date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-03-18,20.09,20.12,20.0799,20.09,12279,18.3782721039032,18.4057160144615,18.3690326540152,18.3782721039032,13422.6497793342,0.0,1.0
2016-03-21,20.11,20.11,20.0746,20.08,6013,18.3965680442754,18.3965680442754,18.3641842298166,18.3691241337171,6573.04284739283,0.0,1.0
2016-03-22,20.1,20.13,20.05,20.1,14812,18.3874200740893,18.4148639846476,18.3416802231587,18.3874200740893,16191.5700408419,0.0,1.0
2016-03-23,20.0374,20.07,20.0374,20.07,39082,18.3301537807242,18.3599761635309,18.3301537807242,18.3599761635309,42722.0456613682,0.0,1.0
2016-03-24,20.03,20.03,19.9601,19.98,75586,18.3233842827865,18.3233842827865,18.2594399711856,18.2776444318559,82625.9798208938,0.0,1.0
2016-03-28,20.04,20.06,20.0143,20.04,26073,18.3325322529726,18.3508281933448,18.3090219695943,18.3325322529726,28501.4046499374,0.0,1.0
2016-03-29,20.2,20.24,19.9785,20.24,66345,18.4788997759504,18.5154916566949,18.276272236328,18.5154916566949,72524.2853334905,0.0,1.0
2016-03-30,20.2,20.36,20.18,20.36,294258,18.4788997759504,18.6252672989283,18.4606038355782,18.6252672989283,321664.799964764,0.0,1.0
2016-03-31,20.24,20.29,20.2,20.29,243132,18.5154916566949,18.5612315076255,18.4788997759504,18.5612315076255,265776.992112475,0.0,1.0
2016-04-01,20.24,20.26,20.12,20.26,296060,18.5154916566949,18.5337875970671,18.4057160144615,18.5337875970671,323634.6358555,0.0,1.0
2016-04-04,20.13,20.32,20.13,20.32,281235,18.4148639846476,18.5886754181838,18.4148639846476,18.5886754181838,307428.855011895,0.0,1.0
2016-04-05,20.01,20.09,20.0013,20.09,85477,18.3050883424143,18.3782721039032,18.2971296083523,18.3782721039032,93438.2144464653,0.0,1.0
2016-04-06,20.15,20.15,19.97,20.15,112809,18.4331599250199,18.4331599250199,18.2684964616698,18.4331599250199,123315.880687101,0.0,1.0
2016-04-07,20.03,20.24,19.97,20.24,43072,18.3233842827865,18.5154916566949,18.2684964616698,18.5154916566949,47083.6689710467,0.0,1.0
2016-04-08,20.09,20.15,20.06,20.13,44220,18.3782721039032,18.4331599250199,18.3508281933448,18.4148639846476,48338.5921689191,0.0,1.0
2016-04-11,20.0,20.33,20.0,20.33,76541,18.2959403722281,18.5978233883699,18.2959403722281,18.5978233883699,83669.9272546643,0.0,1.0
2016-04-12,20.3,20.3268,19.98,20.13,43092,18.5703794778116,18.5948960379104,18.2776444318559,18.4148639846476,47105.5317445288,0.0,1.0
2016-04-13,20.44,20.52,20.3181,20.52,135982,18.6984510604172,18.7716348219061,18.5869373038484,18.7716348219061,148647.183182134,0.0,1.0
2016-04-14,20.36,20.56,20.3367,20.56,295507,18.6252672989283,18.8082267026505,18.6039525283946,18.8082267026505,323030.130168719,0.0,1.0
2016-04-15,20.35,20.36,20.2,20.27,118968,18.6161193287421,18.6252672989283,18.4788997759504,18.5429355672532,130048.521780913,0.0,1.0
2016-04-18,20.45,20.5,20.28,20.33,63430,18.7075990306033,18.7533388815338,18.5520835374393,18.5978233883699,69337.7860984745,0.0,1.0
2016-04-19,20.56,20.62,20.48,20.62,95570,18.8082267026505,18.8631145237672,18.7350429411616,18.8631145237672,104471.263084207,0.0,1.0
2016-04-20,20.58,20.71,20.5,20.71,75963,18.8265226430228,18.9454462554422,18.7533388815338,18.9454462554422,83038.0931010312,0.0,1.0
2016-04-21,20.4,20.7,20.38,20.7,61965,18.6618591796727,18.9362982852561,18.6435632393005,18.9362982852561,67736.3379409109,0.0,1.0
2016-04-22,20.52,20.5374,20.44,20.49,60920,18.7716348219061,18.7875522900299,18.6984510604172,18.7441909113477,66594.0080264711,0.0,1.0
2016-04-25,20.42,20.59,20.357,20.59,168533,18.6801551200449,18.8356706132089,18.6225229078724,18.8356706132089,184229.940162923,0.0,1.0
2016-04-26,20.54,20.55,20.44,20.55,137570,18.7899307622783,18.7990787324644,18.6984510604172,18.7990787324644,150383.087396613,0.0,1.0
2016-04-27,20.744,20.8,20.61,20.688,92649,18.976549354075,19.0277779871173,18.8539665535811,18.9253207210328,101278.205017146,0.0,1.0
2016-04-28,20.62,20.89,20.6,20.6,77219,18.8631145237672,19.1101097187923,18.844818583395,18.844818583395,84411.0752757073,0.0,1.0
2016-04-29,20.64,20.71,20.46,20.6868,241395,18.8814104641394,18.9454462554422,18.7167470007894,18.9242229646105,263878.210235556,0.0,1.0
2016-05-02,20.74,20.75,20.598,20.66,39000,18.9728901660006,18.9820381361867,18.8429889893578,18.8997064045117,42632.4082900915,0.0,1.0
2016-05-03,20.4399,20.56,20.39,20.56,68051,18.6983595807153,18.8082267026505,18.6527112094866,18.8082267026505,74389.1799115134,0.0,1.0
2016-05-04,20.34,20.4699,20.27,20.42,44929,18.606971358556,18.7258034912736,18.5429355672532,18.6801551200449,49113.6274888596,0.0,1.0
2016-05-05,20.25,20.44,20.2065,20.42,31900,18.524639626881,18.6984510604172,18.4848459565714,18.6801551200449,34871.1237039467,0.0,1.0
2016-05-06,20.34,20.36,20.2,20.2,17191,18.606971358556,18.6252672989283,18.4788997759504,18.4788997759504,18792.1469465376,0.0,1.0
2016-05-09,20.28,20.45,20.24,20.45,51346,18.5520835374393,18.7075990306033,18.5154916566949,18.7075990306033,56128.2983605909,0.0,1.0
2016-05-10,20.59,20.59,20.36,20.5,68258,18.8356706132089,18.8356706132089,18.6252672989283,18.7533388815338,74615.459617053,0.0,1.0
2016-05-11,20.45,20.63,20.4095,20.63,55267,18.7075990306033,18.8722624939533,18.6705497513495,18.8722624939533,60414.4951017561,0.0,1.0
2016-05-12,20.42,20.56,20.307,20.56,95086,18.6801551200449,18.8082267026505,18.5767830569418,18.8082267026505,103942.18396594,0.0,1.0
2016-05-13,20.21,20.5,20.2,20.5,237318,18.4880477461365,18.7533388815338,18.4788997759504,18.7533388815338,259421.48386123,0.0,1.0
2016-05-16,20.32,20.36,20.28,20.36,37214,18.5886754181838,18.6252672989283,18.5520835374393,18.6252672989283,40680.0626181402,0.0,1.0
2016-05-17,20.203,20.35,20.1724,20.34,246493,18.4816441670063,18.6161193287421,18.4536513782368,18.606971358556,269451.031196141,0.0,1.0
2016-05-18,20.09,20.23,20.02,20.17,76827,18.3782721039032,18.5063436865088,18.3142363126004,18.4514558653921,83982.5649154579,0.0,1.0
2016-05-19,20.1,20.109,19.96,20.0444,76996,18.3874200740893,18.3956532472568,18.2593484914837,18.3365573598545,84167.3053513817,0.0,1.0
2016-05-20,20.19,20.23,20.138,20.23,70171,18.4697518057643,18.5063436865088,18.4221823607965,18.5063436865088,76706.6339006158,0.0,1.0
2016-05-23,20.14,20.21,20.13,20.2,58299,18.4240119548337,18.4880477461365,18.4148639846476,18.4788997759504,63728.8915616424,0.0,1.0
2016-05-24,20.29,20.29,20.1968,20.229,26342,18.5612315076255,18.5612315076255,18.4759724254909,18.5054288894902,28795.4589532715,0.0,1.0
2016-05-25,20.4,20.41,20.292,20.4,234689,18.6618591796727,18.6710071498588,18.5630611016627,18.6618591796727,256547.622287008,0.0,1.0
2016-05-26,20.4,20.5,20.4,20.5,1269405,18.6618591796727,18.7533388815338,18.6618591796727,18.7533388815338,1387635.69860215,0.0,1.0
2016-05-27,20.48,20.5,20.4,20.5,238657,18.7350429411616,18.7533388815338,18.6618591796727,18.7533388815338,260885.196545856,0.0,1.0
2016-05-31,20.51,20.56,20.4534,20.5452,33929,18.76248685172,18.8082267026505,18.7107093404666,18.7946877067751,37089.1020737055,0.0,1.0
2016-06-01,20.56,20.69,20.45,20.69,67015,18.8082267026505,18.92715031507,18.7075990306033,18.92715031507,73256.6882451408,0.0,1.0
2016-06-02,20.6,20.6,20.5,20.52,69348,18.844818583395,18.844818583395,18.7533388815338,18.7716348219061,75806.9807718274,0.0,1.0
2016-06-03,20.58,20.65,20.5201,20.59,248211,18.8265226430228,18.8905584343256,18.7717263016079,18.8356706132089,271329.043438254,0.0,1.0
2016-06-06,20.71,20.74,20.63,20.74,37416,18.9454462554422,18.9728901660006,18.8722624939533,18.9728901660006,40900.8766303095,0.0,1.0
2016-06-07,20.78,20.81,20.55,20.55,89062,19.009482046745,19.0369259573034,18.7990787324644,18.7990787324644,97357.1165931319,0.0,1.0
2016-06-08,20.8,20.85,20.76,20.85,1056995,19.0277779871173,19.0735178380478,18.9911861063728,19.0735178380478,1155442.11283552,0.0,1.0
2016-06-09,20.79,20.8,20.71,20.8,194701,19.0186300169312,19.0277779871173,18.9454462554422,19.0277779871173,212835.1929869,0.0,1.0
2016-06-10,20.51,20.8,20.4901,20.8,99194,18.76248685172,19.0277779871173,18.7442823910496,19.0277779871173,108432.797639162,0.0,1.0
2016-06-13,20.39,20.6,20.39,20.4992,57811,18.6527112094866,18.844818583395,18.6527112094866,18.752607043919,63195.439888679,0.0,1.0
2016-06-14,20.3725,20.43,20.2399,20.42,41017,18.6367022616609,18.6893030902311,18.515400176993,18.6801551200449,44837.2689957612,0.0,1.0
2016-06-15,20.41,20.598,20.3836,20.3848,136759,18.6710071498588,18.8429889893578,18.6468565085675,18.6479542649898,149496.551931914,0.0,1.0
2016-06-16,20.39,20.39,20.145,20.25,152282,18.6527112094866,18.6527112094866,18.4285859399268,18.524639626881,166465.343570044,0.0,1.0
2016-06-17,20.46,20.54,20.3901,20.54,333142,18.7167470007894,18.7899307622783,18.6528026891885,18.7899307622783,364170.404168658,0.0,1.0
2016-06-20,20.64,20.75,20.64,20.68,46508,18.8814104641394,18.9820381361867,18.8814104641394,18.9180023448839,50839.6934552714,0.0,1.0
2016-06-21,20.72,20.76,20.56,20.5639,56066,18.9545942256284,18.9911861063728,18.8082267026505,18.8117944110231,61287.9129023658,0.0,1.0
2016-06-22,20.61,20.84,20.61,20.84,113826,18.8539665535811,19.0643698678617,18.8539665535811,19.0643698678617,124427.602718666,0.0,1.0
2016-06-23,20.8901,20.9,20.7401,20.85,40989,19.1102011984942,19.1192576889784,18.9729816457025,19.0735178380478,44806.6611128861,0.0,1.0
2016-06-24,20.27,20.5257,20.19,20.19,103831,18.5429355672532,18.7768491649122,18.4697518057643,18.4697518057643,113501.681670987,0.0,1.0
2016-06-27,19.8,20.26,19.7,20.26,365871,18.1129809685059,18.5337875970671,18.0215012666447,18.5337875970671,399947.739833437,0.0,1.0
2016-06-28,20.14,20.143,20.0,20.0,42113,18.4240119548337,18.4267563458896,18.2959403722281,18.2959403722281,46035.3489825803,0.0,1.0
2016-06-29,20.51,20.55,20.3501,20.39,60605,18.76248685172,18.7990787324644,18.616210808444,18.6527112094866,66249.6693441281,0.0,1.0
2016-06-30,20.77,20.77,20.46,20.46,486369,19.0003340765589,19.0003340765589,18.7167470007894,18.7167470007894,531668.763785733,0.0,1.0
2016-07-01,20.94,20.953,20.86,20.9,50061,19.1558495697229,19.1677419309648,19.082665808234,19.1192576889784,54723.6151643659,0.0,1.0
2016-07-05,20.67,20.69,20.55,20.6383,65232,18.9088543746978,18.92715031507,18.7990787324644,18.8798553092078,71307.6219892116,0.0,1.0
2016-07-06,20.78,20.79,20.527,20.5699,115563,19.009482046745,19.0186300169312,18.7780384010364,18.8172831931348,126326.384595586,0.0,1.0
2016-07-07,20.72,20.95,20.6259,20.94,268034,18.9545942256284,19.164997539909,18.868511826177,19.1558495697229,292998.331375035,0.0,1.0
2016-07-08,21.05,21.0899,20.81,20.81,23560,19.2564772417701,19.2929776428127,19.0369259573034,19.0369259573034,25754.3471619118,0.0,1.0
2016-07-11,21.12,21.16,21.05,21.132,252923,19.3205130330729,19.3571049138174,19.2564772417701,19.3314905972963,276479.912870637,0.0,1.0
2016-07-12,21.32,21.43,21.27,21.43,354790,19.5034724367952,19.6041001088425,19.4577325858646,19.6041001088425,387834.670185682,0.0,1.0
2016-07-13,21.24,21.45,21.18,21.45,61138,19.4302886753063,19.6223960492147,19.3754008541896,19.6223960492147,66832.3122574261,0.0,1.0
2016-07-14,21.33,21.48,21.2801,21.48,72574,19.5126204069813,19.649839959773,19.4669720357526,19.649839959773,79333.4461344899,0.0,1.0
2016-07-15,21.3,21.3789,21.28,21.3368,737258,19.485176496423,19.5573539811914,19.4668805560508,19.5188410267079,805925.232593238,0.0,1.0
2016-07-18,21.3699,21.38,21.22,21.22,107936,19.5491208080239,19.5583602579119,19.4119927349341,19.4119927349341,117989.015928188,0.0,1.0
2016-07-19,21.25,21.28,21.1978,21.28,48213,19.4394366454924,19.4668805560508,19.3916842411209,19.4668805560508,52703.4948946201,0.0,1.0
2016-07-20,21.3,21.37,21.1701,21.2,189060,19.485176496423,19.5492122877258,19.3663443637054,19.3936967945618,206668.797726274,0.0,1.0
2016-07-21,21.26,21.4099,21.209,21.349,70324,19.4485846156785,19.5857126887684,19.4019299677293,19.5300015503349,76873.8841177539,0.0,1.0
2016-07-22,21.35,21.367,21.19,21.19,45334,19.5309163473535,19.5464678966699,19.3845488243757,19.3845488243757,49556.3486518722,0.0,1.0
2016-07-25,21.31,21.46,21.2634,21.46,9934,19.4943244666091,19.6315440194008,19.4516949255418,19.6315440194008,10859.2395885582,0.0,1.0
2016-07-26,21.37,21.4399,21.26,21.37,21648,19.5492122877258,19.6131565993267,19.4485846156785,19.5492122877258,23664.2660170231,0.0,1.0
2016-07-27,21.14,21.37,21.0705,21.3699,68461,19.3388089734452,19.5492122877258,19.2752305806517,19.5491208080239,74837.3667678962,0.0,1.0
2016-07-28,21.26,21.28,21.1277,21.1997,84294,19.4485846156785,19.4668805560508,19.3275569701162,19.3934223554563,92145.0313949995,0.0,1.0
2016-07-29,21.41,21.43,21.2158,21.32,55988,19.5858041684702,19.6041001088425,19.4081505874559,19.5034724367952,61202.6480857859,0.0,1.0
2016-08-01,21.21,21.36,21.21,21.36,61413,19.402844764748,19.5400643175397,19.402844764748,19.5400643175397,67132.9253928048,0.0,1.0
2016-08-02,21.0098,21.25,20.8999,21.25,30272,19.2197024016219,19.4394366454924,19.1191662092766,19.4394366454924,33091.493942504,0.0,1.0
2016-08-03,21.18,21.18,20.9807,20.9807,127355,19.3754008541896,19.3754008541896,19.1930818083804,19.1930818083804,139216.675840631,0.0,1.0
2016-08-04,21.2,21.29,21.12,21.12,19132,19.3936967945618,19.4760285262369,19.3205130330729,19.3205130330729,20913.9291129752,0.0,1.0
2016-08-05,21.36,21.3969,21.3,21.36,77134,19.5400643175397,19.5738203275264,19.485176496423,19.5400643175397,84318.1584884081,0.0,1.0
2016-08-08,21.42,21.48,21.31,21.31,47328,19.5949521386563,19.649839959773,19.4943244666091,19.4943244666091,51736.0671680374,0.0,1.0
2016-08-09,21.37,21.5,21.331,21.5,53096,19.5492122877258,19.6681359001453,19.5135352039999,19.6681359001453,58041.2910402743,0.0,1.0
2016-08-10,21.3,21.4143,21.2701,21.41,38765,19.485176496423,19.5897377956503,19.4578240655665,19.5858041684702,42375.5207016768,0.0,1.0
2016-08-11,21.47,21.5,21.4,21.48,142550,19.6406919895869,19.6681359001453,19.5766561982841,19.649839959773,155826.917993655,0.0,1.0
2016-08-12,21.48,21.54,21.4298,21.54,27550,19.649839959773,19.7047277808897,19.6039171494387,19.7047277808897,30115.9704715904,0.0,1.0
2016-08-15,21.51,21.59,21.51,21.55,18617,19.6772838703314,19.7504676318203,19.6772838703314,19.7138757510758,20350.9626958111,0.0,1.0
2016-08-16,21.32,21.4204,21.32,21.4,944735,19.5034724367952,19.5953180574638,19.5034724367952,19.5766561982841,1032726.3652805,0.0,1.0
2016-08-17,21.33,21.3507,21.17,21.25,38625,19.5126204069813,19.5315567052666,19.3662528840035,19.4394366454924,42222.4812873023,0.0,1.0
2016-08-18,21.49,21.52,21.373,21.38,20372,19.6589879299591,19.6864318405175,19.5519566787816,19.5583602579119,22269.4210688653,0.0,1.0
2016-08-19,21.46,21.4775,21.3999,21.4299,48911,19.6315440194008,19.6475529672265,19.5765647185823,19.6040086291406,53466.5056891453,0.0,1.0
2016-08-22,21.35,21.46,21.3,21.46,62273,19.5309163473535,19.6315440194008,19.485176496423,19.6315440194008,68073.0246525353,0.0,1.0
2016-08-23,21.49,21.55,21.44,21.48,52412,19.6589879299591,19.7138757510758,19.6132480790286,19.649839959773,57293.5841871868,0.0,1.0
2016-08-24,21.36,21.47,21.34,21.4601,126009,19.5400643175397,19.6406919895869,19.5217683771674,19.6316354991027,137745.311185286,0.0,1.0
2016-08-25,21.35,21.42,21.31,21.38,53000,19.5309163473535,19.5949521386563,19.4943244666091,19.5583602579119,57936.3497275605,0.0,1.0
2016-08-26,21.25,21.4937,21.15,21.47,86249,19.4394366454924,19.662372678928,19.3479569436313,19.6406919895869,94282.1175028746,0.0,1.0
2016-08-29,21.33,21.39,21.21,21.21,68987,19.5126204069813,19.567508228098,19.402844764748,19.402844764748,75412.3577104756,0.0,1.0
2016-08-30,21.2572,21.3636,21.195,21.3582,44064,19.4460231840264,19.5433575868067,19.3891228094688,19.5384176829062,48168.0625357588,0.0,1.0
2016-08-31,21.1927,21.269,21.1004,21.24,53501,19.387018776326,19.456817788846,19.3025830115081,19.4302886753063,58484.0122032868,0.0,1.0
2016-09-01,21.15,21.29,21.05,21.29,28942,19.3479569436313,19.4760285262369,19.2564772417701,19.4760285262369,31637.6195059443,0.0,1.0
2016-09-02,21.31,21.3464,21.2899,21.33,267627,19.4943244666091,19.5276230780865,19.475937046535,19.5126204069813,292553.423934675,0.0,1.0
2016-09-06,21.47,21.4799,21.3232,21.4,59333,19.6406919895869,19.6497484800712,19.5063997872548,19.5766561982841,64859.1969506668,0.0,1.0
2016-09-07,21.5,21.58,21.41,21.58,93598,19.6681359001453,19.7413196616342,19.5858041684702,19.7413196616342,102315.593618871,0.0,1.0
2016-09-08,21.55,21.59,21.42,21.5,228637,19.7138757510758,19.7504676318203,19.5949521386563,19.6681359001453,249931.947031325,0.0,1.0
2016-09-09,20.91,21.53,20.91,21.53,74371,19.1284056591645,19.6955798107036,19.1284056591645,19.6955798107036,81297.8163318565,0.0,1.0
2016-09-12,21.1674,21.2189,20.8,20.8,78756,19.3638744117551,19.4109864582136,19.0277779871173,19.0277779871173,86091.2294178064,0.0,1.0
2016-09-13,20.8,21.13,20.68,21.13,286437,19.0277779871173,19.329661003259,18.9180023448839,19.329661003259,313115.362394588,0.0,1.0
2016-09-14,20.7,20.9,20.68,20.77,90093,18.9362982852561,19.1192576889784,18.9180023448839,19.0003340765589,98484.142566134,0.0,1.0
2016-09-15,20.91,20.9699,20.7,20.73,25798,19.1284056591645,19.1832020005793,18.9362982852561,18.9637421958145,28200.7915145586,0.0,1.0
2016-09-16,20.92,20.92,20.7765,20.8,21950,19.1375536293506,19.1375536293506,19.0062802571799,19.0277779871173,23994.3938966029,0.0,1.0
2016-09-19,20.92,21.0399,20.8735,21.0,17547,19.1375536293506,19.2472377918821,19.0950155679852,19.2107373908396,19181.3043145189,0.0,1.0
2016-09-20,20.82,21.08,20.8,21.08,36204,19.0460739274895,19.2839211523285,19.0277779871173,19.2839211523285,39575.9925572942,0.0,1.0
2016-09-21,21.0799,21.1,20.824,20.8335,107969,19.3172197638059,19.3356390218315,19.0827178668539,19.0914234863188,117821.081445914,0.0365,1.0
2016-09-22,21.3,21.3099,21.2001,21.26,59467,19.5189152210905,19.5279873929538,19.4273687595606,19.4822599812387,64893.3142878436,0.0,1.0
2016-09-23,21.1676,21.36,21.127,21.36,32395,19.397586377181,19.5738980808682,19.3603813087314,19.5738980808682,35351.0168051977,0.0,1.0
2016-09-26,21.03,21.31,21.0264,21.31,71636,19.2714923520908,19.5280790310535,19.2681933805041,19.5280790310535,78172.7254161796,0.0,1.0
2016-09-27,21.04,21.1,20.9626,21.0366,29519,19.2806561620537,19.3356390218315,19.2097282729405,19.2775404666663,32212.5841973339,0.0,1.0
2016-09-28,21.29,21.3,20.941,21.0845,136488,19.5097514111276,19.5189152210905,19.1899344434205,19.3214351163889,148942.416475006,0.0,1.0
2016-09-29,21.1864,21.3699,21.1182,21.31,37234,19.4148143399114,19.5829702527316,19.352317155964,19.5280790310535,40631.5715303204,0.0,1.0
2016-09-30,21.34,21.4,21.2387,21.36,35880,19.5555704609423,19.6105533207201,19.4627410660176,19.5738980808682,39154.0201565209,0.0,1.0
2016-10-03,21.26,21.3,21.16,21.29,147361,19.4822599812387,19.5189152210905,19.3906218816092,19.5097514111276,160807.568681301,0.0,1.0
2016-10-04,21.11,21.3299,21.07,21.3099,18935,19.3448028317944,19.5463150128798,19.3081475919426,19.5279873929538,20662.8030006612,0.0,1.0
2016-10-05,21.3,21.349,21.24,21.26,22918,19.5189152210905,19.563817889909,19.4639323613128,19.4822599812387,25009.2484377688,0.0,1.0
2016-10-06,21.24,21.3,21.1659,21.18,16826,19.4639323613128,19.5189152210905,19.3960285294873,19.4089495015351,18361.3585048389,0.0,1.0
2016-10-07,21.13,21.2616,21.0507,21.24,21695,19.3631304517203,19.4837261908328,19.2904614387141,19.4639323613128,23674.6507050089,0.0,1.0
2016-10-10,21.31,21.35,21.25,21.25,30242,19.5280790310535,19.5647342709053,19.4730961712758,19.4730961712758,33001.5573459727,0.0,1.0
2016-10-11,21.03,21.2399,20.9404,21.23,29946,19.2714923520908,19.4638407232132,19.1893846148227,19.4547685513499,32678.5475921732,0.0,1.0
2016-10-12,21.04,21.06,20.955,20.97,20938,19.2806561620537,19.2989837819796,19.2027637773686,19.2165094923131,22848.5750846498,0.0,1.0
2016-10-13,20.97,21.04,20.765,20.9026,49926,19.2165094923131,19.2806561620537,19.0286513880725,19.1547454131628,54481.7059736471,0.0,1.0
2016-10-14,20.91,21.09,20.91,21.0315,256434,19.1615266325353,19.3264752118685,19.1615266325353,19.2728669235852,279833.389208955,0.0,1.0
2016-10-17,20.83,20.9241,20.81,20.9099,43593,19.0882161528317,19.1744476045831,19.0698885329058,19.1614349944357,47570.824991171,0.0,1.0
2016-10-18,21.04,21.085,20.99,20.99,32940,19.2806561620537,19.321893306887,19.234837112239,19.234837112239,35945.7476018896,0.0,1.0
2016-10-19,21.16,21.21,21.028,21.06,46321,19.3906218816092,19.4364409314239,19.2696595900982,19.2989837819796,50547.7527221349,0.0,1.0
2016-10-20,21.0506,21.24,20.9957,21.24,40078,19.2903698006145,19.4639323613128,19.2400604839179,19.4639323613128,43735.0841648004,0.0,1.0
2016-10-21,21.17,21.17,21.007,21.11,61833,19.3997856915721,19.3997856915721,19.250415589176,19.3448028317944,67475.2098199041,0.0,1.0
2016-10-24,21.23,21.31,21.1201,21.31,24929,19.4547685513499,19.5280790310535,19.354058279857,19.5280790310535,27203.7505151033,0.0,1.0
2016-10-25,21.0799,21.22,21.06,21.22,71383,19.3172197638059,19.4456047413869,19.2989837819796,19.4456047413869,77896.6393766146,0.0,1.0
2016-10-26,21.07,21.1,20.99,21.05,76179,19.3081475919426,19.3356390218315,19.234837112239,19.2898199720167,83130.2703875028,0.0,1.0
2016-10-27,20.96,21.0895,20.922,21.0895,34086,19.2073456823501,19.3260170213704,19.1725232044909,19.3260170213704,37196.3191486948,0.0,1.0
2016-10-28,20.95,21.1007,20.93,21.07,32717,19.1981818723872,19.3362804885289,19.1798542524613,19.3081475919426,35702.3990373715,0.0,1.0
2016-10-31,20.92,20.9973,20.911,20.93,43023,19.1706904424983,19.2415266935119,19.1624430135316,19.1798542524613,46948.812965273,0.0,1.0
2016-11-01,20.77,20.97,20.66,20.9,63926,19.033233293054,19.2165094923131,18.9324313834615,19.1523628225724,69759.1943290343,0.0,1.0
2016-11-02,20.5,20.65,20.46,20.6408,123730,18.7858104240543,18.9232675734986,18.7491551842024,18.9148368683326,135020.259586575,0.0,1.0
2016-11-03,20.35,20.58,20.3324,20.58,52964,18.64835327461,18.8591209037579,18.6322249690752,18.8591209037579,57796.9209467661,0.0,1.0
2016-11-04,20.2799,20.45,20.24,20.42,210927,18.5841149667697,18.7399913742395,18.5475513650175,18.7124999443506,230173.913309767,0.0,1.0
2016-11-07,20.62,20.64,20.5105,20.5336,342664,18.8957761436097,18.9141037635356,18.7954324245154,18.8166008255298,373931.804986457,0.0,1.0
2016-11-08,20.7,20.79,20.5731,20.65,39428,18.9690866233133,19.0515609129799,18.8527978748834,18.9232675734986,43025.7722054433,0.0,1.0
2016-11-09,20.74,20.8199,20.3218,20.41,476105,19.0057418631651,19.0789607047691,18.6225113305144,18.7033361343877,519549.18524583,0.0,1.0
2016-11-10,20.55,20.823,20.44,20.823,170441,18.831629473869,19.0818014858577,18.7308275642765,19.0818014858577,185993.599484325,0.0,1.0
2016-11-11,20.54,20.55,20.3501,20.51,243882,18.8224656639061,18.831629473869,18.6484449127096,18.7949742340172,266136.029649181,0.0,1.0
2016-11-14,20.53,20.6,20.42,20.47,494175,18.8133018539431,18.8774485236838,18.7124999443506,18.7583189941654,539268.057715962,0.0,1.0
2016-11-15,20.93,20.9595,20.57,20.57,555488,19.1798542524613,19.206887491852,18.8499570937949,18.8499570937949,606175.817968378,0.0,1.0
2016-11-16,20.95,20.97,20.86,20.93,98327,19.1981818723872,19.2165094923131,19.1157075827206,19.1798542524613,107299.256965725,0.0,1.0
2016-11-17,20.98,21.07,20.95,21.01,165036,19.225673302276,19.3081475919426,19.1981818723872,19.2531647321649,180095.397729977,0.0,1.0
2016-11-18,21.02,21.08,20.9793,21.08,195288,19.2623285421278,19.3173114019055,19.2250318355786,19.3173114019055,213107.867567633,0.0,1.0
2016-11-21,21.28,21.3,21.02,21.02,84761,19.5005876011646,19.5189152210905,19.2623285421278,19.2623285421278,92495.3707493553,0.0,1.0
2016-11-22,21.35,21.3934,21.2455,21.27,52036,19.5647342709053,19.6045052061445,19.4689724567924,19.4914237912017,56784.2417186376,0.0,1.0
2016-11-23,21.26,21.3,21.214,21.2662,116099,19.4822599812387,19.5189152210905,19.4401064554091,19.4879415434157,126692.937183721,0.0,1.0
2016-11-25,21.32,21.44,21.29,21.44,32941,19.5372428410164,19.6472085605719,19.5097514111276,19.6472085605719,35946.8388510578,0.0,1.0
2016-11-28,21.3,21.4,21.28,21.28,39101,19.5189152210905,19.6105533207201,19.5005876011646,19.5005876011646,42668.9337274282,0.0,1.0
2016-11-29,21.21,21.316,21.18,21.22,221444,19.4364409314239,19.5335773170312,19.4089495015351,19.4456047413869,241650.580812169,0.0,1.0
2016-11-30,21.34,21.5,21.34,21.42,136900,19.5555704609423,19.7021914203496,19.5555704609423,19.628880940646,149392.011132322,0.0,1.0
2016-12-01,21.15,21.58,21.086,21.58,52775,19.3814580716462,19.7755019000532,19.3228096878833,19.7755019000532,57590.6748539685,0.0,1.0
2016-12-02,21.26,21.29,21.15,21.2,31097,19.4822599812387,19.5097514111276,19.3814580716462,19.427277121461,33934.5753848197,0.0,1.0
2016-12-05,21.48,21.53,21.39,21.53,118500,19.6838638004237,19.7296828502385,19.6013895107571,19.7296828502385,129313.02643667,0.0,1.0
2016-12-06,21.64,21.64,21.4368,21.56,100451,19.8304847598309,19.8304847598309,19.6442761413837,19.7571742801273,109617.070199071,0.0,1.0
2016-12-07,21.95,21.97,21.5801,21.68,251968,20.1145628686825,20.1328904886084,19.7755935381528,19.8671399996827,274959.870423585,0.0,1.0
2016-12-08,22.07,22.12,21.9382,21.9382,229978,20.2245285882379,20.2703476380527,20.1037495729262,20.1037495729262,250963.301213945,0.0,1.0
2016-12-09,22.13,22.17,22.0402,22.05,54136,20.2795114480156,20.3161666878675,20.1972204345483,20.206200968312,59075.8649719459,0.0,1.0
2016-12-12,21.97,22.19,21.94,22.18,62666,20.1328904886084,20.3344943077934,20.1053990587195,20.3253304978304,68384.2203770495,0.0,1.0
2016-12-13,22.11,22.2133,21.97,21.97,80483,20.2611838280897,20.3558459850071,20.1328904886084,20.1328904886084,87827.0068076163,0.0,1.0
2016-12-14,21.81,22.16,21.81,22.16,72125,19.9862695292011,20.3070028779045,19.9862695292011,20.3070028779045,78706.3462594502,0.0,1.0
2016-12-15,21.95,22.0495,21.7808,21.79,60353,20.1145628686825,20.2057427778139,19.9595112041093,19.9679419092752,65860.1610509058,0.0,1.0
2016-12-16,21.9,22.03,21.9,21.97,19940,20.0687438188677,20.1878733483861,20.0687438188677,20.1328904886084,21759.5084147443,0.0,1.0
2016-12-19,22.02,22.0599,21.9509,21.97,58076,20.1787095384232,20.2152731401753,20.1153876115792,20.1328904886084,63375.3866948189,0.0,1.0
2016-12-20,22.07,22.16,22.0201,22.1211,44260,20.2245285882379,20.3070028779045,20.1788011765228,20.2713556571486,48298.6881863884,0.0,1.0
2016-12-21,21.91,22.06,21.86,22.06,75867,20.1773349669287,20.3154728147169,20.131289017666,20.3154728147169,82381.8394611813,0.1085,1.0
2016-12-22,21.8,21.9099,21.77,21.77,122965,20.0760338785507,20.1772428750302,20.0484063089931,20.0484063089931,133524.231739019,0.0,1.0
2016-12-23,21.85,21.93,21.77,21.93,64073,20.1220798278134,20.1957533466338,20.0484063089931,20.1957533466338,69575.0668906939,0.0,1.0
2016-12-27,21.97,22.03,21.7,21.7,73011,20.232590106044,20.2878452451593,19.9839419800253,19.9839419800253,79280.5894644615,0.0,1.0
2016-12-28,21.76,22.09,21.72,22.09,58222,20.0391971191405,20.3431003842746,20.0023603597303,20.3431003842746,63221.6307104393,0.0,1.0
2016-12-29,21.75,21.7944,21.6568,21.7944,39251,20.029987929288,20.0708767322333,19.9441582798623,20.0708767322333,42621.5558897916,0.0,1.0
2016-12-30,21.58,21.84,21.5319,21.84,87188,19.8734317017947,20.1128706379609,19.829135498604,20.1128706379609,94674.9946477581,0.0,1.0
2017-01-03,21.83,21.95,21.69,21.95,234685,20.1036614481083,20.2141717263389,19.9747327901727,20.2141717263389,254837.834551878,0.0,1.0
2017-01-04,21.98,22.04,21.8,21.8,270690,20.2417992958965,20.2970544350118,20.0760338785507,20.0760338785507,293934.65042439,0.0,1.0
2017-01-05,22.05,22.17,21.88,22.17,166769,20.3062636248644,20.4167739030949,20.1497073973711,20.4167739030949,181089.762150892,0.0,1.0
2017-01-06,22.0882,22.17,21.98,22.09,269698,20.3414427301011,20.4167739030949,20.2417992958965,20.3431003842746,292857.465551579,0.0,1.0
2017-01-09,21.93,22.12,21.93,22.12,88383,20.1957533466338,20.3707279538322,20.1957533466338,20.3707279538322,95972.6115056294,0.0,1.0
2017-01-10,21.98,22.09,21.94,22.03,83883,20.2417992958965,20.3431003842746,20.2049625364864,20.2878452451593,91086.1881914703,0.0,1.0
2017-01-11,22.15,22.16,21.91,21.91,61999,20.3983555233898,20.4075647132424,20.1773349669287,20.1773349669287,67322.9686787903,0.0,1.0
2017-01-12,22.11,22.1378,21.9001,22.1157,40228,20.3615187639796,20.3871203117697,20.1682178689747,20.3667680021956,43682.4526848881,0.0,1.0
2017-01-13,22.16,22.2199,21.9018,22.07,47868,20.4075647132424,20.4627277604591,20.1697834312496,20.3246820045695,51978.5136004827,0.0,1.0
2017-01-17,22.07,22.18,22.0105,22.13,59171,20.3246820045695,20.4259830929475,20.2698873249468,20.3799371436847,64252.1230938029,0.0,1.0
2017-01-18,22.13,22.15,22.04,22.15,95655,20.3799371436847,20.3983555233898,20.2970544350118,20.3983555233898,103869.071581311,0.0,1.0
2017-01-19,22.045,22.1713,21.9805,22.07,89773,20.3016590299381,20.4179710977758,20.2422597553892,20.3246820045695,97481.9733737807,0.0,1.0
2017-01-20,22.13,22.26,22.0986,22.2,108889,20.3799371436847,20.4996566117678,20.3510202875477,20.4444014726526,118239.499612329,0.0,1.0
2017-01-23,22.1,22.18,21.9799,22.17,183482,20.3523095741271,20.4259830929475,20.241707203998,20.4167739030949,199237.938339679,0.0,1.0
2017-01-24,22.33,22.37,22.1601,22.18,73548,20.5641209407357,20.6009577001458,20.4076568051409,20.4259830929475,79863.7026466177,0.0,1.0
2017-01-25,22.55,22.55,22.4388,22.49,149522,20.7667231174917,20.7667231174917,20.6643169263314,20.7114679783764,162361.730395491,0.0,1.0
2017-01-26,22.51,22.71,22.46,22.6,228561,20.7298863580815,20.9140701551324,20.6838404088188,20.8127690667544,248187.955357231,0.0,1.0
2017-01-27,22.4151,22.74,22.39,22.74,110207,20.6424911463808,20.9416977246901,20.6193760798509,20.9416977246901,119670.678707454,0.0,1.0
2017-01-30,22.16,22.2516,22.0,22.2516,46394,20.4075647132424,20.4919208922917,20.2602176756016,20.4919208922917,50377.9384971336,0.0,1.0
2017-01-31,22.22,22.22,21.96,22.15,68032,20.4628198523577,20.4628198523577,20.2233809161915,20.3983555233898,73874.0335353061,0.0,1.0
2017-02-01,22.14,22.33,22.04,22.25,227977,20.3891463335373,20.5641209407357,20.2970544350118,20.4904474219153,247553.806198238,0.0,1.0
2017-02-02,22.18,22.2,22.0469,22.0469,100376,20.4259830929475,20.4444014726526,20.3034087760101,20.3034087760101,108995.472573787,0.0,1.0
2017-02-03,22.34,22.38,22.2528,22.2528,111159,20.5733301305882,20.6101668899984,20.493025995074,20.493025995074,120704.42870636,0.0,1.0
2017-02-06,22.24,22.59,22.189,22.59,60043,20.4812382320627,20.8035598769019,20.4342713638148,20.8035598769019,65199.0033449024,0.0,1.0
2017-02-07,22.2,22.33,22.1396,22.33,70410,20.4444014726526,20.5641209407357,20.3887779659432,20.5641209407357,76456.2367888773,0.0,1.0
2017-02-08,22.25,22.25,22.0569,22.1,26851,20.4904474219153,20.4904474219153,20.3126179658626,20.3523095741271,29156.7449796641,0.0,1.0
2017-02-09,22.31,22.3768,22.2545,22.31,58445,20.5457025610306,20.6072199492456,20.4945915573489,20.5457025610306,63463.7801324519,0.0,1.0
2017-02-10,22.46,22.48,22.31,22.31,68353,20.6838404088188,20.7022587885239,20.5457025610306,20.5457025610306,74222.5983983828,0.0,1.0
2017-02-13,22.54,22.55,22.4936,22.54,70810,20.7575139276391,20.7667231174917,20.7147832867233,20.7575139276391,76890.585527914,0.0,1.0
2017-02-14,22.54,22.55,22.3954,22.55,32406,20.7575139276391,20.7667231174917,20.6243490423713,20.7667231174917,35188.7630930318,0.0,1.0
2017-02-15,22.58,22.5964,22.46,22.4908,36903,20.7943506870493,20.8094537584075,20.6838404088188,20.7122047135646,40071.9287916482,0.0,1.0
2017-02-16,22.51,22.6299,22.4896,22.5,32790,20.7298863580815,20.8403045444135,20.7110996107823,20.7206771682289,35605.7378825066,0.0,1.0
2017-02-17,22.59,22.7,22.47,22.7,27230,20.8035598769019,20.9048609652799,20.6930495986713,20.9048609652799,29568.290409901,0.0,1.0
2017-02-21,22.79,22.8,22.55,22.55,89358,20.9877436739528,20.9969528638053,20.7667231174917,20.7667231174917,97031.3365570304,0.0,1.0
2017-02-22,22.7,22.73,22.66,22.66,26602,20.9048609652799,20.9324885348375,20.8680242058697,20.8680242058697,28886.3628896139,0.0,1.0
2017-02-23,22.65,22.757,22.5698,22.71,53403,20.8588150160171,20.9573533474394,20.7849573133997,20.9140701551324,57988.8142768986,0.0,1.0
2017-02-24,22.64,22.6599,22.48,22.62,122627,20.8496058261646,20.8679321139712,20.7022587885239,20.8311874464595,133157.207054533,0.0,1.0
2017-02-27,22.75,22.76,22.6306,22.68,55476,20.9509069145426,20.9601161043951,20.8409491877032,20.8864425855748,60239.8266169545,0.0,1.0
2017-02-28,22.52,22.68,22.49,22.5,66857,20.739095547934,20.8864425855748,20.7114679783764,20.7206771682289,72598.1341143871,0.0,1.0
2017-03-01,22.82,22.8753,22.53,22.53,56164,21.0153712435104,21.066298063395,20.7483047377866,20.7483047377866,60986.9064480972,0.0,1.0
2017-03-02,22.6072,22.7899,22.6,22.7899,33239,20.8193996834482,20.9876515820543,20.8127690667544,20.9876515820543,36093.294342075,0.0,1.0
2017-03-03,22.64,22.68,22.561,22.581,38974,20.8496058261646,20.8864425855748,20.7768532263295,20.7952716060346,42320.769388009,0.0,1.0
2017-03-06,22.57,22.59,22.4503,22.52,50823,20.7851414971968,20.8035598769019,20.6749074946618,20.739095547934,55187.2649101138,0.0,1.0
2017-03-07,22.41,22.528,22.3896,22.5133,25851,20.637794459556,20.7464628998161,20.6190077122568,20.7329253907328,28070.8731320732,0.0,1.0
2017-03-08,22.26,22.46,22.2201,22.46,43721,20.4996566117678,20.6838404088188,20.4629119442562,20.6838404088188,47475.4030485232,0.0,1.0
2017-03-09,22.24,22.29,22.0739,22.2343,57702,20.4812382320627,20.5272841813255,20.3282735886119,20.4759889938468,62656.9773496921,0.0,1.0
2017-03-10,22.36,22.3714,22.2302,22.368,43281,20.5917485102933,20.6022469867252,20.4722132260072,20.5991158621753,46997.6194355831,0.0,1.0
2017-03-13,22.42,22.47,22.29,22.29,31992,20.6470036494086,20.6930495986713,20.5272841813255,20.5272841813255,34739.2121481291,0.0,1.0
2017-03-14,22.26,22.42,22.1401,22.42,47857,20.4996566117678,20.6470036494086,20.3892384254358,20.6470036494086,51966.5690101593,0.0,1.0
2017-03-15,22.62,22.64,22.3225,22.39,197611,20.8311874464595,20.8496058261646,20.5572140483463,20.6193760798509,214580.221674292,0.0,1.0
2017-03-16,22.51,22.5908,22.4933,22.58,29150,20.7298863580815,20.8042966120901,20.7145070110277,20.7943506870493,31653.1643572756,0.0,1.0
2017-03-17,22.54,22.61,22.54,22.5825,22091,20.7575139276391,20.821978256607,20.7575139276391,20.7966529845125,23987.9949851313,0.0,1.0
2017-03-20,22.5,22.54,22.4076,22.54,23377,20.7206771682289,20.7575139276391,20.6355842539914,20.7575139276391,25384.4261811333,0.0,1.0
2017-03-21,22.16,22.65,22.1362,22.65,37136,20.4075647132424,20.8588150160171,20.3856468413933,20.8588150160171,40324.9369321368,0.0,1.0
2017-03-22,22.21,22.22,22.08,22.09,137046,20.4536106625051,20.4628198523577,20.333891194422,20.3431003842746,148814.393224947,0.0,1.0
2017-03-23,22.18,22.29,22.1124,22.1124,196772,20.4259830929475,20.5272841813255,20.3637289695443,20.3637289695443,213669.175194162,0.0,1.0
2017-03-24,22.2099,22.32,22.1406,22.17,68958,20.4535185706066,20.5549117508831,20.3896988849284,20.4167739030949,74879.5508661754,0.0,1.0
2017-03-27,22.16,22.1846,21.93,22.04,112453,20.4075647132424,20.4302193202796,20.1957533466338,20.2970544350118,122109.546877143,0.0,1.0
2017-03-28,22.33,22.3416,22.1055,22.16,39113,20.5641209407357,20.5748036009646,20.357374628546,20.4075647132424,42471.705574824,0.0,1.0
2017-03-29,22.35,22.4168,22.2082,22.37,47746,20.5825393204408,20.6440567086558,20.4519530083316,20.6009577001458,51846.0372350765,0.0,1.0
2017-03-30,22.45,22.5,22.37,22.37,62224,20.6746312189662,20.7206771682289,20.6009577001458,20.6009577001458,67567.2898444982,0.0,1.0
2017-03-31,22.43,22.51,22.38,22.39,70764,20.6562128392611,20.7298863580815,20.6101668899984,20.6193760798509,76840.6354229248,0.0,1.0
2017-04-03,22.33,22.44,22.1698,22.425,152849,20.5641209407357,20.6654220291137,20.4165897192979,20.6516082443348,165974.426032426,0.0,1.0
2017-04-04,22.32,22.35,22.25,22.305,91592,20.5549117508831,20.5825393204408,20.4904474219153,20.5410979661043,99457.1742645487,0.0,1.0
2017-04-05,22.226,22.4999,22.16,22.34,31407,20.4683453662692,20.7205850763304,20.4075647132424,20.5733301305882,34103.9771172884,0.0,1.0
2017-04-06,22.27,22.3599,22.12,22.1601,54348,20.5088658016204,20.5916564183948,20.3707279538322,20.4076568051409,59014.9631728719,0.0,1.0
2017-04-07,22.24,22.31,22.2196,22.2196,19143,20.4812382320627,20.5457025610306,20.4624514847636,20.4624514847636,20786.8447784332,0.0,1.0
2017-04-10,22.25,22.37,22.2036,22.37,20809,20.4904474219153,20.6009577001458,20.4477167809995,20.6009577001458,22595.9072765197,0.0,1.0
2017-04-11,22.2395,22.2395,22.0561,22.1857,16812,20.4807777725701,20.4807777725701,20.3118812306744,20.4312323311634,18255.6775016988,0.0,1.0
2017-04-12,22.08,22.27,22.069,22.27,13919,20.333891194422,20.5088658016204,20.3237610855842,20.5088658016204,15114.2502466182,0.0,1.0
2017-04-13,21.89,22.124,21.88,22.124,62854,20.1589165872236,20.3744116297732,20.1497073973711,20.3744116297732,68251.3891084805,0.0,1.0
2017-04-17,22.15,22.15,21.9,21.9,53171,20.3983555233898,20.3983555233898,20.1681257770762,20.1681257770762,57736.8920082575,0.0,1.0
2017-04-18,22.07,22.13,21.98,22.1228,38572,20.3246820045695,20.3799371436847,20.2417992958965,20.3733065269909,41884.2489052773,0.0,1.0
2017-04-19,22.1,22.25,22.093,22.2384,46262,20.3523095741271,20.4904474219153,20.3458631412303,20.4797647616863,50234.6034132517,0.0,1.0
2017-04-20,22.31,22.37,22.1305,22.27,29383,20.5457025610306,20.6009577001458,20.3803976031774,20.5088658016204,31906.1724977643,0.0,1.0
2017-04-21,22.3,22.36,22.26,22.36,40488,20.536493371178,20.5917485102933,20.4996566117678,20.5917485102933,43964.7793652617,0.0,1.0
2017-04-24,22.6,22.65,22.51,22.51,32637,20.8127690667544,20.8588150160171,20.7298863580815,20.7298863580815,35439.5994898253,0.0,1.0
2017-04-25,22.78,22.81,22.66,22.77,35658,20.9785344841002,21.0061620536579,20.8680242058697,20.9693252942477,38720.0183413975,0.0,1.0
2017-04-26,22.72,22.8399,22.7112,22.7112,30633,20.923279344985,21.033697531317,20.9151752579147,20.9151752579147,33263.5123072529,0.0,1.0
