172812066855,33.0274447922413,33.0662093988049,6020.95624565891,0.0,1.0
2024-04-01,33.92,34.1699,33.87,33.99,26813,32.8723863659866,33.1145682454931,32.823930607782,32.940224427473,27667.5063950047,0.0,1.0
2024-04-02,33.69,33.71,33.6,33.69,9673,32.6494898782455,32.6688721815274,32.5622695134773,32.6494898782455,9981.26988247793,0.0,1.0
2024-04-03,33.75,33.77,33.53,33.53,12903,32.707636788091,32.7270190913729,32.4944314519909,32.4944314519909,13314.207101583,0.0,1.0
2024-04-04,33.72,34.03,33.5,33.94,120018,32.6785633331683,32.9789890340367,32.4653579970681,32.8917686692684,123842.866613795,0.0,1.0
2024-04-05,33.74,33.79,33.58,33.58,10403,32.6979456364501,32.7464013946547,32.5428872101955,32.5428872101955,10734.5343313778,0.0,1.0
2024-04-08,33.79,33.9051,33.58,33.58,19768,32.7464013946547,32.8579465500416,32.5428872101955,32.5428872101955,20397.9885285665,0.0,1.0
2024-04-09,33.9,33.9,33.785,33.83,707,32.8530040627048,32.8530040627048,32.7415558188342,32.7851660012184,729.531459414027,0.0,1.0
2024-04-10,33.75,33.75,33.55,33.63,10793,32.707636788091,32.707636788091,32.5138137552727,32.5913429684,11136.9632835299,0.0,1.0
2024-04-11,33.66,33.7953,33.601,33.72,9656,32.6204164233228,32.7515377050244,32.5632386286414,32.6785633331683,9963.72810764053,0.0,1.0
2024-04-12,33.29,33.58,33.26,33.47,11687,32.2618438126089,32.5428872101955,32.2327703576862,32.4362845421454,12059.4542661552,0.0,1.0
2024-04-15,32.96,33.51,32.83,33.51,11623,31.9420358084587,32.4750491487091,31.8160508371268,32.4750491487091,11993.414643238,0.0,1.0
2024-04-16,32.73,32.88,32.37,32.87,105092,31.7191393207176,31.8645065953314,31.3702578616446,31.8548154436904,108441.188306562,0.0,1.0
2024-04-17,32.69,32.79,32.58,32.76,6348,31.680374714154,31.7772862305631,31.5737720461039,31.7482127756404,6550.30509810501,0.0,1.0
2024-04-18,32.58,32.86,32.5601,32.59,11902,31.5737720461039,31.8451242920495,31.5544866543385,31.5834631977448,12281.3061243929,0.0,1.0
2024-04-19,32.5,32.6032,32.37,32.55,15502,31.4962428329766,31.5962555179108,31.3702578616446,31.5446985911811,15996.0349134883,0.0,1.0
2024-04-22,32.67,32.7,32.51,32.54,10196,31.6609924108721,31.6900658657949,31.5059339846175,31.5350074395402,10520.9374260049,0.0,1.0
2024-04-23,33.01,33.01,32.62,32.62,3542,32.0292561732269,32.0292561732269,31.6508432708471,31.6508432708471,3650.45692499516,0.04,1.0
2024-04-24,33.1,33.68,32.94,33.15,189461,32.1165822276223,32.6793501337256,31.9613359086972,32.1650967022863,195262.343158246,0.0,1.0
2024-04-25,33.05,33.16,32.78,32.95,21072,32.0680677529582,32.1747995972192,31.8060895897721,31.97103880363,21717.2299049966,0.0,1.0
2024-04-26,33.18,33.2896,32.78,33.04,41853,32.1942053870848,32.3005491155485,31.8060895897721,32.0583648580254,43134.5493172846,0.0,1.0
2024-04-29,33.32,33.42,33.16,33.16,136580,32.3300459161442,32.4270748654724,32.1747995972192,32.1747995972192,140762.113725533,0.0,1.0
2024-04-30,32.98,33.347,32.98,33.16,36618,32.0001474884285,32.3562437324628,32.0001474884285,32.1747995972192,37739.2523092807,0.0,1.0
2024-05-01,32.82,33.22,32.4,32.4,97624,31.8449011695034,32.2330169668161,31.4373795823251,31.4373795823251,100613.271272086,0.0,1.0
2024-05-02,33.06,33.09,32.96,32.97,2463,32.077770647891,32.1068793326895,31.9807416985628,31.9904445934957,2538.41767539895,0.0,1.0
2024-05-03,33.31,33.56,33.23,33.32,16162,32.3203430212114,32.5629153945318,32.2427198617489,32.3300459161442,16656.8844781964,0.0,1.0
2024-05-06,33.71,33.71,33.44,33.44,4705,32.7084588185241,32.7084588185241,32.446480655338,32.446480655338,4849.06827557939,0.0,1.0
2024-05-07,33.6083,33.73,33.5311,33.73,3566,32.6097803770573,32.7278646083897,32.534874028176,32.7278646083897,3675.19181099174,0.0,1.0
2024-05-08,33.35,33.5,33.35,33.38,78121,32.3591546009427,32.5046980249349,32.3591546009427,32.3882632857411,80513.0845391153,0.0,1.0
2024-05-09,33.46,33.5,33.07,33.31,4208,32.4658864452037,32.5046980249349,32.0874735428238,32.3203430212114,4336.85001140022,0.0,1.0
2024-05-10,33.45,33.5,33.27,33.5,11273,32.4561835502709,32.5046980249349,32.2815314414802,32.5046980249349,11618.1820766432,0.0,1.0
2024-05-13,33.37,33.52,33.33,33.44,118593,32.3785603908083,32.5241038148006,32.339748811077,32.446480655338,122224.347291347,0.0,1.0
2024-05-14,33.52,33.63,33.39,33.39,39282,32.5241038148006,32.6308356590615,32.3979661806739,32.3979661806739,40484.824654901,0.0,1.0
2024-05-15,34.01,34.01,33.62,33.62,8697,32.9995456665086,32.9995456665086,32.6211327641287,32.6211327641287,8963.30431301039,0.0,1.0
2024-05-16,33.98,34.11,33.9001,34.08,10028,32.9704369817101,33.0965746158367,32.8929108511969,33.0674659310383,10335.0598655707,0.0,1.0
2024-05-17,33.97,34.01,33.86,34.01,4237,32.9607340867773,32.9995456665086,32.8540022425163,32.9995456665086,4366.73799864609,0.0,1.0
2024-05-20,34.07,34.07,33.9301,34.02,5139,33.0577630361055,33.0577630361055,32.9220195359954,33.0092485614414,5296.35746401753,0.0,1.0
2024-05-21,34.04,34.05,33.99,33.99,5884,33.0674659310383,33.0771802277278,33.0188944475908,33.0188944475908,6057.05198026679,0.04,1.0
2024-05-22,33.99,34.04,33.9,34.04,4111,33.0188944475908,33.0674659310383,32.9314657773854,33.0674659310383,4231.90698349367,0.0,1.0
2024-05-23,33.69,34.01,33.68,33.98,273623,32.727465546906,33.0383230409698,32.7177512502165,33.0091801509013,281670.417062634,0.0,1.0
2024-05-24,33.88,34.02,33.63,33.63,4856,32.9120371840064,33.0480373376593,32.669179766769,32.669179766769,4998.81788174295,0.0,1.0
2024-05-28,34.0,34.12,33.84,34.01,18116,33.0286087442803,33.1451803045542,32.8731799972484,33.0383230409698,18648.8024599784,0.0,1.0
2024-05-29,33.85,34.04,33.85,33.93,4896,32.8828942939379,33.0674659310383,32.8828942939379,32.9606086674538,5039.99430581003,0.0,1.0
2024-05-30,33.77,33.96,33.67,33.96,9916,32.8051799204219,32.9897515575223,32.708036953527,32.9897515575223,10207.635526228,0.0,1.0
2024-05-31,33.66,33.81,33.53,33.81,6857,32.6983226568375,32.8440371071799,32.5720367998741,32.8440371071799,7058.6684956984,0.0,1.0
2024-06-03,33.65,33.8,33.5415,33.71,10162,32.688608360148,32.8343228104904,32.583208241067,32.746894140285,10460.8705342405,0.0,1.0
2024-06-04,33.59,33.7,33.57,33.64,12821,32.630322580011,32.7371798435955,32.610893986632,32.6788940634585,13198.0733240994,0.0,1.0
2024-06-05,33.8,33.8999,33.64,33.64,9218,32.8343228104904,32.9313686344185,32.6788940634585,32.6788940634585,9489.10692625753,0.0,1.0
2024-06-06,33.69,33.941,33.67,33.67,6156,32.727465546906,32.9712943938123,32.708036953527,32.708036953527,6337.0516639229,0.0,1.0
2024-06-07,33.59,33.7699,33.44,33.44,2451,32.630322580011,32.805082777455,32.4846081296686,32.4846081296686,2523.08538471005,0.0,1.0
2024-06-10,33.69,33.8,33.41,33.41,4339,32.727465546906,32.8343228104904,32.4554652396001,32.4554652396001,4466.612600676,0.0,1.0
2024-06-11,33.75,33.97,33.53,33.97,7541,32.7857513270429,32.9994658542118,32.5720367998741,32.9994658542118,7762.7853472454,0.0,1.0
2024-06-12,33.98,34.08,33.85,33.85,3876,33.0091801509013,33.1063231177963,32.8828942939379,32.8828942939379,3989.99549209961,0.0,1.0