2017-04-27,22.79,22.81,22.7101,22.7499,27538,20.9877436739528,21.0061620536579,20.9141622470309,20.9508148226441,29902.7389389591,0.0,1.0
2017-04-28,22.67,22.7856,22.67,22.76,35884,20.8772333957222,20.9836916304177,20.8772333957222,20.9601161043951,38965.4253789531,0.0,1.0
2017-05-01,22.82,22.86,22.6766,22.8,79531,21.0153712435104,21.0522080029206,20.8833114610249,20.9969528638053,86360.4739107545,0.0,1.0
2017-05-02,22.84,22.8457,22.76,22.8,70455,21.0337896232155,21.0390388614315,20.9601161043951,20.9969528638053,76505.1010220192,0.0,1.0
2017-05-03,22.77,22.81,22.68,22.73,199863,20.9693252942477,21.0061620536579,20.8864425855748,20.9324885348375,217025.605075066,0.0,1.0
2017-05-04,22.79,22.8286,22.7128,22.78,37448,20.9877436739528,21.0232911467836,20.9166487282911,20.9785344841002,40663.7289485852,0.0,1.0
2017-05-05,22.87,22.87,22.76,22.77,134960,21.0614171927732,21.0614171927732,20.9601161043951,20.9693252942477,146549.264550872,0.0,1.0
2017-05-08,22.84,22.8899,22.7801,22.82,50682,21.0337896232155,21.0797434805797,20.9786265759988,21.0153712435104,55034.1569796036,0.0,1.0
2017-05-09,22.86,23.05,22.8189,23.05,45701,21.0522080029206,21.227182610119,21.0143582326266,21.227182610119,49625.4293067532,0.0,1.0
2017-05-10,22.96,22.96,22.8408,22.86,338030,21.1442999014461,21.1442999014461,21.0345263584037,21.0522080029206,367057.260641162,0.0,1.0
2017-05-11,22.87,22.92,22.701,22.92,28371,21.0614171927732,21.1074631420359,20.9057818842651,21.1074631420359,30807.2701880023,0.0,1.0
2017-05-12,22.83,22.84,22.7569,22.84,21406,21.024580433363,21.0337896232155,20.9572612555409,21.0337896232155,23244.1727695315,0.0,1.0
2017-05-15,23.01,23.0271,22.8912,22.91,25600,21.1903458507088,21.2060935653567,21.0809406752606,21.0982539521833,27798.3192983279,0.0,1.0
2017-05-16,23.07,23.24,22.9557,23.24,46686,21.2456009898241,21.4021572173174,21.1403399498095,21.4021572173174,50695.0130766302,0.0,1.0
2017-05-17,22.4404,22.83,22.432,22.82,54724,20.6657903967078,21.024580433363,20.6580546772316,21.0153712435104,59423.2509875661,0.0,1.0
2017-05-18,22.59,22.64,22.19,22.19,151250,20.8035598769019,20.8496058261646,20.4351922828,20.4351922828,164238.116948128,0.0,1.0
2017-05-19,22.79,22.87,22.6574,22.66,33265,20.9877436739528,21.0614171927732,20.865629816508,20.8680242058697,36121.5270101123,0.0,1.0
2017-05-22,22.92,22.96,22.8201,22.8857,47751,21.1074631420359,21.1442999014461,21.0154633354089,21.0758756208417,51851.4665943145,0.0,1.0
2017-05-23,22.99,23.04,22.9,22.95,25476,21.1719274710037,21.2179734202664,21.0890447623308,21.1350907115935,27663.6711892266,0.0,1.0
2017-05-24,23.08,23.08,22.9932,23.0614,58959,21.2548101796766,21.2548101796766,21.1748744117565,21.2376810865509,64021.9182621138,0.0,1.0
2017-05-25,23.21,23.23,23.1568,23.16,39910,21.3745296477597,21.3929480274648,21.3255367577442,21.328483698497,43337.1454373541,0.0,1.0
2017-05-26,23.19,23.23,23.1459,23.23,37013,21.3561112680546,21.3929480274648,21.3154987408049,21.3929480274648,40191.3746948832,0.0,1.0
2017-05-30,23.16,23.1799,23.0852,23.178,63908,21.328483698497,21.3468099863036,21.2595989583999,21.3450602402316,69395.8980358413,0.0,1.0
2017-05-31,23.0817,23.25,22.99,23.25,12635,21.2563757419516,21.4113664071699,21.1719274710037,21.4113664071699,13719.9907943114,0.0,1.0
2017-06-01,23.33,23.33,23.14,23.2,59068,21.4850399259903,21.4850399259903,21.3100653187919,21.3653204579072,64140.2782935011,0.0,1.0
2017-06-02,23.4,23.444,23.2751,23.29,15684,21.5495042549581,21.5900246903093,21.4344814736998,21.4482031665801,17030.8140576162,0.0,1.0
2017-06-05,23.38,23.46,23.358,23.41,46154,21.531085875253,21.6047593940734,21.5108256575774,21.5587134448106,50117.3292537119,0.0,1.0
2017-06-06,23.26,23.36,23.26,23.3,35832,21.4205755970225,21.5126674955479,21.4205755970225,21.4574123564326,38908.9600428782,0.0,1.0
2017-06-07,23.36,23.4,23.2801,23.4,20087,21.5126674955479,21.5495042549581,21.4390860686261,21.5495042549581,21811.9078025591,0.0,1.0
2017-06-08,23.53,23.57,23.34,23.39,40192,21.6692237230412,21.7060604824514,21.4942491158428,21.5402950651056,43643.3612983747,0.0,1.0
2017-06-09,23.32,23.75,23.1501,23.5,62834,21.4758307361377,21.8718258997972,21.319366600543,21.6415961534836,68229.6716715287,0.0,1.0
2017-06-12,23.32,23.33,23.186,23.28,48958,21.4758307361377,21.4850399259903,21.3524275921136,21.4389939767275,53162.1139143569,0.0,1.0
2017-06-13,23.44,23.47,23.3,23.3,28261,21.5863410143683,21.6139685839259,21.4574123564326,21.4574123564326,30687.8242847673,0.0,1.0
2017-06-14,23.39,23.4552,23.26,23.4351,52881,21.5402950651056,21.6003389829442,21.4205755970225,21.5818285113405,57421.989172456,0.0,1.0
2017-06-15,23.32,23.33,23.184,23.2648,25998,21.4758307361377,21.4850399259903,21.3505857541431,21.4249960081517,28230.4962936691,0.0,1.0
2017-06-16,23.26,23.46,23.24,23.46,18669,21.4205755970225,21.6047593940734,21.4021572173174,21.6047593940734,20272.1415226751,0.0,1.0
2017-06-19,23.48,23.54,23.27,23.27,31934,21.6231777737785,21.6784329128938,21.429784786875,21.429784786875,34676.2315809688,0.0,1.0
2017-06-20,23.26,23.436,23.26,23.33,66165,21.4205755970225,21.5826573384273,21.4205755970225,21.4850399259903,71846.7107958539,0.0,1.0
2017-06-21,23.268,23.3967,23.2226,23.3,41059,21.4279429489045,21.5464652223068,21.3861332269739,21.4574123564326,44584.812190236,0.0,1.0
2017-06-22,23.24,23.2899,23.14,23.18,23788,21.4177207481682,21.4637080229243,21.3255618809213,21.3624254278201,25811.9492031981,0.0169,1.0
2017-06-23,23.3,23.35,23.2445,23.29,12962,21.4730160685163,21.5190955021397,21.4218678971943,21.4638001817916,14064.8430121008,0.0,1.0
2017-06-26,23.26,23.44,23.26,23.33,29179,21.4361525216175,21.6020384826619,21.4361525216175,21.5006637286903,31661.6304775568,0.0,1.0
2017-06-27,23.05,23.32,23.05,23.18,48330,21.2426189003991,21.4914478419656,21.2426189003991,21.3624254278201,52442.0508235484,0.0,1.0
2017-06-28,23.32,23.33,23.13,23.16,42087,21.4914478419656,21.5006637286903,21.3163459941966,21.3439936543707,45667.8790194637,0.0,1.0
2017-06-29,23.09,23.41,22.96,23.41,137476,21.2794824472979,21.5743908224878,21.159675919877,21.5743908224878,149172.840451441,0.0,1.0
2017-06-30,23.12,23.21,23.09,23.21,20760,21.3071301074719,21.3900730879941,21.2794824472979,21.3900730879941,22526.3185412138,0.0,1.0
2017-07-03,23.12,23.36,23.12,23.36,20702,21.3071301074719,21.5283113888644,21.3071301074719,21.5283113888644,22463.3837398945,0.0,1.0
2017-07-05,23.2544,23.2988,23.1096,23.12,53833,21.4309916250517,21.4719101621093,21.2975455852783,21.3071301074719,58413.2613694202,0.0,1.0
2017-07-06,23.09,23.23,23.06,23.096,16335,21.2794824472979,21.4085048614435,21.2518347871238,21.2850119793327,17724.8272336574,0.0,1.0
2017-07-07,23.25,23.32,23.01,23.01,33514,21.4269366348929,21.4914478419656,21.2057553535004,21.2057553535004,36365.4643347899,0.0,1.0
2017-07-10,23.31,23.39,23.26,23.29,65224,21.482231955241,21.5559590490384,21.4361525216175,21.4638001817916,70773.4393319907,0.0,1.0
2017-07-11,23.4,23.4099,23.27,23.27,37333,21.5651749357631,21.5742986636206,21.4453684083422,21.4453684083422,40509.395476837,0.0,1.0
2017-07-12,23.55,23.6,23.52,23.57,53596,21.7034132366334,21.7494926702568,21.6757655764593,21.7218450100828,58156.0967502358,0.0,1.0
2017-07-13,23.59,23.6103,23.5128,23.6103,286747,21.7402767835321,21.7589850335833,21.6691301380176,21.7589850335833,311144.232309126,0.0,1.0
2017-07-14,23.66,23.7,23.5501,23.64,32151,21.8047879906049,21.8416515375037,21.7035053955006,21.7863562171556,34886.4965037845,0.0,1.0
2017-07-17,23.64,23.7,23.6,23.6,49468,21.7863562171556,21.8416515375037,21.7494926702568,21.7494926702568,53676.8750287458,0.0,1.0
2017-07-18,23.73,23.73,23.5898,23.67,65891,21.8692991976777,21.8692991976777,21.7400924657976,21.8140038773296,71497.1895471638,0.0,1.0
2017-07-19,23.84,23.84,23.76,23.829,19570,21.9706739516493,21.9706739516493,21.8969468578518,21.9605364762521,21235.070031385,0.0,1.0
2017-07-20,23.79,23.85,23.7633,23.81,20666,21.9245945180258,21.979889838374,21.8999881004709,21.9430262914752,22424.3207597652,0.0,1.0
2017-07-21,23.78,23.79,23.7,23.75,34592,21.9153786313012,21.9245945180258,21.8416515375037,21.8877309711271,37535.1835731053,0.0,1.0
2017-07-24,23.78,23.83,23.6755,23.7,25863,21.9153786313012,21.9614580649246,21.8190726150282,21.8416515375037,28063.4959745381,0.0,1.0
2017-07-25,23.82,23.91,23.82,23.86,161259,21.9522421781999,22.0351851587221,21.9522421781999,21.9891057250986,174979.364240732,0.0,1.0
2017-07-26,23.8,23.93,23.75,23.93,29140,21.9338104047505,22.0536169321714,21.8877309711271,22.0536169321714,31619.3122490834,0.0,1.0
2017-07-27,23.63,23.87,23.5325,23.8243,112684,21.7771403304309,21.9983216118233,21.6872854348652,21.9562050094915,122271.468135748,0.0,1.0
2017-07-28,23.58,23.66,23.5309,23.66,48870,21.7310608968075,21.8047879906049,21.6858108929893,21.8047879906049,53027.9955254873,0.0,1.0
2017-07-31,23.54,23.71,23.54,23.71,9625,21.6941973499087,21.8508674242284,21.6941973499087,21.8508674242284,10443.9217706736,0.0,1.0
2017-08-01,23.6699,23.68,23.62,23.6799,22085,21.8139117184624,21.8232197640543,21.7679244437062,21.8231276051871,23964.0532265273,0.0,1.0
2017-08-02,23.6,23.6752,23.5,23.66,29770,21.7494926702568,21.8187961384265,21.65733380301,21.8047879906049,32302.9144013457,0.0,1.0
2017-08-03,23.58,23.65,23.54,23.6,32417,21.7310608968075,21.7955721038803,21.6941973499087,21.7494926702568,35175.1285236284,0.0,1.0
2017-08-04,23.73,23.7572,23.67,23.68,32112,21.8692991976777,21.8943664095689,21.8140038773296,21.8232197640543,34844.1782753111,0.0,1.0
2017-08-07,23.78,23.81,23.67,23.67,20789,21.9153786313012,21.9430262914752,21.8140038773296,21.8140038773296,22557.7859418735,0.0,1.0
2017-08-08,23.78,23.95,23.7,23.7,70003,21.9153786313012,22.0720487056208,21.8416515375037,21.8416515375037,75959.0499441516,0.0,1.0
2017-08-09,23.5864,23.8,23.55,23.8,138882,21.7369590643113,21.9338104047505,21.7034132366334,21.9338104047505,150698.466842045,0.0,1.0
2017-08-10,23.2,23.6,23.19,23.6,44896,21.3808572012694,21.7494926702568,21.3716413145447,21.7494926702568,48715.8765523283,0.0,1.0
2017-08-11,23.23,23.2749,23.19,23.22,26744,21.4085048614435,21.4498841928373,21.3716413145447,21.3992889747188,29019.453904924,0.0,1.0
2017-08-14,23.61,23.61,23.38,23.38,24531,21.7587085569815,21.7587085569815,21.5467431623138,21.5467431623138,26618.1657097551,0.0,1.0
2017-08-15,23.5566,23.6592,23.55,23.62,24326,21.7094957218717,21.804050719667,21.7034132366334,21.7679244437062,26395.7237395745,0.0,1.0
2017-08-16,23.617,23.6899,23.58,23.64,29025,21.7651596776888,21.8323434919118,21.7310608968075,21.7863562171556,31494.5277292259,0.0,1.0
2017-08-17,23.17,23.66,23.17,23.66,44319,21.3532095410954,21.8047879906049,21.3532095410954,21.8047879906049,48089.7837874785,0.0,1.0
2017-08-18,23.18,23.28,23.0701,23.0701,17895,21.3624254278201,21.4545842950669,21.2611428327158,21.2611428327158,19417.5563725925,0.0,1.0
2017-08-21,23.14,23.1796,23.0555,23.08,60967,21.3255618809213,21.3620567923511,21.2476876380977,21.2702665605732,66154.2419317044,0.0,1.0
2017-08-22,23.4184,23.4496,23.2709,23.2721,20082,21.5821321673365,21.6108857339176,21.4461978381474,21.4473037445544,21790.6324154459,0.0,1.0
2017-08-23,23.4001,23.45,23.3662,23.3662,14452,21.5652670946304,21.6112543693866,21.5340252386337,21.5340252386337,15681.6163563401,0.0,1.0
2017-08-24,23.4099,23.4294,23.35,23.41,15662,21.5742986636206,21.5922696427337,21.5190955021397,21.5743908224878,16994.5665217962,0.0,1.0
2017-08-25,23.42,23.4938,23.4,23.475,12438,21.5836067092125,21.6516199532407,21.5651749357631,21.6342940861983,13496.2596346636,0.0,1.0
2017-08-28,23.4,23.489,23.345,23.489,184549,21.5651749357631,21.6471963276128,21.5144875587774,21.6471963276128,200250.942218809,0.0,1.0
2017-08-29,23.42,23.4576,22.931,23.3,51264,21.5836067092125,21.6182584432973,21.1329498483754,21.4730160685163,55625.683704084,0.0,1.0
2017-08-30,23.55,23.6094,23.4601,23.4604,23090,21.7034132366334,21.758155603778,21.6205624149785,21.6208388915802,25054.5614218028,0.0,1.0
2017-08-31,23.68,23.7004,23.6452,23.6611,46614,21.8232197640543,21.8420201729727,21.7911484782524,21.8058017381447,50580.0487707197,0.0,1.0
2017-09-01,23.74,23.7961,23.67,23.67,18078,21.8785150844024,21.9302162089279,21.8140038773296,21.8140038773296,19616.126521583,0.0,1.0
2017-09-05,23.44,23.655,23.37,23.65,61410,21.6020384826619,21.8001800472426,21.5375272755891,21.7955721038803,66634.9336038505,0.0,1.0
2017-09-06,23.46,23.55,23.43,23.48,13049,21.6204702561112,21.7034132366334,21.5928225959372,21.6389020295606,14159.2452140799,0.0,1.0
2017-09-07,23.41,23.47,23.3706,23.4121,11228,21.5743908224878,21.6296861428359,21.5380802287926,21.5763261587,12183.3094692075,0.0,1.0
2017-09-08,23.41,23.48,23.39,23.41,12714,21.5743908224878,21.6389020295606,21.5559590490384,21.5743908224878,13795.7424823214,0.0,1.0
2017-09-11,23.73,23.77,23.667,23.7061,16838,21.8692991976777,21.9061627445765,21.8112391113122,21.8472732284057,18270.6238726859,0.0,1.0
2017-09-12,23.8503,23.8795,23.7881,23.8273,31772,21.9801663149757,22.0070767042118,21.9228434995482,21.9589697755089,34475.2501296457,0.0,1.0
2017-09-13,23.85,23.97,23.7955,23.97,36681,21.979889838374,22.0904804790702,21.9296632557244,22.0904804790702,39801.9215033845,0.0,1.0
2017-09-14,23.87,23.9,23.75,23.75,14207,21.9983216118233,22.0259692719974,21.8877309711271,21.8877309711271,15415.7710749049,0.0,1.0
2017-09-15,23.93,23.94,23.83,23.87,14850,22.0536169321714,22.0628328188961,21.9614580649246,21.9983216118233,16113.4793033249,0.0,1.0
2017-09-18,24.0416,24.09,23.96,23.96,33808,22.1564662280189,22.2010711197664,22.0812645923455,22.0812645923455,36684.4786725124,0.0,1.0
2017-09-19,24.1236,24.34,24.046,24.34,22461,22.2320364991613,22.4314682878835,22.1605212181778,22.4314682878835,24372.044352322,0.0,1.0
2017-09-20,24.11,24.12,24.06,24.07,23891,22.2195028932158,22.2287187799405,22.1734234595923,22.182639346317,25923.7127296791,0.0,1.0
2017-09-21,24.06,24.1111,23.97,23.97,38449,22.2157243796586,22.262907401928,22.1326231662684,22.1326231662684,41640.9082229628,0.0459,1.0
2017-09-22,24.09,24.1,24.03,24.03,14867,22.2434247841221,22.2526582522765,22.1880239751952,22.1880239751952,16101.208940435,0.0,1.0
2017-09-25,23.93,24.16,23.8432,24.16,20206,22.0956892936505,22.3080590612034,22.0155427900697,22.3080590612034,21883.4349801863,0.0,1.0
2017-09-26,23.95,24.04,23.9323,23.94,24261,22.1141562299595,22.1972574433497,22.097812991326,22.104922761805,26275.0676063694,0.0,1.0
2017-09-27,24.213,24.27,24.06,24.06,292801,22.3569964424221,22.4096272109025,22.2157243796586,22.2157243796586,317108.366110736,0.0,1.0
2017-09-28,24.22,24.24,24.14,24.14,12508,22.3634598701302,22.3819268064391,22.2895921248944,22.2895921248944,13546.3725988405,0.0,1.0
2017-09-29,24.35,24.39,24.2712,24.28,16301,22.4834949561383,22.5204288287562,22.4107352270811,22.418860679057,17654.2548555883,0.0,1.0
2017-10-02,24.45,24.499,24.39,24.45,33856,22.575829637683,22.6210736316399,22.5204288287562,22.575829637683,36666.6126244278,0.0,1.0
2017-10-03,24.57,24.57,24.4717,24.4779,69865,22.6866312555367,22.6866312555367,22.5958662635782,22.601591013834,75664.96015494,0.0,1.0
2017-10-04,24.58,24.62,24.5204,24.62,39612,22.6958647236912,22.7327985963091,22.6408332534905,22.7327985963091,42900.4566185855,0.0,1.0
2017-10-05,24.74,24.74,24.6076,24.65,15624,22.8436002141627,22.8436002141627,22.7213490957975,22.7604990007725,16921.052565101,0.0,1.0
2017-10-06,24.7402,24.78,24.6801,24.78,34502,22.8437848835258,22.8805340867806,22.7882917399174,22.8805340867806,37366.2413979208,0.0,1.0
2017-10-09,24.7268,24.86,24.66,24.86,15901,22.8314120361988,22.9544018320164,22.7697324689269,22.9544018320164,17221.0481846948,0.0,1.0
2017-10-10,24.77,24.84,24.725,24.84,121811,22.8713006186261,22.9359348957074,22.829750011931,22.9359348957074,131923.344470528,0.0,1.0
2017-10-11,24.8122,24.84,24.77,24.77,14233,22.910265854238,22.9359348957074,22.8713006186261,22.8713006186261,15414.5763670688,0.0,1.0
2017-10-12,24.79,24.8999,24.66,24.66,41680,22.8897675549351,22.9912433699527,22.7697324689269,22.7697324689269,45140.135107105,0.0,1.0
2017-10-13,24.82,24.9,24.8119,24.815,23373,22.9174679593985,22.9913357046343,22.9099888501934,22.9128512253213,25313.3487969858,0.0,1.0
2017-10-16,24.8,24.8836,24.75,24.8,18144,22.8990010230895,22.9761928168609,22.8528336823172,22.8990010230895,19650.2545917302,0.0,1.0
2017-10-17,24.75,24.98,24.73,24.98,61499,22.8528336823172,23.06520344987,22.8343667460082,23.06520344987,66604.4426332019,0.0,1.0
2017-10-18,24.85,24.86,24.73,24.8,112608,22.9451683638619,22.9544018320164,22.8343667460082,22.8990010230895,121956.341989945,0.0,1.0
2017-10-19,24.8,24.84,24.64,24.68,63289,22.8990010230895,22.9359348957074,22.751265532618,22.7881994052359,68543.0424854506,0.0,1.0
2017-10-20,25.01,25.06,24.94,24.94,16555,23.0929038543334,23.1390711951058,23.0282695772521,23.0282695772521,17929.3410916057,0.0,1.0
2017-10-23,24.95,25.16,24.921,25.16,17934,23.0375030454066,23.2314058766505,23.0107259877587,23.2314058766505,19422.8210895111,0.0,1.0
2017-10-24,25.0705,25.11,25.007,25.05,12112,23.148766336668,23.1852385358782,23.0901338138871,23.1298377269513,13117.4979946559,0.0,1.0
2017-10-25,24.89,25.03,24.8,25.0,43673,22.9821022364798,23.1113707906424,22.8990010230895,23.083670386179,47298.5873448321,0.0,1.0
2017-10-26,25.06,25.1,25.02,25.06,30346,23.1390711951058,23.1760050677237,23.1021373224879,23.1390711951058,32865.2240873371,0.0,1.0
2017-10-27,25.23,25.25,25.1,25.11,36992,23.2960401537318,23.3145070900408,23.1760050677237,23.1852385358782,40062.9529242331,0.0,1.0
2017-10-30,25.16,25.24,25.0705,25.21,29383,23.2314058766505,23.3052736218863,23.148766336668,23.2775732174229,31822.279027161,0.0,1.0
2017-10-31,25.21,25.29,25.14,25.15,33957,23.2775732174229,23.3514409626586,23.2129389403416,23.222172408496,36775.9973088284,0.0,1.0
2017-11-01,25.15,25.3348,25.095,25.28,27986,23.222172408496,23.3928068999907,23.1713883336465,23.3422074945042,30309.3047290654,0.0,1.0
2017-11-02,25.185,25.2,25.03,25.03,81945,23.2544895470367,23.2683397492684,23.1113707906424,23.1113707906424,88747.8016159244,0.0,1.0
2017-11-03,25.26,25.279,25.099,25.116,81289,23.3237405581952,23.3412841476887,23.1750817209082,23.1907786167708,88037.3426756591,0.0,1.0
2017-11-06,25.27,25.31,25.18,25.18,58950,23.3329740263497,23.3699078989676,23.2498728129595,23.2498728129595,63843.833122933,0.0,1.0
2017-11-07,25.07,25.32,25.07,25.31,43662,23.1483046632603,23.3791413671221,23.1483046632603,23.3699078989676,47286.6741613825,0.0,1.0
2017-11-08,25.12,25.16,24.9924,25.16,38940,23.1944720040326,23.2314058766505,23.0766529503816,23.2314058766505,42172.6694114845,0.0,1.0
2017-11-09,24.85,25.04,24.74,25.04,22016,22.9451683638619,23.1206042587969,22.8436002141627,23.1206042587969,23843.6951659795,0.0,1.0
2017-11-10,24.88,24.9,24.8,24.8,104408,22.9728687683253,22.9913357046343,22.8990010230895,22.8990010230895,113075.605236627,0.0,1.0
2017-11-13,24.9304,24.9499,24.79,24.83,15195,23.0194054478239,23.0374107107251,22.8897675549351,22.926701427553,16456.4384105677,0.0,1.0
2017-11-14,24.99,24.99,24.85,24.86,28675,23.0744369180245,23.0744369180245,22.9451683638619,22.9544018320164,31055.5032196794,0.0,1.0
2017-11-15,24.8623,24.958,24.69,24.7424,54715,22.9565255296919,23.0448898199302,22.7974328733904,22.8458162465198,59257.2574948478,0.0,1.0
2017-11-16,25.1964,25.25,25.03,25.03,23249,23.2650157007328,23.3145070900408,23.1113707906424,23.1113707906424,25179.0547290088,0.0,1.0
2017-11-17,25.15,25.2299,25.1285,25.1328,12337,23.222172408496,23.2959478190503,23.2023204519639,23.2062908432704,13361.1767470335,0.0,1.0
2017-11-20,25.31,25.32,25.17,25.17,17193,23.3699078989676,23.3791413671221,23.240639344805,23.240639344805,18620.3057316809,0.0,1.0
2017-11-21,25.495,25.52,25.38,25.38,126778,23.5407270598253,23.5638107302115,23.4345421760489,23.4345421760489,137302.688306348,0.0,1.0
2017-11-22,25.4864,25.55,25.46,25.55,22893,23.5327862772125,23.5915111346749,23.5084099212847,23.5915111346749,24793.5007919135,0.0,1.0
2017-11-24,25.5403,25.58,25.4701,25.57,11826,23.5825546705651,23.6192115391383,23.5177357241207,23.6099780709839,12807.755224967,0.0,1.0
2017-11-27,25.44,25.57,25.427,25.57,23612,23.4899429849757,23.6099780709839,23.4779394763749,23.6099780709839,25572.1897828447,0.0,1.0
2017-11-28,25.77,25.774,25.4704,25.5,25100,23.7946474340733,23.7983408213351,23.5180127281653,23.5453437939026,27183.7185985686,0.0,1.0
2017-11-29,25.454,26.069,25.33,25.78,25052,23.502869840392,24.070728131892,23.3883748352765,23.8038809022278,27131.7337980613,0.0,1.0
2017-11-30,25.657,25.745,25.55,25.6,31027,23.6903092439278,23.7715637636871,23.5915111346749,23.6376784754473,33602.7584445333,0.0,1.0
2017-12-01,25.495,25.66,25.036,25.66,29834,23.5407270598253,23.6930792843741,23.1169108715351,23.6930792843741,32310.7195485934,0.0,1.0
2017-12-04,25.2868,25.81,25.2868,25.81,26359,23.3484862528492,23.8315813066912,23.3484862528492,23.8315813066912,28547.236595206,0.0,1.0
2017-12-05,25.18,25.5085,25.18,25.27,27603,23.2498728129595,23.5531922418339,23.2498728129595,23.3329740263497,29894.5093416848,0.0,1.0
2017-12-06,25.23,25.309,25.11,25.11,28167,23.2960401537318,23.3689845521521,23.1852385358782,23.1852385358782,30505.3307476447,0.0,1.0
2017-12-07,25.47,25.5,25.29,25.29,18075,23.5176433894391,23.5453437939026,23.3514409626586,23.3514409626586,19575.5264410011,0.0,1.0
2017-12-08,25.52,25.68,25.52,25.68,35476,23.5638107302115,23.711546220683,23.5638107302115,23.711546220683,38421.0996415466,0.0,1.0
2017-12-11,25.6,25.64,25.532,25.64,29127,23.6376784754473,23.6746123480652,23.5748908919969,23.6746123480652,31545.0267577891,0.0,1.0
2017-12-12,25.53,25.669,25.51,25.51,36452,23.573044198366,23.7013894057131,23.554577262057,23.554577262057,39478.1239185267,0.0,1.0
2017-12-13,25.612,25.72,25.53,25.53,24319,23.6487586372326,23.7484800933009,23.573044198366,23.573044198366,26337.882573649,0.0,1.0
2017-12-14,25.42,25.67,25.41,25.607,55282,23.4714760486668,23.7023127525286,23.4622425805123,23.6441419031554,59871.3279508393,0.0,1.0
2017-12-15,25.74,25.82,25.532,25.532,37105,23.7669470296099,23.8408147748456,23.5748908919969,23.5748908919969,40185.3338087604,0.0,1.0
2017-12-18,26.09,26.1,25.9,25.9,39504,24.0901184150164,24.0993518831709,23.9146825200814,23.9146825200814,42783.4908174443,0.0,1.0
2017-12-19,26.03,26.21,25.95,26.21,148855,24.0347176060896,24.20092003287,23.9608498608538,24.20092003287,161212.447489638,0.0,1.0
2017-12-20,26.018,26.163,25.895,26.163,33040,24.0236374443042,24.157522732544,23.9100657860042,24.157522732544,35782.871015805,0.0,1.0
2017-12-21,25.92,25.99,25.91,25.93,26253,24.0253918032535,24.0902751916111,24.0161227477739,24.0346608587332,28323.2742080756,0.0999,1.0
2017-12-22,25.86,26.02,25.78,26.02,93003,23.9697774703756,24.11808235805,23.8956250265384,24.11808235805,100337.08418747,0.0,1.0
2017-12-26,25.726,25.86,25.709,25.86,15653,23.8455721269483,23.9697774703756,23.8298147326329,23.9697774703756,16887.3732974901,0.0,1.0
2017-12-27,25.78,25.85,25.759,25.82,28620,23.8956250265384,23.960508414896,23.8761600100312,23.932701248457,30876.9324585808,0.0,1.0
2017-12-28,25.87,25.87,25.789,25.82,18631,23.9790465258553,23.9790465258553,23.9039671764701,23.932701248457,20100.2141382187,0.0,1.0
2017-12-29,25.673,25.96,25.67,25.96,12902,23.7964461329062,24.0624680251721,23.7936654162623,24.0624680251721,13919.4333536202,0.0,1.0
2018-01-02,25.97,25.97,25.78,25.78,61430,24.0717370806518,24.0717370806518,23.8956250265384,23.8956250265384,66274.2823525722,0.0,1.0
2018-01-03,26.24,26.24,26.065,26.08,29926,24.3220015786023,24.3220015786023,24.1597931077085,24.1736966909279,32285.9217594511,0.0,1.0
2018-01-04,26.33,26.42,26.25,26.25,151832,24.4054230779192,24.4888445772361,24.331270634082,24.331270634082,163805.255382643,0.0,1.0
2018-01-05,26.506,26.515,26.416,26.5,195836,24.568558454361,24.5769006042927,24.4851369550442,24.5629970210733,211279.348181644,0.0,1.0
2018-01-08,26.655,26.67,26.457,26.521,114781,24.7066673810078,24.7205709642273,24.5231400825108,24.5824620375805,123832.466265841,0.0,1.0
2018-01-09,26.64,26.76,26.63,26.65,97933,24.6927637977884,24.8039924635442,24.6834947423087,24.702032853268,105655.856969468,0.0,1.0
2018-01-10,26.64,26.72,26.57,26.61,63963,24.6927637977884,24.7669162416256,24.6278804094308,24.6649566313494,69007.0311267715,0.0,1.0
2018-01-11,26.97,26.97,26.74,26.79,107173,24.9986426286168,24.9986426286168,24.7854543525849,24.8317996299831,115624.510216055,0.0,1.0
2018-01-12,27.167,27.167,26.897,27.0,34528,25.1812430215659,25.1812430215659,24.9309785236154,25.0264497950558,37250.8289283675,0.0,1.0
2018-01-16,26.99,27.43,26.89,27.43,81445,25.0171807395761,25.4250191806807,24.9244901847796,25.4250191806807,87867.6367606259,0.0,1.0
2018-01-17,27.27,27.32,27.023,27.078,39366,25.2767142930063,25.3230595704046,25.047768622659,25.098748427797,42470.346721331,0.0,1.0
2018-01-18,27.29,27.37,27.211,27.3,35645,25.2952524039656,25.3694048478028,25.2220268656764,25.3045214594453,38455.9139582849,0.0,1.0
2018-01-19,27.46,27.46,27.315,27.35,36273,25.4528263471197,25.4528263471197,25.3184250426647,25.3508667368435,39133.4371443082,0.0,1.0
2018-01-22,27.573,27.573,27.381,27.52,30303,25.5575666740397,25.5575666740397,25.3796008088304,25.5084406799976,32692.6514427804,0.0,1.0
2018-01-23,27.8,27.8,27.623,27.78,32245,25.7679742334278,25.7679742334278,25.603911951438,25.7494361224685,34787.7947982857,0.0,1.0
2018-01-24,27.643,27.87,27.49,27.82,53470,25.6224500623973,25.8328576217853,25.4806335135586,25.7865123443871,57686.5680838684,0.0,1.0
2018-01-25,27.53,27.83,27.48,27.83,148904,25.5177097354772,25.7957813998667,25.471364458079,25.7957813998667,160646.357470738,0.0,1.0
2018-01-26,27.95,27.95,27.69,27.77,62256,25.9070100656225,25.9070100656225,25.6660146231516,25.7401670669888,67165.4195367369,0.0,1.0
2018-01-29,27.833,28.0,27.76,27.96,47354,25.7985621165106,25.9533553430208,25.7308980115092,25.9162791211022,51088.269030176,0.0,1.0
2018-01-30,27.51,27.65,27.451,27.53,310486,25.4991716245179,25.628938401233,25.444484197188,25.5177097354772,334970.483973967,0.0,1.0
2018-01-31,27.58,27.77,27.5,27.77,44458,25.5640550128755,25.7401670669888,25.4899025690383,25.7401670669888,47963.8945927178,0.0,1.0
2018-02-01,27.6,27.78,27.41,27.41,49501,25.5825931238348,25.7494361224685,25.4064810697214,25.4064810697214,53404.5783938577,0.0,1.0
2018-02-02,27.08,27.59,27.08,27.59,184620,25.100602238893,25.5733240683551,25.100602238893,25.5733240683551,199178.870387952,0.0,1.0
2018-02-05,26.01,27.178,26.01,26.73,91498,24.1088133025704,25.1914389825935,24.1088133025704,24.7761852971052,98713.4020298821,0.0,1.0
2018-02-06,26.53,26.619,25.5,25.8,108569,24.5908041875122,24.6732987812811,23.6360914731082,23.9141631374977,117130.596788807,0.0,1.0
2018-02-07,26.46,26.87,26.41,26.61,98164,24.5259207991547,24.9059520738203,24.4795755217564,24.6649566313494,105905.073300633,0.0,1.0
2018-02-08,25.457,26.6,25.457,26.59,91875,23.5962345345457,24.6556875758698,23.5962345345457,24.6464185203901,99120.1317132115,0.0,1.0
2018-02-09,25.79,25.97,24.92,25.62,151097,23.9048940820181,24.0717370806518,23.0984862552885,23.747320138864,163012.294328937,0.0,1.0
2018-02-12,26.26,26.45,25.92,26.25,62374,24.3405396895616,24.516651743675,24.0253918032535,24.331270634082,67292.7248487604,0.0,1.0
2018-02-13,26.39,26.42,26.103,26.103,114735,24.4610374107971,24.4888445772361,24.1950155185311,24.1950155185311,123782.838771323,0.0,1.0
2018-02-14,26.99,27.01,26.11,26.11,103815,25.0171807395761,25.0357188505354,24.2015038573669,24.2015038573669,112001.703116267,0.0,1.0
2018-02-15,27.3,27.33,26.895,27.24,92100,25.3045214594453,25.3323286258842,24.9291247125194,25.2489071265674,99362.8748929171,0.0,1.0
2018-02-16,27.24,27.45,27.191,27.22,51981,25.2489071265674,25.44355729164,25.2034887547171,25.2303690156081,56080.1476635041,0.0,1.0
2018-02-20,27.29,27.443,27.11,27.11,28049,25.2952524039656,25.4370689528043,25.1284094053319,25.1284094053319,30260.9042114163,0.0,1.0
2018-02-21,27.26,27.67,27.25,27.25,40104,25.2674452375267,25.6474765121923,25.258176182047,25.258176182047,43266.544350766,0.0,1.0
2018-02-22,27.09,27.4,27.06,27.4,32408,25.1098712943726,25.3972120142418,25.0820641279337,25.3972120142418,34963.6487462504,0.0,1.0
2018-02-23,27.465,27.49,27.147,27.17,27955,25.4574608748595,25.4806335135586,25.1627049106066,25.1840237382098,30159.491505228,0.0,1.0
2018-02-26,27.75,27.81,27.537,27.69,115933,25.7216289560295,25.7772432889074,25.524198074313,25.6660146231516,125075.311345935,0.0,1.0
2018-02-27,27.47,27.93,27.47,27.881,75983,25.4620954025993,25.8884719546632,25.4620954025993,25.843053582813,81974.911215945,0.0,1.0
2018-02-28,27.38,27.749,27.34,27.66,70085,25.3786739032825,25.7207020504816,25.3415976813639,25.6382074567127,75611.8033319229,0.0,1.0
2018-03-01,27.01,27.385,26.86,27.29,65895,25.0357188505354,25.3833084310223,24.8966830183407,25.2952524039656,71091.3858965123,0.0,1.0
2018-03-02,27.37,27.37,26.65,26.85,80412,25.3694048478028,25.3694048478028,24.702032853268,24.887413962861,86753.1758511321,0.0,1.0
2018-03-05,27.66,27.7,27.11,27.11,47624,25.6382074567127,25.6752836786313,25.1284094053319,25.1284094053319,51379.5608458229,0.0,1.0
2018-03-06,27.86,27.97,27.661,27.7,67383,25.8235885663057,25.9255481765818,25.6391343622606,25.6752836786313,72696.7274583001,0.0,1.0
2018-03-07,28.089,28.099,27.69,27.69,22235,26.0358499367897,26.0451189922693,25.6660146231516,25.6660146231516,23988.4204478177,0.0,1.0
2018-03-08,28.16,28.32,27.965,28.32,138961,26.1016602306952,26.2499651183696,25.920913648842,26.2499651183696,149919.266644893,0.0,1.0
2018-03-09,28.7,28.7,28.37,28.37,47320,26.6021892265963,26.6021892265963,26.2963103957679,26.2963103957679,51051.587838576,0.0,1.0
2018-03-12,28.74,28.8,28.632,28.76,44004,26.6392654485149,26.6948797813928,26.5391596493347,26.6578035594742,47474.0927990003,0.0,1.0
2018-03-13,28.43,28.96,28.37,28.96,60945,26.3519247286458,26.8431846690672,26.2963103957679,26.8431846690672,65751.035942984,0.0,1.0
2018-03-14,28.31,28.58,28.28,28.58,207073,26.2406960628899,26.4909605608405,26.212888896451,26.4909605608405,223402.482005441,0.0,1.0
2018-03-15,28.32,28.47,28.22,28.46,110763,26.2499651183696,26.3890009505644,26.1572745635731,26.3797318950847,119497.612505583,0.0,1.0
2018-03-16,28.43,28.52,28.34,28.34,27873,26.3519247286458,26.4353462279626,26.2685032293289,26.2685032293289,30071.0251019574,0.0,1.0
2018-03-19,27.97,28.21,27.726,28.21,55122,25.9255481765818,26.1480055080935,25.6993832228784,26.1480055080935,59468.8424521975,0.0,1.0
2018-03-20,28.1,28.149,28.0,28.06,25430,26.0460458978173,26.0914642696676,25.9533553430208,26.0089696758987,27435.3735996404,0.0,1.0
2018-03-21,28.21,28.367,28.029,28.23,77234,26.1480055080935,26.293529679124,25.9802356039118,26.1665436190527,83324.5632951092,0.0,1.0
2018-03-22,27.26,27.95,27.24,27.95,60141,25.2739335763624,25.9136626360723,25.2553907050665,25.9136626360723,64866.9766835701,0.007,1.0
2018-03-23,26.54,27.28,26.471,27.28,39909,24.6063902097087,25.2924764476584,24.5424173037377,25.2924764476584,43045.1135242945,0.0,1.0
2018-03-26,27.3,27.33,26.64,26.981,333200,25.3110193189543,25.3388336258982,24.6991045661884,25.0152605217841,359383.392876167,0.0,1.0
2018-03-27,26.494,27.43,26.337,27.43,63264,24.563741605728,25.4315479823779,24.4181800660549,25.4315479823779,68235.3870555757,0.0,1.0
2018-03-28,26.284,26.536,26.12,26.38,36669,24.3690414571207,24.6026816354495,24.216989912494,24.4580472393412,39550.50910377,0.0,1.0
2018-03-29,26.72,26.89,26.273,26.31,45597,24.7732760513721,24.9308904573876,24.3588428779079,24.3931471898054,49180.0857292154,0.0,1.0
2018-04-02,26.07,26.7,25.803,26.7,144406,24.1706327342542,24.7547331800762,23.9230854024534,24.7547331800762,155753.65615749,0.0,1.0
2018-04-03,26.35,26.36,25.98,26.09,39703,24.4302329323973,24.4395043680453,24.0871898134224,24.1891756055501,42822.9257123723,0.0,1.0
2018-04-04,26.683,26.71,25.73,25.73,58469,24.7389717394746,24.7640046157242,23.8554039222232,23.8554039222232,63063.5882295217,0.0,1.0
2018-04-05,26.76,26.99,26.64,26.99,34332,24.810361793964,25.0236048138673,24.6991045661884,25.0236048138673,37029.863878225,0.0,1.0
2018-04-06,26.15,26.591,25.91,26.591,64397,24.2448042194379,24.6536745315133,24.0222897638867,24.6536745315133,69457.420021148,0.0,1.0
2018-04-09,26.22,26.66,26.205,26.33,27335,24.3097042689737,24.7176474374843,24.2957971155017,24.4116900611013,29483.0283441477,0.0,1.0
2018-04-10,26.77,26.835,26.475,26.6,65919,24.819633229612,24.8798975613238,24.5461258779969,24.6620188235965,71099.0212335054,0.0,1.0
2018-04-11,26.67,26.869,26.54,26.54,27674,24.7269188731323,24.9114204425269,24.6063902097087,24.6063902097087,29848.6675103692,0.0,1.0
2018-04-12,27.01,27.069,26.78,26.78,27157,25.0421476851632,25.0968491554862,24.8289046652599,24.8289046652599,29291.0408173411,0.0,1.0
2018-04-13,26.8,27.03,26.7,27.03,9688,24.8474475365559,25.0606905564592,24.7547331800762,25.0606905564592,10449.2986500129,0.0,1.0
2018-04-16,27.0,27.04,26.81,26.81,854547,25.0328762495152,25.0699619921071,24.8567189722038,24.8567189722038,921698.680168518,0.0,1.0
2018-04-17,27.34,27.38,27.13,27.23,134617,25.3481050615462,25.3851908041381,25.1534049129388,25.2461192694185,145195.420764739,0.0,1.0
2018-04-18,27.35,27.419,27.219,27.28,45905,25.3573764971941,25.4213494031651,25.2359206902058,25.2924764476584,49512.2888654876,0.0,1.0
2018-04-19,27.22,27.3,27.126,27.295,33601,25.2368478337706,25.3110193189543,25.1496963386797,25.3063836011303,36241.4207203843,0.0,1.0
2018-04-20,27.05,27.29,26.95,27.29,81932,25.0792334277551,25.3017478833063,24.9865190712754,25.3017478833063,88370.3485748202,0.0,1.0
2018-04-23,27.0,27.28,26.886,27.28,45846,25.0328762495152,25.2924764476584,24.9271818831284,25.2924764476584,49448.6525504225,0.0,1.0
2018-04-24,26.57,27.23,26.377,27.16,64217,24.6342045166526,25.2461192694185,24.4552658086468,25.1812192198827,69263.2753311188,0.0,1.0
2018-04-25,26.432,26.602,26.25,26.6,35213,24.5062587047106,24.6638731107261,24.3375185759176,24.6620188235965,37980.0942777565,0.0,1.0
2018-04-26,26.78,26.888,26.61,26.62,641344,24.8289046652599,24.929036170258,24.6712902592445,24.6805616948924,691741.844900278,0.0,1.0
2018-04-27,26.8,27.03,26.659,27.03,86716,24.8474475365559,25.0606905564592,24.7167202939195,25.0606905564592,93530.2830031502,0.0,1.0
2018-04-30,26.62,26.88,26.58,26.86,52614,24.6805616948924,24.9216190217396,24.6434759523006,24.9030761504437,56748.4928955182,0.0,1.0
2018-05-01,26.69,26.69,26.39,26.57,26679,24.7454617444282,24.7454617444282,24.4673186749892,24.6342045166526,28775.4788071526,0.0,1.0
2018-05-02,26.55,26.78,26.55,26.62,52143,24.6156616453567,24.8289046652599,24.6156616453567,24.6805616948924,56240.4809566084,0.0,1.0
2018-05-03,26.55,26.63,26.17,26.436,33818,24.6156616453567,24.6898331305404,24.2633470907339,24.5099672789698,36475.4729300306,0.0,1.0
2018-05-04,26.92,26.978,26.387,26.387,23585,24.9587047643315,25.0124790910897,24.4645372442948,24.4645372442948,25438.3473018739,0.0,1.0
2018-05-07,27.15,27.23,26.975,27.04,101935,25.1719477842348,25.2461192694185,25.0096976603953,25.0699619921071,109945.216545114,0.0,1.0
2018-05-08,27.34,27.42,27.13,27.15,49089,25.3481050615462,25.4222765467299,25.1534049129388,25.1719477842348,52946.4927157807,0.0,1.0
2018-05-09,27.72,27.79,27.44,27.54,38413,25.700419616169,25.7653196657048,25.4408194180259,25.5335337745055,41431.5554338301,0.0,1.0
2018-05-10,28.03,28.054,27.808,27.89,52838,25.987834121256,26.0100855668111,25.7820082498711,25.8580340221845,56990.0951764433,0.0,1.0
2018-05-11,27.9,28.06,27.85,27.935,50444,25.8673054578324,26.0156484281999,25.8209482795926,25.8997554826003,54407.9707990557,0.0,1.0
2018-05-14,27.87,28.116,27.81,28.07,61578,25.8394911508885,26.0675684678285,25.7838625370007,26.0249198638479,66416.8984589694,0.0,1.0
2018-05-15,27.78,27.81,27.65,27.81,107223,25.7560482300568,25.7838625370007,25.6355195666332,25.7838625370007,115648.756105526,0.0,1.0
2018-05-16,27.9,28.0,27.791,27.88,105538,25.8673054578324,25.9600198143121,25.7662468092696,25.8487625865365,113831.346090531,0.0,1.0
2018-05-17,27.88,28.02,27.76,28.02,151782,25.8487625865365,25.978562685608,25.7375053587609,25.978562685608,163709.27412224,0.0,1.0
2018-05-18,27.78,27.93,27.75,27.93,98845,25.7560482300568,25.8951197647763,25.7282339231129,25.8951197647763,106612.399366281,0.0,1.0
2018-05-21,27.87,28.015,27.83,27.95,97658,25.8394911508885,25.9739269677841,25.8024054082966,25.9136626360723,105332.1229937,0.0,1.0
2018-05-22,27.87,28.05,27.82,27.93,64050,25.8394911508885,26.0063769925519,25.7931339726487,25.8951197647763,69083.1522020363,0.0,1.0
2018-05-23,27.92,27.92,27.64,27.81,96301,25.8858483291284,25.8858483291284,25.6262481309852,25.7838625370007,103868.487747202,0.0,1.0
2018-05-24,27.95,27.99,27.64,27.98,54140,25.9136626360723,25.9507483786641,25.6262481309852,25.9414769430162,58394.4084343206,0.0,1.0
2018-05-25,27.93,27.99,27.85,27.93,29742,25.8951197647763,25.9507483786641,25.8209482795926,25.8951197647763,32079.1742824819,0.0,1.0
2018-05-29,27.62,27.9,27.46,27.9,38059,25.6077052596893,25.8673054578324,25.4593622893218,25.8673054578324,41049.7375434395,0.0,1.0
2018-05-30,27.92,27.97,27.78,27.8167,29928,25.8858483291284,25.9322055073682,25.7560482300568,25.7900743988848,32279.7904621786,0.0,1.0
2018-05-31,27.79,27.97,27.72,27.89,48080,25.7653196657048,25.9322055073682,25.700419616169,25.8580340221845,51858.2038700062,0.0,1.0
2018-06-01,28.2,28.219,27.82,27.82,43892,26.1454485272715,26.1630642550026,25.7931339726487,25.7931339726487,47341.1040819949,0.0,1.0
2018-06-04,28.4,28.4,28.172,28.38,65039,26.3308772402308,26.3308772402308,26.1194885074572,26.3123343689349,70149.8694155854,0.0,1.0
2018-06-05,28.52,28.549,28.38,28.38,55388,26.4421344680065,26.4690216313856,26.3123343689349,26.3123343689349,59740.4782851894,0.0,1.0
2018-06-06,28.74,28.74,28.51,28.65,39926,26.6461060522618,26.6461060522618,26.4328630323585,26.5626631314301,43063.4494116861,0.0,1.0
2018-06-07,28.49,28.85,28.24,28.85,157838,26.4143201610626,26.7480918443894,26.1825342698633,26.7480918443894,170241.164360109,0.0,1.0
2018-06-08,28.57,28.57,28.337,28.46,41591,26.4884916462463,26.4884916462463,26.2724671956486,26.3865058541187,44859.2877944558,0.0,1.0
2018-06-11,28.53,28.7,28.46,28.46,39704,26.4514059036544,26.6090203096699,26.3865058541187,26.3865058541187,42824.0042939836,0.0,1.0
2018-06-12,28.72,28.78,28.608,28.73,91563,26.6275631809658,26.6831917948537,26.5237231017086,26.6368346166138,98758.1680729907,0.0,1.0
2018-06-13,28.7,28.83,28.67,28.76,44407,26.6090203096699,26.7295489730935,26.581206002726,26.6646489235577,47896.5736118005,0.0,1.0
2018-06-14,28.79,28.88,28.68,28.88,66903,26.6924632305016,26.7759061513333,26.590477438374,26.7759061513333,72160.3455389982,0.0,1.0
2018-06-15,28.76,28.76,28.521,28.71,51984,26.6646489235577,26.6646489235577,26.4430616115713,26.6182917453179,56068.9864804162,0.0,1.0
2018-06-18,28.81,28.81,28.507,28.67,47601,26.7110061017976,26.7110061017976,26.4300816016641,26.581206002726,51341.5632782064,0.0,1.0
2018-06-19,28.63,28.63,28.22,28.58,46804,26.5441202601341,26.5441202601341,26.1639913985674,26.4977630818943,50481.933734022,0.0,1.0
2018-06-20,28.76,28.87,28.68,28.86,46723,26.6646489235577,26.7666347156854,26.590477438374,26.7573632800374,50394.5686235089,0.0,1.0
2018-06-21,28.49,28.86,28.4,28.86,59359,26.4349027482011,26.7782131735024,26.3513948069116,26.7782131735024,63973.6762457007,0.0222,1.0
2018-06-22,28.24,28.64,28.24,28.64,34541,26.2029362446191,26.5740826503502,26.2029362446191,26.5740826503502,37226.2799441155,0.0,1.0
2018-06-25,27.59,27.94,27.391,27.94,67730,25.599823335306,25.9245764403207,25.4151779984547,25.9245764403207,72995.4529577875,0.0,1.0
2018-06-26,27.67,27.765,27.56,27.71,26023,25.6740526164522,25.7621998878134,25.5719873548761,25.7111672570253,28046.0751855973,0.0,1.0
2018-06-27,27.14,27.809,27.14,27.6,55021,25.1822836288584,25.8030259924438,25.1822836288584,25.6091019954493,59298.4322632576,0.0,1.0
2018-06-28,27.41,27.5,27.08,27.15,45963,25.432807452727,25.5163153940165,25.1266116679988,25.1915622890017,49536.2469260119,0.0,1.0
2018-06-29,27.41,27.7,27.41,27.43,44783,25.432807452727,25.701888596882,25.432807452727,25.4513647730135,48264.5115873113,0.0,1.0
2018-07-02,27.73,27.73,27.27,27.37,97675,25.7297245773119,25.7297245773119,25.3029062107211,25.3956928121538,105268.431531846,0.0,1.0
2018-07-03,27.47,27.783,27.47,27.76,32112,25.4884794135866,25.7789014760713,25.4884794135866,25.7575605577417,34608.4450816548,0.0,1.0
2018-07-05,27.75,27.77,27.49,27.55,72382,25.7482818975984,25.766839217885,25.5070367338732,25.5627086947329,78009.1078693428,0.0,1.0
2018-07-06,28.057,28.1,27.71,27.82,167000,26.0331367639971,26.0730350026132,25.7111672570253,25.8132325186014,179982.882680504,0.0,1.0
2018-07-09,28.41,28.41,28.13,28.31,114401,26.3606734670548,26.3606734670548,26.100870983043,26.267886865622,123294.74108702,0.0,1.0
2018-07-10,28.38,28.49,28.254,28.49,134218,26.332837486625,26.4349027482011,26.2159263688197,26.4349027482011,144652.350584502,0.0,1.0
2018-07-11,28.17,28.31,28.04,28.07,49191,26.1379856236161,26.267886865622,26.0173630417535,26.0451990221834,53015.1974966268,0.0,1.0
2018-07-12,28.56,28.56,28.24,28.42,41798,26.499853369204,26.499853369204,26.2029362446191,26.3699521271981,45047.452277124,0.0,1.0
2018-07-13,28.45,28.63,28.42,28.63,23231,26.3977881076279,26.564803990207,26.3699521271981,26.564803990207,25037.0200452143,0.0,1.0
2018-07-16,28.47,28.57,28.391,28.57,44865,26.4163454279145,26.5091320293473,26.3430440127826,26.5091320293473,48352.886415933,0.0,1.0
2018-07-17,28.68,28.691,28.34,28.38,56219,26.6111972909234,26.621403817081,26.2957228460519,26.332837486625,60589.5669545822,0.0,1.0
2018-07-18,28.84,28.84,28.64,28.78,99770,26.7596558532158,26.7596558532158,26.5740826503502,26.7039838923561,107526.300628945,0.0,1.0
2018-07-19,28.59,28.74,28.58,28.74,153690,26.5276893496338,26.666869251783,26.5184106894906,26.666869251783,165638.139156687,0.0,1.0
2018-07-20,28.61,28.709,28.6,28.61,36532,26.5462466699204,26.6381054053389,26.5369680097771,26.5462466699204,39372.0638927196,0.0,1.0
2018-07-23,28.71,28.73,28.446,28.59,51545,26.6390332713532,26.6575905916397,26.3940766435706,26.5276893496338,55552.2017231531,0.0,1.0
2018-07-24,28.45,28.891,28.41,28.81,107655,26.3977881076279,26.8069770199465,26.3606734670548,26.731819872786,116024.294820178,0.0,1.0
2018-07-25,28.8,28.806,28.46,28.58,59735,26.7225412126427,26.7281084087287,26.4070667677712,26.5184106894906,64378.907167185,0.0,1.0
2018-07-26,28.82,28.862,28.65,28.73,105426,26.7410985329293,26.780068905531,26.5833613104935,26.6575905916397,113622.008320208,0.0,1.0
2018-07-27,28.39,28.89,28.21,28.89,106504,26.3421161467683,26.8060491539322,26.1751002641893,26.8060491539322,114783.813994038,0.0,1.0
2018-07-30,27.866,28.42,27.81,28.42,68247,25.8559143552605,26.3699521271981,25.8039538584581,26.3699521271981,73552.6454748283,0.0,1.0
2018-07-31,27.9,28.103,27.808,27.99,111483,25.8874617997476,26.0758186006562,25.8020981264295,25.9709697410371,120149.890478267,0.0,1.0
2018-08-01,28.058,28.2,27.95,28.07,70854,26.0340646300114,26.165821604046,25.933855100464,26.0451990221834,76362.3183799068,0.0,1.0
2018-08-02,28.34,28.4,27.85,27.85,58100,26.2957228460519,26.3513948069116,25.8410684990312,25.8410684990312,62616.799303816,0.0,1.0
2018-08-03,28.34,28.47,28.2,28.47,75078,26.2957228460519,26.4163454279145,26.165821604046,26.4163454279145,80914.6997957297,0.0,1.0
2018-08-06,28.58,28.58,28.299,28.34,186440,26.5184106894906,26.5184106894906,26.2576803394644,26.2957228460519,200934.183514689,0.0,1.0
2018-08-07,28.74,28.783,28.65,28.73,119712,26.666869251783,26.7067674903991,26.5833613104935,26.6575905916397,129018.627852985,0.0,1.0
2018-08-08,28.8,28.828,28.67,28.75,255334,26.7225412126427,26.7485214610439,26.6019186307801,26.6761479119263,275184.127942178,0.0,1.0
2018-08-09,28.68,28.865,28.64,28.64,121487,26.6111972909234,26.782852503574,26.5740826503502,26.5740826503502,130931.619570098,0.0,1.0
2018-08-10,28.46,28.589,28.416,28.42,20275,26.4070667677712,26.5267614836195,26.3662406631408,26.3699521271981,21851.2152475881,0.0,1.0
2018-08-13,28.36,28.64,28.31,28.59,53362,26.3142801663384,26.5740826503502,26.267886865622,26.5276893496338,57510.4585963896,0.0,1.0
2018-08-14,28.59,28.61,28.3459,28.51,48149,26.5276893496338,26.5462466699204,26.3011972555364,26.4534600684876,51892.1905280455,0.0,1.0
2018-08-15,28.28,28.46,28.09,28.45,55764,26.2400508851922,26.4070667677712,26.0637563424699,26.3977881076279,60099.1944299139,0.0,1.0
2018-08-16,28.44,28.59,28.33,28.33,68595,26.3885094474847,26.5276893496338,26.2864441859086,26.2864441859086,73927.6996255637,0.0,1.0
2018-08-17,28.48,28.49,28.25,28.3,50574,26.4256240880578,26.4349027482011,26.2122149047624,26.2586082054788,54505.7144232563,0.0,1.0
2018-08-20,28.59,28.61,28.37,28.39,48654,26.5276893496338,26.5462466699204,26.3235588264817,26.3421161467683,52436.4501433368,0.0,1.0
2018-08-21,28.77,28.88,28.62,28.62,53206,26.6947052322129,26.7967704937889,26.5555253300637,26.5555253300637,57342.330873646,0.0,1.0
2018-08-22,28.86,28.86,28.61,28.72,56812,26.7782131735024,26.7782131735024,26.5462466699204,26.6483119314965,61228.6678493699,0.0,1.0
2018-08-23,28.818,28.942,28.751,28.91,68440,26.7392428009006,26.8542981866773,26.6770757779406,26.8246064742188,73760.6496446329,0.0,1.0
2018-08-24,29.16,29.16,28.9,28.9,70542,27.0565729778007,27.0565729778007,26.8153278140755,26.8153278140755,76026.0629344199,0.0,1.0
2018-08-27,29.42,29.48,29.3,29.43,111246,27.297818141526,27.3534901023857,27.1864742198066,27.3070968016693,119894.465668714,0.0,1.0
2018-08-28,29.47,29.78,29.361,29.78,243147,27.3442114422424,27.631849906684,27.2430740466806,27.631849906684,262049.688473751,0.0,1.0
2018-08-29,29.6,29.62,29.455,29.52,88079,27.464834024105,27.4833913443916,27.3302934520275,27.3906047429588,94926.4210994976,0.0,1.0
2018-08-30,29.41,29.56,29.33,29.54,52367,27.2885394813827,27.4277193835319,27.2143102002365,27.4091620632453,56438.1054929937,0.0,1.0
2018-08-31,29.45,29.54,29.344,29.54,70165,27.3256541219558,27.4091620632453,27.2273003244371,27.4091620632453,75619.7542711231,0.0,1.0
2018-09-04,29.41,29.47,29.17,29.31,125962,27.2885394813827,27.3442114422424,27.065851637944,27.1957528799499,135754.514180848,0.0,1.0
2018-09-05,29.11,29.35,28.93,29.33,355872,27.0101796770843,27.232867520523,26.8431637945053,27.2143102002365,383538.134283092,0.0,1.0
2018-09-06,28.94,29.21,28.8,29.21,91962,26.8524424546486,27.1029662785171,26.7225412126427,27.1029662785171,99111.2925572724,0.0,1.0
2018-09-07,28.95,29.14,28.788,28.91,49363,26.8617211147919,27.0380156575142,26.7114068204708,26.8246064742188,53200.5690883695,0.0,1.0
2018-09-10,29.03,29.11,28.92,29.06,60468,26.9359503959381,27.0101796770843,26.833885134362,26.9637863763679,65168.8919157168,0.0,1.0
2018-09-11,29.17,29.2699,28.93,28.93,61754,27.065851637944,27.1585454527754,26.8431637945053,26.8431637945053,66554.867886538,0.0,1.0
2018-09-12,29.09,29.09,28.755,29.07,71236,26.9916223567978,26.9916223567978,26.6807872419979,26.9730650365112,76774.0157522657,0.0,1.0
2018-09-13,29.08,29.35,29.08,29.24,81743,26.9823436966545,27.232867520523,26.9823436966545,27.130802258947,88097.848975763,0.0,1.0
2018-09-14,29.23,29.33,29.097,29.26,64060,27.1430500903361,27.2359103369674,27.0195459623164,27.1709081643255,68985.3864531852,0.0232,1.0
2018-09-17,28.8,29.25,28.75,29.25,58388,26.7437510298214,27.1616221396624,26.6973209065057,27.1616221396624,62877.2829258286,0.0,1.0
2018-09-18,28.95,29.067,28.86,28.95,71460,26.8830413997684,26.991687888327,26.7994671778002,26.8830413997684,76954.3508577055,0.0,1.0
2018-09-19,28.96,29.02,28.823,29.02,57775,26.8923274244315,26.9480435724103,26.7651088865466,26.9480435724103,62217.1511447515,0.0,1.0
2018-09-20,29.22,29.246,29.1,29.16,49572,27.133764065673,27.1579077297971,27.0223317697154,27.0780479176942,53383.4464136324,0.0,1.0
2018-09-21,29.04,29.3,29.002,29.3,51294,26.9666156217366,27.208052262978,26.9313287280167,27.208052262978,55237.845968306,0.0,1.0
2018-09-24,28.98,29.0,28.9,29.0,85971,26.9108994737578,26.929471523084,26.8366112764527,26.929471523084,92581.0593001371,0.0,1.0
2018-09-25,29.0,29.04,28.9,28.91,51588,26.929471523084,26.9666156217366,26.8366112764527,26.8458973011159,55554.4507703236,0.0,1.0
2018-09-26,28.85,29.114,28.815,28.97,67943,26.7901811531371,27.0353322042438,26.7576800668161,26.9016134490946,73166.9389913949,0.0,1.0
2018-09-27,28.865,28.99,28.85,28.85,59127,26.8041101901318,26.9201854984209,26.7901811531371,26.7901811531371,63673.1024791988,0.0,1.0
2018-09-28,28.82,28.921,28.79,28.8,36992,26.7623230791477,26.8561119282453,26.7344650051583,26.7437510298214,39836.2069259479,0.0,1.0
2018-10-01,28.7,29.03,28.622,29.03,139608,26.6508907831901,26.9573295970734,26.5784597908176,26.9573295970734,150342.051700847,0.0,1.0
2018-10-02,28.4,28.647,28.38,28.57,89045,26.3723100432961,26.6016748524755,26.3537379939698,26.5301724625694,95891.4101892582,0.0,1.0
2018-10-03,28.61,28.695,28.4,28.5,53482,26.5673165612219,26.6462477708585,26.3723100432961,26.4651702899274,57594.0749030479,0.0,1.0
2018-10-04,28.07,28.56,27.84,28.56,63478,26.0658712294127,26.5208864379062,25.8522926621607,26.5208864379062,68358.6381716406,0.0,1.0
2018-10-05,27.74,28.18,27.45,28.12,761902,25.7594324155294,26.1680175007072,25.4901377002985,26.1123013527284,820482.421315246,0.0,1.0
2018-10-08,27.35,27.647,27.04,27.52,121064,25.3972774536672,25.6730723861622,25.1094106891101,25.5551398729404,130372.257657952,0.0,1.0
2018-10-09,27.19,27.44,27.13,27.32,94894,25.2487010590571,25.4808516756354,25.1929849110783,25.3694193796778,102190.122730074,0.0,1.0
2018-10-10,26.07,27.0,26.045,27.0,139067,24.2086662967862,25.0722665904576,24.1854512351284,25.0722665904576,149759.455789652,0.0,1.0
2018-10-11,25.725,26.34,25.57,26.02,128875,23.8882984459082,24.4593889626908,23.7443650636296,24.1622361734706,138783.822653048,0.0,1.0
2018-10-12,26.31,26.371,25.82,26.33,85866,24.4315308887014,24.4881756391465,23.9765156802079,24.4501029380277,92467.9861565596,0.0,1.0
2018-10-15,26.15,26.29,25.97,26.24,68783,24.2829544940913,24.4129588393752,24.1158060501549,24.3665287160595,74071.5241400162,0.0,1.0
2018-10-16,26.91,26.96,26.28,26.33,34180,24.9886923684894,25.035122491805,24.403672814712,24.4501029380277,36808.0004522302,0.0,1.0
2018-10-17,26.879,27.042,26.61,26.93,66824,24.9599056920337,25.1112678940427,24.7101116285954,25.0072644178156,71961.9023469816,0.0,1.0
2018-10-18,26.28,26.82,26.144,26.82,92176,24.403672814712,24.9051181465212,24.2773828792934,24.9051181465212,99263.1436420357,0.0,1.0
2018-10-19,25.97,26.557,25.86,26.5,94165,24.1158060501549,24.6608956978808,24.0136597788605,24.6079653573009,101405.072047521,0.0,1.0
2018-10-22,25.98,26.05,25.74,25.99,52392,24.125092074818,24.19009424746,23.9022274829029,24.1343780994812,56420.2679840039,0.0,1.0
2018-10-23,25.82,25.95,25.161,25.5,146529,23.9765156802079,24.0972340008287,23.3645666549075,23.6793628909877,157795.187193238,0.0,1.0
2018-10-24,24.4,25.78,24.4,25.73,55490,22.6579001780431,23.9393715815554,22.6579001780431,23.8929414582397,59756.4641630854,0.0,1.0
2018-10-25,25.08,25.28,24.59,24.59,188654,23.2893498551361,23.4750703483988,22.8343346466426,22.8343346466426,203159.05550951,0.0,1.0
2018-10-26,24.57,24.94,24.196,24.36,87285,22.8157625973164,23.1593455098523,22.4684652749152,22.6207560793906,93996.0889254803,0.0,1.0
2018-10-29,24.2,25.073,23.823,24.98,143848,22.4721796847805,23.2828496378719,22.1220965549804,23.1964896085048,154908.052927221,0.0,1.0
2018-10-30,24.71,24.71,24.139,24.2,144600,22.9457669426002,22.9457669426002,22.4155349343354,22.4721796847805,155717.872012654,0.0,1.0
2018-10-31,25.17,25.437,25.0,25.0,41285,23.3729240771043,23.62086093561,23.2150616578311,23.2150616578311,44459.2831676515,0.0,1.0
2018-11-01,25.86,25.935,25.21,25.21,82369,24.0136597788605,24.083304963834,23.4100681757569,23.4100681757569,88702.1120318827,0.0,1.0
2018-11-02,25.85,26.25,25.698,26.22,48562,24.0043737541973,24.3758147407226,23.8632261793177,24.3479566667332,52295.7904611237,0.0,1.0
2018-11-05,25.7,25.82,25.49,25.82,77614,23.8650833842503,23.9765156802079,23.6700768663246,23.9765156802079,83581.5139584378,0.0,1.0
2018-11-06,25.91,25.945,25.71,25.73,44704,24.0600899021761,24.0925909884971,23.8743694089135,23.8929414582397,48141.1600999562,0.0,1.0
2018-11-07,26.55,26.55,26.086,26.24,128643,24.6543954806166,24.6543954806166,24.2235239362473,24.3665287160595,138533.984850095,0.0,1.0
2018-11-08,26.38,26.553,26.24,26.54,119480,24.4965330613433,24.6571812880155,24.3665287160595,24.6451094559535,128666.468520552,0.0,1.0
2018-11-09,25.88,26.23,25.6,26.23,98548,24.0322318281867,24.3572426913964,23.772223137619,24.3572426913964,106125.068126577,0.0,1.0
2018-11-12,24.95,25.67,24.93,25.67,59864,23.1686315345154,23.8372253102609,23.1500594851891,23.8372253102609,64466.7682584059,0.0,1.0
2018-11-13,25.049,25.43,24.926,25.02,153558,23.2605631786804,23.6143607183458,23.1463450753239,23.2336337071573,165364.62649045,0.0,1.0
2018-11-14,24.75,25.33,24.64,25.33,432909,22.9829110412528,23.5215004717144,22.8807647699583,23.5215004717144,466194.109648172,0.0,1.0
2018-11-15,25.28,25.379,24.6,24.62,38419,23.4750703483988,23.5670019925638,22.8436206713058,22.862192720632,41372.9247915224,0.0,1.0
2018-11-16,25.358,25.467,25.06,25.06,66909,23.5475013407712,23.6487190095994,23.2707778058099,23.2707778058099,72053.4377489256,0.0,1.0
2018-11-19,24.3,25.23,24.28,25.23,73109,22.5650399314118,23.4286402250831,22.5464678820855,23.4286402250831,78730.1376554156,0.0,1.0
2018-11-20,24.18,24.4,23.68,23.73,188867,22.4536076354542,22.6579001780431,21.9893064022976,22.0357365256133,203388.432457911,0.0,1.0
2018-11-21,24.42,24.603,24.33,24.34,52981,22.6764722273694,22.8464064787047,22.5928980054012,22.6021840300643,57054.5544751203,0.0,1.0
2018-11-23,24.53,24.701,24.4319,24.4319,12021,22.7786184986638,22.9374095204034,22.6875225967185,22.6875225967185,12945.2596090188,0.0,1.0
2018-11-26,25.0,25.02,24.7,24.84,141116,23.2150616578311,23.2336337071573,22.9364809179371,23.066485263221,151965.997420039,0.0,1.0
2018-11-27,24.93,25.004,24.74,24.79,64372,23.1500594851891,23.2187760676963,22.9736250165896,23.0200551399053,69321.3752226733,0.0,1.0
2018-11-28,25.73,25.75,24.993,25.13,190448,23.8929414582397,23.911513507566,23.2085614405669,23.3357799784518,205090.990934066,0.0,1.0
2018-11-29,25.696,25.92,25.52,25.7,285803,23.8613689743851,24.0693759268393,23.697934940314,23.8650833842503,307777.5586088,0.0,1.0
2018-11-30,25.91,25.967,25.6,25.65,53287,24.0600899021761,24.113020242756,23.772223137619,23.8186532609347,57384.0819221181,0.0,1.0
2018-12-03,26.32,26.52,26.174,26.52,54478,24.4408169133646,24.6265374066272,24.3052409532828,24.6265374066272,58666.654436413,0.0,1.0
2018-12-04,25.3,26.37,25.3,26.26,83464,23.493642397725,24.4872470366802,23.493642397725,24.3851007653858,89881.3033863357,0.0,1.0
2018-12-06,25.4739,25.49,24.83,24.92,80738,23.6551263666169,23.6700768663246,23.0571992385578,23.140773460526,86945.7092016434,0.0,1.0
2018-12-07,24.61,25.45,24.51,25.36,104668,22.8529066959689,23.632932767672,22.7600464493376,23.5493585457038,112715.617066531,0.0,1.0
2018-12-10,24.82,24.935,24.3,24.54,335332,23.0479132138947,23.1547024975207,22.5650399314118,22.787904523327,361114.698877919,0.0,1.0
2018-12-11,24.96,25.32,24.746,25.32,267144,23.1779175591785,23.5122144470513,22.9791966313875,23.5122144470513,287683.92255151,0.0,1.0
2018-12-12,25.26,25.58,25.14,25.3,73834,23.4564982990725,23.7536510882928,23.3450660031149,23.493642397725,79510.8807896423,0.0,1.0
2018-12-13,25.03,25.4,24.93,25.28,66146,23.2429197318205,23.5865026443564,23.1500594851891,23.4750703483988,71231.7729055945,0.0,1.0
2018-12-14,24.5,24.91,24.492,24.72,83150,22.7507604246744,23.1314874358629,22.7433316049439,22.9550529672634,89543.1608426845,0.0,1.0
2018-12-17,23.82,24.525,23.743,24.31,201602,22.1193107475814,22.7739754863323,22.0478083576753,22.5743259560749,217102.589443258,0.0,1.0
2018-12-18,23.89,24.221,23.72,24.16,151346,22.1878416095954,22.4952579165345,22.0299540803517,22.4386041560412,162956.631997786,0.0038,1.0
2018-12-19,23.43,24.2171,23.24,23.79,164602,21.7606165304654,22.4916357908636,21.5841539977813,22.0949665923932,177229.576864269,0.0,1.0
2018-12-20,22.95,23.44,22.585,23.25,587720,21.3148164478951,21.7699040321857,20.9758226351072,21.5934414995016,632807.419804546,0.0,1.0
2018-12-21,22.17,23.05,22.09,22.91,324336,20.5903913137183,21.4076914650972,20.5160912999565,21.2776664410142,349217.701132728,0.0,1.0
2018-12-24,21.74,22.22,21.71,22.063,204117,20.191028739749,20.6368288223193,20.1631662345883,20.491015045312,219776.002362085,0.0,1.0
2018-12-26,23.0,23.0,21.857,21.86,135991,21.3612539564962,21.3612539564962,20.2996925098755,20.3024787603916,146423.660632002,0.0,1.0
2018-12-27,23.24,23.24,22.33,22.765,191980,21.5841539977813,21.5841539977813,20.7389913412417,21.1429976660711,206707.902494516,0.0,1.0
2018-12-28,23.2,23.63,23.02,23.27,256201,21.5470039909005,21.9463665648698,21.3798289599366,21.612016502942,275855.668960295,0.0,1.0
2018-12-31,23.42,23.53,23.12,23.12,165099,21.7513290287452,21.8534915476676,21.4727039771388,21.4727039771388,177764.70462518,0.0,1.0
2019-01-02,23.46,23.63,23.12,23.14,192561,21.7884790356261,21.9463665648698,21.4727039771388,21.4912789805792,207333.474384032,0.0,1.0
2019-01-03,22.76,23.41,22.76,23.41,91924,21.138353915211,21.742041527025,21.138353915211,21.742041527025,98976.0247364614,0.0,1.0
2019-01-04,23.81,23.915,23.03,23.03,47215,22.1135415958336,22.2110603638959,21.3891164616568,21.3891164616568,50837.137286585,0.0,1.0
2019-01-07,24.31,24.5,23.87,23.87,191863,22.5779166818444,22.7543792145285,22.1692666061549,22.1692666061549,206581.926743959,0.0,1.0
2019-01-08,24.65,24.67,24.256,24.47,104525,22.8936917403318,22.9122667437722,22.5277641725553,22.7265167093679,112543.72074299,0.0,1.0
2019-01-09,24.88,25.11,24.82,24.84,139928,23.1073042798967,23.3209168194617,23.0515792695754,23.0701542730159,150662.690802441,0.0,1.0
2019-01-10,25.11,25.17,24.68,24.86,58116,23.3209168194617,23.376641829783,22.9215542454924,23.0887292764563,62574.4164046842,0.0,1.0
2019-01-11,25.13,25.19,24.988,25.16,103102,23.3394918229021,23.3952168332234,23.207609298475,23.3673543280628,111011.554135793,0.0,1.0
2019-01-14,25.0,25.06,24.91,24.98,42688,23.2187543005393,23.2744793108606,23.1351667850574,23.2001792970989,45962.8447842791,0.0,1.0
2019-01-15,25.285,25.32,25.09,25.09,310619,23.4834480995655,23.5159543555862,23.3023418160213,23.3023418160213,334448.390274736,0.0,1.0
2019-01-16,25.3,25.419,25.25,25.33,137834,23.4973793521458,23.6079006226163,23.4509418435447,23.5252418573064,148408.047882222,0.0,1.0
2019-01-17,25.42,25.504,25.16,25.16,81085,23.6088293727884,23.6868443872382,23.3673543280628,23.3673543280628,87305.5019989988,0.0,1.0
2019-01-18,25.66,25.71,25.425,25.59,79153,23.8317294140735,23.8781669226746,23.6134731236485,23.766716902032,85225.2870410899,0.0,1.0
2019-01-22,25.33,25.513,25.2211,25.46,121222,23.5252418573064,23.6952031387864,23.4241009635733,23.6459793796692,130521.644734817,0.0,1.0
2019-01-23,25.28,25.512,25.18,25.512,60755,23.4788043487053,23.6942743886144,23.3859293315032,23.6942743886144,65415.8694450169,0.0,1.0
2019-01-24,25.53,25.53,25.37,25.39,547305,23.7109918917107,23.7109918917107,23.5623918641873,23.5809668676277,589291.95007168,0.0,1.0
2019-01-25,25.825,25.841,25.56,25.56,264700,23.9849731924571,23.9998331952095,23.7388543968714,23.7388543968714,285006.676686625,0.0,1.0
2019-01-28,25.62,25.703,25.57,25.57,192383,23.7945794071927,23.8716656714705,23.7481418985916,23.7481418985916,207141.818968655,0.0,1.0
2019-01-29,25.59,25.69,25.52,25.63,198129,23.766716902032,23.8595919192342,23.7017043899905,23.8038669089129,213328.628051547,0.0,1.0
2019-01-30,25.76,25.838,25.57,25.64,373919,23.9246044312757,23.9970469446934,23.7481418985916,23.8131544106331,402604.501473314,0.0,1.0
2019-01-31,25.977,26.02,25.77,25.77,134724,24.1261432186044,24.1660794760013,23.9338919329959,23.9338919329959,145059.461692213,0.0,1.0
2019-02-01,26.09,26.105,25.963,26.06,127255,24.2310919880428,24.2450232406231,24.1131407161961,24.2032294828822,137017.471257108,0.0,1.0
2019-02-04,26.18,26.2,26.051,26.14,87183,24.3146795035248,24.3332545069652,24.194870731334,24.2775294966439,93871.3150493768,0.0,1.0
2019-02-05,26.28,26.32,26.198,26.24,155644,24.4075545207269,24.4447045276078,24.3313970066212,24.3704045138461,167584.356578063,0.0,1.0
2019-02-06,26.34,26.37,26.22,26.22,80582,24.4632795310482,24.4911420362089,24.3518295104056,24.3518295104056,86763.9139431872,0.0,1.0
2019-02-07,26.1,26.196,26.0,26.1,53221,24.240379489763,24.3295395062771,24.1475044725609,24.240379489763,57303.8924818244,0.0,1.0
2019-02-08,26.08,26.14,25.92,25.92,22731,24.2218044863226,24.2775294966439,24.0732044587992,24.0732044587992,24474.8272299346,0.0,1.0
2019-02-11,26.19,26.22,26.091,26.13,67416,24.323967005245,24.3518295104056,24.2320207382148,24.2682419949237,72587.8735002098,0.0,1.0
2019-02-12,26.41,26.41,26.241,26.25,47877,24.5282920430897,24.5282920430897,24.3713332640181,24.3796920155663,51549.9231572557,0.0,1.0
2019-02-13,26.37,26.46,26.35,26.452,54221,24.4911420362089,24.5747295516908,24.4725670327684,24.5672995503146,58380.6082985474,0.0,1.0
2019-02-14,26.46,26.5,26.28,26.28,51632,24.5747295516908,24.6118795585717,24.4075545207269,24.4075545207269,55592.9910490512,0.0,1.0
2019-02-15,26.536,26.547,26.458,26.5,45410,24.6453145647644,24.6555308166567,24.5728720513468,24.6118795585717,48893.6652373996,0.0,1.0
2019-02-19,26.5555,26.5799,26.47,26.47,31976,24.6634251931189,24.6860866973162,24.584017053411,24.584017053411,34429.0649555403,0.0,1.0
2019-02-20,26.54,26.62,26.41,26.46,33794,24.6490295654525,24.7233295792143,24.5282920430897,24.5747295516908,36386.5343103431,0.0,1.0
2019-02-21,26.3897,26.56,26.3389,26.44,52676,24.5094384145977,24.667604568893,24.462257905859,24.5561545482504,56717.0823617101,0.0,1.0
2019-02-22,26.53,26.5799,26.4,26.4,74217,24.6397420637323,24.6860866973162,24.5190045413695,24.5190045413695,79910.6177697442,0.0,1.0
2019-02-25,26.67,26.79,26.63,26.63,54990,24.7697670878153,24.8812171084579,24.7326170809345,24.7326170809345,59208.6027616077,0.0,1.0
2019-02-26,26.62,26.7,26.6,26.64,61355,24.7233295792143,24.797629592976,24.7047545757738,24.7419045826547,66061.8989350505,0.0,1.0
2019-02-27,26.676,26.72,26.51,26.54,54109,24.7753395888475,24.8162045964164,24.6211670602919,24.6490295654525,58260.0161270744,0.0,1.0
2019-02-28,26.63,26.71,26.61,26.71,32434,24.7326170809345,24.8069170946962,24.714042077494,24.8069170946962,34922.2007995995,0.0,1.0
2019-03-01,26.765,26.8,26.63,26.68,77941,24.8579983541574,24.8905046101781,24.7326170809345,24.7790545895356,83920.3074712212,0.0,1.0
2019-03-04,26.52,26.772,26.4,26.75,71681,24.6304545620121,24.8644996053615,24.5190045413695,24.8440671015771,77180.0664585342,0.0,1.0
2019-03-05,26.61,26.61,26.47,26.48,106816,24.714042077494,24.714042077494,24.584017053411,24.5933045551312,115010.476679103,0.0,1.0
2019-03-06,26.335,26.55,26.312,26.55,53945,24.4586357801881,24.6583170671727,24.4372745262316,24.6583170671727,58083.4347331319,0.0,1.0
2019-03-07,26.18,26.34,26.14,26.34,106081,24.3146795035248,24.4632795310482,24.2775294966439,24.4632795310482,114219.090553811,0.0,1.0
2019-03-08,26.152,26.185,26.0,26.0,37724,24.2886744987082,24.3193232543849,24.1475044725609,24.1475044725609,40618.0274700651,0.0,1.0
2019-03-11,26.453,26.487,26.18,26.18,52576,24.5682283004867,24.5998058063354,24.3146795035248,24.3146795035248,56609.4107800377,0.0,1.0
2019-03-12,26.562,26.613,26.46,26.56,163236,24.669462069237,24.7168283280101,24.5747295516908,24.667604568893,175758.783058625,0.0,1.0
2019-03-13,26.72,26.76,26.58,26.58,40635,24.8162045964164,24.8533546032973,24.6861795723334,24.6861795723334,43752.3472125464,0.0,1.0
2019-03-14,26.66,26.741,26.64,26.725,53485,24.7604795860951,24.8357083500289,24.7419045826547,24.8208483472765,57588.1454574392,0.0,1.0
2019-03-15,26.8136,26.8456,26.7423,26.7423,29452,24.9031356125176,24.9328556180223,24.8369157252525,24.8369157252525,31711.4342341311,0.0,1.0
2019-03-18,26.785,26.897,26.69,26.86,37677,24.8765733575978,24.9805933768642,24.7883420912558,24.9462296204994,40567.4218266792,0.0,1.0
2019-03-19,26.86,26.9391,26.83,26.83,61026,24.9462296204994,25.0196937591063,24.9183671153388,24.9183671153388,65707.6594313488,0.0,1.0
2019-03-20,26.859,26.944,26.711,26.83,67157,24.9453008703274,25.0242446349492,24.8078458448682,24.9183671153388,72309.0041036785,0.0,1.0
2019-03-21,27.02,27.09,26.677,26.677,44993,25.1356017805746,25.2007199199025,24.8165228978679,24.8165228978679,48366.0932653513,0.0439,1.0
2019-03-22,26.66,27.04,26.6,27.0,56611,24.8007084926025,25.1542069632397,24.7448929446072,25.1169965979095,60855.0864766696,0.0,1.0
2019-03-25,26.56,26.6,26.44,26.52,49852,24.7076825792769,24.7448929446072,24.5960514832862,24.6704722139467,53589.3690455024,0.0,1.0
2019-03-26,26.69,26.749,26.6,26.74,68257,24.8286162666002,24.8835015554623,24.7448929446072,24.875129223263,73374.1788281082,0.0,1.0
2019-03-27,26.48,26.667,26.385,26.62,103049,24.6332618486164,24.8072203065353,24.5448872309571,24.7634981272723,110774.510366083,0.0,1.0
2019-03-28,26.58,26.607,26.47,26.58,36205,24.726287761942,24.7514047585399,24.6239592572839,24.726287761942,38919.2631447568,0.0,1.0
2019-03-29,26.73,26.78,26.65,26.72,57224,24.8658266319304,24.9123395885932,24.7914059012699,24.8565240405979,61514.0426514448,0.0,1.0
2019-04-01,26.95,26.98,26.85,26.85,37074,25.0704836412467,25.0983914152444,24.9774577279211,24.9774577279211,39853.4114577741,0.0,1.0
2019-04-02,27.0,27.045,26.923,26.93,51214,25.1169965979095,25.158858258906,25.0453666446488,25.0518784585816,55053.4772184939,0.0,1.0
2019-04-03,27.18,27.23,27.08,27.18,45751,25.2844432418956,25.3309561985584,25.19141732857,25.2844432418956,49180.9199871776,0.0,1.0
2019-04-04,27.032,27.23,26.907,27.23,55507,25.1467648901737,25.3309561985584,25.0304824985167,25.3309561985584,59668.3203805003,0.0,1.0
2019-04-05,27.13,27.2,27.02,27.02,71556,25.2379302852328,25.3030484245607,25.1356017805746,25.1356017805746,76920.5025158462,0.0,1.0
2019-04-08,27.14,27.19,27.0,27.11,53544,25.2472328765653,25.2937458332281,25.1169965979095,25.2193251025677,57558.1556642137,0.0,1.0
2019-04-09,27.07,27.19,27.07,27.19,39758,25.1821147372374,25.2937458332281,25.1821147372374,25.2937458332281,42738.6290321569,0.0,1.0
2019-04-10,27.15,27.24,27.07,27.07,36301,25.2565354678979,25.3402587898909,25.1821147372374,25.1821147372374,39022.4601965975,0.0,1.0
2019-04-11,27.14,27.2,27.09,27.2,92430,25.2472328765653,25.3030484245607,25.2007199199025,25.3030484245607,99359.4114754833,0.0,1.0
2019-04-12,27.12,27.2,27.08,27.16,37915,25.2286276939002,25.3030484245607,25.19141732857,25.2658380592305,40757.4606306713,0.0,1.0
2019-04-15,27.12,27.121,27.04,27.12,48287,25.2286276939002,25.2295579530335,25.1542069632397,25.2286276939002,51907.0421066391,0.0,1.0
2019-04-16,27.09,27.2,27.04,27.09,63009,25.2007199199025,25.3030484245607,25.1542069632397,25.2007199199025,67732.7399941439,0.0,1.0
2019-04-17,26.83,27.2,26.758,27.2,55314,24.958852545256,25.3030484245607,24.8918738876616,25.3030484245607,59460.8513075286,0.0,1.0
2019-04-18,26.745,26.811,26.64,26.76,46651,24.8797805189293,24.9411776217241,24.7821033099374,24.8937344059281,50148.3923481851,0.0,1.0
2019-04-22,26.78,26.834,26.7,26.7,27691,24.9123395885932,24.962573581789,24.8379188579327,24.8379188579327,29766.9746096246,0.0,1.0
2019-04-23,27.03,27.11,26.79,26.79,48506,25.1449043719072,25.2193251025677,24.9216421799258,24.9216421799258,52142.4603811509,0.0,1.0
2019-04-24,27.058,27.12,27.0,27.0,52503,25.1709516276384,25.2286276939002,25.1169965979095,25.1169965979095,56439.1126333147,0.0,1.0
2019-04-25,27.079,27.079,26.927,27.05,183774,25.1904870694367,25.1904870694367,25.0490876811818,25.1635095545723,197551.406302017,0.0,1.0
2019-04-26,27.07,27.13,26.9273,26.93,35059,25.1821147372374,25.2379302852328,25.0493667589218,25.0518784585816,37687.3483384071,0.0,1.0
2019-04-29,27.17,27.21,27.02,27.02,32893,25.275140650563,25.3123510158933,25.1356017805746,25.1356017805746,35358.9648562487,0.0,1.0
2019-04-30,27.11,27.18,26.98,27.18,25652,25.2193251025677,25.2844432418956,25.0983914152444,25.2844432418956,27575.1122272973,0.0,1.0
2019-05-01,27.03,27.26,27.0,27.26,232914,25.1449043719072,25.3588639725561,25.1169965979095,25.3588639725561,250375.397213033,0.0,1.0
2019-05-02,26.97,27.1,26.88,26.94,47067,25.0890888239118,25.2100225112351,25.0053655019188,25.0611810499142,50595.5795728288,0.0,1.0
2019-05-03,27.18,27.21,26.97,26.97,71708,25.2844432418956,25.3123510158933,25.0890888239118,25.0890888239118,77083.8978479274,0.0,1.0
2019-05-06,27.14,27.23,26.91,27.23,47722,25.2472328765653,25.3309561985584,25.0332732759165,25.3309561985584,51299.6844577844,0.0,1.0
2019-05-07,26.75,26.93,26.621,26.83,66946,24.8844318145955,25.0518784585816,24.7644283864055,24.958852545256,71964.8940889073,0.0,1.0
2019-05-08,26.69,26.764,26.63,26.73,666196,24.8286162666002,24.8974554424611,24.7728007186048,24.8658266319304,716140.241126484,0.0,1.0
2019-05-09,26.61,26.67,26.36,26.458,124518,24.7541955359397,24.8100110839351,24.5216307526257,24.6127961476848,133853.026053275,0.0,1.0
2019-05-10,26.64,26.671,26.3,26.49,42208,24.7821033099374,24.8109413430683,24.4658152046304,24.642564439949,45372.3037926776,0.0,1.0
2019-05-13,26.02,26.345,26.014,26.24,42482,24.2053426473187,24.5076768656269,24.1997610925192,24.409999656635,45666.84537814,0.0,1.0
2019-05-14,26.27,26.37,26.16,26.19,45657,24.4379074306327,24.5309333439583,24.3355789259745,24.3634866999722,49079.8728739168,0.0,1.0
2019-05-15,26.46,26.49,26.12,26.12,75305,24.6146566659513,24.642564439949,24.2983685606443,24.2983685606443,80950.5623840881,0.0,1.0
2019-05-16,26.55,26.72,26.503,26.511,315251,24.6983799879444,24.8565240405979,24.6546578086813,24.6620998817474,338885.14364446,0.0,1.0
2019-05-17,26.39,26.605,26.36,26.36,54691,24.5495385266234,24.7495442402734,24.5216307526257,24.5216307526257,58791.1454398534,0.0,1.0
2019-05-20,26.21,26.38,26.164,26.24,53347,24.3820918826373,24.5402359352908,24.3392999625076,24.409999656635,57346.3867140821,0.0,1.0
2019-05-21,26.43,26.48,26.3,26.3,62377,24.5867488919536,24.6332618486164,24.4658152046304,24.4658152046304,67053.3594028586,0.0,1.0
2019-05-22,26.36,26.44,26.29,26.29,37086,24.5216307526257,24.5960514832862,24.4565126132978,24.4565126132978,39866.3110892542,0.0,1.0
2019-05-23,26.12,26.2,26.05,26.16,38053,24.2983685606443,24.3727892913048,24.2332504213164,24.3355789259745,40905.8063926924,0.0,1.0
2019-05-24,26.22,26.319,26.18,26.18,27650,24.3913944739699,24.4834901281622,24.3541841086397,24.3541841086397,29722.9008687343,0.0,1.0
2019-05-28,26.12,26.31,26.12,26.31,30853,24.2983685606443,24.4751177959629,24.2983685606443,24.4751177959629,33166.0275046314,0.0,1.0
2019-05-29,25.95,26.093,25.89,26.05,111635,24.1402245079908,24.2732515640464,24.0844089599955,24.2332504213164,120004.196690096,0.0,1.0
2019-05-30,26.03,26.13,25.948,26.097,25904,24.2146452386513,24.3076711519769,24.1383639897243,24.2769726005794,27846.0044883794,0.0,1.0
2019-05-31,25.85,25.952,25.81,25.84,176546,24.0471985946652,24.1420850262573,24.009988229335,24.0378960033327,189781.528273836,0.0,1.0
2019-06-03,25.7,26.23,25.57,26.23,296081,23.9076597246768,24.4006970653025,23.7867260373536,24.4006970653025,318277.982354999,0.0,1.0
2019-06-04,26.07,26.08,25.75,25.87,122218,24.2518556039815,24.2611581953141,23.9541726813396,24.0658037773303,131380.596686256,0.0,1.0
2019-06-05,26.19,26.217,26.025,26.169,52509,24.3634866999722,24.3886036965701,24.209993942985,24.3439512581739,56445.5624490549,0.0,1.0
2019-06-06,26.26,26.328,26.16,26.21,42039,24.4286048393001,24.4918624603615,24.3355789259745,24.3820918826373,45190.6339826662,0.0,1.0
2019-06-07,26.46,26.51,26.3188,26.3188,50832,24.6146566659513,24.6611696226141,24.4833040763356,24.4833040763356,54642.8389497107,0.0,1.0
2019-06-10,26.54,26.72,26.54,26.66,79863,24.6890773966118,24.8565240405979,24.6890773966118,24.8007084926025,85850.2724079466,0.0,1.0
2019-06-11,26.46,26.719,26.42,26.66,56297,24.6146566659513,24.8555937814646,24.5774463006211,24.8007084926025,60517.546119607,0.0,1.0
2019-06-12,26.49,26.54,26.4,26.43,82136,24.642564439949,24.6890773966118,24.558841117956,24.5867488919536,88293.6776041359,0.0,1.0
2019-06-13,26.53,26.583,26.482,26.568,30250,24.6797748052792,24.7290785393418,24.6351223668829,24.715124652343,32517.8210227563,0.0,1.0
2019-06-14,26.36,26.43,26.31,26.31,37372,24.5812603630674,24.6465368511332,24.5346343001633,24.5346343001633,40076.2981820136,0.0641,1.0
2019-06-17,26.45,26.55,26.37,26.37,186745,24.6651872762949,24.7584394021032,24.5905855756483,24.5905855756483,200258.169324631,0.0,1.0
2019-06-18,26.71,26.8,26.61,26.61,39222,24.9076428033965,24.9915697166239,24.8143906775882,24.8143906775882,42060.1671651218,0.0,1.0
2019-06-19,26.88,26.8899,26.731,26.86,46203,25.0661714172706,25.0754033777256,24.9272257498162,25.0475209921089,49546.3235819215,0.0,1.0
2019-06-20,26.97,27.0826,26.9001,27.02,79783,25.1500983304981,25.2551002241582,25.0849150945581,25.1967243934022,85556.226529369,0.0,1.0
2019-06-21,26.89,26.959,26.83,26.83,121478,25.0754966298514,25.1398405966591,25.0195453543664,25.0195453543664,130268.343962181,0.0,1.0
2019-06-24,26.78,26.89,26.78,26.89,34155,24.9729192914623,25.0754966298514,24.9729192914623,25.0754966298514,36626.5108746299,0.0,1.0
2019-06-25,26.57,26.818,26.565,26.72,107335,24.7770898272649,25.0083550992694,24.7724272209744,24.9169680159773,115101.933676721,0.0,1.0
2019-06-26,26.57,26.73,26.556,26.61,35371,24.7770898272649,24.9262932285581,24.7640345296517,24.8143906775882,37930.502595419,0.0,1.0
2019-06-27,26.753,26.753,26.59,26.59,41502,24.947741217494,24.947741217494,24.7957402524265,24.7957402524265,44505.1516416014,0.0,1.0
2019-06-28,26.86,26.89,26.76,26.77,23854,25.0475209921089,25.0754966298514,24.9542688663006,24.9635940788815,25580.1139043602,0.0,1.0
2019-07-01,27.02,27.14,26.97,27.03,177307,25.1967243934022,25.3086269443722,25.1500983304981,25.206049605983,190137.220425941,0.0,1.0
2019-07-02,27.07,27.07,27.01,27.036,27290,25.2433504563064,25.2433504563064,25.1873991808214,25.2116447335315,29264.7484048792,0.0,1.0
2019-07-03,27.2,27.21,27.08,27.08,14569,25.3645782198571,25.373903432438,25.2526756688872,25.2526756688872,15623.2363323813,0.0,1.0
2019-07-05,27.15,27.188,27.04,27.07,35947,25.317952156953,25.3533879647601,25.2153748185639,25.2433504563064,38548.1828842138,0.0,1.0
2019-07-08,27.04,27.124,27.0,27.09,81594,25.2153748185639,25.2937066042428,25.1780739682405,25.262000881468,87498.2734095902,0.0,1.0
2019-07-09,27.17,27.192,27.02,27.02,276958,25.3366025821147,25.3571180497925,25.1967243934022,25.1967243934022,296999.127472281,0.0,1.0
2019-07-10,27.25,27.338,27.202,27.23,79675,25.4112042827613,25.4932661534726,25.3664432623733,25.3925538575996,85440.4114752201,0.0,1.0
2019-07-11,27.204,27.273,27.151,27.24,43514,25.3683083048895,25.4326522716972,25.3188846782111,25.4018790701805,46662.7432059332,0.0,1.0
2019-07-12,27.265,27.29,27.19,27.235,44823,25.4251921016325,25.4485051330846,25.3552530072763,25.39721646389,48066.464556684,0.0,1.0
2019-07-15,27.29,27.325,27.23,27.25,20749,25.4485051330846,25.4811433771175,25.3925538575996,25.4112042827613,22250.4310975757,0.0,1.0
2019-07-16,27.18,27.37,27.17,27.37,42089,25.3459277946955,25.5231068337312,25.3366025821147,25.5231068337312,45134.6279081335,0.0,1.0
2019-07-17,27.19,27.29,27.19,27.25,164958,25.3552530072763,25.4485051330846,25.3552530072763,25.4112042827613,176894.62687329,0.0,1.0
2019-07-18,27.28,27.334,27.165,27.195,52142,25.4391799205038,25.4895360684403,25.3319399758242,25.3599156135667,55915.0791985055,0.0,1.0
2019-07-19,27.1,27.348,27.1,27.34,25425,25.2713260940488,25.5025913660534,25.2713260940488,25.4951311959888,27264.7939975836,0.0,1.0