2024-06-13,33.74,33.98,33.74,33.9,5259,32.7760370303535,33.0091801509013,32.7760370303535,32.9314657773854,5413.67035421873,0.0,1.0
2024-06-14,33.6032,33.68,33.5,33.68,3837,32.6431454516412,32.7177512502165,32.5428939098056,32.7177512502165,3949.8484786342,0.0,1.0
2024-06-17,33.77,33.77,33.585,33.63,4801,32.8051799204219,32.8051799204219,32.6254654316663,32.669179766769,4942.20029865073,0.0,1.0
2024-06-18,33.65,33.78,33.63,33.63,21169,32.688608360148,32.8148942171114,32.669179766769,32.669179766769,21791.593026898,0.0,1.0
2024-06-20,33.63,33.6999,33.57,33.59,6423,32.669179766769,32.7370827006286,32.610893986632,32.630322580011,6611.90429457064,0.0,1.0
2024-06-21,33.67,33.72,33.33,33.33,7246,32.708036953527,32.7566084369745,32.3777508660842,32.3777508660842,7459.10921975071,0.0,1.0
2024-06-24,33.68,33.82,33.51,33.51,3104,32.7177512502165,32.8537514038694,32.5526082064951,32.5526082064951,3195.29050760505,0.0,1.0
2024-06-25,33.84,34.32,33.69,34.32,12328,32.8731799972484,33.3394662383441,32.727465546906,33.3394662383441,12690.5738974726,0.0,1.0
2024-06-26,33.83,33.97,33.59,33.59,5456,32.8634657005589,32.9994658542118,32.630322580011,32.630322580011,5616.46424274908,0.0,1.0
2024-06-27,33.85,33.97,33.76,33.76,7737,32.9217514806959,33.0384607917057,32.8342194974385,32.8342194974385,7955.14935326473,0.04,1.0
2024-06-28,33.88,34.1199,33.8,33.84,236041,32.9509288084483,33.1842501727089,32.8731226011084,32.9120257047784,242696.317499543,0.0,1.0
2024-07-01,33.86,33.9199,33.71,33.82,31563,32.9314772566134,32.9897346543591,32.785590617851,32.8925741529434,32452.9377067461,0.0,1.0
2024-07-02,33.8,33.87,33.66,33.74,29710,32.8731226011084,32.9412030325308,32.7369617382636,32.8147679456035,30547.6912608886,0.0,1.0
2024-07-03,33.83,33.87,33.55,33.55,4643,32.9022999288609,32.9412030325308,32.6299782031712,32.6299782031712,4773.91216843843,0.0,1.0
2024-07-05,34.01,34.01,33.87,33.895,4082,33.0773638953757,33.0773638953757,32.9412030325308,32.9655174723246,4197.09443712377,0.0,1.0
2024-07-08,34.04,34.11,33.89,33.89,4291,33.1065412231281,33.1746216545505,32.9606545843658,32.9606545843658,4411.98731741748,0.0,1.0
2024-07-09,33.91,34.1799,33.88,33.97,9269,32.9801061362008,33.2426048282138,32.9509288084483,33.0384607917057,9530.34501168551,0.0,1.0
2024-07-10,34.09,34.1299,33.89,33.89,6650,33.1551701027156,33.1939759486263,32.9606545843658,32.9606545843658,6837.50073661761,0.0,1.0
2024-07-11,34.46,34.46,34.0925,34.44,10280,33.5150238116626,33.5150238116626,33.1576015466949,33.4955722598276,10569.8507627713,0.0,1.0
2024-07-12,34.65,34.71,34.5,34.5,11225,33.6998135540949,33.7581682095998,33.5539269153326,33.5539269153326,11541.4956042906,0.0,1.0
2024-07-15,34.82,35.2,34.7,35.2,3311,33.8651517446922,34.2347312295567,33.7484424336823,34.2347312295567,3404.35562991592,0.0,1.0
2024-07-16,35.02,35.036,34.52,34.52,10081,34.0596672630419,34.0752285045099,33.5733784671675,33.5733784671675,10365.2398384725,0.0,1.0
2024-07-17,34.6,34.8601,34.6,34.7,3062,33.6511846745074,33.9041521061213,33.6511846745074,33.7484424336823,3148.33492564258,0.0,1.0
2024-07-18,34.18,34.58,34.18,34.45,10095,33.242702085973,33.6317331226725,33.242702085973,33.5052980357451,10379.6345768654,0.0,1.0
2024-07-19,34.16,34.97,34.09,34.97,45788,33.223250534138,34.0110383834545,33.1551701027156,34.0110383834545,47079.0201095108,0.0,1.0
2024-07-22,34.6,34.81,34.36,34.81,6390,33.6511846745074,33.8554259687747,33.4177660524877,33.8554259687747,6570.16988074987,0.0,1.0
2024-07-23,34.7,34.73,34.52,34.73,2595,33.7873455373523,33.8165564989119,33.6120797679942,33.8165564989119,2665.09542457109,0.04,1.0
2024-07-24,34.24,34.78,34.07,34.78,2853,33.3394441267707,33.8652414348447,33.1739153445992,33.8652414348447,2930.06444944174,0.0,1.0
2024-07-25,34.03,34.42,33.81,34.42,12777,33.134967395853,33.5147098961287,32.9207536777487,33.5147098961287,13122.1288014431,0.0,1.0
2024-07-26,34.06,34.2366,33.9,34.03,3154,33.1641783574126,33.3361335511272,33.0083865624277,33.134967395853,3239.19497845751,0.0,1.0
2024-07-29,34.04,34.1668,33.91,33.91,10331,33.1447043830395,33.2681693805651,33.0181235496143,33.0181235496143,10610.0581237934,0.0,1.0
2024-07-30,33.91,34.11,33.831,34.0,9266,33.0181235496143,33.2128632933454,32.9412013508405,33.1057564342933,9516.29063740875,0.0,1.0
2024-07-31,34.05,34.45,33.93,33.93,14957,33.1544413702261,33.5439208576883,33.0375975239874,33.0375975239874,15361.0143604277,0.0,1.0
2024-08-01,33.9,34.48,33.79,34.48,3932,33.0083865624277,33.573131819248,32.9012797033756,33.573131819248,4038.21009996668,0.0,1.0
2024-08-02,33.32,33.77,33.15,33.49,25858,32.4436413056074,32.8818057290025,32.278112523436,32.6091700877789,26556.4691670749,0.0,1.0
2024-08-05,32.66,32.9,32.22,32.22,36990,31.8010001512947,32.034687843772,31.3725727150862,31.3725727150862,37989.1636820364,0.0,1.0
2024-08-06,33.2,33.42,32.81,32.95,13148,32.3267974593687,32.541011177473,31.947054959093,32.0833727797048,13503.1501511602,0.0,1.0
2024-08-07,33.11,33.43,33.11,33.41,7050,32.2391645746897,32.5507481646596,32.2391645746897,32.5312741902864,7240.43265634921,0.0,1.0
2024-08-08,33.22,33.41,33.0613,33.15,23729,32.3462714337419,32.5312741902864,32.1917454470912,32.278112523436,24369.9612060298,0.0,1.0
2024-08-09,33.64,33.64,33.28,33.28,5871,32.7552248955772,32.7552248955772,32.4046933568612,32.4046933568612,6029.58583339379,0.0,1.0
2024-08-12,33.65,33.8439,33.54,33.54,6424,32.7649618827638,32.9537620643111,32.6578550237117,32.6578550237117,6597.52331693437,0.0,1.0
2024-08-13,34.04,34.04,33.82,33.82,4232,33.1447043830395,33.1447043830395,32.9304906649353,32.9304906649353,4346.31361725814,0.0,1.0
2024-08-14,34.055,34.11,34.03,34.07,1077,33.1593098638194,33.2128632933454,33.134967395853,33.1739153445992,1106.09162707632,0.0,1.0
2024-08-15,34.3,34.35,34.02,34.02,4203,33.39786604989,33.4465509858228,33.1252304086664,33.1252304086664,4316.53027725329,0.0,1.0
2024-08-16,34.55,34.55,34.33,34.33,12103,33.6412907295539,33.6412907295539,33.4270770114497,33.4270770114497,12429.9228992616,0.0,1.0
2024-08-19,34.59,34.59,34.4309,34.44,4267,33.6802386783001,33.6802386783001,33.525323212162,33.5341838705018,4382.25902760881,0.0,1.0
2024-08-20,34.58,34.75,34.475,34.75,10204,33.6705016911136,33.8360304732851,33.5682633256547,33.8360304732851,10479.6276348067,0.0,1.0
2024-08-21,34.575,34.64,34.49,34.54,70865,33.7045811462665,33.7679447839963,33.6217210046199,33.670462264412,72695.0845158747,0.04,1.0
2024-08-22,34.67,34.86,34.53,34.86,12994,33.7971895398716,33.9824063270817,33.6607140124536,33.9824063270817,13329.5692965395,0.0,1.0
2024-08-23,34.98,34.98,34.6,34.77,105399,34.0993853505829,34.0993853505829,33.7289517761626,33.8946720594559,108120.923063412,0.0,1.0
2024-08-26,34.81,35.07,34.71,35.07,90134,33.9336650672896,34.1871196182087,33.8361825477053,34.1871196182087,92461.7053235567,0.0,1.0
2024-08-27,34.74,34.8999,34.68,34.76,9486,33.8654273035806,34.0213018523959,33.80693779183,33.8849238074975,9730.97539995183,0.0,1.0