2019-07-22,27.2,27.26,27.13,27.13,23678,25.3645782198571,25.4205294953421,25.2993017317913,25.2993017317913,25391.3782605618,0.0,1.0
2019-07-23,27.21,27.31,27.12,27.31,50551,25.373903432438,25.4671555582463,25.2899765192105,25.4671555582463,54208.9518730323,0.0,1.0
2019-07-24,27.43,27.47,27.15,27.15,36705,25.5790581092162,25.6163589595395,25.317952156953,25.317952156953,39361.0329864821,0.0,1.0
2019-07-25,27.25,27.37,27.25,27.32,26831,25.4112042827613,25.5231068337312,25.4112042827613,25.4764807708271,28772.5344247459,0.0,1.0
2019-07-26,27.43,27.47,27.31,27.31,295384,25.5790581092162,25.6163589595395,25.4671555582463,25.4671555582463,316758.462544041,0.0,1.0
2019-07-29,27.41,27.45,27.224,27.38,30303,25.5604076840546,25.5977085343779,25.3869587300511,25.5324320463121,32495.7739433146,0.0,1.0
2019-07-30,27.31,27.38,27.18,27.21,58519,25.4671555582463,25.5324320463121,25.3459277946955,25.373903432438,62753.5292013605,0.0,1.0
2019-07-31,27.09,27.37,27.085,27.28,99921,25.262000881468,25.5231068337312,25.2573382751776,25.4391799205038,107151.444681713,0.0,1.0
2019-08-01,27.01,27.39,26.96,27.07,48119,25.1873991808214,25.5417572588929,25.1407731179172,25.2433504563064,51600.9684314542,0.0,1.0
2019-08-02,26.68,26.83,26.621,26.82,35959,24.879667165654,25.0195453543664,24.8246484114271,25.0102201417856,38561.0512235637,0.0,1.0
2019-08-05,26.1,26.35,25.961,26.34,49561,24.3388048359659,24.5719351504866,24.2091843810923,24.5626099379058,53147.3138766662,0.0,1.0
2019-08-06,26.31,26.338,26.123,26.18,85009,24.5346343001633,24.5607448953896,24.3602528249018,24.4134065366125,91160.388316247,0.0,1.0
2019-08-07,26.44,26.44,26.129,26.23,75675,24.6558620637141,24.6558620637141,24.3658479524503,24.4600325995166,81150.965025256,0.0,1.0
2019-08-08,26.75,26.8,26.51,26.63,40036,24.9449436537198,24.9915697166239,24.7211385517799,24.8330411027498,42933.0695176895,0.0,1.0
2019-08-09,26.52,26.66,26.468,26.66,56484,24.7304637643607,24.8610167404923,24.6819726589404,24.8610167404923,60571.2733199414,0.0,1.0
2019-08-12,26.37,26.43,26.287,26.41,33209,24.5905855756483,24.6465368511332,24.5131863112274,24.6278864259716,35612.0567892134,0.0,1.0
2019-08-13,26.53,26.66,26.34,26.34,31140,24.7397889769415,24.8610167404923,24.5626099379058,24.5626099379058,33393.3406129697,0.0,1.0
2019-08-14,26.13,26.314,26.121,26.3,41639,24.3667804737083,24.5383643851956,24.3583877823856,24.5253090875825,44652.0651825127,0.0,1.0
2019-08-15,26.15,26.224,26.053,26.13,41720,24.38543089887,24.4544374719681,24.294976336836,24.3667804737083,44738.9264731244,0.0,1.0
2019-08-16,26.41,26.4599,26.01,26.01,42392,24.6278864259716,24.6744192367499,24.2548779227384,24.2548779227384,45459.5534767183,0.0,1.0
2019-08-19,26.54,26.65,26.52,26.65,54762,24.7491141895224,24.8516915279115,24.7304637643607,24.8516915279115,58724.6666232319,0.0,1.0
2019-08-20,26.497,26.61,26.47,26.61,23836,24.7090157754248,24.8143906775882,24.6838377014566,24.8143906775882,25560.8113953354,0.0,1.0
2019-08-21,26.63,26.66,26.605,26.65,25661,24.8330411027498,24.8610167404923,24.8097280712978,24.8516915279115,27517.8713381315,0.0,1.0
2019-08-22,26.62,26.76,26.47,26.76,42524,24.823715890169,24.9542688663006,24.6838377014566,24.9542688663006,45601.1052095671,0.0,1.0
2019-08-23,26.16,26.605,26.15,26.517,27921,24.3947561114508,24.8097280712978,24.38543089887,24.7276662005865,29941.4085823611,0.0,1.0
2019-08-26,26.28,26.33,26.21,26.33,27576,24.5066586624208,24.5532847253249,24.441382174355,24.5532847253249,29571.4438260517,0.0,1.0
2019-08-27,26.21,26.43,26.171,26.41,74371,24.441382174355,24.6465368511332,24.4050138452897,24.6278864259716,79752.6054825678,0.0,1.0
2019-08-28,26.26,26.28,26.141,26.18,28242,24.4880082372591,24.5066586624208,24.3770382075473,24.4134065366125,30285.6366599708,0.0,1.0
2019-08-29,26.47,26.54,26.37,26.37,58142,24.6838377014566,24.7491141895224,24.5905855756483,24.5905855756483,62349.2488734514,0.0,1.0
2019-08-30,26.46,26.578,26.39,26.56,34338,24.6745124888757,24.7845499973295,24.6092360008099,24.767764614684,36822.7530497159,0.0,1.0
2019-09-03,26.32,26.46,26.23,26.33,217514,24.5439595127441,24.6745124888757,24.4600325995166,24.5532847253249,233253.663779367,0.0,1.0
2019-09-04,26.47,26.506,26.42,26.45,90464,24.6838377014566,24.7174084667475,24.6372116385524,24.6651872762949,97010.1209123853,0.0,1.0
2019-09-05,26.65,26.73,26.602,26.66,44096,24.8516915279115,24.9262932285581,24.8069305075235,24.8610167404923,47286.857664403,0.0,1.0
2019-09-06,26.67,26.77,26.62,26.62,152962,24.8703419530732,24.9635940788815,24.823715890169,24.823715890169,164030.576969847,0.0,1.0
2019-09-09,26.6,26.713,26.541,26.701,51508,24.8050654650074,24.9104403671707,24.7500467107805,24.8992501120737,55235.2019361861,0.0,1.0
2019-09-10,26.62,26.663,26.493,26.64,40983,24.823715890169,24.8638143042666,24.7052856903925,24.8423663153307,43948.5959647185,0.0,1.0
2019-09-11,26.84,26.85,26.644,26.7,70861,25.0288705669473,25.0381957795281,24.846096400363,24.8983175908156,75988.6162227244,0.0,1.0
2019-09-12,26.83,26.97,26.82,26.96,305229,25.0195453543664,25.1500983304981,25.0102201417856,25.1407731179172,327315.862619015,0.0,1.0
2019-09-13,26.77,26.89,26.77,26.849,32383,24.9635940788815,25.0754966298514,24.9635940788815,25.03726325827,34726.2860972959,0.0,1.0
2019-09-16,26.775,26.794,26.63,26.63,222563,24.9682566851719,24.9859745890755,24.8330411027498,24.8330411027498,238668.017560833,0.0,1.0
2019-09-17,26.87,26.87,26.67,26.72,40590,25.0568462046898,25.0568462046898,24.8703419530732,24.9169680159773,43527.1578510094,0.0,1.0
2019-09-18,26.86,26.86,26.664,26.791,12173,25.0475209921089,25.0475209921089,24.8647468255247,24.9831770253012,13053.8579088529,0.0,1.0
2019-09-19,26.79,26.919,26.79,26.89,35158,24.9822445040431,25.1025397463358,24.9822445040431,25.0754966298514,37702.0895719585,0.0,1.0
2019-09-20,26.71,26.871,26.64,26.829,19359,24.9076428033965,25.0577787259478,24.8423663153307,25.0186128331084,20759.8484562132,0.0,1.0
2019-09-23,26.72,26.8,26.69,26.695,32225,24.9169680159773,24.9915697166239,24.8889923782348,24.8936549845252,34556.8529625224,0.0,1.0
2019-09-24,26.51,26.83,26.5,26.77,71170,24.7211385517799,25.0195453543664,24.7118133391991,24.9635940788815,76319.9759609841,0.0,1.0
2019-09-25,26.58,26.633,26.343,26.41,23175,24.8706217094506,24.9202132425808,24.6488633443212,24.7115545277122,24767.8368155119,0.0903,1.0
2019-09-26,26.55,26.66,26.52,26.66,39220,24.8425510303203,24.9454768537981,24.81448035119,24.9454768537981,41915.6228653453,0.0,1.0
2019-09-27,26.37,26.571,26.25,26.571,41993,24.6741269555384,24.8622005057115,24.5618442390172,24.8622005057115,44879.2134366254,0.0,1.0
2019-09-30,26.43,26.63,26.39,26.63,33764,24.7302683137991,24.9174061746678,24.6928407416253,24.9174061746678,36084.627496826,0.0,1.0
2019-10-01,26.21,26.515,26.19,26.45,82723,24.5244166668435,24.8098019046683,24.5057028807566,24.7489820998859,88408.619844211,0.0,1.0
2019-10-02,25.91,26.09,25.9,26.09,17709,24.2437098755404,24.4121339503223,24.234352982497,24.4121339503223,18926.154138766,0.0,1.0
2019-10-03,26.11,26.135,25.815,25.9,26681,24.4308477364091,24.4542399690177,24.1548193916278,24.234352982497,28514.8070798133,0.0,1.0
2019-10-04,26.34,26.355,26.15,26.15,44219,24.6460562764081,24.6600916159733,24.4682753085829,24.4682753085829,47258.2082479018,0.0,1.0
2019-10-07,26.31,26.417,26.26,26.26,28407,24.6179855972778,24.7181043528426,24.5712011320607,24.5712011320607,30359.4364797518,0.0,1.0
2019-10-08,26.02,26.164,26.02,26.12,42627,24.3466356990182,24.4813749588437,24.3466356990182,24.4402046294526,45556.7887782018,0.0,1.0
2019-10-09,26.13,26.23,26.09,26.16,47527,24.449561522496,24.5431304529304,24.4121339503223,24.4776322016263,50793.5698093133,0.0,1.0
2019-10-10,26.22,26.306,26.2,26.266,40736,24.5337735598869,24.6142428400605,24.5150597738,24.5768152678867,43535.8187925219,0.0,1.0
2019-10-11,26.42,26.57,26.42,26.45,70527,24.7209114207556,24.8612648164071,24.7209114207556,24.7489820998859,75374.378730857,0.0,1.0
2019-10-14,26.41,26.47,26.39,26.46,23776,24.7115545277122,24.7676958859728,24.6928407416253,24.7583389929294,25410.1440399401,0.0,1.0
2019-10-15,26.58,26.65,26.46,26.49,58790,24.8706217094506,24.9361199607546,24.7583389929294,24.7864096720597,62830.6850651109,0.0,1.0
2019-10-16,26.47,26.51,26.43,26.51,31905,24.7676958859728,24.8051234581465,24.7302683137991,24.8051234581465,34097.8568974717,0.0,1.0
2019-10-17,26.48,26.57,26.45,26.5,31207,24.7770527790162,24.8612648164071,24.7489820998859,24.7957665651031,33351.8827832441,0.0,1.0
2019-10-18,26.38,26.498,26.3,26.498,32408,24.6834838485819,24.7938951864944,24.6086287042344,24.7938951864944,34635.4285012776,0.0,1.0
2019-10-21,26.52,26.58,26.45,26.45,40329,24.81448035119,24.8706217094506,24.7489820998859,24.7489820998859,43100.8453476927,0.0,1.0
2019-10-22,26.39,26.542,26.39,26.53,318931,24.6928407416253,24.8350655158855,24.6928407416253,24.8238372442334,340851.390006819,0.0,1.0
2019-10-23,26.4,26.44,26.339,26.339,37529,24.7021976346687,24.7396252068425,24.6451205871038,24.6451205871038,40108.3990442006,0.0,1.0
2019-10-24,26.518,26.522,26.443,26.486,27958,24.8126089725813,24.8163517297987,24.7424322747555,24.7826669148423,29879.5763403703,0.0,1.0
2019-10-25,26.585,26.616,26.47,26.47,53522,24.8753001559723,24.9043065244069,24.7676958859728,24.7676958859728,57200.6110912547,0.0,1.0
2019-10-28,26.69,26.78,26.65,26.71,37510,24.9735475329284,25.0577595703193,24.9361199607546,24.9922613190152,40088.0931585696,0.0,1.0
2019-10-29,26.62,26.71,26.62,26.65,60233,24.9080492816243,24.9922613190152,24.9080492816243,24.9361199607546,64372.8636422322,0.0,1.0
2019-10-30,26.7,26.73,26.59,26.62,88166,24.9829044259718,25.0109751051021,24.879978602494,24.9080492816243,94225.7217120355,0.0,1.0
2019-10-31,26.61,26.62,26.535,26.567,36097,24.8986923885809,24.9080492816243,24.8285156907551,24.8584577484941,38577.9765061287,0.0,1.0
2019-11-01,26.71,26.754,26.65,26.65,232501,24.9922613190152,25.0334316484064,24.9361199607546,24.9361199607546,248480.985002949,0.0,1.0
2019-11-04,26.82,26.885,26.81,26.885,35885,25.095187142493,25.1560069472754,25.0858302494496,25.1560069472754,38351.4055717215,0.0,1.0
2019-11-05,26.8,26.872,26.74,26.74,180558,25.0764733564062,25.1438429863189,25.0203319981455,25.0203319981455,192967.899880699,0.0,1.0
2019-11-06,26.784,26.796,26.714,26.78,33367,25.0615023275367,25.0727305991888,24.9960040762326,25.0577595703193,35660.3413602237,0.0,1.0
2019-11-07,26.793,26.92,26.77,26.871,30154,25.0699235312758,25.1887560729274,25.0484026772758,25.1429072970145,32226.5092269663,0.0,1.0
2019-11-08,26.83,26.84,26.732,26.795,50028,25.1045440355365,25.1139009285799,25.0128464837108,25.0717949098844,53466.4655968254,0.0,1.0
2019-11-11,26.79,26.847,26.74,26.74,18730,25.0671164633627,25.1204507537103,25.0203319981455,25.0203319981455,20017.3283087179,0.0,1.0
2019-11-12,26.845,26.891,26.79,26.82,24673,25.1185793751016,25.1616210831014,25.0671164633627,25.095187142493,26368.7955878803,0.0,1.0
2019-11-13,26.858,26.89,26.77,26.78,65728,25.1307433360581,25.1606853937971,25.0484026772758,25.0577595703193,70245.5395128356,0.0,1.0
2019-11-14,26.88,26.88,26.804,26.87,31162,25.1513285007536,25.1513285007536,25.0802161136235,25.1419716077102,33303.7898962237,0.0,1.0
2019-11-15,27.01,27.01,26.92,26.921,54127,25.2729681103183,25.2729681103183,25.1887560729274,25.1896917622317,57847.1932389736,0.0,1.0
2019-11-18,26.991,27.05,26.93,26.94,22117,25.2551900135358,25.310395682492,25.1981129659708,25.2074698590142,23637.1196051209,0.0,1.0
2019-11-19,27.012,27.06,26.95,27.025,33339,25.274839488927,25.3197525755355,25.2168267520577,25.2870034498834,35630.4168971888,0.0,1.0
2019-11-20,26.95,27.027,26.836,27.01,67346,25.2168267520577,25.2888748284921,25.1101581713625,25.2729681103183,71974.7459839251,0.0,1.0
2019-11-21,26.88,26.966,26.86,26.94,21315,25.1513285007536,25.2317977809272,25.1326147146668,25.2074698590142,22779.9974853349,0.0,1.0
2019-11-22,26.918,26.92,26.85,26.88,24788,25.1868846943187,25.1887560729274,25.1232578216233,25.1513285007536,26491.699632488,0.0,1.0
2019-11-25,27.09,27.11,27.03,27.03,23791,25.3478232546658,25.3665370407526,25.2916818964052,25.2916818964052,25426.1750022802,0.0,1.0
2019-11-26,27.11,27.12,27.043,27.043,16897,25.3665370407526,25.3758939337961,25.3038458573616,25.3038458573616,18058.3447107532,0.0,1.0
2019-11-27,27.187,27.2,27.13,27.2,26318,25.4385851171871,25.4507490781436,25.3852508268395,25.4507490781436,28126.857791182,0.0,1.0
2019-11-29,27.132,27.19,27.132,27.18,16094,25.3871222054482,25.4413921851001,25.3871222054482,25.4320352920567,17200.1538601445,0.0,1.0
2019-12-02,26.95,27.06,26.87,27.06,15912,25.2168267520577,25.3197525755355,25.1419716077102,25.3197525755355,17005.6448504175,0.0,1.0
2019-12-03,26.82,26.85,26.685,26.7,44076,25.095187142493,25.1232578216233,24.9688690864066,24.9829044259718,47105.3797402591,0.0,1.0
2019-12-04,26.89,26.95,26.81,26.81,25816,25.1606853937971,25.2168267520577,25.0858302494496,25.0858302494496,27590.3549181987,0.0,1.0
2019-12-05,26.88,26.921,26.84,26.84,24239,25.1513285007536,25.1896917622317,25.1139009285799,25.1139009285799,25904.966410839,0.0,1.0
2019-12-06,27.03,27.09,26.96,27.01,40839,25.2916818964052,25.3478232546658,25.2261836451011,25.2729681103183,43645.8980672574,0.0,1.0
2019-12-09,26.963,27.023,26.93,26.93,14567,25.2289907130141,25.2851320712748,25.1981129659708,25.1981129659708,15568.2018939186,0.0,1.0
2019-12-10,26.89,27.0,26.89,26.94,91485,25.1606853937971,25.2636112172749,25.1606853937971,25.2074698590142,97772.8393124964,0.0,1.0
2019-12-11,26.995,27.015,26.93,26.93,40227,25.2589327707531,25.27764655684,25.1981129659708,25.1981129659708,42991.8348037799,0.0,1.0
2019-12-12,27.17,27.215,26.91,26.91,28949,25.4226783990133,25.4647844177087,25.1793991798839,25.1793991798839,30938.688585642,0.0,1.0
2019-12-13,27.085,27.132,27.03,27.03,35284,25.4335323949436,25.4776666398232,25.3818859381697,25.3818859381697,37575.0849374739,0.0966,1.0
2019-12-16,27.355,27.44,27.22,27.22,57489,25.6870695463793,25.7668867977572,25.5603009706615,25.5603009706615,61221.915258203,0.0,1.0
2019-12-17,27.373,27.41,27.32,27.32,23463,25.7039720231417,25.7387160031532,25.6542036193413,25.6542036193413,24986.515641309,0.0,1.0
2019-12-18,27.455,27.5,27.32,27.32,27629,25.7809721950592,25.8232283869651,25.6542036193413,25.6542036193413,29423.0252164569,0.0,1.0
2019-12-19,27.6,27.6,27.43,27.58,23364,25.917131035645,25.917131035645,25.7574965328892,25.898350505909,24881.0873052698,0.0,1.0
2019-12-20,27.685,27.77,27.633,27.77,70561,25.9969482870229,26.0767655384008,25.9481189097093,26.0767655384008,75142.7153461368,0.0,1.0
2019-12-23,27.65,27.74,27.64,27.72,23588,25.9640823599849,26.0485947437968,25.9546920951169,26.0298142140608,25119.6322272173,0.0,1.0
2019-12-24,27.613,27.646,27.55,27.55,12380,25.9293383799734,25.9603262540377,25.870179711305,25.870179711305,13183.8666683462,0.0,1.0
2019-12-26,27.715,27.767,27.66,27.66,21016,26.0251190816268,26.0739484589404,25.9734726248529,25.9734726248529,22380.6253555706,0.0,1.0
2019-12-27,27.685,27.78,27.65,27.78,24811,25.9969482870229,26.0861558032688,25.9640823599849,26.0861558032688,26422.0449037429,0.0,1.0
2019-12-30,27.56,27.66,27.291,27.66,76518,25.879569976173,25.9734726248529,25.6269718512242,25.9734726248529,81486.5193641772,0.0,1.0
2019-12-31,27.63,27.671,27.442,27.63,30596,25.9453018302489,25.9838019162077,25.7687648507308,25.9453018302489,32582.6804995735,0.0,1.0
2020-01-02,27.874,27.93,27.63,27.75,573648,26.1744242930278,26.2270097762886,25.9453018302489,26.0579850086648,610896.506184447,0.0,1.0
2020-01-03,27.746,27.818,27.58,27.58,67208,26.0542289027176,26.1218388097671,25.898350505909,25.898350505909,71571.9960457358,0.0,1.0
2020-01-06,27.755,27.798,27.546,27.57,75040,26.0626801410988,26.1030582800311,25.8664236053578,25.888960241041,79912.5488523987,0.0,1.0
2020-01-07,27.845,27.881,27.72,27.73,51696,26.1471925249107,26.1809974784354,26.0298142140608,26.0392044789288,55052.7602008742,0.0,1.0
2020-01-08,27.97,28.092,27.843,27.92,62213,26.2645708357605,26.37913206715,26.1453144719371,26.2176195114206,66252.657272845,0.0,1.0
2020-01-09,28.185,28.23,28.062,28.23,123304,26.4664615304222,26.5087177223282,26.350961272546,26.5087177223282,131310.460070578,0.0,1.0
2020-01-10,28.085,28.25,28.05,28.25,43622,26.3725588817424,26.5274982520642,26.3396929547044,26.5274982520642,46454.4936838931,0.0,1.0
2020-01-13,28.347,28.39,28.1,28.1,28717,26.6185838212836,26.658961960216,26.3866442790443,26.3866442790443,30581.6719802017,0.0,1.0
2020-01-14,28.3,28.43,28.236,28.37,40717,26.5744495764041,26.6965230196879,26.514351881249,26.64018143048,43360.864227387,0.0,1.0
2020-01-15,28.332,28.479,28.21,28.21,71812,26.6044984239817,26.7425353175411,26.4899371925922,26.4899371925922,76474.9461379058,0.0,1.0
2020-01-16,28.657,28.657,28.38,28.38,29132,26.9096820321912,26.9096820321912,26.649571695348,26.649571695348,31023.6190454169,0.0,1.0
2020-01-17,28.67,28.709,28.61,28.63,128904,26.9218893765196,26.9585114095048,26.8655477873117,26.8843283170477,137274.083119265,0.0,1.0
2020-01-21,28.715,28.79,28.56,28.56,23191,26.9641455684256,27.0345725549355,26.8185964629718,26.8185964629718,24696.8539503728,0.0,1.0
2020-01-22,28.809,28.942,28.77,28.88,27841,27.0524140581846,27.1773045809289,27.0157920251995,27.1190849387474,29648.7909461572,0.0,1.0
2020-01-23,28.932,28.932,28.662,28.81,40282,27.1679143160609,27.1679143160609,26.9143771646252,27.0533530846714,42897.6185084265,0.0,1.0
2020-01-24,28.68,29.005,28.56,28.94,61465,26.9312796413876,27.2364632495972,26.8185964629718,27.1754265279553,65456.0876227704,0.0,1.0
2020-01-27,28.115,28.239,28.01,28.01,28339,26.4007296763463,26.5171689607094,26.3021318952325,26.3021318952325,30179.1274244154,0.0,1.0
2020-01-28,28.484,28.519,28.19,28.19,45609,26.7472304499751,26.780096377013,26.4711566628562,26.4711566628562,48570.5149334895,0.0,1.0
2020-01-29,28.345,28.511,28.32,28.511,133403,26.61670576831,26.7725841651186,26.5932301061401,26.7725841651186,142065.215279272,0.0,1.0
2020-01-30,28.41,28.41,28.03,28.22,30879,26.677742489952,26.677742489952,26.3209124249684,26.4993274574602,32884.0564500695,0.0,1.0
2020-01-31,27.935,28.34,27.87,28.34,139506,26.2317049087226,26.612010635876,26.1706681870806,26.612010635876,148564.499469652,0.0,1.0
2020-02-03,28.225,28.295,28.04,28.04,25017,26.5040225898942,26.5697544439701,26.3303026898364,26.3303026898364,26641.4210373196,0.0,1.0
2020-02-04,28.71,28.793,28.48,28.48,51148,26.9594504359916,27.0373896343959,26.7434743440279,26.7434743440279,54469.1770882528,0.0,1.0
2020-02-05,28.75,28.89,28.7121,28.812,31952,26.9970114954635,27.1284752036153,26.9614223916138,27.055231137645,34026.7292235054,0.0,1.0
2020-02-06,28.89,29.112,28.88,28.9,24048,27.1284752036153,27.3369390836847,27.1190849387474,27.1378654684833,25609.5012633594,0.0,1.0
2020-02-07,28.73,28.88,28.7,28.71,37234,26.9782309657275,27.1190849387474,26.9500601711236,26.9594504359916,39651.7036776415,0.0,1.0
2020-02-10,28.922,28.97,28.675,28.7,60582,27.1585240511929,27.2035973225592,26.9265845089536,26.9500601711236,64515.752059915,0.0,1.0
2020-02-11,29.261,29.4,29.17,29.17,106738,27.4768540302177,27.6073787118827,27.391402619919,27.391402619919,113668.785173339,0.0,1.0
2020-02-12,29.48,29.51,29.33,29.36,104925,27.6825008308266,27.7106716254306,27.5416468578068,27.5698176524107,111738.062211326,0.0,1.0
2020-02-13,29.56,29.6,29.27,29.28,31716,27.7576229497705,27.7951840092424,27.4853052685989,27.4946955334668,33775.4051093108,0.0,1.0
2020-02-14,29.586,29.671,29.491,29.56,61613,27.7820376384273,27.8618548898052,27.6928301221814,27.7576229497705,65613.6976604856,0.0,1.0
2020-02-18,29.56,29.63,29.48,29.48,22023,27.7576229497705,27.8233548038464,27.6825008308266,27.6825008308266,23453.0125716468,0.0,1.0
2020-02-19,29.72,29.843,29.68,29.68,81554,27.9078671876583,28.0233674455345,27.8703061281863,27.8703061281863,86849.5203772458,0.0,1.0
2020-02-20,29.65,29.867,29.4,29.59,79564,27.8421353335824,28.0459040812177,27.6073787118827,27.7857937443745,84730.3043295876,0.0,1.0
2020-02-21,29.15,29.48,29.08,29.48,39081,27.372622090183,27.6825008308266,27.3068902361071,27.6825008308266,41618.6343510208,0.0,1.0
2020-02-24,28.24,28.44,28.03,28.13,56788,26.5181079871962,26.7059132845559,26.3209124249684,26.4148150736483,60475.3974444299,0.0,1.0
2020-02-25,27.4,28.34,27.314,28.34,100589,25.7293257382852,26.612010635876,25.6485694604205,26.612010635876,107120.514079344,0.0,1.0
2020-02-26,27.284,27.87,27.18,27.43,84110,25.6203986658166,26.1706681870806,25.5227399111895,25.7574965328892,89571.4883258963,0.0,1.0
2020-02-27,26.15,27.066,26.15,26.56,496701,24.5555426297868,25.4156908916945,24.5555426297868,24.9405434893743,528953.130697433,0.0,1.0
2020-02-28,25.88,26.06,25.21,25.25,93034,24.3020054783512,24.4710302459749,23.672857732196,23.710418791668,99074.947627053,0.0,1.0
2020-03-02,26.87,26.87,25.76,26.128,135543,25.2316417002819,25.2316417002819,24.1893222999353,24.5348840470772,144344.17123002,0.0,1.0
2020-03-03,26.176,28.06,25.941,26.69,33327,24.5799573184436,26.3490832195724,24.3592860940459,25.0626169326581,35491.0116684954,0.0,1.0
2020-03-04,27.131,27.199,26.45,26.48,21207,25.4767276133364,25.5405814144387,24.8372505758264,24.8654213704304,22584.0274988382,0.0,1.0
2020-03-05,26.27,26.829,26.14,26.38,66470,24.6682258082027,25.1931416143232,24.5461523649188,24.7715187217505,70786.0757225338,0.0,1.0
2020-03-06,25.73,25.96,25.198,25.29,88445,24.1611515053314,24.3771275972951,23.6615894143544,23.7479798511399,94187.9715251919,0.0,1.0
2020-03-09,23.93,24.63,22.56,22.56,53821,22.4709038290936,23.1282223698527,21.1844375421794,21.1844375421794,57315.7421613135,0.0,1.0
2020-03-10,24.702,24.73,23.583,24.4,183293,23.1958322769023,23.2221250185326,22.1450616381745,22.912246277889,195194.707046944,0.0,1.0
2020-03-11,23.43,24.21,23.12,23.98,123151,22.0013905856943,22.7338312453973,21.7102923747867,22.5178551534336,131147.525369426,0.0,1.0
2020-03-12,20.92,24.38,14.69,21.04,487576,19.6444341038295,22.8934657481531,13.7942990910734,19.7571172822453,519235.619926134,0.0,1.0
2020-03-13,22.76,22.76,21.07,21.83,86824,21.3722428395391,21.3722428395391,19.7852880768493,20.4989482068163,92461.7156391348,0.0,1.0
2020-03-16,20.955,21.858,20.04,20.04,245648,19.6773000308674,20.5252409484467,18.8180907954466,18.8180907954466,261598.584761381,0.0,1.0
2020-03-17,21.835,21.976,20.876,21.215,135108,20.5036433392503,20.6360460738889,19.6031169384103,19.9214469174351,143880.925511059,0.0,1.0
2020-03-18,21.51,21.518,19.69,20.76,116392,20.1984597310407,20.2059719429351,18.489431525067,19.4941898659417,123949.645336199,0.0,1.0
2020-03-19,21.24,21.685,18.59,20.65,65093,19.944922579605,20.3627893662305,17.4565023895884,19.3908969523938,69319.6634121696,0.0,1.0
2020-03-20,20.7,21.719,20.52,21.25,66803,19.4378482767337,20.3947162667816,19.26882350911,19.954312844473,71140.6983073935,0.0,1.0
2020-03-23,20.52,20.83,20.17,20.47,99504,19.26882350911,19.5599217200176,18.9401642387304,19.22187218477,105965.06211366,0.0,1.0
2020-03-24,21.64,21.793,20.72,20.72,77313,20.3205331743245,20.4642042268047,19.4566288064697,19.4566288064697,82333.1408505533,0.0,1.0
2020-03-25,21.8,22.38,21.464,21.51,94110,20.4707774122123,21.0154127745556,20.155264512648,20.1984597310407,100220.815198551,0.0,1.0
2020-03-26,22.69,22.75,21.77,21.77,809193,21.3093280649236,21.3656771034382,20.445309474367,20.445309474367,861622.155051552,0.003,1.0
2020-03-27,22.4,22.718,22.11,22.115,72262,21.0369743787699,21.3356242828971,20.7646206926162,20.7693164458257,76943.9925559604,0.0,1.0
2020-03-30,22.67,22.67,22.34,22.43,153262,21.2905450520854,21.2905450520854,20.9806253402553,21.0651488980272,163192.136767756,0.0,1.0
2020-03-31,22.47,22.71,22.4,22.43,141733,21.1027149237035,21.3281110777618,21.0369743787699,21.0651488980272,150916.150908278,0.0,1.0
2020-04-01,22.2,22.54,22.01,22.01,345217,20.849144250388,21.1684554686372,20.6707056284252,20.6707056284252,367584.266671155,0.0,1.0
2020-04-02,22.27,22.352,22.14,22.201,64776,20.9148847953217,20.9918951479582,20.7927952118735,20.8500834010299,68972.9603637442,0.0,1.0
2020-04-03,22.13,22.42,22.116,22.14,47140,20.7834037054544,21.0557573916081,20.7702555964676,20.7927952118735,50194.2903474574,0.0,1.0
2020-04-06,22.7,22.7,22.48,22.59,176483,21.3187195713427,21.3187195713427,21.1121064301226,21.2154130007327,187917.669567042,0.0,1.0
2020-04-07,22.62,23.08,22.62,23.08,94040,21.24358751999,21.6755968152683,21.24358751999,21.6755968152683,100133.030637991,0.0,1.0
2020-04-08,23.04,23.04,22.73,22.758,339394,21.6380307895919,21.6380307895919,21.3468940906,21.3731903085734,361383.98341504,0.0,1.0
2020-04-09,23.08,23.25,23.035,23.24,127737,21.6755968152683,21.8352524243929,21.6333350363823,21.8258609179738,136013.323422002,0.0,1.0
2020-04-13,23.07,23.12,22.92,23.01,164411,21.6662053088492,21.7131628409446,21.5253327125628,21.6098562703346,175063.501703772,0.0,1.0
2020-04-14,23.18,23.27,23.12,23.21,643247,21.7695118794592,21.854035437231,21.7131628409446,21.7976863987165,684924.197775371,0.0,1.0
2020-04-15,23.11,23.25,23.04,23.06,51710,21.7037713345255,21.8352524243929,21.6380307895919,21.6568138024301,55060.389348049,0.0,1.0
2020-04-16,23.16,23.219,23.12,23.161,203597,21.750728866621,21.8061387544937,21.7131628409446,21.7516680172629,216788.437248012,0.0,1.0
2020-04-17,23.251,23.34,23.145,23.145,426628,21.8361915750348,21.9197759821647,21.7366416069924,21.7366416069924,454270.040355432,0.0,1.0
2020-04-20,23.195,23.31,23.19,23.24,40661,21.7835991390878,21.8916014629074,21.7789033858783,21.8258609179738,43295.5036024177,0.0,1.0
2020-04-21,23.11,23.23,23.09,23.09,225933,21.7037713345255,21.8164694115547,21.6849883216874,21.6849883216874,240571.629212392,0.0,1.0
2020-04-22,23.2,23.3,23.175,23.3,187740,21.7882948922974,21.8822099564883,21.7648161262497,21.8822099564883,199904.032028673,0.0,1.0
2020-04-23,23.28,23.32,23.17,23.18,176020,21.8634269436501,21.9009929693265,21.7601203730401,21.7695118794592,187424.67091556,0.0,1.0
2020-04-24,23.24,23.31,23.16,23.16,728046,21.8258609179738,21.8916014629074,21.750728866621,21.750728866621,775217.486429889,0.0,1.0
2020-04-27,23.39,23.5,23.37,23.37,22420,21.9667335142602,22.0700400848702,21.947950501422,21.947950501422,23872.634484302,0.0,1.0
2020-04-28,23.26,23.5,23.26,23.5,31953,21.8446439308119,22.0700400848702,21.8446439308119,22.0700400848702,34023.2957036978,0.0,1.0
2020-04-29,23.47,23.58,23.42,23.42,55549,22.0418655656129,22.1451721362229,21.9949080335174,21.9949080335174,59148.1254669266,0.0,1.0
2020-04-30,23.42,23.53,23.37,23.5,60686,21.9949080335174,22.0982146041275,21.947950501422,22.0700400848702,64617.9614770007,0.0,1.0
2020-05-01,23.17,23.33,23.12,23.22,37193,21.7601203730401,21.9103844757456,21.7131628409446,21.8070779051356,39602.8052798682,0.0,1.0
2020-05-04,23.25,23.27,23.07,23.07,47433,21.8352524243929,21.854035437231,21.6662053088492,21.6662053088492,50506.2743752852,0.0,1.0
2020-05-05,23.4,23.525,23.39,23.47,157741,21.9761250206793,22.0935188509179,21.9667335142602,22.0418655656129,167961.339705097,0.0,1.0
2020-05-06,23.455,23.576,23.381,23.45,52081,22.0277783059843,22.1414155336553,21.958281158483,22.0230825527747,55455.427144377,0.0,1.0
2020-05-07,23.56,23.68,23.53,23.61,50270,22.1263891233848,22.2390872004139,22.0982146041275,22.1733466554802,53527.0890065058,0.0,1.0
2020-05-08,23.67,23.75,23.61,23.64,87317,22.2296956939948,22.3048277453475,22.1733466554802,22.2015211747375,92974.4346684121,0.0,1.0
2020-05-11,23.847,23.91,23.53,23.53,35502,22.3959253576127,22.455091848053,22.0982146041275,22.0982146041275,37802.2421704591,0.0,1.0
2020-05-12,23.57,23.96,23.57,23.96,24479,22.1357806298039,22.5020493801485,22.1357806298039,22.5020493801485,26065.0410143277,0.0,1.0
2020-05-13,23.29,23.63,23.096,23.4,38002,21.8728184500692,22.1921296683184,21.6906232255388,21.9761250206793,40464.2219300823,0.0,1.0
2020-05-14,23.44,23.44,23.072,23.175,81757,22.0136910463556,22.0136910463556,21.668083610133,21.7648161262497,87054.1916830099,0.0,1.0
2020-05-15,23.51,23.57,23.25,23.25,36230,22.0794315912893,22.1357806298039,21.8352524243929,21.8352524243929,38577.4106764613,0.0,1.0
2020-05-18,23.933,24.014,23.87,23.92,16787,22.476692312817,22.5527635148116,22.4175258223767,22.4644833544721,17874.6616899187,0.0,1.0
2020-05-19,23.86,24.04,23.83,23.83,36564,22.4081343159576,22.5771814315013,22.3799597967003,22.3799597967003,38933.0511723469,0.0,1.0
2020-05-20,24.12,24.24,23.92,23.92,69566,22.652313482854,22.7650115598831,22.4644833544721,22.4644833544721,74073.3135831826,0.0,1.0
2020-05-21,24.0,24.15,23.947,24.1,28419,22.5396154058249,22.6804880021113,22.4898404218037,22.6335304700158,30260.3211154941,0.0,1.0
2020-05-22,24.08,24.09,23.955,23.975,145572,22.6147474571776,22.6241389635967,22.497353626939,22.5161366397771,155003.887027155,0.0,1.0
2020-05-26,24.097,24.35,24.095,24.34,15675,22.6307130180901,22.8683181304932,22.6288347168063,22.8589266240741,16690.6130928383,0.0,1.0
2020-05-27,24.213,24.26,23.843,23.995,115749,22.7396544925516,22.7837945727213,22.3921687550451,22.5349196526153,123248.598078656,0.0,1.0
2020-05-28,24.24,24.51,24.066,24.066,194548,22.7650115598831,23.0185822331987,22.6015993481909,22.6015993481909,207153.13531008,0.0,1.0
2020-05-29,24.58,24.58,24.21,24.22,126150,23.0843227781323,23.0843227781323,22.7368370406258,22.7462285470449,134323.498670593,0.0,1.0
2020-06-01,24.595,24.682,24.365,24.553,85293,23.098410037761,23.1801161436071,22.8824053901218,23.0589657108008,90819.2958550209,0.0,1.0
2020-06-02,24.678,24.678,24.485,24.6,28055,23.1763595410394,23.1763595410394,22.9951034671509,23.1031057909705,29872.736862493,0.0,1.0
2020-06-03,24.78,24.844,24.73,24.76,42138,23.2721529065142,23.3322585475964,23.2251953744187,23.253369893676,44868.2012444031,0.0,1.0
2020-06-04,24.62,24.79,24.54,24.79,36656,23.1218888038087,23.2815444129333,23.0467567524559,23.2815444129333,39031.0120275011,0.0,1.0
2020-06-05,24.795,24.907,24.64,24.64,44477,23.2862401661428,23.3914250380367,23.1406718166469,23.1406718166469,47358.7495075068,0.0,1.0
2020-06-08,25.028,25.028,24.78,24.78,22172,23.5050622657077,23.5050622657077,23.2721529065142,23.2721529065142,23608.5660921474,0.0,1.0
2020-06-09,24.876,24.98,24.83,24.88,37854,23.3623113681375,23.4599830348961,23.3191104386097,23.3660679707051,40306.6327283126,0.0,1.0
2020-06-10,24.935,25.0,24.85,24.92,30922,23.4177212560101,23.4787660477343,23.3378934514478,23.4036339963815,32925.4952508291,0.0,1.0
2020-06-11,24.166,24.59,24.12,24.54,53341,22.6955144123818,23.0937142845514,22.652313482854,23.0467567524559,56797.0649432273,0.0,1.0
2020-06-12,24.27,24.52,24.07,24.476,42889,22.7931860791404,23.0279737396178,22.6053559507585,22.9866511113737,45667.859964194,0.0,1.0
2020-06-15,24.59,24.68,23.49,23.72,17284,23.0937142845514,23.1782378423233,22.0606485784511,22.2766532260903,18403.8632661319,0.0,1.0
2020-06-16,25.05,25.36,24.69,25.3,29569,23.5257235798297,23.8168602788216,23.1876293487423,23.7605112403071,31484.8318049209,0.0,1.0
2020-06-17,24.85,25.1,24.85,25.07,85927,23.3378934514478,23.5726811119252,23.3378934514478,23.5445065926679,91494.3739220617,0.0,1.0
2020-06-18,24.95,24.988,24.68,24.68,117495,23.4318085156388,23.4674962400313,23.1782378423233,23.1782378423233,125107.724742777,0.0,1.0
2020-06-19,24.77,25.28,24.74,25.2,16557,23.2627614000951,23.7417282274689,23.2345868808378,23.6665961761161,17629.7595520334,0.0,1.0
2020-06-22,24.91,25.02,24.65,24.65,54651,23.3942424899624,23.4975490605724,23.150063323066,23.150063323066,58191.9423372698,0.0,1.0
2020-06-23,25.029,25.24,24.961,25.08,27465,23.5060014163496,23.7041622017925,23.4421391726998,23.553898099087,29244.5096392219,0.0,1.0
2020-06-24,24.19,24.89,24.07,24.75,34402,22.7180540277877,23.3754594771242,22.6053559507585,23.2439783872569,36630.9710762246,0.0,1.0
2020-06-25,24.438,24.438,24.08,24.08,10415,23.0079698309451,23.0079698309451,22.6709187956935,22.6709187956935,11062.3306562961,0.0607,1.0
2020-06-26,23.9,24.191,23.9,24.191,5892,22.501451794729,22.7754234462883,22.501451794729,22.7754234462883,6258.20952730646,0.0,1.0
2020-06-29,24.33,24.33,23.69,23.93,15640,22.9062896303664,22.9062896303664,22.3037402936038,22.5296962948898,16612.0836739771,0.0,1.0
2020-06-30,24.68,24.68,24.2,24.32,18647,23.2358087989084,23.2358087989084,22.7838967963365,22.8968747969795,19805.9798125736,0.0,1.0
2020-07-01,24.7,24.906,24.58,24.58,61586,23.2546384656823,23.4485840334527,23.1416604650393,23.1416604650393,65413.7970041913,0.0,1.0
2020-07-02,24.96,25.22,24.95,24.95,32860,23.4994241337421,23.7442098018019,23.4900093003552,23.4900093003552,34902.3701743534,0.0,1.0
2020-07-06,25.26,25.44,25.144,25.29,19627,23.7818691353496,23.9513361363141,23.6726570680613,23.8101136355103,20846.8904264161,0.0,1.0
2020-07-07,24.974,25.385,24.94,25.04,25009,23.5126049004838,23.899554552686,23.4805944669683,23.5747428008374,26563.4015730494,0.0,1.0
2020-07-08,25.39,25.39,25.01,25.02,37546,23.9042619693795,23.9042619693795,23.5464983006767,23.5559131340636,39879.6223544209,0.0,1.0
2020-07-09,25.319,25.48,24.91,25.46,23420,23.8374166523324,23.9889954698617,23.4523499668075,23.9701658030879,24875.6393634618,0.0,1.0
2020-07-10,25.455,25.455,25.149,25.21,63220,23.9654583863944,23.9654583863944,23.6773644847548,23.734794968415,67149.3561297207,0.0,1.0
2020-07-13,24.71,25.645,24.685,25.565,19937,23.2640532990692,24.1443402207458,23.2405162156019,24.0690215536505,21176.1580695704,0.0,1.0
2020-07-14,25.14,25.14,24.39,24.39,19909,23.6688911347066,23.6688911347066,22.9627786306879,22.9627786306879,21146.4177663177,0.0,1.0
2020-07-15,25.4,25.43,25.0,25.0,51493,23.9136768027664,23.9419213029271,23.5370834672898,23.5370834672898,54693.4798353006,0.0,1.0
2020-07-16,25.293,25.375,25.07,25.17,13880,23.8129380855264,23.8901397192991,23.6029873009982,23.6971356348673,14742.6931838109,0.0,1.0
2020-07-17,25.26,25.38,25.13,25.22,37894,23.7818691353496,23.8948471359926,23.6594763013197,23.7442098018019,40249.2518377038,0.0,1.0
2020-07-20,25.8,25.839,25.34,25.34,25407,24.290270138243,24.326987988452,23.8571878024449,23.8571878024449,26986.138740712,0.0,1.0
2020-07-21,25.852,26.11,25.65,25.65,68456,24.339227271855,24.5821299732374,24.1490476374393,24.1490476374393,72710.7928379651,0.0,1.0
2020-07-22,25.9427,25.98,25.72,25.72,36027,24.4246198106743,24.4597371392075,24.2149514711477,24.2149514711477,38266.210902965,0.0,1.0
2020-07-23,25.59,26.094,25.4548,25.82,26229,24.0925586371178,24.5670662398184,23.9652700897267,24.3090998050169,27859.2290719146,0.0,1.0
2020-07-24,25.305,25.545,25.14,25.26,21800,23.8242358855907,24.0501918868767,23.6688911347066,23.7818691353496,23154.9503895588,0.0,1.0
2020-07-27,25.63,25.6451,25.34,25.34,17680,24.1302179706655,24.1444343690797,23.8571878024449,23.8571878024449,18778.8771966697,0.0,1.0
2020-07-28,25.281,25.58,25.26,25.47,58811,23.8016402854621,24.0831438037309,23.7818691353496,23.9795806364748,62466.3205211167,0.0,1.0
2020-07-29,25.83,25.85,25.535,25.5516,24772,24.3185146384038,24.3373443051776,24.0407770534898,24.056405676912,26311.6711490895,0.0,1.0
2020-07-30,25.83,25.89,25.4038,25.48,53985,24.3185146384038,24.3750036387253,23.9172544394534,23.9889954698617,57340.3668247859,0.0,1.0
2020-07-31,25.9651,26.07,25.58,26.07,26428,24.445709037461,24.5444706396898,24.0831438037309,24.5444706396898,28070.5976557459,0.0,1.0
2020-08-03,26.35,26.4365,26.03,26.03,16096,24.8080859745234,24.8895242833202,24.5068113061421,24.5068113061421,17096.4257555201,0.0,1.0
2020-08-04,26.52,26.57,26.21,26.21,87781,24.968138142101,25.0152123090356,24.6762783071066,24.6762783071066,93236.9128507276,0.0,1.0
2020-08-05,26.8194,26.8194,26.5837,26.5837,15911,25.2500182537052,25.2500182537052,25.0281106307756,25.0281106307756,16899.9273233152,0.0,1.0
2020-08-06,26.745,26.86,26.567,26.76,20000,25.1799718933066,25.2882424772561,25.0123878590195,25.194094143387,21243.0737518888,0.0,1.0
2020-08-07,26.495,26.6653,26.2495,26.42,9302,24.9446010586337,25.1049356712129,24.7134668989849,24.8739898082318,9880.1536020035,0.0,1.0
2020-08-10,26.5943,26.675,26.32,26.49,116480,25.0380903541658,25.1140680595982,24.7798414743627,24.9398936419402,123719.661531,0.0,1.0
2020-08-11,26.2416,26.805,26.22,26.58,20555,24.7060291806092,25.2364608936281,24.6856931404935,25.0246271424225,21832.5690485038,0.0,1.0
2020-08-12,26.6,26.64,26.46,26.5111,33269,25.0434568091963,25.081116142744,24.9116491417795,24.9597589403866,35336.7910325795,0.0,1.0
2020-08-13,26.6353,26.8243,26.53,26.55,17493,25.0766911710521,25.2546315220648,24.9775529754879,24.9963826422617,18580.2544570896,0.0,1.0
2020-08-14,26.55,26.71,26.5012,26.57,25010,24.9963826422617,25.1470199764524,24.9504382553336,25.0152123090356,26564.463726737,0.0,1.0
2020-08-17,26.8314,26.89,26.66,26.82,36627,25.2613160537695,25.3164869774169,25.0999458095178,25.2505831437085,38903.5031155217,0.0,1.0
2020-08-18,26.8498,26.9472,26.685,26.9472,16913,25.2786393472015,25.37033982439,25.1234828929851,25.37033982439,17964.2053182848,0.0,1.0
2020-08-19,26.73,27.0352,26.72,26.8508,21817,25.1658496432262,25.4531903581949,25.1564348098393,25.2795808305402,23173.007002248,0.0,1.0
2020-08-20,26.8,26.907,26.44,26.44,25948,25.2317534769346,25.3324921941746,24.8928194750056,24.8928194750056,27560.7638857006,0.0,1.0
2020-08-21,26.755,26.83,26.67,26.7,73470,25.1893867266935,25.2599979770954,25.1093606429047,25.1376051430655,78036.4314275637,0.0,1.0
2020-08-24,26.994,27.0889,26.78,26.78,65231,25.4144012446408,25.5037480134826,25.2129238101608,25.2129238101608,69285.347195473,0.0,1.0
2020-08-25,27.1584,27.1584,26.7235,26.7235,32536,25.5691811055217,25.5691811055217,25.1597300015247,25.1597300015247,34558.2323795728,0.0,1.0
2020-08-26,27.54,27.6934,27.09,27.09,42380,25.9284511475664,26.0728746917217,25.5047836451552,25.5047836451552,45014.0732802525,0.0,1.0
2020-08-27,27.4793,27.63,27.29,27.39,42696,25.8713031089078,26.0131846480486,25.6930803128935,25.7872286467627,45349.7138455323,0.0,1.0