2024-08-28,34.65,34.97,34.58,34.95,5628,33.7776930359547,34.0896370986245,33.7094552722457,34.0701405947076,5773.34277365897,0.0,1.0
2024-08-29,34.9251,34.96,34.77,34.77,10901,34.0458674473311,34.079888846666,33.8946720594559,33.8946720594559,11182.5176929027,0.0,1.0
2024-08-30,34.9,35.1,34.811,35.1,27821,34.0213993349155,34.216364374084,33.9346398924854,34.216364374084,28539.4757117921,0.0,1.0
2024-09-03,34.35,34.9,34.34,34.69,54489,33.4852454772019,34.0213993349155,33.4754972252435,33.8166860437885,55896.1752654412,0.0,1.0
2024-09-04,34.37,34.5095,34.2,34.35,5773,33.5047419811187,33.6407300959388,33.3390216978255,33.4852454772019,5922.08739025111,0.0,1.0
2024-09-05,34.37,34.49,34.16,34.49,7890,33.5047419811187,33.6217210046199,33.3000286899917,33.6217210046199,8093.75879249632,0.0,1.0
2024-09-06,34.17,34.39,33.76,34.39,13252,33.3097769419502,33.5242384850356,32.9100986116546,33.5242384850356,13594.2321315793,0.0,1.0
2024-09-09,34.11,34.2176,33.92,34.17,5224,33.2512874301996,33.3561786212723,33.0660706429895,33.3097769419502,5358.90949708501,0.0,1.0
2024-09-10,34.29,34.29,33.9,34.2,5048,33.4267559654513,33.4267559654513,33.0465741390726,33.3390216978255,5178.36430729042,0.0,1.0
2024-09-11,34.34,34.34,33.96,34.15,7674,33.4754972252435,33.4754972252435,33.1050636508232,33.2902804380333,7872.18060502112,0.0,1.0
2024-09-12,34.68,34.7,34.59,34.59,2620,33.80693779183,33.8264342957469,33.7192035242042,33.7192035242042,2687.66134807862,0.0,1.0
2024-09-13,34.83,34.8539,34.741,34.78,39785,33.9531615712065,33.9764598933871,33.8664021287764,33.9044203114143,40812.4453180564,0.0,1.0
2024-09-16,34.9361,34.9361,34.8817,34.9,1497,34.0565905244854,34.0565905244854,34.0035600338315,34.0213993349155,1535.65993819607,0.0,1.0
2024-09-17,35.02,35.0702,34.8,35.07,4832,34.1383783584166,34.1873145832479,33.9239168153312,34.1871196182087,4956.78611981523,0.0,1.0
2024-09-18,35.12,35.21,34.87,35.13,6855,34.2358608780009,34.3235951456267,33.9921545790402,34.2456091299593,7032.02997751105,0.0,1.0
2024-09-19,35.33,35.4,35.33,35.4,1464,34.4405741691279,34.5088119328369,34.4405741691279,34.5088119328369,1501.80771510958,0.0,1.0
2024-09-20,35.4,35.49,35.23,35.49,4279,34.5088119328369,34.5965462004627,34.3430916495436,34.5965462004627,4389.50492688107,0.0,1.0
2024-09-23,35.49,35.64,35.3101,35.64,11194,34.5965462004627,34.7427699798392,34.4211751477306,34.7427699798392,11483.084400913,0.0,1.0
2024-09-24,35.52,35.65,35.37,35.65,11960,34.625790956338,34.7525182317976,34.4795671769616,34.7525182317976,12268.8663064963,0.0,1.0
2024-09-25,35.48,35.6879,35.42,35.62,10127,34.5867979485043,34.78946410672,34.5283084367537,34.7232734759223,10388.5291877833,0.0,1.0
2024-09-26,35.57,35.74,35.5676,35.74,2732,34.7135252239639,34.8794318668673,34.7111830125347,34.8794318668673,2799.40568908039,0.04,1.0
2024-09-27,35.47,35.8,35.4,35.75,51466,34.6159330810795,34.9379871525979,34.5476185810605,34.8891910811557,52735.802779726,0.0,1.0
2024-09-30,35.7,35.712,35.535,35.71,5717,34.8403950097135,34.8521060668597,34.6793679739544,34.850154224002,5858.0535594702,0.0,1.0
2024-10-01,35.46,35.7,35.415,35.7,10662,34.6061738667911,34.8403950097135,34.5622574024931,34.8403950097135,10925.059830518,0.0,1.0
2024-10-02,35.6,35.6,35.405,35.55,5054,34.7428028668292,34.7428028668292,34.5524981882047,34.694006795387,5178.69559026803,0.0,1.0
2024-10-03,35.44,35.52,35.355,35.47,2585,34.5866554382142,34.6647291525217,34.5037021167625,34.6159330810795,2648.77880903104,0.0,1.0
2024-10-04,35.66,35.66,35.53,35.56,8947,34.8013581525598,34.8013581525598,34.6744883668101,34.7037660096755,9167.74622994225,0.0,1.0
2024-10-07,35.61,35.78,35.5,35.78,2755,34.7525620811176,34.918468724021,34.6452107239448,34.918468724021,2822.97316010852,0.0,1.0
2024-10-08,35.55,35.6461,35.5,35.5,5480,34.694006795387,34.7877928446989,34.6452107239448,34.6452107239448,5615.20614061513,0.0,1.0
2024-10-09,35.66,35.66,35.4815,35.61,4247,34.8013581525598,34.8013581525598,34.6271561775112,34.7525620811176,4351.78475897672,0.0,1.0
2024-10-10,35.67,35.75,35.46,35.75,13353,34.8111173668482,34.8891910811557,34.6061738667911,34.8891910811557,13682.4539408091,0.0,1.0
2024-10-11,36.08,36.08,35.66,35.69,5308,35.2112451526741,35.2112451526741,34.8013581525598,34.8306357954251,5438.96244423085,0.0,1.0
2024-10-14,36.17,36.37,36.17,36.17,873,35.29907808127,35.4942623670387,35.29907808127,35.29907808127,894.539226415512,0.0,1.0
2024-10-15,36.13,36.36,36.13,36.14,8687,35.2600412241163,35.4845031527503,35.2600412241163,35.2698004384047,8901.33134005904,0.0,1.0
2024-10-16,36.18,36.2559,36.07,36.22,76821,35.3088372955584,35.3829097320077,35.2014859383856,35.3478741527122,78716.3779066049,0.0,1.0
2024-10-17,36.15,36.49,35.95,36.49,7911,35.2795596526931,35.6113729384999,35.0843753669244,35.6113729384999,8106.18536102304,0.0,1.0
2024-10-18,36.27,36.27,36.18,36.23,3138,35.3966702241543,35.3966702241543,35.3088372955584,35.3576333670006,3215.42278635954,0.0,1.0
2024-10-21,36.07,36.21,35.95,36.21,14454,35.2014859383856,35.3381149384237,35.0843753669244,35.3381149384237,14810.6185321991,0.0,1.0
2024-10-22,36.08,36.13,35.97,36.13,4979,35.2502820098278,35.2991321789102,35.1428116378466,35.2991321789102,5096.1952573859,0.04,1.0
2024-10-23,35.98,36.07,35.65,36.07,291895,35.1525816716631,35.2405119760113,34.8301705557196,35.2405119760113,298765.598444398,0.0,1.0
2024-10-24,35.97,36.13,35.86,35.97,8244,35.1428116378466,35.2991321789102,35.0353412658655,35.1428116378466,8438.04653582836,0.0,1.0
2024-10-25,35.97,36.24,35.97,36.02,37472,35.1428116378466,35.4066025508914,35.1428116378466,35.191661806929,38354.0125898302,0.0,1.0
2024-10-28,36.28,36.4,35.965,36.28,53293,35.4456826861572,35.5629230919549,35.1379266209384,35.4456826861572,54547.4058750486,0.0,1.0
2024-10-29,36.17,36.41,36.11,36.13,96948,35.3382123141761,35.5726931257714,35.2795921112772,35.2991321789102,99229.9533667499,0.0,1.0
2024-10-30,36.36,36.36,36.11,36.29,87180,35.523842956689,35.523842956689,35.2795921112772,35.4554527199737,89232.0350550116,0.0,1.0
2024-10-31,35.69,36.23,35.69,36.23,19873,34.8692506909854,35.3968325170749,34.8692506909854,35.3968325170749,20340.7688993834,0.0,1.0
2024-11-01,35.7,36.04,35.69,35.9,67687,34.8790207248019,35.2112018745619,34.8692506909854,35.0744214011313,69280.210561695,0.0,1.0
2024-11-04,35.97,36.06,35.7929,35.87,33565,35.1428116378466,35.2307419421949,34.9697843389569,35.0451112996819,34355.049972717,0.0,1.0
2024-11-05,36.22,36.22,35.97,35.97,12737,35.3870624832584,35.3870624832584,35.1428116378466,35.1428116378466,13036.802368613,0.0,1.0
2024-11-06,36.67,36.74,36.04,36.4,16219,35.8267140049996,35.8951042417149,35.2112018745619,35.5629230919549,16600.7613736778,0.0,1.0
2024-11-07,36.94,37.0805,36.67,36.67,8153,36.0905049180443,36.2277738931658,35.8267140049996,35.8267140049996,8344.90458595446,0.0,1.0
2024-11-08,37.13,37.17,36.9891,37.12,5582,36.2761355605573,36.3152156958232,36.1384757840832,36.2663655267408,5713.38861753928,0.0,1.0
2024-11-11,37.575,37.74,37.39,37.53,9182,36.7109020653903,36.872107623362,36.5301564397855,36.6669369132161,9398.12509606693,0.0,1.0
2024-11-12,37.44,37.575,37.2216,37.55,16939,36.5790066088679,36.7109020653903,36.3656290703162,36.6864769808491,17337.7086693834,0.0,1.0
2024-11-13,37.35,37.735,37.344,37.54,11960,36.4910763045197,36.8672226064538,36.4852142842298,36.6767069470326,12241.5134119974,0.0,1.0
2024-11-14,36.92,37.39,36.92,37.39,819,36.0709648504114,36.5301564397855,36.0709648504114,36.5301564397855,838.277548865043,0.0,1.0
2024-11-15,36.64,36.8227,36.64,36.79,1808,35.7974039035502,35.9759024213771,35.7974039035502,35.9439544107973,1850.55654254945,0.0,1.0
2024-11-18,37.02,37.02,36.68,36.99,8019,36.1686651885761,36.1686651885761,35.8364840388161,36.1393550871267,8207.75050592037,0.0,1.0
2024-11-19,37.45,37.45,36.99,37.24,11879,36.5887766426844,36.5887766426844,36.1393550871267,36.3836059325385,12158.6068412306,0.0,1.0
2024-11-20,37.74,37.74,37.51,37.57,2536,36.872107623362,36.872107623362,36.6473968455832,36.706017048482,2595.6921415406,0.0,1.0
2024-11-21,37.92,38.2,37.81,37.93,9378,37.0870483673244,37.3608978805852,36.9794646299719,37.0968287070837,9588.62394434479,0.04,1.0
2024-11-22,38.11,38.41,37.9,37.9,5293,37.2728748227514,37.5662850155308,37.0674876878058,37.0674876878058,5411.87742988025,0.0,1.0
2024-11-25,38.42,38.65,38.2711,38.64,17539,37.5760653552902,37.8010131697544,37.430436096274,37.7912328299951,17932.9148389703,0.0,1.0
2024-11-26,38.43,38.4944,38.38,38.42,3818,37.5858456950495,37.6488310830995,37.5369439962529,37.5760653552902,3903.74986345792,0.0,1.0
2024-11-27,38.34,38.75,38.34,38.75,7005,37.4978226372156,37.8988165673476,37.4978226372156,37.8988165673476,7162.32786629722,0.0,1.0
2024-11-29,38.56,38.75,38.541,38.75,9161,37.7129901119206,37.8988165673476,37.6944074663779,37.8988165673476,9366.75026169147,0.0,1.0
2024-12-02,38.48,38.5,38.43,38.45,3128,37.6347473938461,37.6543080733647,37.5858456950495,37.6054063745681,3198.25290018239,0.0,1.0
2024-12-03,38.4,38.52,38.35,38.35,7089,37.5565046757715,37.6738687528833,37.507602976975,37.507602976975,7248.21445313076,0.0,1.0
2024-12-04,38.56,38.61,38.38,38.38,7890,37.7129901119206,37.7618918107172,37.5369439962529,37.5369439962529,8067.2044061506,0.0,1.0
2024-12-05,38.58,38.795,38.4426,38.62,22783,37.7325507914392,37.9428280962645,37.5981689231462,37.7716721504765,23294.6917598643,0.0,1.0
2024-12-06,38.51,38.6697,38.49,38.645,28020,37.664088413124,37.8202804390803,37.6445277336054,37.7961229998748,28649.3114651888,0.0,1.0
2024-12-09,38.34,38.8243,38.28,38.6,9262,37.4978226372156,37.9714844917593,37.4391405986597,37.7521114709578,9470.01865776515,0.0,1.0
2024-12-10,38.01,38.44,37.9619,38.44,4962,37.1750714251582,37.5956260348088,37.1280279909159,37.5956260348088,5073.44337938141,0.0,1.0
2024-12-11,38.3,38.31,38.06,38.3,6532,37.4587012781784,37.4684816179377,37.2239731239548,37.4587012781784,6678.704585675,0.0,1.0
2024-12-12,38.18,38.31,38.18,38.2,8844,37.3413372010666,37.4684816179377,37.3413372010666,37.3608978805852,9042.63064233155,0.0,1.0
2024-12-13,38.12,38.12,37.9597,38.12,2308,37.321776521548,37.321776521548,37.1648331643495,37.321776521548,2357.36259631702,0.04,1.0
2024-12-16,38.33,38.358,38.12,38.25,7629,37.5273791728996,37.5547928597465,37.321776521548,37.4490543533371,7792.16605169089,0.0,1.0
2024-12-17,38.1,38.28,37.935,38.28,4286,37.3021953166573,37.478426160673,37.1406503763096,37.478426160673,4377.66728241541,0.0,1.0
2024-12-18,37.05,38.15,37.05,38.15,3971,36.2741820598991,37.3511483288839,36.2741820598991,37.3511483288839,4055.93018629761,0.0,1.0
2024-12-19,36.61,37.11,36.61,36.87,4861,35.8433955523051,36.332925674571,35.8433955523051,36.0979512158833,4964.96515628122,0.0,1.0
2024-12-20,37.24,37.24,36.97,36.97,2083,36.4602035063601,36.4602035063601,36.1958572403365,36.1958572403365,2127.55038480431,0.0,1.0
2024-12-23,36.85,37.04,36.815,36.97,20529,36.0783700109927,36.2643914574537,36.0441029024341,36.1958572403365,20968.0661784195,0.0,1.0
2024-12-24,37.15,37.15,37.0101,37.15,1535,36.3720880843522,36.3720880843522,36.2351175561422,36.3720880843522,1567.82997632003,0.0,1.0
2024-12-26,37.27,37.46,37.12,37.46,9190,36.489575313696,36.675596760157,36.3427162770163,36.675596760157,9386.55210578573,0.0,1.0
2024-12-27,36.88,37.34,36.7301,37.34,143425,36.1077418183287,36.5581095308132,35.9609806876734,36.5581095308132,146492.517494267,0.0,1.0
2024-12-30,36.84,36.9292,36.64,36.86,216915,36.0685794085474,36.1559115823596,35.8727673596411,36.088160613438,221554.292712351,0.0,1.0
2024-12-31,36.79,37.0,36.6606,37.0,62243,36.0196263963208,36.2252290476725,35.8929360006784,36.2252290476725,63574.2288052688,0.0,1.0
2025-01-02,36.6,36.925,36.6,36.73,47404,35.8336049498598,36.1517995293326,35.8336049498598,35.9608827816489,48417.858109104,0.0,1.0
2025-01-03,37.17,37.2,36.61,36.61,72026,36.3916692892429,36.4210410965788,35.8433955523051,35.8433955523051,73566.4637618413,0.0,1.0
2025-01-06,37.31,37.3341,37.1747,37.22,11074,36.5287377234773,36.5523330753705,36.3962708723922,36.4406223014694,11310.8463568521,0.0,1.0
2025-01-07,37.1,37.44,37.05,37.44,9111,36.3231350721256,36.6560155552664,36.2741820598991,36.6560155552664,9305.8624848546,0.0,1.0
2025-01-08,36.83,36.9184,36.62,36.62,4727,36.0587888061021,36.1453377317187,35.8531861547504,35.8531861547504,4828.09921698031,0.0,1.0
2025-01-10,36.46,36.71,36.37,36.37,9704,35.6965365156254,35.9413015767583,35.6084210936175,35.6084210936175,9911.5453356414,0.0,1.0
2025-01-13,36.54,36.58,36.22,36.43,47045,35.7748613351879,35.8140237449692,35.4615620569378,35.6671647082894,48051.1799582904,0.0,1.0
2025-01-14,36.57,36.76,36.46,36.46,7965,35.8042331425238,35.9902545889849,35.6965365156254,35.6965365156254,8135.35228754987,0.0,1.0
2025-01-15,37.09,37.1593,37.0,37.0,15440,36.3133444696803,36.3811933446264,36.2252290476725,36.2252290476725,15770.2246478054,0.0,1.0
2025-01-16,37.39,37.39,37.15,37.15,3329,36.6070625430398,36.6070625430398,36.3720880843522,36.3720880843522,3400.19934278136,0.0,1.0
2025-01-17,37.5,37.72,37.49,37.72,8399,36.7147591699383,36.9301524237353,36.704968567493,36.9301524237353,8578.63450886771,0.0,1.0
2025-01-21,38.09,38.12,37.7,37.7,2452,37.292404714212,37.321776521548,36.9105712188447,36.9105712188447,2504.44241168516,0.0,1.0
2025-01-22,37.89,38.07,37.7501,38.07,5122,37.1798127860909,37.3564389750984,37.0425349869678,37.3564389750984,5219.8374724631,0.085,1.0
2025-01-23,38.12,38.12,37.76,37.85,155943,37.4055018053783,37.4055018053783,37.0522494273632,37.140562521867,158921.732715407,0.0,1.0
2025-01-24,37.81,38.14,37.81,38.14,6512,37.1013122576431,37.4251269374903,37.1013122576431,37.4251269374903,6636.38844605227,0.0,1.0
2025-01-27,37.4,37.66,37.22,37.53,22094,36.6989970493481,36.9541237668034,36.5223708603405,36.8265604080758,22516.0267701288,0.0,1.0
2025-01-28,37.71,37.74,37.33,37.36,25708,37.0031865970833,37.0326242952512,36.6303090869562,36.6597467851242,26199.0593014607,0.0,1.0
2025-01-29,37.68,37.99,36.945,37.99,23340,36.9737488989154,37.2779384466506,36.2525252938012,37.2779384466506,23785.8271392598,0.0,1.0