2020-08-28,27.7659,27.7786,27.5,27.5,40174,26.1411322337768,26.1530890721782,25.8907918140187,25.8907918140187,42670.9622454192,0.0,1.0
2020-08-31,27.67,27.75,27.41,27.41,136255,26.0508439815963,26.1261626486916,25.8060583135365,25.8060583135365,144723.750703181,0.0,1.0
2020-09-01,28.19,28.19,27.63,27.63,33889,26.5404153177159,26.5404153177159,26.0131846480486,26.0131846480486,35995.3263188881,0.0,1.0
2020-09-02,28.41,28.4363,28.0164,28.24,26200,26.7475416522281,26.7723026640357,26.3769738101191,26.5874894846505,27828.4266149744,0.0,1.0
2020-09-03,27.03,28.22,26.79,28.22,70358,25.4482946448337,26.5686598178767,25.2223386435477,26.5686598178767,74731.0091517697,0.0,1.0
2020-09-04,26.55,27.0356,25.9665,27.0,17209,24.9963826422617,25.4535669515304,24.4470271141352,25.4200501446729,18278.6028098128,0.0,1.0
2020-09-08,25.7007,26.22,25.57,25.83,57411,24.196780842711,24.6856931404935,24.073728970344,24.3185146384038,60979.3053584844,0.0,1.0
2020-09-09,26.2369,26.35,25.86,26.0336,19134,24.7016042089174,24.8080859745234,24.3467591385645,24.5102006461614,20323.248658432,0.0,1.0
2020-09-10,25.7449,26.5319,25.6635,26.45,21236,24.2383944062811,24.9793417938314,24.1617576625116,24.9022343083926,22555.8957097556,0.0,1.0
2020-09-11,25.575,25.93,25.36,25.88,20321,24.0784363870374,24.4126629722729,23.8760174692187,24.3655888053384,21584.0250856067,0.0,1.0
2020-09-14,26.091,26.1015,25.81,25.81,14684,24.5642417898023,24.5741273648585,24.2996849716299,24.2996849716299,15596.6647486368,0.0,1.0
2020-09-15,26.3203,26.4299,26.225,26.38,16035,24.7801239193643,24.8833104932849,24.690400557187,24.8363304746842,17031.6343805769,0.0,1.0
2020-09-16,26.07,26.4376,26.07,26.12,27544,24.5444706396898,24.8905599149928,24.5444706396898,24.5915448066243,29255.9611711013,0.0,1.0
2020-09-17,25.9,25.94,25.34,25.34,16962,24.3844184721122,24.4220778056599,23.8571878024449,23.8571878024449,18016.2508489769,0.0,1.0
2020-09-18,25.64,25.97,25.535,25.97,14660,24.1396328040524,24.4503223058206,24.0407770534898,24.4503223058206,15571.1730601345,0.0,1.0
2020-09-21,25.47,25.475,24.96,25.1,38329,23.9795806364748,23.9842880531683,23.4994241337421,23.6312318011589,40711.2886918074,0.0,1.0
2020-09-22,25.8659,25.8659,25.51,25.633,13836,24.3523138902628,24.3523138902628,24.0172399700225,24.1330424206815,14695.9584215567,0.0,1.0
2020-09-23,25.2996,25.99,25.28,25.99,23814,23.8191518755618,24.4691519725944,23.8006988021234,24.4691519725944,25294.127916374,0.0,1.0
2020-09-24,25.235,25.53,24.96,25.01,23534,23.7583320518823,24.0360696367963,23.4994241337421,23.5464983006767,24996.7248838476,0.0,1.0
2020-09-25,25.7171,25.73,25.17,25.17,25809,24.2122211694655,24.2243663045346,23.6971356348673,23.6971356348673,27413.124523125,0.0,1.0
2020-09-28,26.18,26.23,26.051,26.08,10996,24.6480338069458,24.6951079738804,24.5265824562546,24.5538854730767,11679.4419487885,0.0,1.0
2020-09-29,26.15,26.2699,26.08,26.25,27889,24.6197893067851,24.7326731590942,24.5538854730767,24.7139376406542,29622.4041933214,0.0,1.0
2020-09-30,26.2041,26.42,26.02,26.15,30255,24.6707235554083,24.8739898082318,24.4973964727552,24.6197893067851,32135.4598181699,0.0,1.0
2020-10-01,26.5965,26.64,26.395,26.5,299283,25.0401616175109,25.081116142744,24.8504527247645,24.9493084753271,317884.542084327,0.0,1.0
2020-10-02,26.3534,26.4758,25.84,25.84,28945,24.811287017875,24.9265245785308,24.3279294717907,24.3279294717907,30744.0384874211,0.0,1.0
2020-10-05,26.82,26.8599,26.7,26.7201,10031,25.2505831437085,25.2881483289222,25.1376051430655,25.1565289581732,10654.4636402598,0.0,1.0
2020-10-06,26.59,27.1,26.59,26.85,9788,25.0340419758094,25.5141984785421,25.0340419758094,25.2788276438692,10396.3602941744,0.0,1.0
2020-10-07,27.1403,27.18,26.98,26.98,18522,25.5521402570914,25.5895171456374,25.4012204778991,25.4012204778991,19673.2106016242,0.0,1.0
2020-10-08,27.3,27.3399,27.17,27.19,67739,25.7024951462804,25.7400603314942,25.5801023122505,25.5989319790243,71949.22864396,0.0,1.0
2020-10-09,27.6185,27.67,27.39,27.39,21962,26.0023575896537,26.0508439815963,25.7872286467627,25.7872286467627,23327.0192869491,0.0,1.0
2020-10-12,27.95,28.085,27.8,27.8,13616,26.3144593164299,26.4415595671533,26.1732368156262,26.1732368156262,14462.284610286,0.0,1.0
2020-10-13,28.01,28.0999,27.93,27.93,25684,26.3709483167514,26.4555876688998,26.2956296496561,26.2956296496561,27280.3553121757,0.0,1.0
2020-10-14,27.89,28.1583,27.74,28.1583,13131,26.2579703161085,26.5105702958794,26.1167478153047,26.5105702958794,13947.1400718026,0.0,1.0
2020-10-15,27.878,27.9109,27.35,27.35,15697,26.2466725160442,26.2776473178871,25.749569313215,25.749569313215,16672.6264341699,0.0,1.0
2020-10-16,27.77,28.0482,27.77,28.0011,12403,26.1449923154655,26.4069129802895,26.1449923154655,26.3625691150371,13173.8921872339,0.0,1.0
2020-10-19,27.49,27.99,27.46,27.99,21206,25.8813769806318,26.3521186499776,25.8531324804711,26.3521186499776,22524.0310991278,0.0,1.0
2020-10-20,27.57,27.8935,27.53,27.53,15494,25.9566956477271,26.2612655077939,25.9190363141795,25.9190363141795,16457.0092355883,0.0,1.0
2020-10-21,27.45,27.76,27.43,27.76,95109,25.8437176470842,26.1355774820785,25.8248879803103,26.1355774820785,101020.37507342,0.0,1.0
2020-10-22,27.505,27.57,27.29,27.51,18996,25.8954992307122,25.9566956477271,25.6930803128935,25.9002066474056,20176.671449544,0.0,1.0
2020-10-23,27.6985,27.7019,27.411,27.44,20242,26.077676256749,26.0808773001006,25.8069997968752,25.8343028136972,21500.1149442867,0.0,1.0
2020-10-26,27.0963,27.59,26.7964,27.59,55865,25.5107149901889,25.975525314501,25.2283641369153,25.975525314501,59337.2157574636,0.0,1.0
2020-10-27,27.0878,27.2771,27.02,27.21,54354,25.5027123818101,25.6809351778244,25.4388798114468,25.6177616457982,57732.3015355082,0.0,1.0
2020-10-28,26.12,26.84,26.12,26.84,56418,24.5915448066243,25.2694128104823,24.5915448066243,25.2694128104823,59924.5867467034,0.0,1.0
2020-10-29,26.51,26.71,26.26,26.26,45050,24.9587233087141,25.1470199764524,24.7233524740412,24.7233524740412,47850.0236261296,0.0,1.0
2020-10-30,25.91,26.4,25.73,26.18,99572,24.3938333054991,24.855160141458,24.2243663045346,24.6480338069458,105760.766981154,0.0,1.0
2020-11-02,26.04,26.319,25.79,26.18,83520,24.516226139529,24.778899991024,24.2808553048561,24.6480338069458,88711.0759878879,0.0,1.0
2020-11-03,26.6,26.71,26.21,26.21,81456,25.0434568091963,25.1470199764524,24.6762783071066,24.6762783071066,86518.7907766929,0.0,1.0
2020-11-04,27.34,27.5199,27.15,27.15,29016,25.7401544798281,25.9095273324587,25.5612726454767,25.5612726454767,30819.4513992403,0.0,1.0
2020-11-05,28.17,28.205,27.85,27.85,28906,26.5215856509421,26.5545375677963,26.2203109825608,26.2203109825608,30702.614493605,0.0,1.0
2020-11-06,28.24,28.297,27.96,27.96,8148,26.5874894846505,26.6411540349559,26.3238741498169,26.3238741498169,8654.42824651952,0.0,1.0
2020-11-09,27.9011,28.7139,27.84,28.55,47561,26.2684207811679,27.0336584388565,26.2108961491739,26.8793493196449,50517.0915356793,0.0,1.0
2020-11-10,27.5542,27.725,27.16,27.48,16664,25.9418202109758,26.1026255652243,25.5706874788636,25.8719621472449,17699.7290500738,0.0,1.0
2020-11-11,27.9801,28.0413,27.55,27.55,19146,26.3427979649246,26.4004167452525,25.9378659809533,25.9378659809533,20335.9945026832,0.0,1.0
2020-11-12,27.6888,28.0499,27.6114,28.0265,20565,26.0685438683637,26.4085135019652,25.995673057949,26.3864827918399,21843.1905853797,0.0,1.0
2020-11-13,28.11,28.14,27.91,28.08,20966,26.4650966506206,26.4933411507814,26.2767999828823,26.4368521504599,22269.1142141051,0.0,1.0
2020-11-16,28.46,28.46,28.09,28.09,15411,26.7946158191627,26.7946158191627,26.4462669838468,26.4462669838468,16368.8504795179,0.0,1.0
2020-11-17,28.5781,28.66,28.26,28.26,11884,26.9058050014621,26.982912486901,26.6063191514243,26.6063191514243,12622.6344233724,0.0,1.0
2020-11-18,28.61,28.84,28.6,28.71,28137,26.9358383199664,27.1523794878655,26.9264234865795,27.0299866538356,29885.8183078448,0.0,1.0
2020-11-19,28.8,28.81,28.4,28.44,58053,27.1147201543178,27.1241349877047,26.7381268188412,26.7757861523888,61661.2080259202,0.0,1.0
2020-11-20,28.7,28.93,28.55,28.55,25421,27.0205718204486,27.2371129883477,26.8793493196449,26.8793493196449,27001.0088923384,0.0,1.0
2020-11-23,29.0085,29.075,28.71,28.71,16038,27.311019430435,27.373628072458,27.0299866538356,27.0299866538356,17034.8208416397,0.0,1.0
2020-11-24,29.4235,29.4235,29.12,29.12,37352,27.701735015992,27.701735015992,27.4159948226991,27.4159948226991,39673.5645390276,0.0,1.0
2020-11-25,29.5159,29.5599,29.29,29.3,28643,27.7887280764871,27.8301533433895,27.5760469902767,27.5854618236636,30423.2680737676,0.0,1.0
2020-11-27,29.7585,29.7585,29.55,29.55,1261,28.0171319344537,28.0171319344537,27.8208326583365,27.8208326583365,1339.37580005659,0.0,1.0
2020-11-30,29.7047,29.95,29.2801,29.95,11469,27.9664801308321,28.1974259938131,27.5667263052236,28.1974259938131,12181.8406430207,0.0,1.0
2020-12-01,29.9803,30.06,29.801,29.801,41255,28.2259529389755,28.3009891610692,28.0571449763481,28.0571449763481,43819.1503817087,0.0,1.0
2020-12-02,29.837,29.86,29.51,29.86,13626,28.091038376541,28.1126924933309,27.7831733247888,28.1126924933309,14472.9061471619,0.0,1.0
2020-12-03,30.13,30.2355,29.73,29.73,10051,28.3668929947776,28.4662194870096,27.990299659301,27.990299659301,10675.7067140117,0.0,1.0
2020-12-04,30.4387,30.48,30.28,30.34,34520,28.6575289014317,28.6964121633197,28.5081154955814,28.5646044959028,36665.5452957602,0.0,1.0
2020-12-07,30.52,30.535,30.4174,30.49,9181,28.7340714968673,28.7481937469477,28.6374753063176,28.7058269967066,9751.63300580459,0.0,1.0
2020-12-08,30.64,30.69,30.43,30.52,6577,28.8470494975103,28.8941236644449,28.6493379963851,28.7340714968673,6985.78480330865,0.0,1.0
2020-12-09,30.1859,30.77,30.05,30.75,35227,28.4195219134105,28.9694423315402,28.2915743276823,28.9506126647664,37416.4879528894,0.0,1.0
2020-12-10,30.34,30.376,30.04,30.04,41816,28.5646044959028,28.5984978960957,28.2821594942954,28.2821594942954,44415.0186004493,0.0,1.0
2020-12-11,30.2327,30.36,29.9,30.1566,7805,28.4635833336612,28.5834341626767,28.1503518268785,28.3919364515868,8290.10953167464,0.0,1.0
2020-12-14,30.3034,30.5999,30.25,30.5999,10044,28.5301462057067,28.8092960156288,28.4798709954206,28.8092960156288,10668.2716381986,0.0,1.0
2020-12-15,30.6018,30.6062,30.38,30.38,11428,28.8110848339723,28.8152273606626,28.6022638294505,28.6022638294505,12138.2923418293,0.0,1.0
2020-12-16,30.8223,30.835,30.59,30.59,39506,29.0186819101538,29.0306387485552,28.7999753305757,28.7999753305757,41961.443582106,0.0,1.0
2020-12-17,31.12,31.14,30.74,30.74,16530,29.2989615000823,29.3177911668561,28.9411978313795,28.9411978313795,17557.4004559361,0.0,1.0
2020-12-18,31.1875,31.2415,31.1002,31.14,9148,29.362511625444,29.4133517257333,29.2803201299762,29.3177911668561,9716.58193411395,0.0,1.0
2020-12-21,31.09,31.12,30.62,30.86,8719,29.2707169999215,29.2989615000823,28.8282198307365,29.0541758320225,9260.91800213596,0.0,1.0
2020-12-22,31.33,31.3447,31.07,31.07,19829,29.4966730012075,29.5105128062863,29.2518873331477,29.2518873331477,21061.4454713102,0.0,1.0
2020-12-23,31.2852,31.46,31.21,31.4107,58280,29.4544945476341,29.6190658352374,29.3836950005645,29.5726507066399,61902.3169130042,0.0,1.0
2020-12-24,31.19,31.33,31.18,31.33,4485,29.3648653337907,29.4966730012075,29.3554505004038,29.4966730012075,4763.75928886107,0.0,1.0
2020-12-28,30.99,31.55,30.99,31.55,3662,29.1765686660524,29.7037993357197,29.1765686660524,29.7037993357197,3889.60680397085,0.0,1.0
2020-12-29,30.8786,31.0062,30.77,31.0062,4289,29.0716874221221,29.1918206961392,28.9694423315402,29.1918206961392,4555.57716609257,0.0,1.0
2020-12-30,31.055,31.17,31.04,31.085,7120,29.2377650830673,29.3460356670169,29.223642832987,29.2660095832281,7562.53425567244,0.0,1.0
2020-12-31,31.0587,31.09,30.94,31.0253,17650,29.2412485714205,29.2707169999215,29.1294944991178,29.2098030279082,18747.0125860419,0.0,1.0
2021-01-04,30.61,31.03,30.365,31.0,35422,28.8188049973496,29.2142279996,28.5881415793701,29.1859834994393,37623.6079219703,0.0,1.0
2021-01-05,30.92,30.939,30.7425,30.778,27678,29.110664832344,29.1285530157791,28.9435515397262,28.9769741982498,29398.289765239,0.0,1.0
2021-01-06,30.91,31.34,30.54,30.54,96286,29.1012499989571,29.5060878345944,28.7529011636412,28.7529011636412,102270.529963718,0.0,1.0
2021-01-07,31.75,31.75,30.98,30.98,31411,29.892096003458,29.892096003458,29.1671538326655,29.1671538326655,33363.309481029,0.0,1.0
2021-01-08,31.97,32.2,31.78,32.2,13416,30.0992223379701,30.3157635058692,29.9203405036187,30.3157635058692,14249.8538727671,0.0,1.0
2021-01-11,31.925,32.1187,31.6618,31.6618,16224,30.056855587729,30.2392209104336,29.8090571729854,29.8090571729854,17232.3814275322,0.0,1.0
2021-01-12,32.34,32.37,31.4,31.4,29874,30.447571173286,30.4758156734468,29.5625768349159,29.5625768349159,31730.7792631964,0.0,1.0
2021-01-13,32.2419,32.4008,32.15,32.15,49138,30.3552116577604,30.5048133602785,30.2686893389346,30.2686893389346,52192.1079010157,0.0,1.0
2021-01-14,32.4319,32.683,32.39,32.5873,41294,30.5340934921118,30.7704999584572,30.4946453402206,30.6804000029445,43860.5743755249,0.0,1.0
2021-01-15,32.0605,32.32,31.91,32.29,19330,30.1844265801217,30.4287415065122,30.0427333376486,30.4004970063515,20531.4307812006,0.0,1.0
2021-01-19,32.49,32.5774,32.06,32.06,21941,30.5887936740898,30.6710793178914,30.1839558384524,30.1839558384524,23304.7140595096,0.0,1.0
2021-01-20,33.0294,33.0655,32.84,32.8663,9799,31.09662978698,31.1306173355068,30.9183128426318,30.9430738544394,10408.0439847379,0.0,1.0
2021-01-21,33.1206,33.215,33.01,33.01,4931,31.1824930674687,31.2713690946412,31.0783650102094,31.0783650102094,5237.47983352819,0.0,1.0
2021-01-22,33.0304,33.11,32.9008,33.11,10936,31.0975712703187,31.1725133440786,30.9755550296243,31.1725133440786,11615.7127275328,0.0,1.0
2021-01-25,32.9124,33.175,32.36,33.17,23164,30.9864762363531,31.2337097610935,30.4664008400599,31.2290023444001,24603.7280194377,0.0,1.0
2021-01-26,32.5523,32.91,32.54,32.8,39653,30.6474480860903,30.9842166763402,30.6358678410243,30.8806535090842,42117.5801741824,0.0,1.0
2021-01-27,31.5806,32.22,31.54,32.22,47208,29.7326087258836,30.334593172643,29.6943845023328,30.334593172643,50142.1512839585,0.0,1.0
2021-01-28,31.93,32.085,31.765,31.765,12544,30.0615630044225,30.2074929219197,29.9062182535384,29.9062182535384,13323.6558571847,0.0,1.0
2021-01-29,31.3388,31.6539,31.2114,31.48,12405,29.504958054588,29.8016194546097,29.3850130772387,29.6378955020113,13176.0164946091,0.0,1.0
2021-02-01,32.0159,32.03,31.46,31.46,10755,30.1424364232161,30.1557113382916,29.6190658352374,29.6190658352374,11423.4629100782,0.0,1.0
2021-02-02,32.55,32.64,32.325,32.325,13857,30.6452826744113,30.7300161748935,30.4334489232057,30.4334489232057,14718.2636489962,0.0,1.0
2021-02-03,32.5114,32.5877,32.3084,32.55,12651,30.6089414175378,30.6807765962799,30.4178202997834,30.6452826744113,13437.3063017573,0.0,1.0
2021-02-04,32.8635,32.87,32.51,32.54,19608,30.9404377010911,30.9465573427926,30.6076233408636,30.6358678410243,20826.7095063518,0.0,1.0
2021-02-05,33.2513,33.3052,33.115,33.2584,7268,31.3055449398357,31.3562908917912,31.177220760772,31.3122294715404,7719.7330014364,0.0,1.0
2021-02-08,33.7395,33.74,33.5857,33.62,11682,31.7651771057849,31.7656478474543,31.6203769682941,31.6526698468113,12408.0793784783,0.0,1.0
2021-02-09,33.89,33.96,33.5901,33.67,8981,31.906870348258,31.9727741819664,31.6245194949844,31.6997440137458,9539.20226828569,0.0,1.0
2021-02-10,33.8656,34.06,33.7,33.85,10218,31.8838981547939,32.0669225158356,31.7279885139066,31.8692110147103,10853.08637984,0.0,1.0
2021-02-11,34.0778,34.125,33.78,33.92,13626,32.0836809192643,32.1281189328505,31.8033071810019,31.9351148484187,14472.9061471619,0.0,1.0
2021-02-12,34.4202,34.4202,34.1,34.1,63337,32.4060448144323,32.4060448144323,32.1045818493832,32.1045818493832,67273.6281111691,0.0,1.0
2021-02-16,34.3439,34.6,34.25,34.5871,13690,32.3342096356901,32.575323518729,32.245804350187,32.5631783836599,14540.8839831679,0.0,1.0
2021-02-17,34.0947,34.12,33.71,34.05,11785,32.0995919876882,32.1234115161571,31.7374033472935,32.0575076824486,12517.4812083005,0.0,1.0
2021-02-18,33.86,34.0094,33.645,33.68,26641,31.8786258480972,32.0192834588978,31.6762069302786,31.7091588471328,28296.8363912036,0.0,1.0
2021-02-19,34.39,34.47,34.25,34.25,7301,32.3776120176038,32.4529306846991,32.245804350187,32.245804350187,7754.78407312702,0.0,1.0
2021-02-22,33.805,34.24,33.76,33.98,8183,31.8268442644692,32.2363895168001,31.7844775142281,31.9916038487402,8691.60362558532,0.0,1.0
2021-02-23,33.605,33.64,32.66,33.17,14132,31.6385475967309,31.6714995135851,30.7488458416673,31.2290023444001,15010.3559130847,0.0,1.0
2021-02-24,34.162,34.162,33.38,33.38,27481,32.1629538163821,32.1629538163821,31.4267138455253,31.4267138455253,29189.0454887829,0.0,1.0
2021-02-25,32.9407,33.99,32.75,33.99,11450,31.0131202148381,32.0010186821272,30.8335793421496,32.0010186821272,12161.6597229564,0.0,1.0
2021-02-26,33.09,33.4373,32.68,32.78,35946,31.1536836773047,31.4806608408323,30.7676755084412,30.8618238423103,38180.1764542699,0.0,1.0
2021-03-01,34.0976,34.1439,33.61,33.8,8860,32.1023222893704,32.1459129679518,31.6432550134243,31.8221368477757,9410.68167208675,0.0,1.0
2021-03-02,33.68,34.53,33.68,34.53,16770,31.7091588471328,32.5094196850206,31.7091588471328,32.5094196850206,17812.3173409588,0.0,1.0
2021-03-03,33.111,33.652,33.04,33.48,6092,31.1734548274172,31.6827973136494,31.1066095103701,31.5208621793944,6470.64026482535,0.0,1.0
2021-03-04,32.134,32.98,31.63,32.7375,12333,30.2536256055156,31.0501205100486,29.779118002815,30.8218108004159,13099.5414291022,0.0,1.0
2021-03-05,32.58,32.58,31.5812,32.2,4338,30.673527174572,30.673527174572,29.7331736158869,30.3157635058692,4607.62269678469,0.0,1.0
2021-03-08,32.5246,33.18,32.5246,33.1266,22908,30.6213689976085,31.238417177787,30.6213689976085,31.1881419675008,24331.8166754135,0.0,1.0
2021-03-09,33.2541,33.43,32.96,32.96,21196,31.308181093184,31.4737880124599,31.0312908432748,31.0312908432748,22513.4095622518,0.0,1.0
2021-03-10,33.38,33.65,33.32,33.535,41482,31.4267138455253,31.680914346972,31.3702248452038,31.5726437630225,44060.2592687926,0.0,1.0
2021-03-11,34.0694,34.219,33.75,33.92,23031,32.0757724592193,32.2166183666875,31.7750626808412,31.9351148484187,24462.4615789876,0.0,1.0
2021-03-12,34.2067,34.2067,33.8606,34.12,4693,32.2050381216216,32.2050381216216,31.8791907381005,32.1234115161571,4984.68725588072,0.0,1.0
2021-03-15,34.5894,34.5894,34.06,34.182,13242,32.5653437953389,32.5653437953389,32.0669225158356,32.1817834831559,14065.0391311256,0.0,1.0
2021-03-16,34.3273,34.675,34.25,34.62,6549,32.3185810122678,32.6459347691309,32.245804350187,32.5941531855029,6956.04450005601,0.0,1.0
2021-03-17,34.555,34.6311,33.87,33.87,9064,32.5329567684879,32.6046036505623,31.8880406814842,31.8880406814842,9627.36102435603,0.0,1.0
2021-03-18,33.83,34.5401,33.83,34.37,50061,31.8503813479365,32.5189286667414,31.8503813479365,32.35878235083,53172.4757546654,0.0,1.0
2021-03-19,34.0474,34.164,33.64,34.12,4077,32.0550598257681,32.1648367830595,31.6714995135851,32.1234115161571,4330.40058432254,0.0,1.0
2021-03-22,34.223,34.41,34.0671,34.22,7409,32.2203843000423,32.3964416843776,32.0736070475403,32.2175598500262,7869.49667138722,0.0,1.0
2021-03-23,33.47,34.012,33.41,33.8893,25324,31.5114473460075,32.0217313155784,31.454958345686,31.9062113099209,26897.9799846417,0.0,1.0
2021-03-24,33.32,33.7899,33.32,33.7,6175,31.3702248452038,31.812627866055,31.3702248452038,31.7279885139066,6558.79902089568,0.0,1.0
2021-03-25,33.39,33.39,32.75,33.08,5867,31.4361286789122,31.4361286789122,30.8335793421496,31.1442688439178,6231.65568511659,0.0,1.0
2021-03-26,34.0235,34.0235,33.32,33.41,44692,32.0325583739733,32.0325583739733,31.3702248452038,31.454958345686,47469.7726059709,0.0,1.0
2021-03-29,33.6598,33.7208,33.491,33.6401,7198,31.6901408836912,31.7475713673514,31.5312184961201,31.671593661919,7645.38224330479,0.0,1.0
2021-03-30,33.8753,33.8753,33.5319,33.5319,6039,31.8930305431792,31.8930305431792,31.5697251646725,31.5697251646725,6414.34611938284,0.0,1.0
2021-03-31,34.19,34.41,34.17,34.17,4544,32.1893153498655,32.3964416843776,32.1704856830916,32.1704856830916,4826.42635642914,0.0,1.0
2021-04-01,34.7984,34.7984,34.61,34.61,7605,32.7621138131254,32.7621138131254,32.5847383521159,32.5847383521159,8077.67879415574,0.0,1.0
2021-04-05,35.19,35.34,34.99,35.34,21526,33.1307986885571,33.2720211893608,32.9425020208187,33.2720211893608,22863.9202791579,0.0,1.0
2021-04-06,35.23,35.42,35.04,35.04,10597,33.1684580221047,33.3473398564561,32.9895761877533,32.9895761877533,11255.6426274383,0.0,1.0
2021-04-07,35.05,35.1919,34.971,35.1919,9287,32.9989910211402,33.1325875069006,32.9246138373836,33.1325875069006,9864.2212966896,0.0,1.0
2021-04-08,35.3452,35.4,35.0112,35.1,23033,33.276916902722,33.3285101896823,32.962461467599,33.0460651880748,24464.5858863628,0.0,1.0
2021-04-09,35.5182,35.5182,35.28,35.28,4092,33.4397935203156,33.4397935203156,33.2155321890393,33.2155321890393,4346.33288963646,0.0,1.0
2021-04-12,35.506,35.58,35.28,35.58,12783,33.4283074235836,33.4979771906468,33.2155321890393,33.4979771906468,13577.5105885198,0.0,1.0
2021-04-13,35.4929,35.4929,35.221,35.33,13216,33.4159739918467,33.4159739918467,33.1599846720565,33.2626063559739,14037.4231352482,0.0,1.0
2021-04-14,35.3092,35.6517,35.27,35.42,9618,33.2430235025291,33.565481546031,33.2061173556524,33.3473398564561,10215.7941672833,0.0,1.0
2021-04-15,35.6152,35.645,35.34,35.34,18414,33.5311174041687,33.5591736076617,33.2720211893608,33.2720211893608,19558.4980033641,0.0,1.0
2021-04-16,35.677,35.75,35.58,35.6847,27467,33.5893010744999,33.6580293582244,33.4979771906468,33.5965504962078,29174.1753371565,0.0,1.0
2021-04-19,35.2443,35.52,35.15,35.39,11306,33.181921233848,33.4414881903253,33.0931393550094,33.3190953562954,12008.7095919428,0.0,1.0
2021-04-20,34.83,35.15,34.61,35.12,19581,32.7918646866281,33.0931393550094,32.5847383521159,33.0648948548486,20798.0313567868,0.0,1.0
2021-04-21,35.3375,35.3375,34.69,34.69,12692,33.2696674810141,33.2696674810141,32.6600570192113,32.6600570192113,13480.8546029486,0.0,1.0
2021-04-22,35.2023,35.5739,35.1229,35.3561,8894,33.142378933623,33.4922341422808,33.0676251565309,33.2871790711137,9446.79489746496,0.0,1.0
2021-04-23,35.7636,35.85,35.22,35.22,14454,33.6708335316306,33.7521776920935,33.1590431887178,33.1590431887178,15352.3694004901,0.0,1.0
2021-04-26,35.9437,35.98,35.77,35.79,17736,33.8403946809289,33.8745705261234,33.6768590249982,33.695688691772,18838.357803175,0.0,1.0
2021-04-27,35.986,36.0599,35.9,35.985,12817,33.8802194261556,33.9497950448849,33.7992518590281,33.8792779428169,13613.623813898,0.0,1.0
2021-04-28,35.8279,35.94,35.75,35.8,41814,33.7313709103084,33.8369111925758,33.6580293582244,33.7051035251589,44412.8942930741,0.0,1.0
2021-04-29,35.8599,35.9442,35.72,35.9442,14618,33.7614983771466,33.8408654225983,33.6297848580636,33.8408654225983,15526.5626052555,0.0,1.0
2021-04-30,35.3662,35.65,35.32,35.59,8101,33.2966880528345,33.5638810243552,33.253191522587,33.5073920240337,8604.50702320258,0.0,1.0
2021-05-03,35.404,35.59,35.288,35.34,7879,33.3322761230371,33.5073920240337,33.2230640557488,33.2720211893608,8368.7089045566,0.0,1.0
2021-05-04,35.11,35.1299,34.85,35.08,12721,33.0554800214617,33.0742155399017,32.8106943534019,33.027235521301,13511.6570598889,0.0,1.0
2021-05-05,35.2403,35.42,35.08,35.33,28425,33.1781553004932,33.3473398564561,33.027235521301,33.2626063559739,30191.7185698721,0.0,1.0
2021-05-06,35.24,35.25,34.871,35.1616,9990,33.1778728554916,33.1872876888786,32.8304655035144,33.1040605617382,10610.9153390685,0.0,1.0
2021-05-07,35.7303,35.7303,35.4788,35.4788,4176,33.6394821364521,33.6394821364521,33.4026990767712,33.4026990767712,4435.5537993944,0.0,1.0
2021-05-10,35.1981,35.73,35.17,35.61,83586,33.1384247036005,33.6391996914505,33.1119690217832,33.5262216908075,88781.178131269,0.0,1.0
2021-05-11,34.9848,35.12,34.38,34.38,64132,32.9376063074575,33.0648948548486,32.3681971842169,32.3681971842169,68118.0402928069,0.0,1.0
2021-05-12,33.8699,34.6,33.85,34.55,97007,31.8879465331503,32.575323518729,31.8692110147103,32.5282493517944,103036.342772474,0.0,1.0
2021-05-13,34.2815,34.508,33.9925,34.508,17326,32.2754610753558,32.4887070515694,32.0033723904739,32.4887070515694,18402.8747912613,0.0,1.0
2021-05-14,34.94,35.0106,34.75,34.75,13565,32.8954278538842,32.9618965775958,32.7165460195328,32.7165460195328,14408.1147722186,0.0,1.0
2021-05-17,34.9051,35.1,34.64,35.1,13237,32.8625700853638,33.0460651880748,32.6129828522767,33.0460651880748,14059.7283626876,0.0,1.0
2021-05-18,34.54,35.02,34.54,34.71,14530,32.5188345184075,32.9707465209795,32.5188345184075,32.6788866859851,15433.0930807473,0.0,1.0
2021-05-19,34.5044,34.5044,33.96,33.96,20878,32.4853177115501,32.4853177115501,31.9727741819664,31.9727741819664,22175.6446895968,0.0,1.0
2021-05-20,34.8766,34.96,34.66,34.82,8261,32.8357378102111,32.914257520658,32.6318125190505,32.7824498532412,8774.45161321769,0.0,1.0
2021-05-21,34.9195,35.209,34.88,35.0716,32728,32.876127445441,33.1486868719922,32.8389388535627,33.019327061256,34762.1658875909,0.0,1.0
2021-05-24,35.2709,35.34,35.2,35.24,16816,33.2069646906572,33.2720211893608,33.140213521944,33.1778728554916,17861.1764105881,0.0,1.0
2021-05-25,35.18,35.48,34.795,35.15,11215,33.1213838551701,33.4038288567776,32.7589127697739,33.0931393550094,11912.0536063717,0.0,1.0
2021-05-26,35.4809,35.4809,35.29,35.39,5642,33.4046761917824,33.4046761917824,33.2249470224262,33.3190953562954,5992.67110540785,0.0,1.0
2021-05-27,35.7537,35.8,35.49,35.49,4452,33.6615128465775,33.7051035251589,33.4132436901645,33.4132436901645,4728.70821717046,0.0,1.0
2021-05-28,35.7244,35.94,35.621,35.94,26801,33.6339273847539,33.8369111925758,33.5365780075331,33.8369111925758,28466.7809812186,0.0,1.0
2021-06-01,35.7797,35.86,35.641,35.85,112877,33.6859914133835,33.7615925254804,33.555407674307,33.7521776920935,119892.721794598,0.0,1.0
2021-06-02,35.7648,35.83,35.7,35.8,34073,33.671963311637,33.7333480253197,33.6109551912898,33.7051035251589,36190.7625974054,0.0,1.0
2021-06-03,35.51,35.6852,35.51,35.665,4799,33.4320733569384,33.5970212378771,33.4320733569384,33.5780032744356,5097.27554676572,0.0,1.0
2021-06-04,35.8553,35.8553,35.641,35.7,3288,33.7571675537886,33.7571675537886,33.555407674307,33.6109551912898,3492.36132481052,0.0,1.0
2021-06-07,35.798,35.798,35.65,35.71,3528,33.7032205584816,33.7032205584816,33.5638810243552,33.6203700246767,3747.27820983319,0.0,1.0
2021-06-08,35.9656,36.04,35.79,35.97,21820,33.8610131660463,33.9310595264449,33.695688691772,33.8651556927365,23176.1934633107,0.0,1.0
2021-06-09,35.6973,35.93,35.6973,35.85,3682,33.6084131862753,33.8274963591888,33.6084131862753,33.7521776920935,3910.84987772274,0.0,1.0
2021-06-10,35.65,35.879,35.6,35.77,4029,33.5638810243552,33.7794807089156,33.5168068574206,33.6768590249982,4279.41720731801,0.0,1.0
2021-06-11,35.9797,35.9797,35.64,35.64,5067,33.8742880811218,33.8742880811218,33.5544661909683,33.5544661909683,5381.93273504104,0.0,1.0
2021-06-14,35.9075,36.15,35.78,36.15,12214,33.8063129840683,34.034622693701,33.6862738583851,34.034622693701,12973.1451402785,0.0,1.0
2021-06-15,35.83,35.99,35.74,35.99,9610,33.7333480253197,33.8839853595103,33.6486145248374,33.8839853595103,10207.2969377826,0.0,1.0
2021-06-16,35.83,35.89,35.72,35.7898,1191,33.7333480253197,33.7898370256412,33.6297848580636,33.6955003951043,1265.02504192498,0.0,1.0
2021-06-17,35.38,35.6,34.94,34.94,14444,33.3096805229085,33.5168068574206,32.8954278538842,32.8954278538842,15341.7478636141,0.0,1.0
2021-06-18,34.95,35.171,34.95,35.09,3952,32.9048426872711,33.1129105051219,32.9048426872711,33.0366503546879,4197.63137337323,0.0,1.0
2021-06-21,35.39,35.4899,35.01,35.01,24195,33.3190953562954,33.4131495418307,32.9613316875926,32.9613316875926,25698.8084713475,0.0,1.0
2021-06-22,35.645,35.645,35.46,35.46,5035,33.5591736076617,33.5591736076617,33.3849991900038,33.3849991900038,5347.94381703802,0.0,1.0
2021-06-23,35.7332,35.81,35.69,35.78,4394,33.6422124381343,33.7145183585459,33.6015403579029,33.6862738583851,4667.10330328998,0.0,1.0
2021-06-24,36.0656,36.11,35.9,35.9,10630,33.9551614999154,33.9969633601533,33.7992518590281,33.7992518590281,11290.6936991289,0.0,1.0
2021-06-25,36.2406,36.2749,36.16,36.17,21120,34.1199210841865,34.1522139627036,34.0440375270879,34.0534523604748,22432.6858819946,0.0,1.0
2021-06-28,36.3249,36.43,36.2001,36.43,4574,34.1992881296381,34.2982380285346,34.0817910089694,34.2982380285346,4858.29096705699,0.0,1.0
2021-06-29,36.3604,36.43,36.26,36.33,8161,34.2327107881617,34.2982380285346,34.1381858609571,34.2040896946655,8668.23624445824,0.0,1.0
2021-06-30,36.33,36.36,36.26,36.26,7419,34.2040896946655,34.2323341948262,34.1381858609571,34.1381858609571,7880.11820826316,0.0,1.0
2021-07-01,36.3703,36.42,36.28,36.38,5517,34.2420314732147,34.2888231951477,34.1570155277309,34.2511638616001,5859.90189445855,0.0,1.0
2021-07-02,36.4,36.48,36.34,36.48,7713,34.2699935283739,34.3453121954692,34.2135045280524,34.3453121954692,8192.39139241593,0.0,1.0
2021-07-06,36.1907,36.2858,35.97,36.2858,4137,34.0729410655857,34.1624761310953,33.8651556927365,34.1624761310953,4394.12980557821,0.0,1.0
2021-07-07,36.12,36.25,35.805,36.25,15574,34.0063781935402,34.1287710275701,33.7098109418524,34.1287710275701,16541.9815305959,0.0,1.0
2021-07-08,35.6055,35.7701,35.201,35.201,7446,33.5219850157834,33.6769531733321,33.1411550052827,33.1411550052827,7908.79635782822,0.0,1.0
2021-07-09,36.1981,36.2135,35.76,35.76,19633,34.0799080422921,34.0944068857079,33.6674441916113,33.6674441916113,20853.2633485417,0.0,1.0
2021-07-12,36.22,36.25,36.13,36.15,9362,34.1005265274094,34.1287710275701,34.0157930269272,34.034622693701,9943.88282325917,0.0,1.0
2021-07-13,35.8734,36.11,35.8734,36.11,14136,33.7742084022189,33.9969633601533,33.7742084022189,33.9969633601533,15014.604527835,0.0,1.0
2021-07-14,35.7038,36.2,35.67,36.2,10149,33.6145328279768,34.0816968606356,33.582710691129,34.0816968606356,10779.797775396,0.0,1.0
2021-07-15,35.4675,35.74,35.25,35.74,5477,33.392060315044,33.6486145248374,33.1872876888786,33.6486145248374,5817.41574695476,0.0,1.0
2021-07-16,35.0022,35.524,35.0022,35.524,5540,32.9539881175508,33.4452541236801,32.9539881175508,33.4452541236801,5884.33142927321,0.0,1.0
2021-07-19,34.6261,34.67,34.2973,34.61,11397,32.5998962338689,32.6412273524374,32.2903365121071,32.5847383521159,12105.3655775139,0.0,1.0
2021-07-20,35.49,35.531,34.6308,34.6308,31956,33.4132436901645,33.4518445070509,32.6043212055607,32.6043212055607,33942.183240768,0.0,1.0
2021-07-21,35.972,35.972,35.49,35.49,22679,33.8670386594139,33.8670386594139,33.4132436901645,33.4132436901645,24088.5834809543,0.0,1.0
2021-07-22,35.82,36.0,35.731,36.0,12739,33.7239331919328,33.8934001928973,33.6401411747892,33.8934001928973,13530.7758262656,0.0,1.0
2021-07-23,36.239,36.239,35.91,36.19,16355,34.1184147108445,34.1184147108445,33.808666692415,34.0722820272486,17371.5235606071,0.0,1.0
2021-07-26,36.2,36.269,36.121,36.2594,11917,34.0816968606356,34.1466592110053,34.0073196768789,34.1376209709538,12657.685495063,0.0,1.0
2021-07-27,35.78,35.95,35.659,35.9499,9406,33.6862738583851,33.8463260259627,33.5723543744034,33.8462318776288,9990.61758551333,0.0,1.0
2021-07-28,36.0999,36.1799,35.74,35.91,11942,33.9874543784325,34.0627730455279,33.6486145248374,33.808666692415,12684.2393372528,0.0,1.0
2021-07-29,36.36,36.441,36.36,36.441,18218,34.2323341948262,34.3085943452602,34.2323341948262,34.3085943452602,19350.3158805956,0.0,1.0
2021-07-30,36.3545,36.53,36.06,36.06,11089,34.2271560364634,34.3923863624038,33.9498891932187,33.9498891932187,11778.2222417348,0.0,1.0
2021-08-02,36.305,36.73,36.305,36.41,4400,34.1805526111982,34.5806830301421,34.1805526111982,34.2794083617608,4673.47622541554,0.0,1.0
2021-08-03,36.5685,36.58,36.271,36.271,15789,34.4286334709434,34.4394605293384,34.1485421776827,34.1485421776827,16770.3445734287,0.0,1.0
2021-08-04,36.38,36.525,36.301,36.39,10179,34.2511638616001,34.3876789457103,34.1767866778434,34.260578694987,10811.6623860238,0.0,1.0
2021-08-05,36.5301,36.62,36.34,36.34,63126,34.3924805107377,34.477119862886,34.2135045280524,34.2135045280524,67049.5136830867,0.0,1.0
2021-08-06,36.5033,36.82,36.47,36.55,16765,34.3672487572607,34.6654165306244,34.3358973620823,34.4112160291776,17807.0065725208,0.0,1.0
2021-08-09,36.4337,36.58,36.275,36.3999,12817,34.3017215168878,34.4394605293384,34.1523081110374,34.26989938004,13613.623813898,0.0,1.0
2021-08-10,36.5417,36.6691,36.5,36.62,10593,34.4034017174665,34.5233466948158,34.364141862243,34.477119862886,11251.3940126879,0.0,1.0
2021-08-11,36.8153,36.82,36.52,36.61,5676,34.6609915589325,34.6654165306244,34.3829715290169,34.4677050294991,6028.78433078605,0.0,1.0
2021-08-12,36.76,36.809,36.55,36.699,7894,34.6089275303029,34.6550602138987,34.4112160291776,34.5514970466427,8384.64120987052,0.0,1.0
2021-08-13,36.6304,36.759,36.6,36.69,4947,34.4869112896084,34.6079860469642,34.4582901961122,34.5430236965944,5254.47429252971,0.0,1.0
2021-08-16,36.5562,36.5927,36.3926,36.41,6125,34.4170532258775,34.4514173677398,34.2630265516676,34.2794083617608,6505.69133651596,0.0,1.0
2021-08-17,35.93,36.1058,35.8,35.94,5252,33.8274963591888,33.9930091301308,33.7051035251589,33.8369111925758,5578.43116724602,0.0,1.0
2021-08-18,36.01,36.0881,35.89,35.91,20364,33.9028150262842,33.976344875036,33.7898370256412,33.808666692415,21629.6976941732,0.0,1.0
2021-08-19,35.5356,35.69,35.33,35.52,9865,33.4561753304089,33.6015403579029,33.2626063559739,33.4414881903253,10478.1461281192,0.0,1.0
2021-08-20,35.8963,35.8963,35.4532,35.56,11310,33.7957683706749,33.7957683706749,33.3785971033007,33.479147523873,12012.9582066932,0.0,1.0
2021-08-23,36.3449,36.41,36.1201,36.289,7297,34.218117796412,34.2794083617608,34.0064723418741,34.1654888777791,7750.53545837664,0.0,1.0
2021-08-24,36.6666,36.72,36.53,36.56,2562,34.5209929864691,34.5712681967552,34.3923863624038,34.4206308625645,2721.23774761696,0.0,1.0
2021-08-25,36.9465,37.03,36.8,36.825,19304,34.7845141729688,34.8631280317496,34.6465868638505,34.6701239473178,20503.8147853231,0.0,1.0
2021-08-26,36.635,36.91,36.635,36.7585,31749,34.4912421129664,34.7501500311066,34.4912421129664,34.6075153052948,33722.317427436,0.0,1.0
2021-08-27,37.1523,37.25,36.89,36.89,7341,34.9782714440716,35.0702543662617,34.7313203643328,34.7313203643328,7797.27022063079,0.0,1.0
2021-08-30,37.1499,37.27,37.1499,37.27,1573,34.9760118840587,35.0890840330356,34.9760118840587,35.0890840330356,1670.76775058606,0.0,1.0
2021-08-31,36.9031,37.0198,36.84,36.93,3372,34.7436537960696,34.8535249016949,34.6842461973982,34.7689796978804,3581.58223456846,0.0,1.0
2021-09-01,36.935,37.02,36.9,36.92,4146,34.7736871145739,34.8537131983627,34.7407351977197,34.7595648644935,4403.68918876656,0.0,1.0
2021-09-02,37.0911,37.21,36.951,37.16,6859,34.9206526637436,35.0325950327141,34.788750847993,34.9855208657795,7285.31214321029,0.0,1.0
2021-09-03,37.0762,37.1574,36.97,36.97,3501,34.9066245619971,34.9830730090989,34.8066390314281,34.8066390314281,3718.60006026815,0.0,1.0
2021-09-07,36.78,37.01,36.771,37.01,6024,34.6277571970767,34.8442983649758,34.6192838470285,34.8442983649758,6398.41381406892,0.0,1.0
2021-09-08,36.5162,36.61,36.41,36.61,6157,34.3793938923298,34.4677050294991,34.2794083617608,34.4677050294991,6539.68025451899,0.0,1.0
2021-09-09,36.5338,36.756,36.5338,36.61,3232,34.3959639990908,34.6051615969481,34.3959639990908,34.4677050294991,3432.88071830524,0.0,1.0
2021-09-10,36.3414,36.7188,36.3414,36.7188,9580,34.2148226047266,34.5701384167488,34.2148226047266,34.5701384167488,10175.4323271547,0.0,1.0
2021-09-13,36.2759,36.4001,36.222,36.2628,8512,34.1531554460423,34.2700876767078,34.1024094940868,34.1408220143054,9041.05218880388,0.0,1.0
2021-09-14,36.16,36.43,36.1,36.43,2743,34.0440375270879,34.2982380285346,33.9875485267664,34.2982380285346,2913.48756507156,0.0,1.0
2021-09-15,36.49,36.57,36.12,36.16,3763,34.3547270288561,34.4300456959515,34.0063781935402,34.0440375270879,3996.88432641789,0.0,1.0
2021-09-16,36.66,36.66,36.37,36.37,3250,34.5147791964337,34.5147791964337,34.2417490282131,34.2417490282131,3451.99948468194,0.0,1.0
2021-09-17,36.2105,36.49,36.11,36.49,6227,34.0915824356918,34.3547270288561,33.9969633601533,34.3547270288561,6614.0310126506,0.0,1.0
2021-09-20,35.2,35.7561,35.2,35.49,7634,33.140213521944,33.6637724065904,33.140213521944,33.4132436901645,8108.48125109597,0.0,1.0
2021-09-21,35.67,35.74,35.47,35.74,20133,33.582710691129,33.6486145248374,33.3944140233907,33.6486145248374,21384.3401923389,0.0,1.0
2021-09-22,36.14,36.15,35.721,35.721,6580,34.0252078603141,34.034622693701,33.6307263414023,33.6307263414023,6988.97126437143,0.0,1.0
2021-09-23,36.601,36.601,36.579,36.579,494,34.4696821445104,34.4696821445104,34.4489632295305,34.4489632295305,524.544842746093,0.0111,1.0
2021-09-24,36.5889,36.5889,36.28,36.3,4488,34.4582867412714,34.4582867412714,34.1673743395764,34.1862097168309,4765.50051466491,0.0,1.0
2021-09-27,36.58,36.72,36.32,36.32,6854,34.4499049983932,34.5817526391744,34.2050450940853,34.2050450940853,7277.79423518567,0.0,1.0
2021-09-28,35.7659,36.37,35.75,36.37,14967,33.6832109672507,34.2521335372214,33.6682368423334,34.2521335372214,15892.434537208,0.0,1.0
2021-09-29,35.5847,35.91,35.54,35.91,5110,33.5125624493254,33.818919860369,33.4704653811617,33.818919860369,5425.95981059217,0.0,1.0
2021-09-30,35.15,35.63,35.15,35.63,25836,33.1031755246999,33.5552245788067,33.1031755246999,33.5552245788067,27433.4829092875,0.0,1.0
2021-10-01,35.48,35.65,34.95,35.16,30210,33.4139592493983,33.5740599560612,32.9148217521553,33.1125932133271,32077.934614088,0.0,1.0
2021-10-04,34.9847,35.2,34.85,35.2,4500,32.9475011316918,33.150263967836,32.8206448658831,33.150263967836,4778.24249465065,0.0,1.0
2021-10-05,35.3236,35.45,35.01,35.01,3297,33.2666665992685,33.3857061835166,32.9713278839187,32.9713278839187,3500.85900108071,0.0,1.0
2021-10-06,35.271,35.291,34.96,34.96,1941,33.2171295570893,33.2359649343437,32.9242394407826,32.9242394407826,2061.01526269264,0.0,1.0
2021-10-07,35.755,36.12,35.75,35.75,14968,33.672945686647,34.0166913215408,33.6682368423334,33.6682368423334,15893.4963688735,0.0,1.0
2021-10-08,35.59,35.89,35.59,35.87,3114,33.5175538242978,33.8000844831146,33.5175538242978,33.7812491058601,3306.54380629825,0.0,1.0
2021-10-11,35.42,35.81,35.41,35.44,5160,33.357453117635,33.7247429740968,33.3480354290077,33.3762884948894,5479.05139386607,0.0,1.0
2021-10-12,35.5104,35.65,35.42,35.5,4912,33.4425890228251,33.5740599560612,33.357453117635,33.4327946266528,5215.71714082754,0.0,1.0
2021-10-13,35.7405,35.8,35.46,35.67,3224,33.6592900381376,33.7153252854696,33.3951238721439,33.5928953333156,3423.34528950081,0.0,1.0
2021-10-14,36.4085,36.44,36.24,36.28,5455,34.2883916384363,34.318057357612,34.1297035850675,34.1673743395764,5792.29173518205,0.0,1.0
2021-10-15,36.584,36.77,36.47,36.61,10109,34.4536720738441,34.6288410823105,34.3463104234937,34.4781580642749,10734.0563063163,0.0,1.0
2021-10-18,36.8444,36.8444,36.59,36.59,3887,34.6989086856971,34.6989086856971,34.4593226870204,34.4593226870204,4127.33968371267,0.0,1.0
2021-10-19,36.9435,37.09,36.83,36.83,6216,34.7922379799929,34.9302071183817,34.6853472140738,34.6853472140738,6600.34563261075,0.0,1.0
2021-10-20,37.13,37.19,36.931,36.9858,27817,34.9678778728906,35.024384004654,34.7804658692088,34.832074802886,29536.9714385994,0.0,1.0
2021-10-21,37.53,37.53,37.12,37.22,11655,35.3445854179797,35.3445854179797,34.9584601842634,35.0526370705357,12375.6480611452,0.0,1.0
2021-10-22,37.37,37.73,37.37,37.39,30307,35.1939023999441,35.5329391905242,35.1939023999441,35.2127377771985,32180.9322856393,0.0,1.0
2021-10-25,37.613,37.66,37.5,37.5,8818,35.4227522335857,35.4670153701336,35.316332352098,35.316332352098,9363.2316261843,0.0,1.0
2021-10-26,37.4202,37.79,37.4,37.715,7943,35.2411791968527,35.5894453222876,35.2221554658257,35.5188126575834,8434.12891889113,0.0,1.0
2021-10-27,36.897,37.18,36.85,37.18,2352,34.7484457278763,35.0149663160268,34.7041825913283,35.0149663160268,2497.42807720407,0.0,1.0
2021-10-28,37.4481,37.4481,37.02,37.02,2846,35.2674545481227,35.2674545481227,34.8642832979912,34.8642832979912,3021.97291995016,0.0,1.0
2021-10-29,37.64,37.71,37.32,37.32,4020,35.4481799928792,35.5141038132697,35.1468139568079,35.1468139568079,4268.56329522124,0.0,1.0
2021-11-01,38.0598,38.14,37.76,37.77,11177,35.8435345614501,35.9190644242405,35.5611922564059,35.5706099450331,11868.0925250467,0.0,1.0
2021-11-02,38.1375,38.15,38.0,38.1,4580,35.9167100020837,35.9284821128677,35.7872167834593,35.8813936697316,4863.18902788887,0.0,1.0
2021-11-03,38.515,38.515,38.1705,38.2,8390,36.2722277477615,36.2722277477615,35.9477883745535,35.9755705560038,8908.76767335975,0.0,1.0
2021-11-04,38.8335,38.94,38.54,38.54,10386,36.5721811305386,36.6724795144186,36.2957719693295,36.2957719693295,11028.1836776537,0.0,1.0
2021-11-05,38.89,39.19,38.89,39.19,4564,36.6253910712824,36.9079217300992,36.6253910712824,36.9079217300992,4846.19972124124,0.0,1.0
2021-11-08,39.28,39.35,39.02,39.16,4943,36.9926809277443,37.0586047481348,36.7478210234364,36.8796686642175,5248.63392245736,0.0,1.0
2021-11-09,39.23,39.4999,39.14,39.4999,5071,36.9455924846081,37.199775900657,36.8608332869631,37.199775900657,5384.54837563854,0.0,1.0
2021-11-10,38.6797,39.18,38.531,39.18,7900,36.4273370794519,36.898504041472,36.287296049565,36.898504041472,8388.47015727557,0.0,1.0
2021-11-11,38.9258,39.06,38.89,39.06,6311,36.6591063965679,36.7854917779453,36.6253910712824,36.7854917779453,6701.21964083116,0.0,1.0
2021-11-12,39.2981,39.31,39.241,39.27,3717,37.0097269441595,37.0209339936259,36.9559519420981,36.983263239117,3946.82830058143,0.0,1.0
2021-11-15,39.2688,39.3757,39.14,39.375,8877,36.9821331164818,37.0828082079068,36.8608332869631,37.0821489697029,9425.87969444749,0.0,1.0
2021-11-16,39.5719,39.6,39.344,39.35,4795,37.267583258773,37.2940469638155,37.0529541349585,37.0586047481348,5091.48283596663,0.0,1.0
2021-11-17,39.3324,39.4589,39.23,39.4589,9084,37.0420296161509,37.1611633772853,36.9455924846081,37.1611633772853,9645.67884920144,0.0,1.0
2021-11-18,39.1,39.38,39.035,39.38,7559,36.8231625324542,37.0868578140165,36.7619475563772,37.0868578140165,8026.3855593476,0.0,1.0
2021-11-19,39.0609,39.34,39.0609,39.22,8666,36.7863393699217,37.0491870595076,36.7863393699217,36.9361747959809,9201.83321303167,0.0,1.0
2021-11-22,38.8371,39.27,38.8371,39.26,1700,36.5755714984444,36.983263239117,36.5755714984444,36.9738455504898,1805.11383131247,0.0,1.0
2021-11-23,38.6167,38.7,38.24,38.7,3057,36.3680056411003,36.4464549873651,36.0132413105127,36.4464549873651,3246.01940136601,0.0,1.0
2021-11-24,38.693,38.75,38.26,38.28,3725,36.4398626053261,36.4935434305013,36.0320766877672,36.0509120650216,3955.32295390525,0.0,1.0
2021-11-26,37.83,38.14,37.781,38.14,2972,35.6271160767965,35.9190644242405,35.5809694025231,35.9190644242405,3155.76370980038,0.0,1.0
2021-11-29,38.2397,38.3786,38.03,38.031,2591,36.0129587798539,36.1437704748861,35.815469849341,35.8164116182037,2751.20584525329,0.0,1.0
2021-11-30,37.2704,38.08,37.181,38.08,4393,35.1001022212169,35.8625582924771,35.0159080848895,35.8625582924771,4664.62650644451,0.0,1.0
2021-12-01,37.52,37.955,37.52,37.65,5190,35.3351677293525,35.7448371846368,35.3351677293525,35.4575976815064,5510.9063438304,0.0,1.0
2021-12-02,37.2835,37.4552,36.72,36.72,8784,35.1124393933186,35.274141107048,34.5817526391744,34.5817526391744,9327.12934955804,0.0,1.0
2021-12-03,36.78,37.29,36.411,37.29,19796,34.6382587709377,35.1185608909262,34.2907460605931,35.1185608909262,21020.0196498009,0.0,1.0
2021-12-06,37.14,37.32,36.96,36.96,6738,34.9772955615179,35.1468139568079,34.8077771662278,34.8077771662278,7154.62176199022,0.0,1.0
2021-12-07,38.1406,38.299,37.64,37.64,8818,35.9196294855581,36.0688056734134,35.4481799928792,35.4481799928792,9363.23162618431,0.0,1.0
2021-12-08,38.3403,38.3403,38.17,38.17,3253,36.1077007274438,36.1077007274438,35.9473174901222,35.9473174901222,3454.13840779968,0.0,1.0
2021-12-09,37.8152,38.35,37.811,38.1,6064,35.6131778976282,36.1168358854122,35.6092224684047,35.8813936697316,6438.94721945811,0.0,1.0
2021-12-10,37.84,38.2,37.67,38.2,5471,35.6365337654237,35.9755705560038,35.4764330587608,35.9755705560038,5809.2810418297,0.0,1.0
2021-12-13,37.4,37.44,37.03,37.389,8325,35.2221554658257,35.2598262203346,34.8737009866184,35.2117960083358,8839.7486151037,0.0,1.0
2021-12-14,36.8577,37.01,36.68,36.901,4527,34.7114342115713,34.8548656093639,34.5440818846655,34.7522128033272,4806.91194961854,0.0,1.0
2021-12-15,37.29,37.29,36.295,36.55,7543,35.1185608909262,35.1185608909262,34.1815008725173,34.4216519325115,8009.39625269997,0.0,1.0
2021-12-16,36.6982,37.5,36.538,37.36,5888,34.561222077967,35.316332352098,34.4103507061588,35.1844847113168,6252.064846334,0.0,1.0
2021-12-17,36.48,36.69,36.47,36.69,3285,34.3557281121209,34.5534995732927,34.3463104234937,34.5534995732927,3488.11702109497,0.0,1.0
2021-12-20,35.53,35.6242,35.321,35.6029,13633,33.4610476925344,33.5497623194029,33.2642180002254,33.5297026426269,14475.9510954605,0.0,1.0
2021-12-21,36.65,36.68,36.22,36.22,8576,34.5158288187838,34.5440818846655,34.1108682078131,34.1108682078131,9106.26836313864,0.0,1.0
2021-12-22,37.0,37.06,36.621,36.621,6057,34.8454479207367,34.9019540525001,34.4885175217648,34.4885175217648,6431.51439779977,0.0,1.0
2021-12-23,37.3245,37.46,37.3245,37.43,1985,35.1743136075994,35.3020077359556,35.1743136075994,35.2737359732199,2106.3419552839,0.0247,1.0
2021-12-27,37.9327,37.9327,37.4066,37.4066,14054,35.7474764774608,35.7474764774608,35.2516839982861,35.2516839982861,14913.1132692997,0.0,1.0
2021-12-28,37.791,38.13,37.7211,38.12,4220,35.6139395181393,35.9334104370525,35.5480663109652,35.9239865161406,4477.96627269423,0.0,1.0
2021-12-29,37.9,38.05,37.82,37.82,4401,35.7166602560789,35.8580190697574,35.6412688887838,35.6412688887838,4670.03070287378,0.0,1.0
2021-12-30,37.93,38.14,37.93,38.11,8568,35.7449320188146,35.9428343579644,35.7449320188146,35.9145625952287,9091.7571147972,0.0,1.0
2021-12-31,37.83,37.92,37.6,37.89,9516,35.6506928096957,35.7355080979027,35.4339426287221,35.7072363351671,10097.7078319806,0.0,1.0
2022-01-03,38.08,38.17,37.791,38.17,3649,35.886290832493,35.9711061207001,35.6139395181393,35.9711061207001,3872.06135759746,0.0,1.0
2022-01-04,38.511,38.559,38.27,38.43,2080,36.2924618237957,36.3376966441728,36.065345329819,36.2161280644093,2207.14925289194,0.0,1.0
2022-01-05,37.7282,38.79,37.7282,38.79,4679,35.5547572948126,36.5553892172375,35.5547572948126,36.5553892172375,4965.02468955837,0.0,1.0
2022-01-06,38.11,38.21,37.92,37.92,9108,35.9145625952287,36.0088018043477,35.7355080979027,35.7355080979027,9664.7670169903,0.0,1.0
2022-01-07,37.7,37.9699,37.7,37.93,16819,35.5281818378411,35.7825334632531,35.5281818378411,35.7449320188146,17847.1361944181,0.0,1.0
2022-01-10,37.4752,37.57,36.74,37.45,18715,35.3163320957417,35.4056708659864,34.6234854302992,35.2925838150437,19859.0376287849,0.0,1.0
2022-01-11,38.0545,38.108,37.3816,37.3816,7637,35.8622598341677,35.9126778110463,35.2281241960063,35.2281241960063,8103.84559823835,0.0,1.0
2022-01-12,38.1728,38.28,37.89,38.28,5771,35.9737448185554,36.0747692507309,35.7072363351671,36.0747692507309,6123.77804732664,0.0,1.0
2022-01-13,37.84,38.5639,37.84,38.18,15032,35.6601167306076,36.3423143654196,35.6601167306076,35.980530041612,15950.8978699383,0.0,1.0
2022-01-14,38.0803,38.129,37.61,37.65,6021,35.8865735501204,35.9324680449613,35.443366549634,35.4810622332816,6389.06040945307,0.0,1.0
2022-01-18,37.32,37.95,37.32,37.95,5354,35.1700728431891,35.7637798606384,35.1700728431891,35.7637798606384,5681.28706729974,0.0,1.0
2022-01-19,36.75,37.529,36.75,37.342,30422,34.6329093512111,35.3670327902477,34.6329093512111,35.1908054691952,32281.6800824417,0.0,1.0
2022-01-20,36.08,37.285,36.08,36.74,14111,34.0015066501142,35.1370891199974,34.0015066501142,34.6234854302992,14973.5976478645,0.0,1.0
2022-01-21,35.4372,36.2,35.38,35.6363,13098,33.3957370138976,34.1145937010569,33.3418321862816,33.5833672792535,13898.6735165282,0.0,1.0
2022-01-24,35.84,35.84,33.45,34.86,35709,33.7753325482287,33.7753325482287,31.523015450286,32.8517882988631,37891.8714766916,0.0,1.0
2022-01-25,35.6474,35.9768,35.2001,35.3,14960,33.5938278314657,33.9042517863035,33.1722958490766,33.2664408189865,15874.4965496459,0.0,1.0
2022-01-26,35.3725,36.31,35.28,36.15,9900,33.3347642455977,34.2182568310878,33.2475929771627,34.0674740964975,10505.1815402068,0.0,1.0
2022-01-27,34.9928,36.1,34.78,35.79,10445,32.9769379685731,34.020354491938,32.776396931568,33.7282129436693,11083.4970896425,0.0,1.0
2022-01-28,35.4542,35.47,34.4201,34.77,4215,33.4117576794479,33.4266474744887,32.4372300179489,32.7669730106561,4472.6606254517,0.0,1.0
2022-01-31,36.2686,36.2686,35.5039,35.6,3674,34.1792417985125,34.1792417985125,33.45859456638,33.5491584463433,3898.5895938101,0.0,1.0
2022-02-01,36.86,36.92,36.18,36.25,15547,34.736572481242,34.7931160067133,34.0957458592331,34.1617133056164,16497.3795359187,0.0,1.0
2022-02-02,37.0164,37.06,36.54,36.92,19132,34.883962604304,34.9250508994798,34.4350070120613,34.7931160067133,20301.5286088118,0.0,1.0
2022-02-03,36.205,36.73,36.205,36.46,7377,34.1193056615129,34.6140615093873,34.1193056615129,34.3596156447662,7827.95194162685,0.0,1.0
2022-02-04,36.228,36.33,35.97,36.1,2527,34.1409806796102,34.2371046729116,33.8978435200834,34.020354491938,2681.47411637401,0.0,1.0
2022-02-07,36.1764,36.47,36.1764,36.27,3559,34.0923532477049,34.3690395656781,34.0923532477049,34.1805611474402,3776.55970723193,0.0,1.0
2022-02-08,36.4795,36.51,36.07,36.07,1329,34.3779922905444,34.4067352493256,33.9920827292023,33.9920827292023,1410.24103706413,0.0,1.0
2022-02-09,37.3599,37.3599,37.02,37.02,5256,35.2076742876275,35.2076742876275,34.8873552158323,34.8873552158323,5577.29638134619,0.0,1.0
2022-02-10,36.71,37.58,36.68,37.42,6631,34.5952136675635,35.4150947868983,34.5669419048279,35.264312052308,7036.34937304158,0.0,1.0
2022-02-11,36.42,37.11,36.19,37.11,8206,34.3219199611186,34.9721705040393,34.105169780145,34.9721705040393,8707.62825443812,0.0,1.0
2022-02-14,36.14,36.3355,35.98,36.291,5973,34.0580501755856,34.2422878294131,33.9072674409953,34.2003513813552,6338.12619592479,0.0,1.0
2022-02-15,36.631,36.72,36.19,36.19,8733,34.5207646923596,34.6046375884754,34.105169780145,34.105169780145,9266.84347380064,0.0,1.0
2022-02-16,36.8154,36.9093,36.52,36.52,5034,34.6945417939749,34.7830324113376,34.4161591702375,34.4161591702375,5341.7256437779,0.0,1.0
2022-02-17,36.0896,36.6118,35.98,36.6118,5957,34.0105536141896,34.5026707642087,33.9072674409953,34.5026707642087,6321.14812474871,0.0,1.0
2022-02-18,35.905,36.33,35.6213,36.06,13905,33.8365880341561,34.2371046729116,33.5692313978856,33.9826588082904,14755.0049814723,0.0,1.0
2022-02-22,35.11,35.79,34.86,35.51,14690,33.0873863216605,33.7282129436693,32.8517882988631,33.4643431581362,15587.9915985493,0.0,1.0
2022-02-23,34.63,35.3899,34.6,35.34,10196,32.6350381178896,33.3511618679844,32.6067663551539,33.304136502634,10819.2758569645,0.0,1.0
2022-02-24,35.3634,35.3634,34.07,34.07,6581,33.3261884775679,33.3261884775679,32.1072985468235,32.1072985468235,6983.29290061628,0.0,1.0
2022-02-25,36.05,36.05,35.3436,35.441,12627,33.9732348873785,33.9732348873785,33.3075291141623,33.3993181038442,13398.881546282,0.0,1.0
2022-02-28,36.24,36.4139,35.92,35.945,4894,34.1522893847045,34.3161713693624,33.8507239155239,33.8742837178036,5193.1675209871,0.0,1.0
2022-03-01,35.88,36.48,35.7371,36.32,20324,33.8130282318763,34.37846348659,33.6783604020453,34.2276807519997,21566.3949114307,0.0,1.0
2022-03-02,36.93,37.05,36.3,36.45,10254,34.8025399276252,34.9156269785679,34.2088329101759,34.3501917238543,10880.8213649779,0.0,1.0
2022-03-03,36.46,36.84,36.32,36.83,10345,34.3596156447662,34.7177246394182,34.2276807519997,34.7083007185063,10977.3841447919,0.0,1.0
2022-03-04,36.22,36.32,35.89,36.11,9751,34.1334415428807,34.2276807519997,33.8224521527882,34.0297784128499,10347.0732523795,0.0,1.0
2022-03-07,35.17,36.19,35.17,36.19,4574,33.1439298471318,34.105169780145,33.1439298471318,34.105169780145,4853.60609746527,0.0,1.0
2022-03-08,35.34,35.8774,35.18,35.19,7011,33.304136502634,33.8105780124392,33.1533537680437,33.1627776889556,7439.57856347376,0.0,1.0
2022-03-09,35.8,36.04,35.75,35.84,35821,33.7376368645812,33.9638109664666,33.6905172600217,33.7753325482287,38010.7179749241,0.0,1.0
2022-03-10,35.96,36.0,35.51,35.769,5109,33.8884195991715,33.926115282819,33.4643431581362,33.7084227097543,5421.31035241583,0.0,1.0
2022-03-11,35.45,36.01,35.45,36.01,14472,33.4077996326649,33.9355392037309,33.4077996326649,33.9355392037309,15356.6653787751,0.0,1.0
2022-03-14,34.48,35.18,34.32,35.1,7455,32.4936793042111,33.1533537680437,32.3428965696208,33.0779624007486,7910.72003861031,0.0,1.0
2022-03-15,34.68,34.74,34.13,34.16,31470,32.682157722449,32.7387012479204,32.1638420722948,32.1921138350305,33393.7437444757,0.0,1.0
2022-03-16,35.1331,35.2435,34.78,35.2435,20816,33.1091555789669,33.2131956658343,32.776396931568,33.2131956658343,22088.4706000956,0.0,1.0
2022-03-17,36.1087,36.11,35.3,35.3,14706,34.0285533031313,34.0297784128499,33.2664408189865,33.2664408189865,15604.9696697255,0.0,1.0
2022-03-18,36.1,36.1,35.86,35.98,2558,34.020354491938,34.020354491938,33.7941803900525,33.9072674409953,2714.36912927769,0.0,1.0
2022-03-21,36.5615,36.84,36.42,36.42,5697,34.4552684420219,34.7177246394182,34.3219199611186,34.3219199611186,6045.25446813721,0.0,1.0
2022-03-22,36.809,36.8586,36.5659,36.8586,3022,34.6885104845913,34.7352531323143,34.4594149672231,34.7352531323143,3206.73319338435,0.0,1.0
2022-03-23,36.8535,36.99,36.75,36.909,9149,34.7304469326492,34.8590834530966,34.6329093512111,34.7827496937102,9708.27332437904,0.0,1.0
2022-03-24,37.1,37.1,36.9,36.9792,12695,34.9627465831274,34.9627465831274,34.7742681648895,34.8489056185117,13471.0383487804,0.0,1.0
2022-03-25,37.41,37.41,36.96,36.99,8657,35.3167090525782,35.3167090525782,34.8918889757629,34.9202103142172,9170.11745114336,0.0656,1.0
2022-03-28,36.95,36.95,36.72,36.9411,10750,34.8824485296114,34.8824485296114,34.665318268128,34.8740465325366,11387.1736860103,0.0,1.0
2022-03-29,37.36,37.36,36.5701,36.86,8090,35.2695068218209,35.2695068218209,34.5238059803178,34.7974845142484,8569.5102437045,0.0,1.0
2022-03-30,37.21,37.568,37.03,37.568,4205,35.1279001295491,35.4658681017711,34.957972098823,35.4658681017711,4454.23863717892,0.0,1.0
2022-03-31,36.6513,37.2599,36.6513,37.17,9805,34.6004624030676,35.1750079558449,34.6004624030676,35.0901383449433,10386.1616736122,0.0,1.0
2022-04-01,36.93,37.075,36.59,36.95,2667,34.8635676373085,35.0004541065046,34.5425924681592,34.8824485296114,2825.07834610135,0.0,1.0
2022-04-04,36.93,37.0,36.73,36.85,3586,34.8635676373085,34.9296507603687,34.6747587142795,34.7880440680969,3798.54928725888,0.0,1.0
2022-04-05,36.29,36.665,36.22,36.66,66776,34.2593790836156,34.6133958142951,34.1932959605555,34.6086755912193,70733.9451215838,0.0,1.0
2022-04-06,35.761,36.03,35.6143,35.94,8068,33.7599794822039,34.0139274836779,33.6214881371621,33.9289634683149,8546.20626034708,0.0,1.0
2022-04-07,35.93,35.97,35.52,35.97,3894,33.9195230221634,33.9572848067692,33.5324647299539,33.9572848067692,4124.80505426271,0.0,1.0
2022-04-08,36.58,36.58,36.3899,36.3899,4733,34.5331520220077,34.5331520220077,34.3536891406686,34.3536891406686,5013.53423775691,0.0,1.0
2022-04-11,36.08,36.3,36.03,36.03,18673,34.0611297144352,34.2688195297671,34.0139274836779,34.0139274836779,19779.7855105926,0.0,1.0
2022-04-12,36.27,36.84,36.27,36.79,25370,34.2404981913127,34.7786036219455,34.2404981913127,34.7314013911882,26873.7298989844,0.0,1.0
2022-04-13,36.91,36.95,36.5901,36.78,7933,34.8446867450056,34.8824485296114,34.5426868726207,34.7219609450367,8403.20454429021,0.0,1.0
2022-04-14,36.9797,37.17,36.93,37.17,93957,34.9104866546812,35.0901383449433,34.8635676373085,35.0901383449433,99526.0165596717,0.0,1.0
2022-04-18,37.17,37.231,37.0,37.11,11643,35.0901383449433,35.1477250664672,34.9296507603687,35.0334956680346,12333.1035559273,0.0,1.0
2022-04-19,37.55,37.6,36.99,36.99,146049,35.4488752986985,35.4960775294557,34.9202103142172,34.9202103142172,154705.61206215,0.0,1.0
2022-04-20,37.67,37.8624,37.5,37.61,12133,35.5621606525159,35.7437948364698,35.4016730679412,35.5055179756072,12852.1468216152,0.0,1.0
2022-04-21,36.73,38.63,36.641,38.63,87684,34.6747587142795,36.4684434830552,34.5907387435316,36.4684434830552,92881.2034868956,0.0,1.0
2022-04-22,35.7126,36.8,35.63,36.8,8685,33.7142877228309,34.7408418373396,33.6363096376199,34.7408418373396,9199.77706632553,0.0,1.0
2022-04-25,35.08,35.33,34.1,35.2,8490,33.1170850992901,33.3530962530764,32.1919213764479,33.2303704531075,8993.21903202116,0.0,1.0
2022-04-26,34.81,35.4,34.81,35.3,12296,32.8621930532009,33.4191793761365,32.8621930532009,33.324774914622,13024.8081528542,0.0,1.0
2022-04-27,35.12,35.4699,34.79,35.01,22440,33.1548468838959,33.4851680947352,32.843312160898,33.0510019762299,23770.0630245648,0.0,1.0
2022-04-28,35.72,35.97,34.82,34.841,18971,33.7212736529829,33.9572848067692,32.8716334993523,32.8914584362704,20095.4485578885,0.0,1.0
2022-04-29,35.05,36.2041,34.97,35.92,15512,33.0887637608357,34.1782856511747,33.0132401916241,33.910082576012,16431.4268109202,0.0,1.0
2022-05-02,35.22,35.27,34.441,35.14,13508,33.2492513454104,33.2964535761677,32.5138405902124,33.1737277761988,14308.6457814537,0.0,1.0
2022-05-03,35.985,36.04,35.4717,35.48,15827,33.9714454759964,34.0233679298294,33.4868673750424,33.4947029453481,16765.0974817195,0.0,1.0
2022-05-04,37.31,37.31,35.94,36.28,14545,35.2223045910636,35.2223045910636,33.9289634683149,34.2499386374642,15407.1108151647,0.0,1.0
2022-05-05,36.35,37.02,36.0413,37.02,7588,34.3160217605244,34.9485316526716,34.0245951878291,34.9485316526716,8037.75571436708,0.0,1.0
2022-05-06,36.54,36.54,35.801,36.0203,10678,34.4953902374019,34.4953902374019,33.7977412668097,34.004770250911,11310.9061041133,0.0,1.0
2022-05-09,34.5725,35.61,34.5725,35.61,3053,32.6379824571039,33.617428745317,32.6379824571039,33.617428745317,3233.95732682693,0.0,1.0
2022-05-10,34.4744,35.13,33.89,35.13,6758,32.5453716803582,33.1642873300473,31.9936720072674,33.1642873300473,7158.55997861002,0.0,1.0
2022-05-11,34.4189,35.57,34.34,34.6,11341,32.4929772042177,33.5796669607112,32.4184920840827,32.6639436840204,12013.2034207482,0.0,1.0
2022-05-12,34.3879,34.68,33.78,34.07,68370,32.4637118211482,32.739467253232,31.8898270996014,32.1636000379935,72422.4246430254,0.0,1.0
2022-05-13,35.385,35.58,35.19,35.3724,11364,33.4050187069093,33.5891074068626,33.220930006956,33.3931237447585,12037.5666760764,0.0,1.0
2022-05-16,35.72,35.8121,35.52,35.56,15266,33.7212736529829,33.8082201620378,33.5324647299539,33.5702265145597,16170.8459061054,0.0,1.0
2022-05-17,36.19,36.19,35.87,35.96,376985,34.1649746221011,34.1649746221011,33.8628803452547,33.9478443606178,399329.643908893,0.0,1.0
2022-05-18,35.21,35.99,34.991,35.99,24142,33.2398108992589,33.9761656990721,33.0330651285422,33.9761656990721,25572.9439188522,0.0,1.0
2022-05-19,35.0984,35.38,34.8001,34.85,6175,33.1344555202087,33.4002984838336,32.852847011511,32.8999548378067,6541.00441963849,0.0,1.0
2022-05-20,35.0729,35.27,34.605,35.27,10991,33.1103823825225,33.2964535761677,32.6686639070962,33.2964535761677,11642.4582309711,0.0,1.0
2022-05-23,35.68,35.718,35.23,35.23,11923,33.6835118683771,33.7193855637527,33.2586917915618,33.2586917915618,12629.6997077489,0.0,1.0
2022-05-24,35.553,35.66,35.07,35.444,45483,33.5636182022537,33.6646309760742,33.1076446531386,33.4607173392029,48178.8670475169,0.0,1.0
2022-05-25,36.0062,36.11,35.44,35.44,328552,33.9914592218375,34.0894510528895,33.4569411607423,33.4569411607423,348025.92454754,0.0,1.0
2022-05-26,36.45,36.52,36.1883,36.1883,12363,34.4104262220389,34.476509345099,34.1633697462554,34.1633697462554,13095.7793748972,0.0,1.0
2022-05-27,37.05,37.05,36.56,36.56,41227,34.9768529911259,34.9768529911259,34.5142711297048,34.5142711297048,43670.6055398276,0.0,1.0
2022-05-31,36.66,37.07,36.66,36.99,20794,34.6086755912193,34.9957338834288,34.6086755912193,34.9202103142172,22026.5013606417,0.0,1.0
2022-06-01,36.9,37.01,36.49,37.01,6853,34.8352462988542,34.9390912065201,34.4481880066447,34.9390912065201,7259.19081583521,0.0,1.0
2022-06-02,36.99,37.069,36.75,37.01,8643,34.9202103142172,34.9947898388137,34.6936396065824,34.9390912065201,9155.28764355229,0.0,1.0
2022-06-03,37.04,37.06,36.831,36.9399,12650,34.9674125449745,34.9862934372774,34.7701072204092,34.8729136789985,13399.7904305144,0.0,1.0
2022-06-06,37.06,37.155,37.011,37.06,7411,34.9862934372774,35.0759776757162,34.9400352511353,34.9862934372774,7850.26457553696,0.0,1.0
2022-06-07,37.42,37.45,36.982,36.982,11875,35.3261494987296,35.354470837184,34.9126579572961,34.9126579572961,12578.8546531509,0.0,1.0
2022-06-08,37.15,37.52,37.1,37.52,18417,35.0712574526404,35.4205539602441,35.0240552218832,35.4205539602441,19508.61188607,0.0,1.0
2022-06-09,36.73,37.28,36.73,37.28,7881,34.6747587142795,35.1939832526093,34.6747587142795,35.1939832526093,8348.12240180904,0.0,1.0
2022-06-10,36.28,36.4767,36.16,36.4251,11553,34.2499386374642,34.4356322132632,34.1366532836468,34.3869195111218,12237.769078556,0.0,1.0
2022-06-13,35.3,35.77,35.2,35.39,19517,33.324774914622,33.7684758837402,33.2303704531075,33.4097389299851,20673.8110539408,0.0,1.0
2022-06-14,35.44,35.68,35.171,35.49,13551,33.4569411607423,33.6835118683771,33.2029931592683,33.5041433914996,14354.1944761977,0.0,1.0
2022-06-15,35.2689,35.52,35.2201,35.52,14902,33.295415127091,33.5324647299539,33.2493457498719,33.5324647299539,15785.2709087373,0.0,1.0
2022-06-16,34.3,34.67,34.28,34.5093,42565,32.3807302994769,32.7300268070806,32.361849407174,32.5783188374268,45087.9114367469,0.0,1.0
2022-06-17,33.92,34.37,33.78,34.28,36335,32.0219933457218,32.4468134225371,31.8898270996014,32.361849407174,38488.6470587148,0.0,1.0
2022-06-21,34.49,34.57,34.22,34.22,46412,32.5600987763545,32.6356223455661,32.3052067302653,32.3052067302653,49162.9307083823,0.0,1.0
2022-06-22,33.88,34.1,33.81,33.81,11960,31.984231561116,32.1919213764479,31.9181484380558,31.9181484380558,12668.8927706682,0.0,1.0
2022-06-23,33.6077,34.03,33.49,33.96,18196,31.727168212412,32.1258382533877,31.6160541612094,32.0597551303276,19274.512780525,0.0,1.0
2022-06-24,34.01,34.1326,33.65,33.65,14581,32.1739845287601,32.289966019593,31.8334189765592,31.8334189765592,15413.0679573342,0.071,1.0
2022-06-27,34.2399,34.37,34.14,34.14,60179,32.3914734744573,32.514550080961,32.2969665337216,32.2969665337216,63613.1278104669,0.0,1.0
2022-06-28,34.319,34.55,34.25,34.55,24702,32.4663032943993,32.6848328570615,32.4010282302274,32.6848328570615,26111.6250382052,0.0,1.0
2022-06-29,34.1,34.5,34.03,34.49,359567,32.2591259168104,32.6375320859225,32.1929048372157,32.6280719316947,380085.769577861,0.0,1.0
2022-06-30,33.92,34.03,33.7796,33.88,253496,32.0888431407099,32.1929048372157,31.9560225753515,32.0510025237987,267961.804739894,0.0,1.0
2022-07-01,34.07,34.07,33.651,33.81,35371,32.2307454541269,32.2307454541269,31.834364991982,31.984781444204,37389.4538590543,0.0,1.0
2022-07-05,33.59,33.67,33.33,33.5401,21491,31.7766580511924,31.8523392850148,31.5306940412695,31.7294518815956,22717.3886201954,0.0,1.0
2022-07-06,33.6,33.665,33.34,33.64,27455,31.7861182054202,31.8476092079009,31.5401541954973,31.8239588223314,29021.7255859414,0.0,1.0
2022-07-07,33.92,34.07,33.871,33.95,10788,32.0888431407099,32.2307454541269,32.0424883849937,32.1172236033933,11403.6195819026,0.0,1.0
2022-07-08,33.94,34.059,33.8901,33.945,19689,32.1077634491655,32.2203392844764,32.0605572795687,32.1124935262794,20812.5570956693,0.0,1.0
2022-07-11,33.77,34.24,33.67,34.24,20699,31.9469408272928,32.3915680759996,31.8523392850148,32.3915680759996,21880.1929667966,0.0,1.0
2022-07-12,33.62,33.79,33.54,33.6105,13942,31.8050385138758,31.9658611357484,31.7293572800533,31.7960513673594,14737.6032824329,0.0,1.0
2022-07-13,33.7,33.82,33.54,33.6485,12645,31.8807197476982,31.9942415984319,31.7293572800533,31.831999953425,13366.5896934704,0.0,1.0
2022-07-14,33.32,33.44,33.1801,33.2,41894,31.5212338870417,31.6347557377753,31.3888863293947,31.407712036308,44284.6902821864,0.0,1.0
2022-07-15,33.6299,33.71,33.45,33.54,136240,31.8144040665613,31.890179901926,31.6442158920031,31.7293572800533,144014.565428106,0.0,1.0
2022-07-18,33.89,34.099,33.85,33.94,20895,32.0604626780265,32.2581799013876,32.0226220611153,32.1077634491655,22087.3777497084,0.0,1.0
2022-07-19,34.27,34.4,34.05,34.07,11638,32.419948538683,32.5429305436445,32.2118251456713,32.2307454541269,12302.1250179999,0.0,1.0
2022-07-20,34.54,34.54,34.25,34.34,70519,32.6753727028337,32.6753727028337,32.4010282302274,32.4861696182776,74543.1821742853,0.0,1.0
2022-07-21,34.32,34.423,34.07,34.17,19911,32.467249309822,32.5646888983684,32.2307454541269,32.325346996405,21047.2255742735,0.0,1.0
2022-07-22,34.2504,34.51,34.2408,34.4,7959,32.4014066363965,32.6469922401503,32.3923248883378,32.5429305436445,8413.18207752714,0.0,1.0
2022-07-25,34.6868,34.75,34.39,34.39,6583,32.8142477668979,32.8740359416176,32.5334703894167,32.5334703894167,6958.66033626851,0.0,1.0
2022-07-26,34.7,34.869,34.51,34.79,20361,32.8267351704786,32.9866117769284,32.6469922401503,32.9118765585288,21522.9049227956,0.0,1.0
2022-07-27,35.0,35.08,34.62,34.66,19145,33.1105397973127,33.1862210311351,32.7510539366561,32.7888945535674,20237.513616567,0.0,1.0
2022-07-28,35.08,35.186,34.81,35.15,8525,33.1862210311351,33.2864986659498,32.9307968669844,33.2524421107297,9011.48099144602,0.0,1.0
2022-07-29,35.64,35.65,35.38,35.38,9083,33.7159896678921,33.7254498221199,33.4700256579692,33.4700256579692,9601.32338361339,0.0,1.0
2022-08-01,35.36,35.469,35.255,35.3,22631,33.4511053495136,33.5542210305967,33.3517737301217,33.3943444241468,23922.4429697847,0.0,1.0
2022-08-02,35.31,35.49,35.22,35.33,9261,33.4038045783746,33.5740873544751,33.3186631903244,33.4227248868302,9789.48099258434,0.0,1.0
2022-08-03,35.18,35.29,35.02,35.29,23830,33.2808225734131,33.384884269919,33.1294601057683,33.384884269919,25189.8641672914,0.0,1.0
2022-08-04,34.72,35.03,34.72,35.03,42881,32.8456554789342,33.1389202599961,32.8456554789342,33.1389202599961,45328.0136532782,0.0,1.0
2022-08-05,35.07,35.0999,34.89,34.89,21662,33.1767608769073,33.2050467380484,33.0064781008068,33.0064781008068,22898.1467726339,0.0,1.0
2022-08-08,35.0,35.24,35.0,35.1473,17934,33.1105397973127,33.33758349878,33.1105397973127,33.2498878690882,18957.4076364332,0.0,1.0
2022-08-09,35.25,35.32,35.13,35.19,52797,33.3470436530078,33.4132647326024,33.2335218022741,33.2902827276409,55809.8723642668,0.0,1.0
2022-08-10,35.41,35.57,35.275,35.479,29892,33.4984061206526,33.6497685882975,33.3706940385773,33.5636811848245,31597.7935244932,0.0,1.0
2022-08-11,35.87,36.02,35.7601,35.79,62461,33.9335732151316,34.0754755285487,33.829606120168,33.8578919813092,66025.3506400832,0.0,1.0
2022-08-12,35.97,36.04,35.781,35.96,11392,34.0281747574096,34.0943958370043,33.8493778425041,34.0187146031818,12042.0869741411,0.0,1.0
2022-08-15,35.8528,35.92,35.47,35.5,76289,33.9173017498598,33.9808739862706,33.5551670460194,33.5835475087029,80642.4484875571,0.0,1.0
2022-08-16,36.015,36.1,35.85,35.99,15544,34.0707454514347,34.1511567623711,33.914652906676,34.0470950658652,16431.0217631715,0.0,1.0
2022-08-17,35.94,35.96,35.75,35.93,5413,33.9997942947262,34.0187146031818,33.8200513643979,33.9903341404984,5721.89403011112,0.0,1.0
2022-08-18,36.3059,36.36,36.1073,36.1073,11295,34.3459413379216,34.397120772294,34.1580626749574,34.1580626749574,11939.5516479041,0.0,1.0
2022-08-19,36.0899,36.17,36.015,36.02,4685,34.141602006601,34.2173778419657,34.0707454514347,34.0754755285487,4952.35055072429,0.0,1.0
2022-08-22,35.86,35.99,35.66,35.66,12050,33.9241130609038,34.0470950658652,33.7349099763477,33.7349099763477,12737.6358882023,0.0,1.0
2022-08-23,36.32,36.43,35.99,35.99,3120,34.3592801553828,34.4633418518886,34.0470950658652,34.0470950658652,3298.0434830864,0.0,1.0
2022-08-24,36.5074,36.54,36.31,36.32,12296,34.5365634456118,34.5674035483944,34.349820001155,34.3592801553828,12997.673932061,0.0,1.0
2022-08-25,36.73,36.79,36.53,36.53,10719,34.7471464787227,34.8039074040895,34.5579433941666,34.5579433941666,11330.6820817959,0.0,1.0
2022-08-26,36.3056,36.835,36.24,36.7677,12246,34.3456575332947,34.8464780981146,34.2835989215603,34.7828112601615,12944.8206711141,0.0,1.0
2022-08-29,36.3512,36.56,36.09,36.09,9102,34.3887958365735,34.58632385685,34.1416966081433,34.1416966081433,9621.40762277321,0.0,1.0
2022-08-30,35.62,35.89,35.51,35.89,26499,33.6970693594365,33.9524935235872,33.5930076629307,33.9524935235872,28011.1712366367,0.0,1.0
2022-08-31,35.5689,35.8,34.99,35.42,43657,33.6487279713324,33.867352135537,33.1010796430849,33.5078662748804,46148.2962631741,0.0,1.0
2022-09-01,35.1341,35.37,34.95,35.37,10072,33.2374004655075,33.4605655037414,33.0632390261737,33.4605655037414,10646.760885143,0.0,1.0
2022-09-02,35.38,35.659,35.225,35.43,8856,33.4700256579692,33.7339639609249,33.3233932674383,33.5173264291082,9361.36957891448,0.0,1.0
2022-09-06,35.15,35.5181,35.1024,35.5181,16659,33.2524421107297,33.6006703878552,33.2074117766054,33.6006703878552,17609.6494822873,0.0,1.0
2022-09-07,35.263,35.33,34.87,34.87,58576,33.3593418535039,33.4227248868302,32.9875577923512,32.9875577923512,61918.6522645093,0.0,1.0
2022-09-08,35.44,35.459,35.08,35.21,32298,33.526786583336,33.5447608763689,33.1862210311351,33.3092030360966,34141.0924412579,0.0,1.0
2022-09-09,35.8241,35.89,35.6,35.6,14526,33.890151107226,33.9524935235872,33.6781490509809,33.6781490509809,15354.9293702926,0.0,1.0
2022-09-12,36.0191,36.19,35.92,35.92,17658,34.0746241146681,34.2362981504213,33.9808739862706,33.9808739862706,18665.6576360063,0.0,1.0
2022-09-13,35.3866,35.7826,35.34,35.7826,96251,33.4762693597596,33.8508914671806,33.432185041058,33.8508914671806,101743.584387996,0.0,1.0
2022-09-14,35.4677,35.67,35.3335,35.5,24682,33.5529912105471,33.7443701305755,33.4260359408099,33.5835475087029,26090.4837338264,0.0,1.0
2022-09-15,35.17,35.43,35.13,35.37,18073,33.2713624191853,33.5173264291082,33.2335218022741,33.4605655037414,19104.3397018656,0.0,1.0
2022-09-16,34.77,34.87,34.48,34.87,17758,32.8929562500732,32.9875577923512,32.6186117774669,32.9875577923512,18771.3641579001,0.0,1.0
2022-09-19,34.91,35.02,34.26,34.31,30572,33.0253984092624,33.1294601057683,32.4104883844552,32.4577891555942,32316.597873371,0.0,1.0
2022-09-20,34.76,34.9,34.56,34.6,51751,32.8834960958454,33.0159382550346,32.6942930112893,32.7321336282005,54704.1821452578,0.0,1.0
2022-09-21,34.4476,35.03,34.44,34.93,23968,32.5879608777688,33.1389202599961,32.5807711605557,33.044318717718,25335.7391675048,0.0,1.0
2022-09-22,34.27,34.51,34.16,34.51,24087,32.419948538683,32.6469922401503,32.3158868421772,32.6469922401503,25461.5299285584,0.0,1.0
2022-09-23,33.17,33.51,33.05,33.51,158526,31.4915290027664,31.8143242955291,31.3776012523795,31.8143242955291,166975.297374036,0.1186,1.0
2022-09-26,32.8376,33.39,32.82,33.02,15948,31.1759491341948,31.7003965451423,31.1592397308047,31.3491193147828,16798.0144740997,0.0,1.0
2022-09-27,32.9556,33.22,32.83,33.22,122461,31.2879780887419,31.5389988987609,31.1687337100036,31.5389988987609,128988.064366235,0.0,1.0
2022-09-28,33.7609,33.83,33.0141,33.14,30058,32.0525282336296,32.1181316298941,31.3435178670554,31.4630470651697,31660.0651531533,0.0,1.0
2022-09-29,33.4969,33.61,33.21,33.33,47589,31.8018871827786,31.9092640875182,31.529504919562,31.6434326699488,50125.4521449667,0.0,1.0
2022-09-30,33.424,33.679,33.309,33.46,20545,31.7326760744185,31.9747725439906,31.6234953136311,31.7668543995346,21640.0305599686,0.0,1.0
2022-10-03,34.28,34.28,33.8601,33.8601,10039,32.5453606938448,32.5453606938448,32.1467085072828,32.1467085072828,10574.069933878,0.0,1.0
2022-10-04,35.09,35.09,34.83,34.83,42663,33.314373008956,33.314373008956,33.0675295497845,33.0675295497845,44936.900646383,0.0,1.0
2022-10-05,35.07,35.28,34.73,34.74,36182,33.2953850505582,33.4947586137352,32.9725897577955,32.9820837369944,38110.4690056356,0.0,1.0
2022-10-06,35.13,35.2,35.015,35.13,6717,33.3523489257517,33.418806780144,33.2431681649643,33.3523489257517,7075.01023467065,0.0,1.0
2022-10-07,34.7495,35.05,34.66,34.95,20498,32.9911030172333,33.2763970921604,32.9061319034031,33.1814573001714,21590.5255010093,0.0,1.0
2022-10-10,34.6697,34.96,34.52,34.96,12559,32.9153410632261,33.1909512793703,32.7732161946185,33.1909512793703,13228.3837333972,0.0,1.0
2022-10-11,34.45,34.93,34.3526,34.4,15969,32.7067583402262,33.1624693417736,32.6142869828288,32.6592884442316,16820.1337557623,0.0,1.0
2022-10-12,34.76,34.84,34.4,34.4404,45632,33.0010716953922,33.0770235289834,32.6592884442316,32.6976441201952,48064.1457538323,0.0,1.0
2022-10-13,35.2922,35.39,34.32,34.32,54258,33.5063412683579,33.5991923849232,32.5833366106404,32.5833366106404,57149.9040215514,0.0,1.0
2022-10-14,34.35,35.33,34.35,35.285,10858,32.6118185482371,33.5422285097297,32.6118185482371,33.4995056033347,11436.7219187218,0.0,1.0
2022-10-17,34.61,34.75,34.59,34.74,54069,32.8586620074086,32.9915777161933,32.8396740490108,32.9820837369944,56950.8304865875,0.0,1.0
2022-10-18,34.87,34.9,34.74,34.74,5695,33.1055054665801,33.1339874041768,32.9820837369944,32.9820837369944,5998.53852708791,0.0,1.0
2022-10-19,34.8482,34.91,34.765,34.8,168287,33.0848085919265,33.1434813833758,33.0058186849916,33.0390476121878,177256.550150666,0.0,1.0
2022-10-20,34.805,35.02,34.71,34.875,10820,33.0437946017873,33.2479151545637,32.9536017993977,33.1102524561796,11396.6965519036,0.0,1.0
2022-10-21,35.03,35.06,34.73,34.73,36992,33.2574091337626,33.2858910713593,32.9725897577955,32.9725897577955,38963.6412983381,0.0,1.0
2022-10-24,35.09,35.26,34.991,35.16,260198,33.314373008956,33.4757706553374,33.2203826148869,33.3808308633484,274066.326193366,0.0,1.0
2022-10-25,35.1756,35.4499,34.876,34.876,177724,33.3956414708987,33.6560613203246,33.1112018540995,33.1112018540995,187196.534010214,0.0,1.0
2022-10-26,35.2894,35.43,35.23,35.275,50111,33.5036829541822,33.6371683017188,33.4472887177407,33.4900116241358,52781.8725427395,0.0,1.0
2022-10-27,35.305,35.52,35.28,35.4,22294,33.5184935617325,33.7226141145089,33.4947586137352,33.6086863641221,23482.25073273,0.0,1.0
2022-10-28,35.32,35.42,35.22,35.28,13220,33.5327345305308,33.6276743225199,33.4377947385418,33.4947586137352,13924.6144562076,0.0,1.0
2022-10-31,35.4053,35.59,35.32,35.59,13186,33.6137181730975,33.7890719689013,33.5327345305308,33.7890719689013,13888.8022858966,0.0,1.0
2022-11-01,35.4518,35.6,35.37,35.6,190177,33.6578651763724,33.7985659481002,33.5802044265254,33.7985659481002,200313.268036171,0.0,1.0
2022-11-02,35.32,35.4912,35.22,35.42,13332,33.5327345305308,33.6952714544161,33.4377947385418,33.6276743225199,14042.5839584084,0.0,1.0
2022-11-03,35.23,35.4,35.171,35.25,38924,33.4472887177407,33.6086863641221,33.3912742404672,33.4662766761385,40998.6152113028,0.0,1.0
2022-11-04,35.36,35.5,35.36,35.5,173126,33.5707104473265,33.7036261561111,33.5707104473265,33.7036261561111,182353.464625218,0.0,1.0
2022-11-07,35.55,35.6,35.4732,35.52,88306,33.7510960521056,33.7985659481002,33.6781822918581,33.7226141145089,93012.6326906101,0.0,1.0
2022-11-08,35.5619,35.63,35.46,35.525,11336,33.7623938873523,33.8270478856969,33.6656502393155,33.7273611041084,11940.198901329,0.0,1.0
2022-11-09,35.23,35.92,35.1,35.1,27190,33.4472887177407,34.1023732824651,33.3238669881549,33.3238669881549,28639.2032575101,0.0,1.0
2022-11-10,35.53,35.64,35.44,35.48,15415,33.7321080937078,33.8365418648958,33.6466622809177,33.6846381977133,16236.6060395189,0.0,1.0
2022-11-11,35.7058,35.77,35.6,35.69,9348,33.8990122480246,33.9599635944816,33.7985659481002,33.8840117608903,9846.24023726385,0.0,1.0
2022-11-14,35.72,35.8399,35.665,35.734,11773,33.912493698487,34.0263265090819,33.860276812893,33.9257852693655,12400.4906197376,0.0,1.0
2022-11-15,35.75,35.79,35.6847,35.79,13699,33.9409756360837,33.9789515528794,33.8789799519149,33.9789515528794,14429.1447379416,0.0,1.0