2025-01-30,38.02,38.13,36.735,37.94,58407,37.3073761448186,37.4153143714343,36.0464614066257,37.2288756163707,59522.6566290809,0.0,1.0
2025-01-31,37.77,38.3386,37.77,38.04,11503,37.0620619934192,37.6200044993619,37.0620619934192,37.3270012769305,11722.7236325152,0.0,1.0
2025-02-03,37.59,37.8099,37.39,37.5,59380,36.8854358044116,37.1012141319825,36.6891844832921,36.7971227099078,60514.2423105934,0.0,1.0
2025-02-04,37.77,37.929,37.57,37.57,23926,37.0620619934192,37.2180817937092,36.8658106722997,36.8658106722997,24383.0205712909,0.0,1.0
2025-02-05,37.94,38.04147,37.83,37.83,3909,37.2288756163707,37.3284437241407,37.120937389755,37.120937389755,3983.6674501871,0.0,1.0
2025-02-06,37.96,38.2,37.92,38.15,10947,37.2485007484827,37.4840023338261,37.2092504842588,37.4349395035462,11156.1032430796,0.0,1.0
2025-02-07,37.8967,38.3,37.81,38.3,18894,37.1863872053484,37.5821279943859,37.1013122576431,37.5821279943859,19254.9022266142,0.0,1.0
2025-02-10,37.94,38.17,37.8523,37.99,14344,37.2288756163707,37.4545646356582,37.1428194120598,37.2779384466506,14617.9907663043,0.0,1.0
2025-02-11,37.78,37.94,37.78,37.79,5499,37.0718745594751,37.2288756163707,37.0718745594751,37.0816871255311,5604.03870774593,0.0,1.0
2025-02-12,37.75,37.9306,37.4,37.4,8280,37.0424368613072,37.2196518042781,36.6989970493481,36.6989970493481,8438.15975634411,0.0,1.0
2025-02-13,38.1,38.1,37.9,37.9,10412,37.3858766732664,37.3858766732664,37.1896253521468,37.1896253521468,10610.8839834607,0.0,1.0
2025-02-14,38.11,38.2,38.05,38.08,33030,37.3956892393223,37.4840023338261,37.3368138429865,37.3662515411544,33660.9198975901,0.0,1.0
2025-02-18,38.36,38.5,38.21,38.4,6975,37.6410033907217,37.7783793155054,37.4938148998821,37.6802536549456,7108.23240344205,0.0,1.0
2025-02-19,38.05,38.33,38.05,38.33,11850,37.3368138429865,37.6115656925538,37.3368138429865,37.6115656925538,12076.3518252026,0.0,1.0
2025-02-20,37.79,38.24,37.7605,38.24,4013,37.0816871255311,37.52325259805,37.052740055666,37.52325259805,4089.65399785132,0.0,1.0
2025-02-21,37.16,37.7,37.135,37.67,5706,36.5469022754805,37.0779928898174,36.5223147470389,37.0484878556875,5801.72180946387,0.085,1.0
2025-02-24,36.65,37.29,35.76,37.29,122575,36.0453166952734,36.6747574233764,35.1700006827551,36.6747574233764,124631.274236774,0.0,1.0
2025-02-25,36.54,36.78,36.39,36.78,22933,35.9371315701307,36.1731718431693,35.7896063994815,36.1731718431693,23317.7157827611,0.0,1.0
2025-02-26,36.73,37.0696,36.63,36.63,22882,36.1239967862863,36.4579937726359,36.0256466725202,36.0256466725202,23265.860225053,0.0,1.0
2025-02-27,36.48,37.05,36.18,36.93,100178,35.878121501871,36.4387171503378,35.5830711605727,36.3206970138184,101858.550197769,0.0,1.0
2025-02-28,36.55,36.55,36.31,36.31,64917,35.9469665815073,35.9469665815073,35.7109263084687,35.7109263084687,66006.0243086166,0.0,1.0
2025-03-03,36.12,36.88,35.995,36.88,20273,35.5240610923131,36.2715219569354,35.4011234501055,36.2715219569354,20613.0925768071,0.0,1.0
2025-03-04,35.93,36.03,35.47,35.95,5305,35.3371958761575,35.4355459899236,34.8847853528335,35.3568658989107,5393.9947772881,0.0,1.0
2025-03-05,36.29,36.29,35.9887,36.22,5283,35.6912562857154,35.6912562857154,35.3949273929382,35.6224112060792,5371.62571317871,0.0,1.0
2025-03-06,35.58,36.17,35.38,35.92,16249,34.9929704779762,35.5732361491961,34.796270250444,35.3273608647809,16521.5873960705,0.0,1.0
2025-03-07,35.37,35.57,35.01,35.31,18824,34.7864352390674,34.9831354665996,34.4323748295094,34.7274251708077,19139.784672511,0.0,1.0
2025-03-10,34.79,35.12,34.53,35.12,8355,34.216004579224,34.5405599546521,33.9602942834322,34.5405599546521,8495.16048336326,0.0,1.0
2025-03-11,34.92,34.99,34.63,34.8,29821,34.34385972712,34.4127048067562,34.0586443971983,34.2258395906006,30321.2664002843,0.0,1.0
2025-03-12,35.05,35.202,34.61,34.61,4389,34.4717148750159,34.6212070479403,34.0389743744451,34.0389743744451,4462.62828982421,0.0,1.0
2025-03-13,34.84,34.97,34.62,34.97,9701,34.2651796361071,34.393034784003,34.0488093858217,34.393034784003,9863.74049660166,0.0,1.0
2025-03-14,35.17,35.27,34.83,34.83,27092,34.5897350115352,34.6880851253013,34.2553446247305,34.2553446247305,27546.4856750781,0.0,1.0
2025-03-17,35.69,35.7581,35.36,35.36,15305,35.1011556031189,35.1681320305936,34.7766002276908,34.7766002276908,15561.7511906492,0.0,1.0
2025-03-18,35.32,35.58,35.32,35.48,1429,34.7372601821843,34.9929704779762,34.7372601821843,34.8946203642101,1452.97239146931,0.0,1.0
2025-03-19,35.77,35.85,35.32,35.32,26384,35.1798356941318,35.2585157851446,34.7372601821843,34.7372601821843,26826.608521012,0.0,1.0
2025-03-20,35.75,35.83,35.69,35.76,5434,35.1601656713785,35.2388457623914,35.1011556031189,35.1700006827551,5525.15883502046,0.0,1.0
2025-03-21,35.63,35.69,35.38,35.38,3046,35.0421455348592,35.1011556031189,34.796270250444,34.796270250444,3097.09860350981,0.0,1.0
2025-03-24,36.28,36.28,36.06,36.22,6705,35.6814212743388,35.6814212743388,35.4650510240534,35.6224112060792,6817.48067515866,0.0,1.0
2025-03-25,36.26,36.2717,36.1396,36.27,2534,35.6617512515856,35.6732582148963,35.5433377146112,35.6715862629622,2576.50947514572,0.0,1.0
2025-03-26,35.74,36.16,35.69,36.16,85155,35.1503306600019,35.5634011378195,35.1011556031189,35.5634011378195,86583.529737977,0.0,1.0
2025-03-27,35.5291,35.76,35.43,35.64,233862,35.0265078667704,35.2541415717176,34.9288097283544,35.1358390832219,237217.664284559,0.085,1.0
2025-03-28,35.0,35.46,35.0,35.46,1702,34.5048924779115,34.9583853504783,34.5048924779115,34.9583853504783,1726.42184113844,0.0,1.0
2025-03-31,34.91,34.99,34.57,34.99,41788,34.4161656115397,34.4950339372035,34.0809752274686,34.4950339372035,42387.6121606894,0.0,1.0
2025-04-01,35.06,35.24,34.7001,35.24,194756,34.5640437221593,34.7414974549029,34.2092348420793,34.7414974549029,197550.535894688,0.0,1.0
2025-04-02,35.34,35.35,34.96,35.06,33132,34.8400828619826,34.8499414026906,34.4654583150796,34.5640437221593,33607.408014453,0.0,1.0
2025-04-03,34.14,35.3,34.04,34.87,34656,33.6570579770257,34.8006486991507,33.5584725699459,34.3767314487078,35153.2757499964,0.0,1.0
2025-04-04,32.88,33.37,32.61,33.3,36158,32.4148818478208,32.8979503425116,32.1487012487055,32.8289405575558,36676.8278095675,0.0,1.0
2025-04-07,32.51,33.515,31.39,32.68,253296,32.0501158416258,33.0408991827772,30.9459592823326,32.2177110336613,256930.520959461,0.0,1.0
2025-04-08,32.61,33.38,32.291,33.38,6399,32.1487012487055,32.9078088832196,31.8342138001211,32.9078088832196,6490.81866124848,0.0,1.0
2025-04-09,33.76,33.76,32.13,32.14,35185,33.2824334301226,33.2824334301226,31.6754912947227,31.6853498354307,35689.8663222422,0.0,1.0
2025-04-10,33.54,33.645,33.13,33.28,13165,33.0655455345472,33.1690602119809,32.6613453655202,32.8092234761398,13353.9033716731,0.0,1.0
2025-04-11,33.5,33.7099,33.38,33.38,2400,33.0261113717153,33.2330421411757,32.9078088832196,32.9078088832196,2434.43737880861,0.0,1.0
2025-04-14,33.93,33.93,33.59,33.93,24805,33.4500286221582,33.4500286221582,33.114838238087,33.4500286221582,25160.9246588949,0.0,1.0