2022-11-16,35.61,35.71,35.6079,35.61,23108,33.8080599272991,33.9029997192881,33.8060661916673,33.8080599272991,24339.6362219398,0.0,1.0
2022-11-17,35.65,35.65,35.45,35.53,7785,33.8460358440947,33.8460358440947,33.6561562601166,33.7321080937078,8199.93370208591,0.0,1.0
2022-11-18,35.64,35.64,35.45,35.61,20166,33.8365418648958,33.8365418648958,33.6561562601166,33.8080599272991,21240.8301909139,0.0,1.0
2022-11-21,35.61,35.619,35.41,35.48,5383,33.8080599272991,33.8166045085781,33.618180343321,33.6846381977133,5669.90919952838,0.0,1.0
2022-11-22,35.8,35.83,35.6501,35.6501,157293,33.9884455320783,34.016927469675,33.8461307838867,33.8461307838867,165676.5795507,0.0,1.0
2022-11-23,35.7571,35.84,35.68,35.84,10401,33.947716361315,34.0264214488739,33.8745177816914,34.0264214488739,10955.3642177772,0.0,1.0
2022-11-25,35.77,35.84,35.755,35.84,5478,33.9599635944816,34.0264214488739,33.9457226256832,34.0264214488739,5769.97261657374,0.0,1.0
2022-11-28,35.535,35.69,35.5,35.66,23682,33.7368550833073,33.8840117608903,33.7036261561111,33.8555298232936,24944.2299207192,0.0,1.0
2022-11-29,35.6206,35.72,35.56,35.58,45007,33.8181235452499,33.912493698487,33.7605900313046,33.7795779897024,47405.8337995865,0.0,1.0
2022-11-30,35.74,35.79,35.471,35.77,63334,33.9314816568848,33.9789515528794,33.6760936164343,33.9599635944816,66709.6468963275,0.0,1.0
2022-12-01,35.65,35.83,35.65,35.75,118022,33.8460358440947,34.016927469675,33.8460358440947,33.9409756360837,124312.4695424,0.0,1.0
2022-12-02,35.71,35.76,35.61,35.66,12211,33.9029997192881,33.9504696152826,33.8080599272991,33.8555298232936,12861.8356372731,0.0,1.0
2022-12-05,35.64,35.77,35.41,35.77,18038,33.8365418648958,33.9599635944816,33.618180343321,33.9599635944816,18999.4096490977,0.0,1.0
2022-12-06,35.29,35.47,35.24,35.445,177902,33.5042525929341,33.6751442185144,33.4567826969396,33.6514092705171,187384.021254784,0.0,1.0
2022-12-07,35.24,35.399,35.24,35.27,75614,33.4567826969396,33.6077369662022,33.4567826969396,33.4852646345363,79644.1601733493,0.0,1.0
2022-12-08,35.267,35.44,35.2401,35.44,35442,33.4824164407767,33.6466622809177,33.4568776367316,33.6466622809177,37331.0276518084,0.0,1.0
2022-12-09,35.22,35.29,35.12,35.29,23956,33.4377947385418,33.5042525929341,33.3428549465527,33.5042525929341,25232.8338814605,0.0,1.0
2022-12-12,35.3876,35.439,35.12,35.14,14054,33.5969138299154,33.6457128829978,33.3428549465527,33.3618429049506,14803.0659279532,0.0,1.0
2022-12-13,35.5665,35.76,35.48,35.76,28884,33.7667611177838,33.9504696152826,33.6846381977133,33.9504696152826,30423.491978298,0.0,1.0
2022-12-14,35.4899,35.64,35.43,35.61,35048,33.6940372371202,33.8365418648958,33.6371683017188,33.8080599272991,36916.027795852,0.0,1.0
2022-12-15,35.295,35.359,35.18,35.34,12600,33.5089995825336,33.5697610494066,33.3998188217462,33.5517224889287,13271.5689975957,0.0,1.0
2022-12-16,35.28,35.28,35.0,35.13,44968,33.4947586137352,33.4947586137352,33.2289271961659,33.3523489257517,47364.7551336416,0.0,1.0
2022-12-19,35.1,35.2199,34.95,35.17,24180,33.3238669881549,33.4376997987498,33.1814573001714,33.3903248425473,25468.7728858623,0.0,1.0
2022-12-20,35.14,35.25,34.98,34.98,17574,33.3618429049506,33.4662766761385,33.2099392377681,33.2099392377681,18510.6788542656,0.0,1.0
2022-12-21,35.375,35.45,35.26,35.26,166528,33.5849514161248,33.6561562601166,33.4757706553374,33.4757706553374,175403.796986636,0.0,1.0
2022-12-22,35.15,35.31,34.95,35.31,10322,33.3713368841495,33.5232405513319,33.1814573001714,33.5232405513319,10872.1535867605,0.0,1.0
2022-12-23,35.17,35.17,34.971,34.98,14109,33.6478964982135,33.6478964982135,33.4575089121133,33.4661194059571,14747.2377664484,0.2713,1.0
2022-12-27,35.1812,35.2497,35.14,35.17,20969,33.6586117794413,33.7241472048075,33.6191948520678,33.6478964982135,21917.5582057308,0.0,1.0
2022-12-28,34.865,35.135,34.81,35.11,23789,33.356096429065,33.6144112443768,33.3034767444644,33.590493205922,24865.1243338323,0.0,1.0
2022-12-29,35.035,35.19,34.92,34.92,26359,33.5187390905576,33.6670309289774,33.4087161136655,33.4087161136655,27551.3814080241,0.0,1.0
2022-12-30,35.015,35.03,34.86,34.86,32379,33.4996046597938,33.5139554828667,33.351312821374,33.351312821374,33843.7034261699,0.0,1.0
2023-01-03,34.7,35.125,34.66,35.0,5693,33.1982373752633,33.6048440289949,33.1599685137356,33.4852538367209,5950.5297756319,0.0,1.0
2023-01-04,35.02,35.02,34.64,34.64,19790,33.5043882674847,33.5043882674847,33.1408340829718,33.1408340829718,20685.2247074926,0.0,1.0
2023-01-05,34.78,34.9,34.67,34.74,160120,33.2747750983187,33.3895816829017,33.1695357291175,33.236506236791,167363.22284809,0.0,1.0
2023-01-06,35.172,35.24,35.0821,35.09,17596,33.6498099412899,33.714867005887,33.5638006750065,33.5713587751582,18391.976450381,0.0,1.0
2023-01-09,35.245,35.44,35.23,35.3,24662,33.7196506135779,33.9062113135254,33.7052997905051,33.7722702981785,25777.615550085,0.0,1.0
2023-01-10,35.2956,35.33,35.11,35.21,22138,33.7680607234105,33.8009719443243,33.590493205922,33.6861653597412,23139.4393418126,0.0,1.0
2023-01-11,35.415,35.49,35.29,35.37,39462,33.8822932750706,33.954047390435,33.7627030827966,33.839240805852,41247.1115415398,0.0,1.0
2023-01-12,35.61,35.7,35.46,35.56,39839,34.068853975018,34.1549589134553,33.9253457442892,34.0210178981084,41641.1655948357,0.0,1.0
2023-01-13,35.655,35.69,35.515,35.56,48486,34.1119064442367,34.1453916980734,33.9779654288898,34.0210178981084,50679.3231514646,0.0,1.0
2023-01-17,35.52,35.78,35.52,35.61,34731,33.9827490365808,34.2314966365107,33.9827490365808,34.068853975018,36302.0990053524,0.0,1.0
2023-01-18,35.4,35.76,35.27,35.56,27541,33.8679424519977,34.2123622057468,33.7435686520328,34.0210178981084,28786.8506149092,0.0,1.0
2023-01-19,35.26,35.42,35.14,35.19,55564,33.7340014366508,33.8870768827616,33.6191948520678,33.6670309289774,58077.5050857564,0.0,1.0
2023-01-20,35.52,35.55,35.27,35.27,16551,33.9827490365808,34.0114506827265,33.7435686520328,33.7435686520328,17299.7046050384,0.0,1.0
2023-01-23,35.73,35.8,35.56,35.56,20361,34.1836605596011,34.2506310672745,34.0210178981084,34.0210178981084,21282.0545866223,0.0,1.0
2023-01-24,35.56,35.77,35.56,35.77,34016,34.0210178981084,34.2219294211288,34.0210178981084,34.2219294211288,35554.7551111707,0.0,1.0
2023-01-25,35.6764,35.7,35.47,35.6,225757,34.132380285154,34.1549589134553,33.9349129596712,34.0592867596361,235969.392333977,0.0,1.0
2023-01-26,35.9204,35.98,35.63,35.85,19925,34.3658203404728,34.4228409441491,34.0879884057819,34.2984671441841,20826.3315966038,0.0,1.0
2023-01-27,35.9,36.02,35.8626,35.98,58715,34.3463032210937,34.4611098056768,34.3105218355653,34.4228409441491,61371.0444012344,0.0,1.0
2023-01-30,35.4937,35.8,35.45,35.79,10950,33.9575872601263,34.2506310672745,33.9157785289073,34.2410638518926,11445.3365612453,0.0,1.0
2023-01-31,35.72,35.8,35.39,35.4,76705,34.1740933442192,34.2506310672745,33.8583752366158,33.8679424519977,80174.8439205769,0.0,1.0
2023-02-01,35.7601,35.95,35.39,35.72,28127,34.2124578779007,34.3941392980033,33.8583752366158,34.1740933442192,29399.3590372735,0.0,1.0
2023-02-02,35.6709,35.87,35.53,35.87,47549,34.1271183166939,34.317601574948,33.9923162519627,34.317601574948,49699.9368174111,0.0,1.0
2023-02-03,35.61,35.75,35.49,35.71,15361,34.068853975018,34.2027949903649,33.954047390435,34.1645261288372,16055.8735084282,0.0,1.0
2023-02-06,35.3172,35.53,35.23,35.43,67978,33.7887259086354,33.9923162519627,33.7052997905051,33.8966440981435,71053.0674666969,0.0,1.0
2023-02-07,35.6393,35.69,35.23,35.39,23424,34.0968859160871,34.1453916980734,33.7052997905051,33.8583752366158,24483.6131151241,0.0,1.0
2023-02-08,35.46,35.67,35.2805,35.58,15760,33.9253457442892,34.1262572673096,33.7536142281838,34.0401523288723,16472.9227584681,0.0,1.0
2023-02-09,35.15,35.51,35.15,35.45,52709,33.6287620674497,33.9731818211988,33.6287620674497,33.9157785289073,55093.3556901075,0.0,1.0
2023-02-10,35.61,35.73,35.1,35.1,14142,34.068853975018,34.1836605596011,33.5809259905401,33.5809259905401,14781.7305615644,0.0,1.0
2023-02-13,35.885,35.94,35.44,35.52,7553,34.3319523980208,34.3845720826214,33.9062113135254,33.9827490365808,7894.66913672014,0.0,1.0
2023-02-14,35.9191,36.0,35.54,35.68,17463,34.3645766024732,34.4419753749129,34.0018834673446,34.1358244826915,18252.960033701,0.0,1.0
2023-02-15,35.8718,35.94,35.56,35.64,8783,34.3193236737167,34.3845720826214,34.0210178981084,34.0975556211638,9180.30968195591,0.0,1.0
2023-02-16,35.6,36.05,35.53,35.53,11936,34.0592867596361,34.4898114518225,33.9923162519627,33.9923162519627,12475.9394698652,0.0,1.0
2023-02-17,35.31,35.46,35.205,35.34,55020,33.7818375135604,33.9253457442892,33.6813817520503,33.8105391597062,57508.8965844489,0.0,1.0
2023-02-21,34.89,35.27,34.73,35.27,39070,33.3800144675198,33.7435686520328,33.2269390214091,33.7435686520328,40837.3789450093,0.0,1.0
2023-02-22,34.75,35.3,34.75,34.82,279039,33.2460734521729,33.7722702981785,33.2460734521729,33.3130439598463,291661.668375645,0.0,1.0
2023-02-23,35.125,35.42,34.79,35.18,385675,33.6048440289949,33.8870768827616,33.2843423137006,33.6574637135955,403121.477466509,0.0,1.0
2023-02-24,35.0,35.14,34.56,34.73,11083,33.4852538367209,33.6191948520678,33.0642963599164,33.2269390214091,11584.3529779252,0.0,1.0
2023-02-27,35.235,35.421,35.08,35.08,15429,33.710083398196,33.8880336042997,33.5617915597763,33.5617915597763,16126.9495710916,0.0,1.0
2023-02-28,34.98,35.42,34.98,35.27,20406,33.4661194059571,33.8870768827616,33.4661194059571,33.7435686520328,21329.0902163261,0.0,1.0
2023-03-01,35.29,35.4799,34.97,34.97,58609,33.7627030827966,33.9443845028993,33.4565521905751,33.4565521905751,61260.2493623766,0.0,1.0
2023-03-02,35.68,35.68,35.1044,35.1044,84023,34.1358244826915,34.1358244826915,33.5851355653081,33.5851355653081,87823.882546622,0.0,1.0
2023-03-03,36.065,36.19,35.49,35.71,7449,34.5041622748954,34.6237524671694,33.954047390435,34.1645261288372,7785.9645702937,0.0,1.0
2023-03-06,35.685,36.12,35.55,36.12,15426,34.1406080903824,34.556781959496,34.0114506827265,34.556781959496,16123.8138624447,0.0,1.0
2023-03-07,35.1003,35.65,35.001,35.65,11286,33.5812130070016,34.1071228365457,33.4862105582591,34.1071228365457,11796.5359296999,0.0,1.0
2023-03-08,35.13,35.31,34.8401,35.07,23007,33.6096276366859,33.7818375135604,33.332274062764,33.5522243443943,24047.7496132027,0.0,1.0
2023-03-09,34.09,35.15,34.08,35.15,27101,32.6146372369662,33.6287620674497,32.6050700215842,33.6287620674497,28326.9466800281,0.0,1.0
2023-03-10,33.19,33.87,33.19,33.79,16477,31.7535878525933,32.4041584985639,31.7535878525933,32.3276207755085,17222.3571250811,0.0,1.0
2023-03-13,32.5,33.27,30.12,32.61,28930,31.0934499912408,31.8301255756487,28.8164527303438,31.198689360442,30238.6837184316,0.0,1.0
2023-03-14,33.04,33.4125,32.6231,33.08,17439,31.6100796218645,31.9664583948411,31.2112224125923,31.6483484833922,18227.8743645257,0.0,1.0
2023-03-15,31.87,32.27,31.41,32.27,28875,30.4907154221799,30.8734040374567,30.0506235146115,30.8734040374567,30181.1957265714,0.0,1.0
2023-03-16,32.39,32.42,31.6519,31.69,27762,30.9882106220397,31.0169122681855,30.2820544547002,30.3185055453053,29017.8478185654,0.0,1.0
2023-03-17,31.56,32.08,31.56,32.08,13758,30.1941317453403,30.6916269452002,30.1941317453403,30.6916269452002,14380.3598547591,0.0,1.0
2023-03-20,32.27,32.43,32.13,32.2,6387,30.8734040374567,31.0264794835674,30.7394630221098,30.8064335297832,6675.92370928525,0.0,1.0
2023-03-21,32.8,32.97,32.711,32.79,8664,31.3804664526984,31.5431091141911,31.2953182357994,31.3708992373165,9055.9265722949,0.0,1.0
2023-03-22,32.26,32.8962,32.26,32.87,15557,30.8638368220748,31.4725030646725,30.8638368220748,31.4474369603719,16260.7398066934,0.0,1.0
2023-03-23,31.9799,32.62,31.85,32.37,20101,30.5958591192272,31.2082565758239,30.471580991416,30.9690761912759,21010.2931705562,0.0,1.0
2023-03-24,32.11,32.11,31.3919,31.77,25801,30.8666113145355,30.8666113145355,30.176318147766,30.5397770620615,26840.3324730973,0.1529,1.0
2023-03-27,32.04,32.27,31.99,32.175,13886,30.7993219096144,31.020415668641,30.7512580489564,30.9290943333908,14445.3647812654,0.0,1.0
2023-03-28,32.21,32.21,32.06,32.13,47758,30.9627390358514,30.9627390358514,30.8185474538776,30.8858368587987,49681.8184663455,0.0,1.0
2023-03-29,32.53,32.53,32.351,32.43,8687,31.2703477440623,31.2703477440623,31.0982791229068,31.1742200227464,9036.93532009597,0.0,1.0
2023-03-30,32.66,32.78,32.52,32.69,279526,31.395313781773,31.510667047352,31.2607349719307,31.4241520981677,290786.04607864,0.0,1.0
2023-03-31,32.98,32.98,32.75,32.77,19438,31.7029224899838,31.7029224899838,31.4818287309573,31.5010542752205,20221.0140154283,0.0,1.0
2023-04-03,33.01,33.01,32.7401,32.89,39374,31.7317608063786,31.7317608063786,31.472312086547,31.6164075407995,40960.0887870909,0.0,1.0
2023-04-04,32.52,32.87,32.46,32.87,20116,31.2607349719307,31.5971819965363,31.2030583391412,31.5971819965363,20926.32564741,0.0,1.0
2023-04-05,32.29,32.38,32.14,32.38,14418,31.0396412129041,31.1261561620884,30.8954496309303,31.1261561620884,14998.7951473632,0.0,1.0
2023-04-06,32.275,32.37,32.21,32.2799,20816,31.0252220547067,31.1165433899568,30.9627390358514,31.0299323130512,21654.5234975386,0.0,1.0
2023-04-10,32.47,32.55,32.341,32.35,13520,31.2126711112728,31.2895732883255,31.0886663507752,31.0973178456937,14064.6213339124,0.0,1.0
2023-04-11,32.76,32.8,32.51,32.53,12810,31.4914415030889,31.5298925916152,31.2511221997991,31.2703477440623,13326.0206573534,0.0,1.0
2023-04-12,32.5,32.81,32.5,32.73,13211,31.2415094276675,31.5395053637468,31.2415094276675,31.4626031866941,13743.1739972128,0.0,1.0
2023-04-13,32.7,32.76,32.49,32.52,13799,31.4337648702993,31.4914415030889,31.2318966555359,31.2607349719307,14354.8601913209,0.0,1.0
2023-04-14,32.6,32.7,32.461,32.68,17933,31.3376371489834,31.4337648702993,31.2040196163543,31.4145393260361,18655.3886376518,0.0,1.0
2023-04-17,32.665,32.69,32.55,32.6486,15584,31.4001201678388,31.4241520981677,31.2895732883255,31.384355221543,16211.7647091488,0.0,1.0
2023-04-18,32.755,32.82,32.65,32.69,7338,31.4866351170231,31.5491181358784,31.3857010096414,31.4241520981677,7633.59403463384,0.0,1.0
2023-04-19,32.635,32.6787,32.55,32.59,25495,31.371281851444,31.413289665659,31.2895732883255,31.3280243768518,26522.0059843268,0.0,1.0
2023-04-20,32.645,32.79,32.57,32.57,6482,31.3808946235756,31.5202798194836,31.3087988325887,31.3087988325887,6743.11209219087,0.0,1.0
2023-04-21,32.54,32.59,32.48,32.55,41522,31.2799605161939,31.3280243768518,31.2222838834043,31.2895732883255,43194.6159043427,0.0,1.0
2023-04-24,32.6,32.635,32.5,32.53,45179,31.3376371489834,31.371281851444,31.2415094276675,31.2703477440623,46998.9295299432,0.0,1.0
2023-04-25,32.22,32.45,32.22,32.45,6209,30.972351807983,31.1934455670096,30.972351807983,31.1934455670096,6459.11493064072,0.0,1.0
2023-04-26,32.21,32.32,32.0811,32.32,13859,30.9627390358514,31.0684795292989,30.8388304030752,31.0684795292989,14417.2771499033,0.0,1.0
2023-04-27,32.33,32.34,32.03,32.12,9599,31.0780923014305,31.0877050735621,30.7897091374828,30.8762240866671,9985.67309054924,0.0,1.0
2023-04-28,32.53,32.5758,32.46,32.52,11929,31.2703477440623,31.314374240425,31.2030583391412,31.2607349719307,12409.5316488344,0.0,1.0
2023-05-01,32.63,32.72,32.53,32.53,15223,31.3664754653782,31.4529904145625,31.2703477440623,31.2703477440623,15836.222675011,0.0,1.0
2023-05-02,32.47,32.56,32.3248,32.52,19652,31.2126711112728,31.2991860604571,31.0730936599221,31.2607349719307,20443.634501039,0.0,1.0
2023-05-03,32.5,32.689,32.5,32.5,6075,31.2415094276675,31.4231908209546,31.2415094276675,31.2415094276675,6319.71705647325,0.0,1.0
2023-05-04,32.19,32.29,32.151,32.26,15119,30.9435134915882,31.0396412129041,30.906023680275,31.0108028965094,15728.0332801348,0.0,1.0
2023-05-05,32.5409,32.63,32.3201,32.55,7689,31.2808256656857,31.3664754653782,31.0685756570202,31.2895732883255,7998.7332423412,0.0,1.0
2023-05-08,32.45,32.5499,32.44,32.45,10495,31.1934455670096,31.2894771606042,31.183832794878,31.1934455670096,10917.7663387138,0.0,1.0
2023-05-09,32.3934,32.44,32.3201,32.375,215292,31.1390372767448,31.183832794878,31.0685756570202,31.1213497760226,223964.530785553,0.0,1.0
2023-05-10,32.39,32.59,32.14,32.59,15332,31.13576893422,31.3280243768518,30.8954496309303,31.3280243768518,15949.6134831025,0.0,1.0
2023-05-11,32.24,32.31,32.16,32.2,39815,30.9915773522462,31.0588667571673,30.9146751751935,30.9531262637198,41418.8534326719,0.0,1.0
2023-05-12,32.23,32.3,32.12,32.3,23761,30.9819645801146,31.0492539850357,30.8762240866671,31.0492539850357,24718.1558812939,0.0,1.0
2023-05-15,32.41,32.49,32.23,32.23,40375,31.1549944784832,31.2318966555359,30.9819645801146,30.9819645801146,42001.4117127748,0.0,1.0
2023-05-16,32.24,32.3248,32.231,32.28,11680,30.9915773522462,31.0730936599221,30.9829258573278,31.0300284407725,12150.5012707173,0.0,1.0
2023-05-17,32.52,32.54,32.3177,32.3319,8609,31.2607349719307,31.2799605161939,31.0662685917086,31.0799187281355,8955.79327393879,0.0,1.0
2023-05-18,32.73,32.73,32.38,32.38,14773,31.4626031866941,31.4626031866941,31.1261561620884,31.1261561620884,15368.0954856427,0.0,1.0
2023-05-19,32.5,32.63,32.47,32.62,19904,31.2415094276675,31.3664754653782,31.2126711112728,31.3568626932466,20705.7857270853,0.0,1.0
2023-05-22,32.46,32.5546,32.45,32.46,23771,31.2030583391412,31.293995163506,31.1934455670096,31.2030583391412,24728.5587077243,0.0,1.0
2023-05-23,32.42,32.49,32.15,32.49,18099,31.1646072506148,31.2318966555359,30.9050624030619,31.2318966555359,18828.0755563966,0.0,1.0
2023-05-24,32.08,32.18,32.025,32.18,40616,30.8377729981407,30.9339007194566,30.784902751417,30.9339007194566,42252.1198297477,0.0,1.0
2023-05-25,32.29,32.3,32.1214,32.14,20429,31.0396412129041,31.0492539850357,30.8775698747655,30.8954496309303,21251.9341146818,0.0,1.0
2023-05-26,32.49,32.5486,32.33,32.39,34053,31.2318966555359,31.288227500227,31.0780923014305,31.13576893422,35424.7448434705,0.0,1.0
2023-05-30,32.43,32.51,32.35,32.46,13855,31.1742200227464,31.2511221997991,31.0973178456937,31.2030583391412,14413.1160193311,0.0,1.0
2023-05-31,32.21,32.31,32.17,32.31,31494,30.9627390358514,31.0588667571673,30.9242879473251,31.0588667571673,32762.6615599289,0.0,1.0
2023-06-01,32.38,32.4024,32.13,32.31,24895,31.1261561620884,31.1476887716632,30.8858368587987,31.0588667571673,25897.8363985023,0.0,1.0
2023-06-02,32.82,32.84,32.6101,32.6214,20886,31.5491181358784,31.5683436801416,31.3473460488363,31.358208481345,21727.3432825515,0.0,1.0
2023-06-05,32.69,32.75,32.56,32.65,5730,31.4241520981677,31.4818287309573,31.2991860604571,31.3857010096414,5960.81954462415,0.0,1.0
2023-06-06,32.8,32.91,32.49,32.49,20834,31.5298925916152,31.6356330850627,31.2318966555359,31.2318966555359,21673.2485851133,0.0,1.0
2023-06-07,32.96,33.09,32.81,32.81,27309,31.6836969457207,31.8086629834313,31.5395053637468,31.5395053637468,28409.0786988029,0.0,1.0
2023-06-08,33.07,33.07,32.88,32.95,8577,31.7894374391682,31.7894374391682,31.6067947686679,31.6740841735891,8922.50422936147,0.0,1.0
2023-06-09,32.96,33.0065,32.89,32.95,13323,31.6836969457207,31.7283963361326,31.6164075407995,31.6740841735891,13859.6856532334,0.0,1.0
2023-06-12,33.21,33.22,32.92,32.92,8093,31.9240162490104,31.933629021142,31.6452458571943,31.6452458571943,8419.00743012971,0.0,1.0
2023-06-13,33.33,33.43,33.24,33.24,17079,32.0393695145895,32.1354972359054,31.9528545654052,31.9528545654052,17766.9872604949,0.0,1.0
2023-06-14,33.3723,33.51,33.2,33.415,9388,32.0800315407061,32.2123994129581,31.9144034768788,32.121078077708,9766.17345286763,0.0,1.0
2023-06-15,33.49,33.565,33.2,33.2,12353,32.1931738686949,32.2652696596819,31.9144034768788,31.9144034768788,12850.6114894838,0.0,1.0
2023-06-16,33.48,33.52,33.39,33.46,26113,32.1835610965633,32.2220121850897,32.097046147379,32.1643355523002,27164.9006577261,0.0,1.0
2023-06-20,33.31,33.3894,33.27,33.36,24548,32.0201439703263,32.0964693810511,31.9816928818,32.0682078309843,25536.8583213671,0.0,1.0
2023-06-21,33.28,33.37,33.16,33.26,85786,31.9913056539315,32.0778206031159,31.8759523883525,31.9720801096684,89241.6868159036,0.0,1.0
2023-06-22,33.21,33.29,33.12,33.13,33921,31.9240162490104,32.0009184260631,31.8375012998261,31.8471140719577,35287.4275345891,0.0,1.0
2023-06-23,33.11,33.1699,32.995,33.04,9381,31.8278885276945,31.8854690327627,31.7173416481812,31.7605991227734,9758.89147436634,0.0,1.0
2023-06-26,33.14,33.32,33.03,33.03,13871,31.8567268440893,32.0297567424579,31.7509863506418,31.7509863506418,14429.7605416198,0.0,1.0
2023-06-27,33.3667,33.38,32.991,33.018,11795,32.2255689107784,32.2384140547846,31.8627177376093,31.8887943457423,12212.6696223621,0.157,1.0
2023-06-28,33.336,33.43,33.2669,33.36,7151,32.1959188415309,32.2867040698457,32.1291820407164,32.2190980487602,7404.22216782631,0.0,1.0
2023-06-29,33.46,33.48,33.28,33.44,31532,32.3156780788824,32.3349940849068,32.1418340246625,32.2963620728579,32648.5713041392,0.0,1.0
2023-06-30,33.61,33.7,33.521,33.67,23496,32.4605481240657,32.5474701511756,32.3745918972569,32.518496142139,24328.01063561,0.0,1.0
2023-07-03,33.77,33.77,33.545,33.72,8792,32.6150761722612,32.6150761722612,32.3977711044862,32.5667861572001,9103.33118438385,0.0,1.0
2023-07-05,33.49,33.59,33.355,33.471,12519,32.344652087919,32.4412321180412,32.2142690472541,32.3263018821958,12962.3069946885,0.0,1.0
2023-07-06,33.25,33.2699,33.08,33.225,12122,32.1128600156258,32.1320794416201,31.9486739644181,32.0887150080953,12551.2489327913,0.0,1.0
2023-07-07,33.3681,33.54,33.21,33.21,16336,32.2269210312001,32.3929421029801,32.0742280035769,32.0742280035769,16914.4697711664,0.0,1.0
2023-07-10,33.58,33.6094,33.3,33.3,10612,32.431574115029,32.4599686438849,32.1611500306869,32.1611500306869,10987.7787225525,0.0,1.0
2023-07-11,33.79,33.79,33.62,33.62,5612,32.6343921782856,32.6343921782856,32.4702061270779,32.4702061270779,5810.72504626504,0.0,1.0
2023-07-12,34.08,34.16,33.89,34.16,19776,32.9144742656399,32.9917382897377,32.7309722084078,32.9917382897377,20476.2827004522,0.0,1.0
2023-07-13,34.19,34.27,34.04,34.06,10012,33.0207122987743,33.0979763228721,32.875842253591,32.8951582596155,10366.532281398,0.0,1.0
2023-07-14,34.0425,34.18,33.99,34.17,21937,32.8782567543441,33.0110542957621,32.82755223853,33.0013962927499,22713.8052993436,0.0,1.0
2023-07-17,34.19,34.3,34.16,34.1746,12202,33.0207122987743,33.1269503319087,32.9917382897377,33.0058389741355,12634.0817916119,0.0,1.0
2023-07-18,34.32,34.39,34.14,34.14,7201,33.1462663379332,33.2138723590187,32.9724222837132,32.9724222837132,7455.99270458919,0.0,1.0
2023-07-19,34.37,34.49,34.33,34.49,33449,33.1945563529942,33.3104523891409,33.1559243409454,33.3104523891409,34633.4536836279,0.0,1.0
2023-07-20,34.05,34.23,34.05,34.23,26322,32.8855002566033,33.0593443108232,32.8855002566033,33.0593443108232,27254.0813734477,0.0,1.0
2023-07-21,34.12,34.19,34.07,34.18,19867,32.9531062776888,33.0207122987743,32.9048162626277,33.0110542957621,20570.5050773606,0.0,1.0
2023-07-24,34.07,34.15,34.04,34.145,21038,32.9048162626277,32.9820802867254,32.875842253591,32.9772512852193,21782.9710483471,0.0,1.0
2023-07-25,34.16,34.29,34.0,34.183,7903,32.9917382897377,33.1172923288965,32.8372102415422,33.0139516966658,8182.85104073994,0.0,1.0
2023-07-26,34.16,34.2,34.01,34.01,19238,32.9917382897377,33.0303703017865,32.8468682445544,32.8468682445544,19919.2317248836,0.0,1.0
2023-07-27,34.08,34.47,34.061,34.32,18995,32.9144742656399,33.2911363831164,32.8961240599167,33.1462663379332,19667.626916216,0.0,1.0
2023-07-28,34.46,34.48,34.31,34.41,17674,33.2814783801042,33.3007943861286,33.1366083349209,33.2331883650431,18299.8493349409,0.0,1.0
2023-07-31,34.65,34.65,34.44,34.56,10803,33.4649804373364,33.4649804373364,33.2621623740798,33.3780584102264,11185.5421729867,0.0,1.0
2023-08-01,34.43,34.5165,34.36,34.37,73467,33.2525043710676,33.3360460971232,33.184898349982,33.1945563529942,76068.520487162,0.0,1.0
2023-08-02,33.84,33.9878,33.831,33.941,10851,32.6826821933467,32.8254274778673,32.6739899906357,32.7802280237701,11235.241888279,0.0,1.0
2023-08-03,33.65,33.82,33.57,33.58,241665,32.4991801361145,32.6633661873222,32.4219161120168,32.431574115029,250222.535336002,0.0,1.0
2023-08-04,33.64,33.9819,33.64,33.92,10656,32.4895221331023,32.8197292560901,32.4895221331023,32.7599462174444,11033.3367949038,0.0,1.0
2023-08-07,33.88,33.95,33.68,33.68,21510,32.7213142053956,32.7889202264811,32.5281541451512,32.5281541451512,22271.6849153886,0.0,1.0
2023-08-08,33.56,33.5789,33.32,33.5789,4417,32.4122581090046,32.4305117346977,32.1804660367113,32.4305117346977,4573.40921763233,0.0,1.0
2023-08-09,33.3,33.545,33.3,33.49,23619,32.1611500306869,32.3977711044862,32.1611500306869,32.344652087919,24455.3661560467,0.0,1.0
2023-08-10,33.27,33.69,33.24,33.42,14695,32.1321760216502,32.5378121481634,32.1032020126136,32.2770460668335,15215.3607546089,0.0,1.0
2023-08-11,33.09,33.2799,33.07,33.07,24698,31.9583319674303,32.1417374446323,31.9390159614059,31.9390159614059,25572.5743393895,0.0,1.0
2023-08-14,33.34,33.36,32.95,32.95,10303,32.1997820427358,32.2190980487602,31.8231199252593,31.8231199252593,10667.8368053579,0.0,1.0
2023-08-15,32.9199,33.22,32.9199,33.22,6663,31.7940493361925,32.0838860065891,31.7940493361925,32.0838860065891,6898.94172902066,0.0,1.0
2023-08-16,32.5,32.8516,32.5,32.79,13311,31.3885097897094,31.728085175619,31.3885097897094,31.6685918770638,13782.3522970125,0.0,1.0
2023-08-17,32.1999,32.56,32.15,32.54,11261,31.0986731193128,31.4464578077827,31.0504796842818,31.4271418017583,11659.7602897346,0.0,1.0
2023-08-18,32.25,32.2906,31.98,31.98,9450,31.147059714404,31.1862712066336,30.8862936330741,30.8862936330741,9784.63144818328,0.0,1.0
2023-08-21,32.4464,32.5,32.11,32.3,17444,31.3367428935639,31.3885097897094,31.0118476722329,31.1953497294651,18061.7048658317,0.0,1.0
2023-08-22,32.22,32.44,32.22,32.409,46905,31.1180857053673,31.3305617716361,31.1180857053673,31.3006219622982,48565.9405372527,0.0,1.0
2023-08-23,32.64,32.73,32.25,32.25,10925,31.5237218318805,31.6106438589904,31.147059714404,31.147059714404,11311.8622826881,0.0,1.0
2023-08-24,32.14,32.908,32.14,32.79,10599,31.0408216812696,31.7825563126079,31.0408216812696,31.6685918770638,10974.3183829941,0.0,1.0
2023-08-25,32.28,32.43,31.95,32.17,16204,31.1760337234406,31.3209037686239,30.8573196240374,31.0697956903062,16777.7955541124,0.0,1.0
2023-08-28,32.55,32.64,32.46,32.615,17564,31.4367998047705,31.5237218318805,31.3498777776606,31.4995768243499,18185.9541540626,0.0,1.0
2023-08-29,33.07,33.14,32.75,32.75,31370,31.9390159614059,32.0066219824914,31.6299598650149,31.6299598650149,32480.8347650275,0.0,1.0
2023-08-30,33.18,33.305,32.99,32.99,13832,32.0452539945403,32.165979032193,31.8617519373081,31.8617519373081,14321.8012900816,0.0,1.0
2023-08-31,33.385,33.55,33.19,33.19,32397,32.2432430562907,32.4026001059923,32.0549119975525,32.0549119975525,33544.201590137,0.0,1.0
2023-09-01,33.39,33.73,33.39,33.46,10502,32.2480720577969,32.5764441602123,32.2480720577969,32.3156780788824,10873.8835416742,0.0,1.0
2023-09-05,33.1408,33.35,33.0859,33.23,8243,32.0073946227324,32.209440045748,31.9543721861953,32.0935440096014,8534.89069072749,0.0,1.0
2023-09-06,32.91,33.18,32.77,32.95,29215,31.7844879132104,32.0452539945403,31.6492758710393,31.8231199252593,30249.5246305476,0.0,1.0
2023-09-07,32.57,32.645,32.46,32.6237,6773,31.456115810795,31.5285508333866,31.3498777776606,31.5079792869706,7012.83690989898,0.0,1.0
2023-09-08,32.59,32.68,32.54,32.55,8724,31.4754318168194,31.5623538439294,31.4271418017583,31.4367998047705,9032.92325438635,0.0,1.0
2023-09-11,32.88,32.88,32.6,32.79,4687,31.7555139041737,31.7555139041737,31.4850898198316,31.6685918770638,4852.97011615187,0.0,1.0
2023-09-12,32.47,32.8784,32.47,32.62,127726,31.3595357806728,31.7539686236918,31.3595357806728,31.504405825856,132248.871571498,0.0,1.0
2023-09-13,32.38,32.5832,32.29,32.43,141927,31.2726137535628,31.4688643747711,31.1856917264528,31.3209037686239,146952.73942289,0.0,1.0
2023-09-14,32.82,32.82,32.46,32.79,121443,31.6975658861004,31.6975658861004,31.3498777776606,31.6685918770638,125743.385921876,0.0,1.0
2023-09-15,32.12,32.63,31.955,32.63,38581,31.0215056752451,31.5140638288683,30.8621486255435,31.5140638288683,39947.1815769693,0.0,1.0
2023-09-18,32.13,32.26,32.1,32.135,29721,31.0311636782574,31.1567177174162,31.0021896692207,31.0359926797635,30773.4424625879,0.0,1.0
2023-09-19,31.98,32.08,31.7715,32.01,20281,30.8862936330741,30.9828736631963,30.6849242702693,30.9152676421107,20999.1651217572,0.0,1.0
2023-09-20,31.72,32.155,31.61,32.09,7510,30.6351855547564,31.0553086857879,30.528947521622,30.9925316662085,7775.93462178376,0.0,1.0
2023-09-21,30.95,31.36,30.95,31.36,8199,29.8915193228156,30.2874974463165,29.8915193228156,30.2874974463165,8489.33261837617,0.0,1.0
2023-09-22,30.93,31.26,30.85,31.04,26125,29.9413546183586,30.2608065105041,29.8639117354143,30.0478385824071,26987.6316652869,0.0716,1.0
2023-09-25,31.06,31.1361,30.75,30.75,5007,30.0671993031432,30.140866845544,29.7671081317339,29.7671081317339,5172.32810519011,0.0,1.0
2023-09-26,30.61,30.97,30.58,30.84,8537,29.6315830865812,29.9800760598308,29.6025420054771,29.8542313750462,8818.88656560975,0.0,1.0
2023-09-27,30.95,30.95,30.5901,30.84,10473,29.9607153390947,29.9607153390947,29.6123191694488,29.8542313750462,10818.8121121742,0.0,1.0
2023-09-28,31.2,31.4595,30.73,30.82,12704,30.2027243482958,30.4539296998465,29.7477474109978,29.8348706543102,13123.4783799351,0.0,1.0
2023-09-29,31.35,31.6803,31.2,31.54,38267,30.3479297538165,30.6676720567729,30.2027243482958,30.5318566008093,39530.5531458577,0.0,1.0
2023-10-02,31.22,31.45,31.04,31.19,27991,30.2220850690319,30.4447333574969,30.0478385824071,30.1930439879278,28915.2458542793,0.0,1.0
2023-10-03,30.5537,31.17,30.46,31.03,15439,29.5770826577092,30.1736832671917,29.4863776810606,30.0381582220391,15948.7864222149,0.0,1.0
2023-10-04,30.86,30.9739,30.6296,30.65,49858,29.8735920957823,29.9838514003744,29.6505565929026,29.6703045280534,51504.2809403972,0.0,1.0
2023-10-05,30.715,30.72,30.45,30.65,20360,29.7332268704457,29.7380670506297,29.4766973206926,29.6703045280534,21032.2748595308,0.0,1.0
2023-10-06,31.19,31.343,30.46,30.53,390153,30.1930439879278,30.3411535015588,29.4863776810606,29.5541402036369,403035.615583031,0.0,1.0
2023-10-09,31.36,31.36,30.9,30.9,2707,30.3576101141845,30.3576101141845,29.9123135372545,29.9123135372545,2796.38349925097,0.0,1.0
2023-10-10,31.79,31.916,31.38,31.38,10334,30.7738656100104,30.8958381506477,30.3769708349206,30.3769708349206,10675.2224164239,0.0,1.0
2023-10-11,31.77,32.0199,31.56,31.79,31768,30.7545048892743,30.9964170948717,30.5512173215454,30.7738656100104,32816.9601049889,0.0,1.0
2023-10-12,31.58,31.94,31.3,31.75,13466,30.5705780422815,30.919071015531,30.2995279519763,30.7351441685382,13910.6391580767,0.0,1.0
2023-10-13,30.985,31.6029,30.78,31.51,11328,29.9945966003829,30.5927460675243,29.796149212838,30.5028155197052,11702.0436939472,0.0,1.0
2023-10-16,31.3245,31.335,31.04,31.04,26517,30.323244834878,30.3334092132644,30.0478385824071,30.0478385824071,27392.5752676904,0.0,1.0
2023-10-17,31.34,31.399,31.2,31.21,11982,30.3382493934484,30.3953635196199,30.2027243482958,30.2124047086639,12377.638377549,0.0,1.0
2023-10-18,31.01,31.12,30.95,31.08,7339,30.018797501303,30.1252814653515,29.9607153390947,30.0865600238793,7581.32933173361,0.0,1.0
2023-10-19,30.7142,31.04,30.6,30.98,12084,29.7324524416163,30.0478385824071,29.6219027262132,29.9897564201989,12483.0063557254,0.0,1.0
2023-10-20,30.43,30.675,30.3,30.675,38737,29.4573365999565,29.6945054289735,29.3314919151719,29.6945054289735,40016.0722609844,0.0,1.0
2023-10-23,30.3251,30.54,30.05,30.28,292398,29.3557896196957,29.5638205640049,29.0894829059708,29.3121311944358,302052.804733648,0.0,1.0
2023-10-24,30.545,30.6,30.4,30.43,208180,29.568660744189,29.6219027262132,29.4282955188523,29.4573365999565,215053.977419308,0.0,1.0
2023-10-25,29.88,30.34,29.8706,30.3264,25635,28.9249167797141,29.3702133566441,28.9158172409681,29.3570480665435,26481.4521622825,0.0,1.0
2023-10-26,29.785,29.95,29.7,29.86,16460,28.8329533562177,28.9926793022904,28.7506702930893,28.905556058978,17003.4992233731,0.0,1.0
2023-10-27,29.815,29.965,29.72,29.89,37187,28.8619944373218,29.0071998428424,28.7700310138254,28.9345971400821,38414.8922004602,0.0,1.0
2023-10-30,29.82,29.8634,29.7,29.85,14206,28.8668346175058,28.9088473815031,28.7506702930893,28.8958756986099,14675.0735095528,0.0,1.0
2023-10-31,29.94,29.975,29.8,29.82,15580,28.9829989419223,29.0168802032105,28.8474738967697,28.8668346175058,16094.4421567529,0.0,1.0
2023-11-01,30.09,30.09,29.88,29.91,16321,29.128204347443,29.128204347443,28.9249167797141,28.9539578608182,16859.9095276229,0.0,1.0
2023-11-02,30.38,30.4329,30.255,30.34,60454,29.4089347981162,29.4601439044632,29.2879302935157,29.3702133566441,62450.1544380194,0.0,1.0
2023-11-03,30.72,30.81,30.56,30.56,102110,29.7380670506297,29.8251902939421,29.583181284741,29.583181284741,105481.610309759,0.0,1.0
2023-11-06,30.63,30.82,30.272,30.82,56739,29.6509438073173,29.8348706543102,29.3043869061414,29.8348706543102,58612.4873897307,0.0,1.0
2023-11-07,30.85,30.85,30.68,30.68,10416,29.8639117354143,29.8639117354143,29.6993456091576,29.6993456091576,10759.9300067226,0.0,1.0
2023-11-08,30.74,30.83,30.69,30.74,22315,29.7574277713658,29.8445510146782,29.7090259695256,29.7574277713658,23051.827774579,0.0,1.0
2023-11-09,30.58,30.8834,30.58,30.77,100268,29.6025420054771,29.8962441390436,29.6025420054771,29.7864688524699,103578.78858622,0.0,1.0
2023-11-10,30.95,30.97,30.59,30.59,30386,29.9607153390947,29.9800760598308,29.6122223658452,29.6122223658452,31389.3273026377,0.0,1.0
2023-11-13,30.955,30.9699,30.84,30.89,22054,29.9655555192787,29.9799792562271,29.8542313750462,29.9026331768865,22782.2097127747,0.0,1.0
2023-11-14,31.29,31.36,31.18,31.24,8193,30.2898475916082,30.3576101141845,30.1833636275597,30.241445789768,8463.52789411275,0.0,1.0
2023-11-15,31.44,31.47,31.34,31.36,34367,30.4350529971289,30.464094078233,30.3382493934484,30.3576101141845,35501.7775097001,0.0,1.0
2023-11-16,31.3,31.4394,31.26,31.355,9251,30.2995279519763,30.4344721755068,30.2608065105041,30.3527699340005,9556.46241284474,0.0,1.0
2023-11-17,31.39,31.45,31.31,31.31,8552,30.3866511952886,30.4447333574969,30.3092083123443,30.3092083123443,8834.38185651805,0.0,1.0
2023-11-20,31.51,31.5323,31.4,31.47,39613,30.5028155197052,30.5244027233259,30.3963315556567,30.464094078233,40920.9972500291,0.0,1.0
2023-11-21,31.41,31.56,31.37,31.56,13381,30.4060119160247,30.5512173215454,30.3672904745526,30.5512173215454,13822.8325095963,0.0,1.0
2023-11-22,31.5,31.57,31.44,31.45,19351,30.4931351593371,30.5608976819134,30.4350529971289,30.4447333574969,19989.9582910992,0.0,1.0
2023-11-24,31.49,31.56,31.43,31.43,3488,30.4834547989691,30.5512173215454,30.4253726367608,30.4253726367608,3603.17164587639,0.0,1.0
2023-11-27,31.545,31.6,31.42,31.43,15447,30.5366967809933,30.5899387630176,30.4156922763928,30.4253726367608,15957.050577366,0.0,1.0
2023-11-28,31.5,31.54,31.395,31.5,11765,30.4931351593371,30.5318566008093,30.3914913754727,30.4931351593371,12153.4731690756,0.0,1.0
2023-11-29,31.61,31.6925,31.6,31.6,8095,30.5996191233856,30.679482096422,30.5899387630176,30.5899387630176,8362.29199351187,0.0,1.0
2023-11-30,31.61,31.6314,31.455,31.63,27250,30.5996191233856,30.6203350945732,30.4495735376809,30.6189798441217,28149.7784834093,0.0,1.0
2023-12-01,31.85,31.85,31.51,31.51,15597,30.8319477722186,30.8319477722186,30.5028155197052,30.5028155197052,16112.003486449,0.0,1.0
2023-12-04,31.77,31.85,31.67,31.71,31291,30.7545048892743,30.8319477722186,30.6577012855939,30.696422727066,32324.209854105,0.0,1.0
2023-12-05,31.69,31.7468,31.63,31.72,29371,30.67706200633,30.7320464532204,30.6189798441217,30.7061030874341,30340.8126178427,0.0,1.0
2023-12-06,31.67,31.9,31.66,31.9,15941,30.6577012855939,30.8803495740589,30.6480209252258,30.8803495740589,16467.362157946,0.0,1.0
2023-12-07,31.84,31.93,31.7,31.7,14566,30.8222674118506,30.909390655163,30.686742366698,30.686742366698,15046.9604913519,0.0,1.0
2023-12-08,31.9,31.9984,31.79,31.8,30529,30.8803495740589,30.9756043200804,30.7738656100104,30.7835459703784,31537.0490759634,0.0,1.0
2023-12-11,32.14,32.22,32.04,32.04,31618,31.1126782228919,31.1901211058363,31.0158746192115,31.0158746192115,32662.0071959059,0.0,1.0
2023-12-12,32.19,32.25,31.83,32.2,9838,31.1610800247321,31.2191621869404,30.8125870514826,31.1707603851002,10162.8447970562,0.0,1.0
2023-12-13,32.55,32.55,32.095,32.2,23684,31.5095729979817,31.5095729979817,31.0691166012357,31.1707603851002,24466.0313248098,0.0,1.0
2023-12-14,32.75,32.835,32.59,32.59,180163,31.7031802053426,31.7854632684709,31.5482944394539,31.5482944394539,186111.873060788,0.0,1.0
2023-12-15,32.84,32.9004,32.73,32.76,118692,31.790303448655,31.8487728252779,31.6838194846065,31.7128605657106,122611.137899186,0.0,1.0
2023-12-18,32.86,32.91,32.7411,32.81,12064,31.809664169391,31.8580659712313,31.694564684615,31.7612623675508,12462.3459678477,0.0,1.0
2023-12-19,32.93,33.0,32.83,32.83,14084,31.8774266919673,31.9451892145436,31.7806230882869,31.7806230882869,14549.0451434986,0.0,1.0
2023-12-20,32.63,33.0,32.63,32.86,22826,31.587015880926,31.9451892145436,31.587015880926,31.809664169391,23579.7006848551,0.0,1.0
2023-12-21,33.0,33.0,32.77,32.84,20122,31.9451892145436,31.9451892145436,31.7225409260787,31.790303448655,20786.4162437858,0.0,1.0
2023-12-22,32.74,32.82,32.72,32.76,22066,31.9236020109229,32.0016071471744,31.90410072686,31.9431032949858,22630.3046803055,0.2377,1.0
2023-12-26,32.8,32.8499,32.7,32.74,14485,31.9821058631115,32.0307615668484,31.8845994427972,31.9236020109229,14855.4320354494,0.0,1.0
2023-12-27,32.8,32.92,32.75,32.92,15547,31.9821058631115,32.0991135674888,31.9333526529544,32.0991135674888,15944.5910842341,0.0,1.0
2023-12-28,32.98,32.99,32.845,32.845,19043,32.1576174196774,32.1673680617088,32.025983752253,32.025983752253,19529.9960131903,0.0,1.0
2023-12-29,32.7762,32.98,32.7,32.97,29036,31.9588993350767,32.1576174196774,31.8845994427972,32.147866777646,29778.5519213882,0.0,1.0