2025-04-15,33.88,33.98,33.64,33.64,3639,33.4007359186183,33.4993213256981,33.1641309416269,33.1641309416269,3691.21567561857,0.0,1.0
2025-04-16,33.58,33.645,33.42,33.6,14203,33.1049796973791,33.1690602119809,32.9472430460515,33.124696778795,14406.7975380078,0.0,1.0
2025-04-17,33.82,33.9,33.56,33.58,14562,33.3415846743705,33.4204530000343,33.0852626159631,33.1049796973791,14770.9487959213,0.0,1.0
2025-04-21,33.29,33.84,33.19,33.61,48458,32.8190820168478,33.3613017557864,32.7204966097681,33.134555319503,49153.3193759617,0.0,1.0
2025-04-22,33.84,33.84,33.63,33.63,1191,33.4450993518042,33.4450993518042,33.2375499763941,33.2375499763941,1205.0626483735,0.085,1.0
2025-04-23,34.36,34.59,34.22,34.49,13865,33.9590311385341,34.1863471211261,33.8206648882606,34.0875140852165,14028.7100081432,0.0,1.0
2025-04-24,34.685,34.76,34.36,34.38,158354,34.2802385052402,34.3543632821724,33.9590311385341,33.978797745716,160223.753669637,0.0,1.0
2025-04-25,34.96,34.96,34.86,34.86,750,34.5520293539916,34.5520293539916,34.453196318082,34.453196318082,758.855572023614,0.0,1.0
2025-04-28,35.12,35.12,34.86,34.99,1421,34.7101622114469,34.7101622114469,34.453196318082,34.5816792647644,1437.77835712741,0.0,1.0
2025-04-29,35.255,35.34,34.86,34.86,3558,34.8435868099249,34.927594890448,34.453196318082,34.453196318082,3600.01083368002,0.0,1.0
2025-04-30,35.29,35.32,35.1103,35.32,3325,34.8781783724932,34.9078282832661,34.7005754069637,34.9078282832661,3364.25970263803,0.0,1.0
2025-05-01,35.43,35.5155,35.33,35.425,9021,35.0165446227666,35.1010468684693,34.917711586857,35.0116029709711,9127.51482030004,0.0,1.0
2025-05-02,35.75,35.8839,35.17,35.17,17045,35.3328103376773,35.4651477727602,34.7595787294017,34.7595787294017,17246.2576335234,0.0,1.0
2025-05-05,35.73,35.9899,35.48,35.48,6891,35.3130437304954,35.5699107908244,35.0659611407214,35.0659611407214,6972.36499575297,0.0,1.0
2025-05-06,35.57,35.77,35.5,35.69,23194,35.1549108730401,35.3525769448592,35.0857277479033,35.2735105161316,23467.8615166876,0.0,1.0
2025-05-07,35.69,35.97,35.6,35.97,8985,35.2735105161316,35.5502430166784,35.1845607838129,35.5502430166784,9091.08975284289,0.0,1.0
2025-05-08,35.89,36.17,35.69,35.69,27817,35.4711765879507,35.7479090884976,35.2735105161316,35.2735105161316,28145.4472626412,0.0,1.0
2025-05-09,35.98,36.27,35.91,36.27,4041,35.5601263202694,35.8467421244072,35.4909431951326,35.8467421244072,4088.71382206323,0.0,1.0
2025-05-12,36.51,36.9,36.38,36.9,48849,36.0839414105902,36.4693902506376,35.9554584639077,36.4693902506376,49425.781117042,0.0,1.0
2025-05-13,37.06,37.1,36.49,36.49,8006,36.6275231080929,36.6670563224567,36.0641748034082,36.0641748034082,8100.53027949474,0.0,1.0
2025-05-14,37.08,37.32,36.9548,37.32,3868,36.6472897152748,36.8844890014578,36.523550754316,36.8844890014578,3913.67113678312,0.0,1.0
2025-05-15,36.98,36.98,36.68,36.68,3395,36.5484566793652,36.5484566793652,36.2519575716365,36.2519575716365,3435.08622269356,0.0,1.0
2025-05-16,37.23,37.23,36.85,36.85,2001,36.7955392691392,36.7955392691392,36.4199737326828,36.4199737326828,2024.626666159,0.0,1.0
2025-05-19,37.23,37.23,36.83,36.83,980,36.7955392691392,36.7955392691392,36.4002071255008,36.4002071255008,991.571280777523,0.0,1.0
2025-05-20,37.23,37.25,36.94,37.22,121120,36.7955392691392,36.8153058763211,36.5089234650014,36.7856559655482,122550.115844667,0.0,1.0
2025-05-21,36.67,37.16,36.472,37.16,148365,36.3359656521596,36.8215021443755,36.1397692736724,36.8215021443755,149728.910525779,0.095,1.0
2025-05-22,36.46,36.64,36.43,36.43,41014,36.1278785840671,36.3062389281464,36.0981518600539,36.0981518600539,41391.0392363719,0.0,1.0
2025-05-23,36.72,36.925,36.44,36.65,74584,36.3855101921816,36.588642806272,36.1080607680583,36.3161478361508,75269.6462282529,0.0,1.0
2025-05-27,36.97,37.44,36.69,36.73,150346,36.6332328922918,37.0989515684989,36.3557834681684,36.3954191001861,151728.121739688,0.0,1.0
2025-05-28,36.86,36.98,36.795,36.98,2521,36.5242349042433,36.6431418002962,36.4598270022147,36.6431418002962,2544.17540144569,0.0,1.0
2025-05-29,36.84,36.84,36.675,36.74,24013,36.5044170882345,36.5044170882345,36.3409201061618,36.4053280081905,24233.7500654167,0.0,1.0
2025-05-30,36.85,37.02,36.66,37.02,11983,36.5143259962389,36.6827774323139,36.3260567441552,36.6827774323139,12093.1589986211,0.0,1.0
2025-06-02,36.96,36.96,36.64,36.64,11257,36.6233239842874,36.6233239842874,36.3062389281464,36.3062389281464,11360.4849242658,0.0,1.0
2025-06-03,37.13,37.3396,37.13,37.2091,2789,36.7917754203623,36.9994661321347,36.7917754203623,36.8701548826772,2814.63910933441,0.0,1.0
2025-06-04,37.43,37.43,37.2801,37.38,5935,37.0890426604945,37.0890426604945,36.9405081295085,37.0394981204725,5989.56009820713,0.0,1.0
2025-06-05,37.325,37.4966,37.28,37.28,13952,36.9849991264483,37.1550359878039,36.9404090404284,36.9404090404284,14080.2598972512,0.0,1.0
2025-06-06,37.44,37.57,37.23,37.23,11752,37.0989515684989,37.2277673725562,36.8908645004064,36.8908645004064,11860.035429508,0.0,1.0
2025-06-09,37.75,37.97,37.56,37.97,14096,37.4061277166356,37.6241236927325,37.2178584645518,37.6241236927325,14225.5836805944,0.0,1.0
2025-06-10,37.77,37.82,37.605,37.82,7818,37.4259455326444,37.4754900726664,37.2624485505716,37.4754900726664,7889.87040400729,0.0,1.0
2025-06-11,37.6,37.88,37.4901,37.58,57670,37.2574940965695,37.5349435206928,37.148595197601,37.2376762805606,58200.1568430673,0.0,1.0
2025-06-12,37.61,37.76,37.4305,37.76,11050,37.2674030045739,37.41603662464,37.0895381058948,37.41603662464,11151.58198571,0.0,1.0
2025-06-13,37.36,37.43,37.2,37.43,14065,37.0196803044637,37.0890426604945,36.8611377763932,37.0890426604945,14194.298699458,0.0,1.0
2025-06-16,37.6223,37.8125,37.37,37.67,34968,37.2795909614193,37.4680583916631,37.0295892124681,37.3268564526003,35289.4587218377,0.0,1.0
2025-06-17,37.505,37.83,37.4,37.62,27515,37.1633594705276,37.4853989806708,37.0593159364813,37.2773119125783,27767.9437408878,0.0,1.0
2025-06-18,37.55,37.645,37.16,37.16,12011,37.2079495565474,37.3020841825893,36.8215021443755,36.8215021443755,12121.4164009378,0.0,1.0
2025-06-20,37.5987,37.7995,37.5001,37.735,2419,37.2562059385289,37.4551768112574,37.1585041056054,37.3912643546289,2441.2377215776,0.0,1.0
2025-06-23,37.68,37.68,37.375,37.42,5602,37.3367653606047,37.3367653606047,37.0345436664703,37.0791337524901,5653.498849226,0.0,1.0
2025-06-24,38.0,38.25,37.89,37.94,17204,37.6538504167457,37.9015731168559,37.5448524286972,37.5943969687193,17362.1553377516,0.0,1.0
2025-06-25,38.07,38.23,38.03,38.23,16526,37.7232127727766,37.8817553008471,37.6835771407589,37.8817553008471,16677.9225245107,0.0,1.0
2025-06-26,38.305,38.35,38.1401,38.1627,2394,38.050206736922,38.0949074105458,37.8864036017982,37.9088532734404,2410.03079520766,0.095,1.0
2025-06-27,38.53,38.79,38.1817,38.79,23740,38.2737101050412,38.5319806637568,37.9277268911926,38.5319806637568,23898.9687043567,0.0,1.0
2025-06-30,38.81,38.97,38.54,38.97,6655,38.5518476298118,38.7107833582522,38.2836435880687,38.7107833582522,6699.56346788095,0.0,1.0
2025-07-01,38.45,38.8699,38.28,38.63,44755,38.1942422408211,38.6113491931467,38.0253730293532,38.3730449353164,45054.6901585291,0.0,1.0
2025-07-02,38.62,38.7987,38.37,38.37,4342,38.3631114522889,38.5406227939907,38.1147743766009,38.1147743766009,4371.07506799986,0.0,1.0
2025-07-03,38.991,39.1395,38.73,38.73,6411,38.73164367261,38.8791558955687,38.4723797655917,38.4723797655917,6453.92958566262,0.0,1.0
2025-07-07,38.94,39.02,38.7127,39.02,11447,38.6809829091696,38.7604507733898,38.455194839954,38.7604507733898,11523.6518432507,0.0,1.0
2025-07-08,38.85,39.38,38.74,38.96,36174,38.5915815619219,39.1180561623806,38.4823132486192,38.7008498752247,36416.2297351053,0.0,1.0
2025-07-09,39.05,39.28,38.89,39.28,10417,38.7902512224723,39.0187213321054,38.631315494032,39.0187213321054,10486.754717493,0.0,1.0
2025-07-10,39.27,39.411,39.015,39.015,10493,39.0087878490778,39.1488499597659,38.755484031876,38.755484031876,10563.2636316266,0.0,1.0
2025-07-11,39.29,39.3,39.1706,39.3,2025,39.0286548151329,39.0385882981604,38.9100490277843,39.0385882981604,2038.55988316437,0.0,1.0
2025-07-14,39.31,39.46,39.22,39.46,23978,39.0485217811879,39.1975240266007,38.9591204339402,39.1975240266007,24138.5624091434,0.0,1.0
2025-07-15,39.52,39.9,39.475,39.9,13055,39.2571249247659,39.6345972798117,39.212424251142,39.6345972798117,13142.419394919,0.0,1.0
2025-07-16,39.6,39.6,39.432,39.6,4214,39.3365927889861,39.3365927889861,39.1697102741237,39.3365927889861,4242.21794945909,0.0,1.0
2025-07-17,39.9141,39.9594,39.71,39.71,9704,39.6486034908805,39.6936021689952,39.4458611022888,39.4458611022888,9768.98029937141,0.0,1.0
2025-07-18,39.9575,40.06,39.8093,40.06,154196,39.69171480722,39.7935330082521,39.5445005887521,39.7935330082521,155228.533207118,0.0,1.0
2025-07-21,39.8013,40.18,39.8013,40.18,1477,39.5365538023301,39.9127348045823,39.5365538023301,39.9127348045823,1486.89034441174,0.0,1.0
2025-07-22,39.8039,39.863,39.49,39.505,43953,39.6136376306236,39.6724551330284,39.3012380704737,39.3161663705764,44164.1041151832,0.075,1.0
2025-07-23,39.9176,39.9176,39.668,39.87,3133,39.7267941454024,39.7267941454024,39.4783872316928,39.6794216730764,3148.04764618726,0.0,1.0
2025-07-24,39.8433,40.01,39.78,39.8,19140,39.6528492988935,39.8187524740352,39.5898518724599,39.6097562725969,19231.9284864425,0.0,1.0
2025-07-25,39.8875,39.96,39.73,39.87,5870,39.6968380231962,39.7689914736928,39.5400908721175,39.6794216730764,5898.19332368952,0.0,1.0
2025-07-28,39.8824,39.98,39.75,39.88,2845,39.6917624011613,39.7888958738298,39.5599952722545,39.6893738731449,2858.66439623453,0.0,1.0
2025-07-29,39.645,40.23,39.645,40.23,14029,39.4554971715353,40.0377008755421,39.4554971715353,40.0377008755421,14096.3806027326,0.0,1.0
2025-07-30,39.7036,39.92,39.57,39.92,8259,39.5138170639367,39.7291826734188,39.3808556710216,39.7291826734188,8298.66757416553,0.0,1.0
2025-07-31,39.7056,40.11,39.67,40.11,5793,39.5158075039504,39.9182744747202,39.4803776717065,39.9182744747202,5820.8234964452,0.0,1.0
2025-08-01,39.1256,39.17,38.965,38.99,3790,38.9385798999778,38.982767668282,38.7787475668779,38.8036280670491,3808.20318514196,0.0,1.0
2025-08-04,39.6449,40.2,39.3,39.53,195279,39.4553976495346,40.0078442753366,39.1121462691723,39.3410468707476,196216.915512226,0.0,1.0
2025-08-05,39.525,40.21,39.4,39.56,82337,39.3360707707134,40.0177964754051,39.2116682698573,39.3709034709531,82732.4605949955,0.0,1.0
2025-08-06,39.4147,39.54,39.3,39.54,149757,39.2262980039579,39.3509990708161,39.1121462691723,39.3509990708161,150476.275566571,0.0,1.0
2025-08-07,39.6224,39.81,39.38,39.81,267773,39.4330051993805,39.6197084726654,39.1917638697203,39.6197084726654,269059.100658316,0.0,1.0
2025-08-08,39.44,39.71,39.37,39.61,12450,39.2514770701312,39.5201864719805,39.1818116696518,39.4206644712956,12509.7967427486,0.0,1.0
2025-08-11,39.4869,39.81,39.4,39.41,22221,39.2981528884524,39.6197084726654,39.2116682698573,39.2216204699257,22327.7263791661,0.0,1.0
2025-08-12,39.8907,39.91,39.5881,39.86,16575,39.7000227272181,39.7192304733503,39.3988691531456,39.6694694730079,16654.6089165509,0.0,1.0
2025-08-13,40.145,40.27,39.995,40.27,3260,39.9531071749599,40.077509675816,39.8038241739325,40.077509675816,3275.65762099281,0.0,1.0
2025-08-14,39.9943,40.0,39.7101,40.0,8224,39.8031275199277,39.8088002739668,39.5202859939812,39.8088002739668,8263.49947087267,0.0,1.0
2025-08-15,40.025,40.23,39.9,40.23,76270,39.833680774138,40.0377008755421,39.7092782732818,40.0377008755421,76636.3210899147,0.0,1.0
2025-08-18,40.07,40.17,39.93,39.93,138764,39.8784656744462,39.9779876751311,39.7391348734873,39.7391348734873,139430.476723757,0.0,1.0
2025-08-19,39.638,39.97,39.54,39.97,24332,39.4485306314874,39.7789436737613,39.3509990708161,39.7789436737613,24448.8654092015,0.0,1.0
2025-08-20,39.5609,39.61,39.2181,39.61,13986,39.3717991689593,39.4206644712956,39.0306377506114,39.4206644712956,14053.1740758299,0.0,1.0
2025-08-21,39.5268,39.6262,39.3821,39.4,2432,39.3876231670682,39.486673172199,39.2434326666413,39.2612696393962,2440.59351315144,0.05,1.0
2025-08-22,40.1797,40.34,39.42,39.42,28396,40.0382242571078,40.1979598287625,39.2811992178934,39.2811992178934,28496.3377464837,0.0,1.0
2025-08-25,40.2529,40.413,40.01,40.33,13311,40.1111665144074,40.2707027902771,39.8691217835595,40.187995039514,13358.0346437331,0.0,1.0
2025-08-26,40.2658,40.3,40.1,40.3,2004,40.1240210925381,40.1581006717682,39.9588048867967,40.1581006717682,2011.08116790933,0.0,1.0
2025-08-27,40.3343,40.4008,40.21,40.22,313683,40.1922798988908,40.2585457473939,40.068417568531,40.0783823577796,314791.404188275,0.0,1.0
2025-08-28,40.7493,40.7493,40.54,40.54,8778,40.6058186527068,40.6058186527068,40.3972556137341,40.3972556137341,8809.01721153098,0.0,1.0
2025-08-29,40.4049,40.72,40.34,40.68,14804,40.2626313109858,40.5766218202085,40.1979598287625,40.5367626632142,14856.3101844959,0.0,1.0
2025-09-02,40.4674,40.56,40.06,40.06,14058,40.3249112437894,40.4171851922312,39.9189457298024,39.9189457298024,14107.6741808729,0.0,1.0
2025-09-03,40.22,40.62,40.2,40.43,3813,40.0783823577796,40.4769739277227,40.0584527792824,40.2876429319997,3826.47330001909,0.0,1.0
2025-09-04,40.4121,40.4621,40.14,40.33,34537,40.2698059592448,40.3196299054877,39.998664043791,40.187995039514,34659.0370738944,0.0,1.0
2025-09-05,40.8794,40.9745,40.36,40.71,23388,40.7354605608308,40.8302257065848,40.2178894072597,40.5666570309599,23470.6418937442,0.0,1.0
2025-09-08,41.1,41.1199,40.7805,41.03,14475,40.9552838116544,40.9751137422591,40.6369087951624,40.8855302869144,14526.1476574289,0.0,1.0
2025-09-09,41.335,41.5,41.07,41.07,21837,41.189456358996,41.3538753815975,40.9253894439087,40.9253894439087,21914.161409,0.0,1.0
2025-09-10,41.3136,41.51,41.215,41.5,145517,41.1681317100041,41.3638401708461,41.0698788880131,41.3538753815975,146031.186781767,0.0,1.0
2025-09-11,41.7833,41.8602,41.46,41.46,5394,41.6361778610097,41.7128070903313,41.3140162246032,41.3140162246032,5413.05979027092,0.0,1.0
2025-09-12,41.745,41.745,41.56,41.665,2792,41.5980127181877,41.5980127181877,41.413664117089,41.5182944041991,2801.86557924294,0.0,1.0
2025-09-15,42.035,42.0722,41.86,42.05,9391,41.8869916063964,41.9240606224012,41.7126077945463,41.9019387902693,9424.18325740345,0.0,1.0
2025-09-16,41.9989,41.9989,41.751,41.94,3527,41.8510187172091,41.8510187172091,41.6039915917368,41.792326108535,3539.46271417974,0.0,1.0
2025-09-17,42.0964,42.1507,41.89,42.025,13556,41.9481754123827,42.0022842180025,41.7425021622921,41.8770268171479,13603.9003553787,0.0,1.0
2025-09-18,42.5647,42.62,42.11,42.11,6559,42.4148264928936,42.4699317774382,41.9617275257608,41.9617275257608,6582.17633748368,0.0,1.0
2025-09-19,42.7801,42.84,42.561,42.63,6624,42.629468053308,42.689157140907,42.4111395208716,42.4798965666868,6647.40601608352,0.0,1.0
2025-09-22,43.0774,43.2,42.8005,42.88,4548,42.9257212376682,43.0478895538558,42.6497962233751,42.7290162979013,4564.0704349559,0.0,1.0
2025-09-23,42.8146,43.1283,42.59,42.945,48884,42.6638465762156,42.9764420149435,42.4400374096925,42.793787428017,49056.7324411575,0.0,1.0
2025-09-24,42.495,43.15,42.43,43.15,13249,42.345371911831,42.9980656076129,42.2806007817153,42.9980656076129,13295.815565684,0.0,1.0
2025-09-25,42.27,42.27,41.93,42.23,11215,42.1709880999809,42.1709880999809,41.8317845051384,42.1310817947053,11241.331336038,0.05,1.0
2025-09-26,42.1786,42.38,41.9098,42.38,7554,42.0798021924262,42.2807304394888,41.8116318209742,42.2807304394888,7571.73579245928,0.0,1.0
2025-09-29,42.7156,42.75,42.54,42.54,20526,42.615544340751,42.649863763288,42.4403556605912,42.4403556605912,20574.1923320121,0.0,1.0
2025-09-30,42.7676,42.86,42.4323,42.86,7894,42.6674225376093,42.7596061027959,42.3329079336366,42.7596061027959,7912.53406747068,0.0,1.0
2025-10-01,43.175,43.22,42.88,42.88,29815,43.0738682568412,43.1187628502762,42.7795592554337,42.7795592554337,29885.0016748972,0.0,1.0
2025-10-02,43.46,43.64,43.32,43.47,34538,43.3582006819298,43.5377790556699,43.2185286134652,43.3681772582486,34619.0906539527,0.0,1.0
2025-10-03,43.75,43.895,43.62,43.66,12716,43.6475213951778,43.7921817518018,43.5178259030321,43.5577322083077,12745.8554854266,0.0,1.0
2025-10-06,43.99,44.09,43.88,44.06,12867,43.8869592268313,43.9867249900203,43.7772168873235,43.9567952610636,12897.2100134463,0.0,1.0
2025-10-07,43.5373,44.32,43.34,44.32,77458,43.4353196168748,44.216186245355,43.238481766103,44.216186245355,77639.8611348043,0.0,1.0
2025-10-08,43.96,43.96,43.34,43.34,1843,43.8570294978746,43.8570294978746,43.238481766103,43.238481766103,1847.32712013536,0.0,1.0
2025-10-09,43.8861,44.08,43.8,44.07,196167,43.783302598878,43.9767484137014,43.6974042767723,43.9667718373825,196627.574159301,0.0,1.0
2025-10-10,43.0956,44.35,43.0452,44.23,208893,42.9946542408691,44.2461159743116,42.9443722962219,44.1263970584849,209383.453123404,0.0,1.0
2025-10-13,44.0106,44.34,43.6001,43.92,36069,43.9075109740483,44.2361393979928,43.4979725161575,43.817123192599,36153.6852393717,0.0,1.0
2025-10-14,44.0463,44.0463,43.7524,43.8,5631,43.9431273515067,43.9431273515067,43.6499157734943,43.6974042767723,5644.22084290949,0.0,1.0
2025-10-15,44.421,44.725,44.27,44.725,5039,44.3169496661758,44.6202375862703,44.1663033637605,44.6202375862703,5050.83090524257,0.0,1.0
2025-10-16,44.04,44.71,43.95,44.71,15535,43.9368421084258,44.605272721792,43.8470529215557,44.605272721792,15571.4741244182,0.0,1.0
2025-10-17,43.7268,43.92,43.37,43.68,142057,43.6243757381179,43.817123192599,43.2684114950597,43.5776853609455,142390.531039104,0.0,1.0
2025-10-20,44.155,44.4099,44.03,44.05,9266,44.0515727360931,44.3058756664619,43.9268655321069,43.9468186847447,9287.75534192849,0.0,1.0
2025-10-21,43.8846,44.24,43.76,44.24,9293,43.8316889940246,44.1866604935592,43.7072392223814,44.1866604935592,9304.21795645603,0.05,1.0
2025-10-22,43.15,43.75,42.9563,43.75,38318,43.0979746902595,43.6972512792318,42.904508231453,43.6972512792318,38364.2552088112,0.0,1.0
2025-10-23,43.515,43.55,43.155,43.3,398088,43.4625346152177,43.4974924162411,43.1029686618343,43.2477938375026,398568.548138348,0.0,1.0
2025-10-24,44.062,44.2099,43.65,43.65,16653,44.0088751054974,44.1565967846791,43.5973718477365,43.5973718477365,16673.1025103694,0.0,1.0
2025-10-27,44.3997,44.638,44.2473,44.28,25792,44.3461679456574,44.5841806309109,44.1939516920584,44.2266122661574,25823.1345671918,0.0,1.0
2025-10-28,44.2331,44.57,44.131,44.54,73959,44.1797688127861,44.516262617494,44.0777919132293,44.4862987880454,74048.2789025644,0.0,1.0
2025-10-29,44.58,44.746,43.81,44.39,35454,44.5262505606436,44.6920504169259,43.7571789381291,44.3364796408023,35496.797958484,0.0,1.0
2025-10-30,44.12,44.3,43.95,44.16,4232,44.0668051757648,44.2465881524565,43.8970101422226,44.1067569483629,4237.10861850015,0.0,1.0
2025-10-31,44.3772,44.3772,44.095,44.26,12738,44.3236950735709,44.3236950735709,44.0418353178909,44.2066363798583,12753.3765554005,0.0,1.0
2025-11-03,44.6151,44.69,44.26,44.44,6028,44.5613082410984,44.6361179352885,44.2066363798583,44.38641935655,6035.27664279748,0.0,1.0
2025-11-04,43.563,44.28,43.563,43.77,3794,43.5104767423355,44.2266122661574,43.5104767423355,43.7172271655309,3798.57989097107,0.0,1.0
2025-11-05,44.1584,44.26,43.69,43.69,10713,44.105158877459,44.2066363798583,43.6373236203346,43.6373236203346,10725.9320959339,0.0,1.0
2025-11-06,43.5509,44.14,43.5509,44.12,99195,43.4983913311245,44.0867810620638,43.4983913311245,44.0668051757648,99314.7422996509,0.0,1.0
2025-11-07,43.7276,44.02,42.7,43.53,56555,43.6748782865769,43.9669257442694,42.6485172485303,43.477516529942,56623.2698296966,0.0,1.0
2025-11-10,44.3703,44.63,44.14,44.27,23561,44.3168033927977,44.5761902763913,44.0867810620638,44.2166243230079,23589.4414367869,0.0,1.0
2025-11-11,43.9904,44.25,43.93,44.25,100277,43.9373614325468,44.1966484367088,43.8770342559235,44.1966484367088,100398.048425647,0.0,1.0
2025-11-12,43.762,44.24,43.69,44.24,21075,43.7092368110113,44.1866604935592,43.6373236203346,44.1866604935592,21100.4404855602,0.0,1.0
2025-11-13,42.6681,43.65,42.56,43.65,58815,42.6166557098832,43.5973718477365,42.5086860444367,43.5973718477365,58885.9979671755,0.0,1.0
2025-11-14,42.2925,42.81,42.05,42.05,56561,42.2415085651866,42.7583846231752,41.9993009438103,41.9993009438103,56629.2770725394,0.0,1.0
2025-11-17,42.217,42.58,41.92,42.51,31975,42.1660995944076,42.5286619307358,41.8694576828663,42.458746328689,32013.5983167633,0.0,1.0
2025-11-18,42.0872,42.43,41.67,42.07,13919,42.0364560923265,42.3788427834927,41.6197591041278,42.0192768301093,13935.8021883043,0.0,1.0
2025-11-19,42.233,42.41,42.02,42.15,9764,42.1820803034468,42.3588668971936,41.9693371143617,42.0991803753056,9775.78651962086,0.0,1.0
2025-11-20,41.2961,42.92,41.24,42.92,159473,41.2463099097665,42.8682519978201,41.1902775486976,42.8682519978201,159665.506313345,0.0,1.0
2025-11-21,41.4202,41.65,41.0,41.17,41257,41.4202,41.65,41.0,41.17,41257,0.05,1.0
2025-11-24,42.3977,42.41,41.8,41.8,23416,42.3977,42.41,41.8,41.8,23416,0.0,1.0
2025-11-25,42.7407,42.7407,42.0605,42.43,7105,42.7407,42.7407,42.0605,42.43,7105,0.0,1.0
2025-11-26,43.12,43.14,42.78,42.83,65075,43.12,43.14,42.78,42.83,65075,0.0,1.0