2024-01-02,32.49,32.67,32.4,32.5692,198236,31.679835960137,31.8553475167029,31.5920801818541,31.757061045026,203305.586812519,0.0,1.0
2024-01-03,32.205,32.345,32.15,32.26,11095,31.4019426622411,31.5384516506812,31.3483141310682,31.455571193414,11378.7378966731,0.0,1.0
2024-01-04,32.1,32.1922,32.08,32.09,13769,31.299560920911,31.3894618404408,31.2800596368481,31.2898102788795,14121.1214149881,0.0,1.0
2024-01-05,32.17,32.3051,32.14,32.193,61705,31.367815415131,31.4995465889757,31.3385634890367,31.3902418918033,63283.0123401729,0.0,1.0
2024-01-08,32.49,32.53,32.32,32.35,9832,31.679835960137,31.7188385282628,31.5140750456026,31.5433269716969,10083.4385759433,0.0,1.0
2024-01-09,32.48,32.6,32.38,32.39,26005,31.6700853181056,31.7870930224828,31.5725788977912,31.5823295398226,26670.0386663349,0.0,1.0
2024-01-10,32.55,32.64,32.41,32.49,11151,31.7383398123256,31.8260955906085,31.6018308238855,31.679835960137,11436.17001224,0.0,1.0
2024-01-11,32.59,32.6367,32.41,32.6367,11054,31.7773423804514,31.8228778787382,31.6018308238855,31.8228778787382,11336.6893834903,0.0,1.0
2024-01-12,32.52,32.72,32.52,32.72,14986,31.7090878862313,31.90410072686,31.7090878862313,31.90410072686,15369.2443550738,0.0,1.0
2024-01-16,32.52,32.57,32.43,32.5,3862,31.7090878862313,31.7578410963885,31.6213321079484,31.6895866021684,3960.76482712499,0.0,1.0
2024-01-17,32.42,32.43,32.29,32.36,26178,31.6115814659169,31.6213321079484,31.4848231195083,31.5530776137283,26847.4628804967,0.0,1.0
2024-01-18,32.72,32.75,32.5177,32.65,8054,31.90410072686,31.9333526529544,31.7068452385641,31.83584623264,8259.96890669723,0.0,1.0
2024-01-19,33.0,33.0,32.72,32.785,54200,32.1771187037403,32.1771187037403,31.90410072686,31.9674799000644,55586.0832807287,0.0,1.0
2024-01-22,33.07,33.16,33.03,33.07,9173,32.2453731979603,32.3331289762432,32.2063706298346,32.2453731979603,9407.58564454105,0.0,1.0
2024-01-23,33.09,33.14,33.03,33.1,17616,32.2648744820232,32.3136276921804,32.2063706298346,32.2746251240546,18066.5026397291,0.0,1.0
2024-01-24,33.1179,33.2757,33.07,33.23,12821,32.2920787732909,32.445943904547,32.2453731979603,32.4013834704633,13148.8777443215,0.0,1.0
2024-01-25,33.205,33.235,33.1,33.22,112019,32.3770068653847,32.406258791479,32.2746251240546,32.3916328284319,114883.717029962,0.0,1.0
2024-01-26,33.06,33.18,33.02,33.106,14672,32.2356225559289,32.3526302603061,32.1966199878031,32.2804755092735,15047.2142785028,0.0,1.0
2024-01-29,33.25,33.3314,33.05,33.05,16484,32.4208847545262,32.5002549806621,32.2258719138974,32.2258719138974,16905.5534464858,0.0,1.0
2024-01-30,33.18,33.27,33.12,33.27,6271,32.3526302603061,32.440386038589,32.2941264081175,32.440386038589,6431.37136998985,0.0,1.0
2024-01-31,32.87,33.0906,32.85,32.8901,19290,32.0503603573316,32.2654595205451,32.0308590732687,32.0699591478148,19783.3126657796,0.0,1.0
2024-02-01,33.06,33.0917,32.85,32.915,10290,32.2356225559289,32.2665320911685,32.0308590732687,32.0942382464731,10553.1512354003,0.0,1.0
2024-02-02,33.285,33.295,33.13,33.13,13153,32.4550120016362,32.4647626436676,32.3038770501489,32.3038770501489,13489.3681437532,0.0,1.0
2024-02-05,33.25,33.29,33.07,33.29,22094,32.4208847545262,32.4598873226519,32.2453731979603,32.4598873226519,22659.0207380889,0.0,1.0
2024-02-06,33.175,33.22,33.05,33.22,49369,32.3477549392904,32.3916328284319,32.2258719138974,32.3916328284319,50631.5377395996,0.0,1.0
2024-02-07,33.335,33.37,33.26,33.28,7320,32.5037652117934,32.5378924589034,32.4306353965576,32.4501366806205,7507.19796337517,0.0,1.0
2024-02-08,33.4556,33.49,33.3,33.3,40236,32.6213579546925,32.6549001632807,32.4696379646834,32.4696379646834,41264.9750347491,0.0,1.0
2024-02-09,33.73,33.73,33.563,33.563,4706,32.8889155720351,32.8889155720351,32.7260798501101,32.7260798501101,4826.34885459612,0.0,1.0
2024-02-12,33.67,33.8314,33.64,33.64,13548,32.8304117198465,32.9877870822339,32.8011597937522,32.8011597937522,13894.4696731977,0.0,1.0
2024-02-13,33.32,33.4,33.06,33.23,6581,32.4891392487462,32.5671443849977,32.2356225559289,32.4013834704633,6749.29915259181,0.0,1.0
2024-02-14,33.61,33.61,33.39,33.46,16985,32.7719078676579,32.7719078676579,32.5573937429663,32.6256482371863,17419.3657661103,0.0,1.0
2024-02-15,33.66,33.8,33.63,33.64,16881,32.8206610778151,32.9571700662552,32.7914091517208,32.8011597937522,17312.7061229148,0.0,1.0
2024-02-16,33.4878,33.72,33.45,33.63,37877,32.6527550220337,32.8791649300037,32.6158975951549,32.7914091517208,38845.6471664975,0.0,1.0
2024-02-20,33.41,33.42,33.16,33.42,17345,32.5768950270292,32.5866456690606,32.3331289762432,32.5866456690606,17788.5722233254,0.0,1.0
2024-02-21,33.21,33.21,33.05,33.12,16601,32.3818821864004,32.3818821864004,32.2258719138974,32.2941264081175,17025.5455450808,0.0,1.0
2024-02-22,33.72,33.785,33.6205,33.6746,28717,32.8791649300037,32.942544103208,32.7821460417909,32.834897015181,29451.3939773558,0.0,1.0
2024-02-23,33.7948,33.84,33.69,33.74,12355,32.9520997323988,32.9961726343809,32.8499130039094,32.8986662140666,12670.9604969263,0.0,1.0
2024-02-26,33.8328,33.91,33.74,33.74,12483,32.9891521721183,33.064427128601,32.8986662140666,32.8986662140666,12802.2339039361,0.0,1.0
2024-02-27,33.85,33.935,33.735,33.82,10477,33.0059232764124,33.0888037336796,32.8937908930508,32.976671350318,10744.9334784538,0.0,1.0
2024-02-28,33.78,33.91,33.71,33.71,4032,32.9376687821923,33.064427128601,32.8694142879722,32.8694142879722,4135.11232080993,0.0,1.0
2024-02-29,34.11,34.11,33.9,33.91,22864,33.2594399692297,33.2594399692297,33.0546764865695,33.064427128601,23448.7123271325,0.0,1.0
2024-03-01,34.35,34.48,34.1,34.1,12198,33.4934553779842,33.6202137243929,33.2496893271983,33.2496893271983,12509.9454586408,0.0,1.0
2024-03-04,34.38,34.49,34.38,34.465,3581,33.5227073040785,33.6299643664243,33.5227073040785,33.6055877613457,3672.5786757987,0.0,1.0
2024-03-05,34.02,34.28,34.02,34.28,8102,33.1716841909468,33.4252008837641,33.1716841909468,33.4252008837641,8309.1964343259,0.0,1.0
2024-03-06,34.37,34.38,34.03,34.2773,16059,33.5129566620471,33.5227073040785,33.1814348329782,33.4225682104156,16469.6847122735,0.0,1.0
2024-03-07,34.57,34.6626,34.47,34.47,10547,33.7079695026758,33.7982604478869,33.6104630823614,33.6104630823614,10816.7236229123,0.0,1.0
2024-03-08,34.37,34.67,34.29,34.66,4576,33.5129566620471,33.8054759229901,33.4349515257956,33.7957252809587,4693.02430060174,0.0,1.0
2024-03-11,34.17,34.195,34.11,34.12,4237,33.3179438214183,33.3423204264969,33.2594399692297,33.2691906112611,4345.35488672413,0.0,1.0
2024-03-12,34.39,34.395,34.21,34.22,6538,33.5324579461099,33.5373332671256,33.3569463895441,33.3666970315755,6705.19949242444,0.0,1.0
2024-03-13,34.28,34.404,34.28,34.3528,8495,33.4252008837641,33.5461088449539,33.4252008837641,33.496185557753,8712.24681678581,0.0,1.0
2024-03-14,34.07,34.14,34.01,34.1215,2127,33.220437401104,33.288691895324,33.1619335489153,33.2706532075659,2181.39481804631,0.0,1.0
2024-03-15,34.04,34.105,33.91,33.97,17262,33.1911854750097,33.254564648214,33.064427128601,33.1229309807896,17703.4496234675,0.0,1.0
2024-03-18,33.99,34.17,33.99,34.17,6340,33.1424322648525,33.3179438214183,33.1424322648525,33.3179438214183,6502.13594095608,0.0,1.0
2024-03-19,34.085,34.085,33.83,33.84,5369,33.2350633641511,33.2350633641511,32.9864219923495,32.9961726343809,5506.30407996739,0.0,1.0
2024-03-20,34.48,34.48,34.08,34.13,10274,33.6202137243929,33.6202137243929,33.2301880431354,33.2789412532926,10536.7420595241,0.0,1.0
2024-03-21,34.48,34.68,34.48,34.48,8622,33.7557476486298,33.9515466489119,33.7557476486298,33.7557476486298,8806.99082996218,0.139,1.0
2024-03-22,34.59,34.59,34.415,34.49,1428,33.863437098785,33.863437098785,33.6921129735382,33.7655375986439,1458.63870391858,0.0,1.0
2024-03-25,34.32,34.437,34.31,34.4,11968,33.5991084484042,33.7136508635692,33.5893184983901,33.677428048517,12224.7815185557,0.0,1.0
2024-03-26,34.4,34.51,34.3,34.5,7268,33.677428048517,33.7851174986721,33.579528548376,33.775327548658,7423.93984599455,0.0,1.0
2024-03-27,34.6,34.6,34.33,34.57,4091,33.8732270487991,33.8732270487991,33.6088983984183,33.8438571987568,4178.77516647822,0.0,1.0
2024-03-28,34.51,34.69,34.48,34.52,5070,33.7851174986721,33.961336598926,33.7557476486298,33.7949074486862,5178.78027231597,0.0,1.0
2024-04-01,34.67,34.8299,34.0,34.0,7995,33.9417566988978,34.0982979996233,33.2858300479528,33.2858300479528,8166.53812172901,0.0,1.0
2024-04-02,34.23,34.23,34.12,34.22,2614,33.5109988982772,33.5109988982772,33.4033094481221,33.5012089482631,2670.08513448401,0.0,1.0
2024-04-03,34.27,34.46,34.07,34.07,7366,33.5501586983336,33.7361677486016,33.3543596980516,33.3543596980516,7524.04250214584,0.0,1.0
2024-04-04,33.9671,34.5351,33.9671,34.49,6102,33.2536211124064,33.8096902732075,33.2536211124064,33.7655375986439,6232.92252892939,0.0,1.0
2024-04-05,34.14,34.25,34.08,34.08,5975,33.4228893481503,33.5305787983054,33.3641496480657,33.3641496480657,6103.19765820273,0.0,1.0
2024-04-08,34.19,34.27,34.19,34.25,3390,33.4718390982208,33.5501586983336,33.4718390982208,33.5305787983054,3462.73473829411,0.0,1.0
2024-04-09,34.33,34.3401,34.1601,34.182,5061,33.6088983984183,33.6187862479325,33.4425671476786,33.4640071382095,5169.58717124084,0.0,1.0
2024-04-10,33.93,34.05,33.9,33.93,6456,33.2173003978541,33.3347797980234,33.1879305478118,33.2173003978541,6594.51783788399,0.0,1.0
2024-04-11,34.3,34.31,33.99,33.99,5428,33.579528548376,33.5893184983901,33.2760400979387,33.2760400979387,5544.46140397061,0.0,1.0
2024-04-12,33.72,33.9719,33.69,33.95,14047,33.0117114475579,33.2583202884132,32.9823415975156,33.2368802978823,14348.3878669078,0.0,1.0
2024-04-15,33.32,34.1,33.17,34.02,5189,32.6201134469938,33.3837295480939,32.4732641967822,33.3054099479811,5300.33349764251,0.0,1.0
2024-04-16,33.23,33.41,33.05,33.2,13438,32.5320038968668,32.7082229971207,32.355784796613,32.5026340468245,13726.3213608248,0.0,1.0
2024-04-17,32.88,33.32,32.7959,33.26,6420,32.1893556463732,32.6201134469938,32.1070221667546,32.5613737469092,6557.74543358353,0.0,1.0
2024-04-18,32.6403,33.05,32.6112,33.05,16523,31.9546905445352,32.355784796613,31.9262017899941,32.355784796613,16877.5121182399,0.0,1.0
2024-04-19,32.08,32.58,32.02,32.58,5824,31.4061596452449,31.8956571459501,31.3474199451603,31.8956571459501,5948.95785127577,0.0,1.0
2024-04-22,32.45,32.72,32.2,32.32,13456,31.7683877957668,32.0327164461476,31.5236390454142,31.6411184455834,13744.707562975,0.0,1.0
2024-04-23,33.12,33.12,32.63,32.68,11351,32.4243144467117,32.4243144467117,31.9446068960206,31.9935566460911,11594.5433670727,0.0,1.0
2024-04-24,33.18,33.4316,32.9,33.22,17318,32.4830541467963,32.7293692891512,32.2089355464014,32.5222139468527,17689.5693798753,0.0,1.0
2024-04-25,33.03,33.1201,32.58,32.61,7167,32.3362048965848,32.4244123462119,31.8956571459501,31.9250269959924,7320.77282281824,0.0,1.0
2024-04-26,33.48,33.6,33.12,33.12,2150,32.7767526472194,32.8942320473887,32.4243144467117,32.4243144467117,2196.12970127797,0.0,1.0
2024-04-29,33.58,33.58,33.44,33.485,1798,32.8746521473605,32.8746521473605,32.737592847163,32.7816476222265,1836.57730367339,0.0,1.0
2024-04-30,32.91,33.5,32.91,33.5,5240,32.2187254964155,32.7963325472477,32.2187254964155,32.7963325472477,5352.42773706818,0.0,1.0
2024-05-01,32.53,33.2,32.53,32.79,11934,31.8467073958796,32.5026340468245,31.8467073958796,32.1012460962463,12190.0520256053,0.0,1.0
2024-05-02,33.25,33.25,32.68,32.68,8469,32.5515837968951,32.5515837968951,31.9935566460911,31.9935566460911,8650.70811168517,0.0,1.0
2024-05-03,33.5,33.61,33.48,33.51,4957,32.7963325472477,32.9040219974028,32.7767526472194,32.8061224972618,5063.35578103948,0.0,1.0
2024-05-06,34.0,34.0,33.84,33.84,38676,33.2858300479528,33.2858300479528,33.1291908477272,33.1291908477272,39505.8196868032,0.0,1.0
2024-05-07,33.91,34.165,33.91,33.93,9516,33.1977204978259,33.4473642231856,33.1977204978259,33.2173003978541,9720.1722034238,0.0,1.0
2024-05-08,33.84,33.868,33.71,33.71,3277,33.1291908477272,33.1566027077667,33.0019214975438,33.0019214975438,3347.31024701763,0.0,1.0
2024-05-09,33.95,33.975,33.8701,33.8701,5674,33.2368802978823,33.2613551729176,33.1586585972696,33.1586585972696,5795.73950002382,0.0,1.0
2024-05-10,33.95,34.04,33.94,34.01,9635,33.2368802978823,33.3249898480093,33.2270903478682,33.2956199979669,9841.72542875036,0.0,1.0
2024-05-13,34.21,34.32,34.0701,34.32,15901,33.491418998249,33.5991084484042,33.3544575975517,33.5991084484042,16242.1666883819,0.0,1.0
2024-05-14,34.35,34.42,34.22,34.22,6218,33.6284782984465,33.6970079485452,33.5012089482631,33.5012089482631,6351.41138723089,0.0,1.0
2024-05-15,34.98,34.98,34.5504,34.5504,4890,34.245245149335,34.245245149335,33.8246688967291,33.8246688967291,4994.91825081362,0.0,1.0
2024-05-16,34.67,34.8201,34.67,34.78,5233,33.9417566988978,34.0887038486095,33.9417566988978,34.0494461490529,5345.27754734308,0.0,1.0
2024-05-17,34.59,34.78,34.55,34.78,2729,33.863437098785,34.0494461490529,33.8242772987285,34.0494461490529,2787.5525371105,0.0,1.0
2024-05-20,35.01,35.01,34.83,34.9071,3881,34.2746149993773,34.2746149993773,34.0983958991235,34.1738764137322,3964.26947472549,0.0,1.0
2024-05-21,34.75,34.77,34.71,34.72,23590,34.0200762990106,34.0396561990388,33.9809164989542,33.9907064489683,24096.1393735569,0.0,1.0
2024-05-22,34.87,34.87,34.68,34.83,3160,34.1375556991799,34.1375556991799,33.9515466489119,34.0983958991235,3227.79993304111,0.0,1.0
2024-05-23,34.53,34.98,34.2509,34.98,4150,33.8046973987003,34.245245149335,33.5314598938067,34.245245149335,4239.041051304,0.0,1.0
2024-05-24,34.7,34.805,34.52,34.52,6480,33.9711265489401,34.0739210240882,33.7949074486862,33.7949074486862,6619.03277408431,0.0,1.0
2024-05-28,34.69,34.89,34.47,34.89,10132,33.961336598926,34.1571355992081,33.7459576986157,34.1571355992081,10349.3888992318,0.0,1.0
2024-05-29,34.25,34.4299,34.25,34.37,3046,33.5305787983054,33.7066999990592,33.5305787983054,33.6480581984747,3111.35398608963,0.0,1.0
2024-05-30,34.09,34.135,33.92,34.08,8635,33.3739395980798,33.4179943731432,33.20751044784,33.3641496480657,8820.26975373734,0.0,1.0
2024-05-31,33.93,34.05,33.43,34.05,17709,33.2173003978541,33.3347797980234,32.7278028971489,33.3347797980234,18088.9585488054,0.0,1.0
2024-06-03,34.19,34.28,33.72,34.28,13676,33.4718390982208,33.5599486483477,33.0117114475579,33.5599486483477,13969.4278114779,0.0,1.0
2024-06-04,33.8,33.839,33.68,33.745,14865,33.0900310476708,33.1282118527258,32.9725516475015,33.0361863225932,15183.9386090684,0.0,1.0
2024-06-05,34.6,34.6,34.0211,34.0211,4471,33.8732270487991,33.8732270487991,33.3064868424826,33.3064868424826,4566.92832298316,0.0,1.0
2024-06-06,34.38,34.5,34.34,34.42,29906,33.6578481484888,33.775327548658,33.6186883484324,33.6970079485452,30547.6534169391,0.0,1.0
2024-06-07,34.19,34.38,34.19,34.3399,4972,33.4718390982208,33.6578481484888,33.4718390982208,33.6185904489322,5078.67761616469,0.0,1.0
2024-06-10,34.5506,34.59,34.28,34.28,8226,33.8248646957294,33.863437098785,33.5599486483477,33.5599486483477,8402.49438265702,0.0,1.0
2024-06-11,34.52,34.52,34.24,34.36,6250,33.7949074486862,33.7949074486862,33.5207888482913,33.6382682484606,6384.09796883132,0.0,1.0
2024-06-12,35.23,35.25,35.0514,35.23,6147,34.4899938996876,34.5095737997158,34.3151453924357,34.4899938996876,6278.88803430497,0.0,1.0
2024-06-13,34.96,35.21,34.85,35.21,16651,34.2256652493068,34.4704139996594,34.1179757991517,34.4704139996594,17008.2584446416,0.0,1.0
2024-06-14,34.78,34.82,34.62,34.72,3852,34.0494461490529,34.0886059491094,33.8928069488273,33.9907064489683,3934.64726015012,0.0,1.0
2024-06-17,35.22,35.22,34.79,34.79,4095,34.4802039496735,34.4802039496735,34.059236099067,34.059236099067,4182.86098917828,0.0,1.0
2024-06-18,35.4149,35.42,35.27,35.4,9934,34.6710100754484,34.6760029499556,34.529153699744,34.6564230499274,10147.1406755792,0.0,1.0
2024-06-20,35.1025,35.4299,35.01,35.4299,6244,34.3651720370078,34.6856950004695,34.2746149993773,34.6856950004695,6377.96923478123,0.0,1.0
2024-06-21,35.08,35.08,34.9,34.95,2773,34.3431446494761,34.3431446494761,34.1669255492222,34.2158752992927,2832.49658681107,0.0,1.0
2024-06-24,34.72,35.115,34.72,35.04,9777,33.9907064489683,34.3774094745254,33.9907064489683,34.3039848494196,9986.7721346022,0.0,1.0
2024-06-25,34.88,34.92,34.7513,34.83,9311,34.147345649194,34.1865054492504,34.0213489925125,34.0983958991235,9510.77379004613,0.0,1.0
2024-06-26,34.8799,34.9099,34.73,34.815,4672,34.1472477496938,34.1766175997361,34.0004963989824,34.0837109741023,4772.24091366079,0.0,1.0
2024-06-27,34.8901,34.8901,34.7517,34.878,4187,34.2224345658021,34.2224345658021,34.0866830218425,34.2105661143433,4268.68662482535,0.0666,1.0
2024-06-28,35.26,35.3092,35.0,35.17,8258,34.585256069492,34.6335145663332,34.3302314926892,34.496978331368,8419.1101380004,0.0,1.0
2024-07-01,35.11,35.11,34.7,34.95,6234,34.4381265059519,34.4381265059519,34.035972365609,34.2811883048425,6355.62274161958,0.0,1.0
2024-07-02,35.11,35.12,34.69,34.69,6112,34.4381265059519,34.4479351435213,34.0261637280397,34.0261637280397,6231.24257247014,0.0,1.0
2024-07-03,35.41,35.41,35.07,35.07,19731,34.7323856330321,34.7323856330321,34.3988919556746,34.3988919556746,20115.9435859634,0.0,1.0
2024-07-05,35.38,35.45,35.25,35.27,6679,34.7029597203241,34.7716201833095,34.5754474319227,34.5950647070614,6809.30450614006,0.0,1.0
2024-07-08,35.71,35.71,35.52,35.52,4811,35.0266447601123,35.0266447601123,34.8402806462949,34.8402806462949,4904.86060473721,0.0,1.0
2024-07-09,35.5069,35.57,35.46,35.5145,26317,34.827431331079,34.8893238341416,34.7814288208788,34.8348858956317,26830.4337008666,0.0,1.0
2024-07-10,35.8307,35.8307,35.42,35.5958,13751,35.1450350155743,35.1450350155743,34.7421942706015,34.9146301190705,14019.2762784746,0.0,1.0
2024-07-11,35.64,36.0,35.5083,35.87,10563,34.9579842971269,35.3110952496232,34.8288045403387,35.1835829612218,10769.0797272582,0.0,1.0
2024-07-12,35.82,36.2017,35.62,35.62,4790,35.1345397733751,35.5089354693968,34.9383670219883,34.9383670219883,4883.45090349017,0.0,1.0
2024-07-15,36.0238,36.355,35.89,36.06,10560,35.3344398070382,35.6593018833347,35.2032002363604,35.3699470750392,10766.0211985086,0.0,1.0
2024-07-16,36.67,36.67,36.34,36.3417,5328,35.9682739667689,35.9682739667689,35.6445889269807,35.6462563953675,5431.94705924754,0.0,1.0
2024-07-17,35.41,36.05,35.3304,36.05,6311,34.7323856330321,35.3601384374699,34.6543088779802,35.3601384374699,6434.12497952537,0.0,1.0
2024-07-18,35.04,35.7,34.85,35.48,10827,34.3694660429666,35.016836122543,34.1831019291491,34.8010460960175,11038.2302572209,0.0,1.0
2024-07-19,34.58,35.15,34.58,35.15,8784,33.9182687147769,34.4773610562293,33.9182687147769,34.4773610562293,8955.37217875945,0.0,1.0
2024-07-22,35.42,35.42,34.9401,34.99,2532,34.7421942706015,34.7421942706015,34.2714777536489,34.3204228551199,2581.3982646424,0.0,1.0
2024-07-23,35.11,35.305,35.11,35.3,8431,34.4381265059519,34.6293949385541,34.4381265059519,34.6244906197694,8595.48529589264,0.0,1.0
2024-07-24,33.98,34.6,33.81,34.6,8121,33.3297504606165,33.9378859899156,33.1630036219378,33.9378859899156,8279.43732510308,0.0,1.0
2024-07-25,33.7,34.1709,33.54,33.79,5930,33.055108608675,33.5169973518152,32.8981704075656,33.1433863467991,6045.69182832918,0.0,1.0
2024-07-26,34.36,34.43,34.12,34.21,6470,33.7024786882514,33.7711391512368,33.4670713865873,33.5553491247114,6596.22700325292,0.0,1.0
2024-07-29,34.3353,34.54,34.25,34.54,5176,33.6782513534552,33.8790341644996,33.5945836749887,33.8790341644996,5276.98160260233,0.0,1.0
2024-07-30,33.9427,34.3975,33.8,34.38,6631,33.2931642424829,33.7392610791365,33.1531949843684,33.7220959633901,6760.36804614684,0.0,1.0
2024-07-31,34.73,34.94,34.49,34.49,6790,34.065398278317,34.2713796672732,33.8299909766529,33.8299909766529,6922.47006987439,0.0,1.0
2024-08-01,33.43,34.6051,33.28,34.54,5076,32.7902753943029,33.942888395076,32.6431458307628,33.8790341644996,5175.03064428311,0.0,1.0
2024-08-02,32.19,32.55,31.9964,32.55,2475,31.5740043357047,31.9271152882009,31.3841091123623,31.9271152882009,2523.28621840046,0.0,1.0
2024-08-05,31.4,31.83,30.39,30.46,52748,30.7991219677269,31.2208933832085,29.8084495732236,29.8771100362089,53777.091494217,0.0,1.0
2024-08-06,31.895,32.52,31.8396,31.8396,5976,31.2846495274092,31.8976893754929,31.2303096752751,31.2303096752751,6092.58926915601,0.0,1.0
2024-08-07,31.46,32.59,31.46,32.38,8859,30.8579737931429,31.9663498384783,30.8579737931429,31.7603684495222,9031.83539749885,0.0,1.0
2024-08-08,32.5803,32.6246,31.69,31.895,10755,31.9568354600361,32.0002877244682,31.0835724572377,31.2846495274092,10964.8255672311,0.0,1.0
2024-08-09,32.79,32.79,32.47,32.47,5181,32.1625225898651,32.1625225898651,31.8486461876462,31.8486461876462,5282.07915051829,0.0,1.0
2024-08-12,32.518,32.7745,32.48,32.49,10663,31.8957276479791,32.1473192016326,31.8584548252156,31.8682634627849,10871.0306855774,0.0,1.0
2024-08-13,33.49,33.49,32.8,32.82,6028,32.8491272197189,32.8491272197189,32.1723312274344,32.1919485025731,6145.603767482,0.0,1.0
2024-08-14,33.22,33.5011,33.11,33.2209,6083,32.5842940053467,32.8600148074209,32.476398992084,32.585176782728,6201.67679455757,0.0,1.0
2024-08-15,34.42,34.42,33.91,33.91,18347,33.7613305136675,33.7613305136675,33.2610899976312,33.2610899976312,18704.9423228255,0.0,1.0
2024-08-16,34.26,34.474,34.15,34.18,12592,33.604392312558,33.8142971565419,33.4964972992953,33.5259232120033,12837.664671555,0.0,1.0
2024-08-19,34.85,34.85,34.29,34.32,40285,34.1831019291491,34.1831019291491,33.6338182252661,33.6632441379741,41070.9435588939,0.0,1.0
2024-08-20,34.49,34.75,34.415,34.73,14099,33.8299909766529,34.0850155534557,33.7564261948828,34.065398278317,14374.0656134255,0.0,1.0
2024-08-21,35.07,35.07,34.67,34.67,5661,34.3988919556746,34.3988919556746,34.006546452901,34.006546452901,5771.4437504505,0.0,1.0
2024-08-22,34.52,35.07,34.4,35.07,8261,33.8594168893609,34.3988919556746,33.7417132385288,34.3988919556746,8422.16866674997,0.0,1.0
2024-08-23,35.07,35.1,34.7,34.7,10559,34.3988919556746,34.4283178683826,34.035972365609,34.035972365609,10765.0016889254,0.0,1.0
2024-08-26,34.92,35.19,34.65,35.19,19374,34.2517623921345,34.5165956065066,33.9869291777623,34.5165956065066,19751.9786647638,0.0,1.0
2024-08-27,34.85,34.9313,34.74,34.74,21307,34.1831019291491,34.2628461525878,34.0752069158864,34.0752069158864,21722.6906890742,0.0,1.0
2024-08-28,34.6598,34.76,34.45,34.76,5656,33.9965416425803,34.094824191025,33.7907564263755,34.094824191025,5766.34620253453,0.0,1.0
2024-08-29,34.65,35.0101,34.65,34.7,2536,33.9869291777623,34.3401382166342,33.9869291777623,34.035972365609,2585.47630297518,0.0,1.0
2024-08-30,35.08,35.08,34.875,34.92,1318,34.4087005932439,34.4087005932439,34.2076235230724,34.2517623921345,1343.71363064719,0.0,1.0
2024-09-03,34.09,34.77,34.09,34.77,12588,33.4376454738793,34.1046328285944,33.4376454738793,34.1046328285944,12833.5866332222,0.0,1.0
2024-09-04,34.1039,34.19,34.0,34.0639,7519,33.4512794801007,33.5357318495727,33.3493677357552,33.4120449298233,7665.69255602142,0.0,1.0
2024-09-05,33.93,34.1,33.87,33.89,5972,33.2807072727698,33.4474541114486,33.2218554473538,33.2414727224925,6088.51123082325,0.0,1.0
2024-09-06,33.4654,33.95,33.41,33.9,7065,32.8249979712983,33.3003245479085,32.7706581191642,33.2512813600618,7202.83520525222,0.0,1.0
2024-09-09,33.66,33.73,33.59,33.59,8919,33.0158740583977,33.084534521383,32.9472135954123,32.9472135954123,9093.00597249037,0.0,1.0
2024-09-10,33.7469,33.7469,33.43,33.6012,67972,33.1011111188752,33.1011111188752,32.7902753943029,32.9581992694899,69298.1053887337,0.0,1.0
2024-09-11,34.12,34.12,33.445,33.68,5621,33.4670713865873,33.4670713865873,32.8049883506569,33.0354913335363,5730.66336712281,0.0,1.0
2024-09-12,34.3007,34.35,34.1,34.1,5225,33.6443134674653,33.6926700506821,33.4474541114486,33.4474541114486,5326.93757217874,0.0,1.0
2024-09-13,34.65,34.66,34.4801,34.4801,6740,33.9869291777623,33.9967378153316,33.8202804254592,33.8202804254592,6871.49459071478,0.0,1.0
2024-09-16,34.605,34.605,34.39,34.42,5201,33.9427903087003,33.9427903087003,33.7319046009595,33.7613305136675,5302.46934218213,0.0,1.0
2024-09-17,34.85,35.02,34.56,34.8,5336,34.1831019291491,34.3498487678279,33.8986514396382,34.1340587413024,5440.10313591307,0.0,1.0
2024-09-18,34.54,35.1,34.54,34.77,3288,33.8790341644996,34.4283178683826,33.8790341644996,34.1046328285944,3352.14750953563,0.0,1.0
2024-09-19,35.62,35.73,35.33,35.37,32433,34.9383670219883,35.046262035251,34.6539165324774,34.6931510827548,33065.7543116695,0.0,1.0
2024-09-20,35.16,35.3013,35.16,35.3,2487,34.4871696937986,34.6257657426534,34.4871696937986,34.6244906197694,2535.52033339876,0.0,1.0
2024-09-23,35.59,35.59,35.34,35.4229,31631,34.9089411092802,34.9089411092802,34.6637251700467,34.7450387754966,32248.1076259495,0.0,1.0
2024-09-24,35.7249,35.73,35.45,35.45,2953,35.0412596300906,35.046262035251,34.7716201833095,34.7716201833095,3010.61179916629,0.0,1.0
2024-09-25,35.58,35.7701,35.58,35.76,4997,34.8991324717109,35.085594671904,34.8991324717109,35.075687947959,5094.48938721094,0.0,1.0
2024-09-26,36.26,36.26,35.8959,36.17,5647,35.6175170872893,35.6175170872893,35.2598684945844,35.529111777365,5748.86282775371,0.0524,1.0
2024-09-27,36.11,36.2747,36.0304,36.2514,3580,35.4701749040821,35.6319566212437,35.3919853188602,35.6090694687855,3644.57746119325,0.0,1.0
2024-09-30,35.82,35.89,35.62,35.84,4386,35.1853133498815,35.2540730353782,34.9888571056052,35.2049589743092,4465.11640916022,0.0,1.0
2024-10-01,35.51,35.615,35.25,35.615,5069,34.8808061712533,34.9839456994983,34.6254130536941,34.9839456994983,5160.43663429848,0.0,1.0
2024-10-02,35.46,35.645,35.32,35.32,2161,34.8316921101842,35.0134141361398,34.6941727391908,34.6941727391908,2199.98097587671,0.0,1.0
2024-10-03,35.4381,35.5297,35.29,35.51,7597,34.810180151436,34.9001571113145,34.6647043025494,34.8808061712533,7734.03770186733,0.0,1.0
2024-10-04,36.04,36.04,35.67,35.67,2958,35.4014152185854,35.4014152185854,35.0379711666743,35.0379711666743,3011.35757827085,0.0,1.0
2024-10-07,35.58,35.755,35.53,35.69,786,34.94956585675,35.1214650704917,34.9004517956809,35.0576167911019,800.178180027344,0.0,1.0
2024-10-08,35.9771,35.9771,35.73,35.73,5173,35.3396297297606,35.3396297297606,35.0969080399572,35.0969080399572,5266.31262758453,0.0,1.0
2024-10-09,36.22,36.28,36.0095,36.04,2797,35.5782258384341,35.637162711717,35.3714556413333,35.4014152185854,2847.45339635684,0.0,1.0
2024-10-10,36.24,36.29,36.1,36.1,2820,35.5978714628617,35.6469855239308,35.4603520918683,35.4603520918683,2870.86827948742,0.0,1.0
2024-10-11,36.55,36.6242,36.04,36.04,4451,35.9023786414899,35.9752639081165,35.4014152185854,35.4014152185854,4531.28890496401,0.0,1.0
2024-10-14,36.9407,36.97,36.7,36.79,2118,36.2861559146837,36.3149367544701,36.0497208246972,36.1381261346215,2156.2053248065,0.0,1.0
2024-10-15,36.21,36.93,36.21,36.93,750,35.5684030262203,36.2756455056149,35.5684030262203,36.2756455056149,763.528797736014,0.0,1.0
2024-10-16,36.3754,36.4264,36.29,36.29,3228,35.7308723402368,35.7809686825272,35.6469855239308,35.6469855239308,3286.2279454558,0.0,1.0
2024-10-17,36.33,36.64,36.33,36.64,2193,35.686276772786,35.9907839514143,35.686276772786,35.9907839514143,2232.55820458011,0.0,1.0
2024-10-18,36.5503,36.62,36.4501,36.46,6546,35.9026733258564,35.9711383269866,35.8042487474739,35.8139733315656,6664.07934663993,0.0,1.0
2024-10-21,36.29,36.58,36.21,36.3,6560,35.6469855239308,35.9318470781314,35.5684030262203,35.6568083361446,6678.33188419767,0.0,1.0
2024-10-22,36.1591,36.28,36.02,36.18,16429,35.518404912052,35.637162711717,35.3817695941578,35.5389345895788,16725.3528240066,0.0,1.0
2024-10-23,35.63,36.01,35.451,35.93,283641,34.9986799178191,35.371946781944,34.8228515791918,35.2933642842335,288757.428958188,0.0,1.0
2024-10-24,35.89,35.89,35.78,35.8209,30846,35.2540730353782,35.2540730353782,35.1460221010263,35.1861974029808,31402.4123932868,0.0,1.0
2024-10-25,36.14,36.38,36.14,36.35,2153,35.4996433407236,35.7353908338551,35.4996433407236,35.7059223972137,2191.83666870085,0.0,1.0
2024-10-28,36.17,36.37,36.17,36.28,2590,35.529111777365,35.7255680216413,35.529111777365,35.637162711717,2636.71944818171,0.0,1.0
2024-10-29,36.47,36.61,36.18,36.18,3882,35.8237961437794,35.9613155147728,35.5389345895788,35.5389345895788,3952.02505708162,0.0,1.0
2024-10-30,36.04,36.5,36.04,36.24,6461,35.4014152185854,35.8532645804209,35.4014152185854,35.5978714628617,6577.54608289653,0.0,1.0
2024-10-31,35.51,35.51,35.465,35.465,308,34.8808061712533,34.8808061712533,34.8366035162911,34.8366035162911,313.555826270257,0.0,1.0
2024-11-01,35.47,35.8474,35.47,35.52,1134,34.841514922398,35.2122278553474,34.841514922398,34.8906289834671,1154.45554217686,0.0,1.0
2024-11-04,35.77,35.8,35.53,35.53,5949,35.1361992888125,35.1656677254539,34.9004517956809,34.9004517956809,6056.31042364206,0.0,1.0
2024-11-05,35.98,36.0606,35.866,35.87,13860,35.3424783453026,35.4216502117459,35.2304982860651,35.2344274109506,14110.0121821615,0.0,1.0
2024-11-06,37.38,37.38,36.84,36.84,1015,36.7176720552365,36.7176720552365,36.1872401956906,36.1872401956906,1033.30897293607,0.0,1.0
2024-11-07,37.81,37.81,37.63,37.63,928,37.1400529804305,37.1400529804305,36.9632423605819,36.9632423605819,944.739632398696,0.0,1.0
2024-11-08,37.64,37.7,37.64,37.641,2071,36.9730651727957,37.0320020460786,36.9730651727957,36.974047454017,2108.35752014838,0.0,1.0
2024-11-11,37.775,37.775,37.56,37.72,4214,37.1056731376822,37.1056731376822,36.8944826750852,37.0516476705062,4290.01380487942,0.0,1.0
2024-11-12,37.43,37.63,37.4,37.63,1395,36.7667861163056,36.9632423605819,36.7373176796641,36.9632423605819,1420.16356378899,0.0,1.0
2024-11-13,37.54,37.6808,37.5112,37.5217,2703,36.8748370506575,37.013142246628,36.8465473514817,36.8568613043063,2751.7577870406,0.0,1.0
2024-11-14,37.29,37.515,37.29,37.45,2264,36.6292667453122,36.850280020123,36.6292667453122,36.7864317407332,2304.83893076578,0.0,1.0
2024-11-15,36.27,36.8079,36.27,36.8079,16098,35.6273398995032,36.1557089684842,35.6273398995032,36.1557089684842,16388.3821146058,0.0,1.0
2024-11-18,36.51,36.5729,36.33,36.33,8143,35.8630873926347,35.9248728814596,35.686276772786,35.686276772786,8289.88666661916,0.0,1.0
2024-11-19,36.7105,36.7105,36.33,36.33,19047,36.0600347775217,36.0600347775217,35.686276772786,35.686276772786,19390.5773473038,0.0,1.0
2024-11-20,36.57,36.57,36.32,36.49,3339,35.9220242659176,35.9220242659176,35.6764539605722,35.8434417682071,3399.23020752074,0.0,1.0
2024-11-21,37.335,37.365,36.85,36.85,5235,36.6734694002743,36.7029378369158,36.1970630079044,36.1970630079044,5329.43100819739,0.0,1.0
2024-11-22,37.6,37.7362,37.45,37.45,3125,36.9337739239404,37.0675606262926,36.7864317407332,36.7864317407332,3181.36999056673,0.0,1.0
2024-11-25,38.31,38.31,38.03,38.16,2570,37.6311935911212,37.6311935911212,37.3561548491344,37.483851407914,2616.35868024208,0.0,1.0
2024-11-26,37.91,38.1619,37.8605,38.11,3352,37.2382811025686,37.4857177422346,37.1896581821103,37.4347373468449,3412.4647066815,0.0,1.0
2024-11-27,37.685,37.82,37.44,37.781,9569,37.0172678277578,37.1498757926443,36.7766089285194,37.1115668250104,9741.60942071458,0.0,1.0
2024-11-29,37.891,37.975,37.88,37.88,965,37.2196177593624,37.3021293819584,37.2088126659272,37.2088126659272,982.407053087006,0.0,1.0
2024-12-02,38.29,38.3304,38.0,38.03,7405,37.6115479666936,37.6512321280374,37.326686412493,37.3561548491344,7538.57432964691,0.0,1.0
2024-12-03,38.07,38.175,38.02,38.02,5675,37.3954460979897,37.4985856262347,37.3463320369206,37.3463320369206,5777.36790286917,0.0,1.0
2024-12-04,38.83,38.83,38.56,38.58,2411,38.1419798262395,38.1419798262395,37.8767638964666,37.8964095208942,2454.49057512204,0.0,1.0
2024-12-05,38.17,38.61,38.17,38.61,21042,37.4936742201278,37.9258779575356,37.4936742201278,37.9258779575356,21421.5639492816,0.0,1.0
2024-12-06,38.62,39.21,38.43,38.6283,1698,37.9357007697494,38.5152466903645,37.749067337687,37.9438537038869,1728.62919807434,0.0,1.0
2024-12-09,38.2454,38.38,38.18,38.35,7220,37.56773822422,37.6999532766179,37.5034970323416,37.6704848399765,7350.23722620536,0.0,1.0
2024-12-10,37.71,38.135,37.71,38.135,2325,37.0418248582924,37.4592943773795,37.0418248582924,37.4592943773795,2366.93927298164,0.0,1.0
2024-12-11,38.38,38.38,38.03,38.03,2678,37.6999532766179,37.6999532766179,37.3561548491344,37.3561548491344,2726.30682711606,0.0,1.0
2024-12-12,38.1222,38.15,38.11,38.11,608,37.4467211777458,37.4740285957002,37.4347373468449,37.4347373468449,618.967345364662,0.0,1.0
2024-12-13,38.06,38.315,38.05,38.17,2304,37.4126360193639,37.6632987147117,37.4028061097424,37.5207650252002,2343.86692118175,0.0275,1.0
2024-12-16,38.4,38.4,38.16,38.16,1402,37.7468529464943,37.7468529464943,37.5109351155787,37.5109351155787,1426.25929839272,0.0,1.0
2024-12-17,38.04,38.11,37.87,38.0726,4613,37.3929762001209,37.4617855674713,37.2258677365557,37.4250217054869,4692.82035911955,0.0,1.0
2024-12-18,36.4,37.995,36.4,37.92,4036,35.7808710221977,37.3487416068242,35.7808710221977,37.2750172846631,4105.8363254729,0.0,1.0
2024-12-19,36.4676,36.65,36.4416,36.565,7637,35.8473212112389,36.0266187627348,35.8217634462231,35.9430645309522,7769.14569317061,0.0,1.0
2024-12-20,36.83,37.0903,36.83,36.945,1686,36.2035571359215,36.4594296833687,36.2035571359215,36.3166010965685,1715.17345013561,0.0,1.0
2024-12-23,36.91,36.95,36.73,36.73,1704,36.2821964128933,36.3215160513792,36.1052580397066,36.1052580397066,1733.48491045734,0.0,1.0
2024-12-24,37.3223,37.3223,37.1626,37.1626,3945,36.6874835865871,36.6874835865871,36.530499929932,36.530499929932,4013.26172051303,0.0,1.0
2024-12-26,37.28,37.49,37.28,37.3201,1221,36.6459030688882,36.8523311709393,36.6459030688882,36.6853210064703,1242.12739182419,0.0,1.0
2024-12-27,36.88,37.01,36.765,37.01,2811,36.2527066840289,36.3804955091081,36.1396627233818,36.3804955091081,2859.63972024388,0.0,1.0
2024-12-30,36.61,36.68,36.4619,36.4619,3182,35.9872991242488,36.0561084915992,35.8417181627547,35.8417181627547,3237.05926354182,0.0,1.0
2024-12-31,36.55,36.78,36.38,36.67,3448,35.9283196665199,36.154407587814,35.7612112029547,36.0462785819777,3507.66195496298,0.0,1.0
2025-01-02,36.49,36.8599,36.49,36.51,2032,35.869340208791,36.2329485656897,35.869340208791,35.889000028034,2067.16040965336,0.0,1.0
2025-01-03,36.78,36.89,36.46,36.71,4634,36.154407587814,36.2625365936504,35.8398504799266,36.0855982204637,4714.18372949491,0.0,1.0
2025-01-06,37.2,37.3804,37.07,37.2656,2151,36.5672637919163,36.7445953614879,36.439474966837,36.6317479990332,2188.21950844703,0.0,1.0
2025-01-07,36.58,36.99,36.575,36.99,1098,35.9578093953844,36.3608356898652,35.9528944405736,36.3608356898652,1116.99907962568,0.0,1.0
2025-01-08,36.63,36.72,36.41,36.42,5432,36.0069589434918,36.0954281300851,35.7907009318192,35.8005308414407,5525.99180375837,0.0,1.0
2025-01-10,35.97,36.21,35.8503,36.21,5710,35.3581849084739,35.5941027393895,35.2405208903048,35.5941027393895,5808.80213539402,0.0,1.0
2025-01-13,36.09,36.09,35.62,35.62,11686,35.4761438239317,35.4761438239317,35.014138071722,35.014138071722,11888.2069622092,0.0,1.0
2025-01-14,36.27,36.385,36.19,36.19,3686,35.6530821971184,35.7661261577655,35.5744429201465,35.5744429201465,3749.78015255033,0.0,1.0
2025-01-15,36.85,36.9181,36.7,36.9181,8940,36.2232169551644,36.2901586396867,36.0757683108422,36.2901586396867,9094.6919597938,0.0,1.0
2025-01-16,36.85,36.9783,36.7601,36.835,5682,36.2232169551644,36.349334695608,36.1348460676673,36.2084720907322,5780.31764156022,0.0,1.0
2025-01-17,37.07,37.185,37.04,37.04,1694,36.439474966837,36.5525189274841,36.4099852379726,36.4099852379726,1723.31187694527,0.0,1.0
2025-01-21,37.49,37.5045,37.34,37.35,13971,36.8523311709393,36.8665845398905,36.7048825266171,36.7147124362386,14212.745119718,0.0,1.0
2025-01-22,37.5,37.61,37.5,37.61,5326,36.8621610805608,36.9702900863971,36.8621610805608,36.9702900863971,5418.1576485304,0.0,1.0
2025-01-23,37.6215,37.6215,37.39,37.465,10204,36.9815944824618,36.9815944824618,36.7540320747245,36.8277563968856,10380.5633957199,0.0,1.0
2025-01-24,37.56,37.675,37.52,37.675,7730,36.9211405382897,37.0341844989368,36.8818208998038,37.0341844989368,7863.75490483289,0.0,1.0
2025-01-27,37.48,37.48,37.17,37.35,10570,36.8425012613178,36.8425012613178,36.5377740630519,36.7147124362386,10752.8964222618,0.0,1.0
2025-01-28,37.51,37.61,37.4,37.535,11651,36.8719909901823,36.9702900863971,36.763861984346,36.896565764236,11852.6013449169,0.0,1.0
2025-01-29,37.42,37.61,37.42,37.55,4134,36.7835218035889,36.9702900863971,36.7835218035889,36.9113106286682,4205.53205389123,0.0,1.0
2025-01-30,37.88,37.88,37.6,37.83,13057,37.2356976461772,37.2356976461772,36.9604601767756,37.1865480980697,13282.9298567145,0.0,1.0
2025-01-31,37.57,37.98,37.57,37.93,7872,36.9309704479112,37.333996742392,36.9309704479112,37.2848471942846,8008.21198070433,0.0,1.0
2025-02-03,37.375,37.4968,37.07,37.07,5816,36.7392872102923,36.8590155094819,36.439474966837,36.439474966837,5916.636290622,0.0,1.0
2025-02-04,37.56,37.6366,37.491,37.508,12772,36.9211405382897,36.9964376459903,36.8533141619015,36.870025008258,12992.9984016204,0.0,1.0
2025-02-05,37.7056,37.7056,37.465,37.465,3869,37.0642640223785,37.0642640223785,36.8277563968856,36.8277563968856,3935.94666582127,0.0,1.0
2025-02-06,37.7,37.7088,37.58,37.65,5602,37.0587592729905,37.0674095934574,36.9408003575327,37.009609724883,5698.93337346362,0.0,1.0
2025-02-07,37.46,37.68,37.46,37.68,4391,36.8228414420749,37.0390994537475,36.8228414420749,37.0390994537475,4466.97901515151,0.0,1.0
2025-02-10,37.52,37.6358,37.52,37.57,1766,36.8818208998038,36.9956512532205,36.8818208998038,36.9309704479112,1796.5577182322,0.0,1.0
2025-02-11,37.49,37.515,37.4,37.4777,4517,36.8523311709393,36.876905944993,36.763861984346,36.8402403821049,4595.15923740364,0.0,1.0
2025-02-12,37.5,37.5,37.2,37.21,8710,36.8621610805608,36.8621610805608,36.5672637919163,36.5770937015378,8860.7121890161,0.0,1.0
2025-02-13,37.7127,37.7127,37.47,37.4983,4248,37.0712432582097,37.0712432582097,36.8326713516964,36.8604899959252,4321.50463592887,0.0,1.0
2025-02-14,37.74,37.8007,37.67,37.67,21350,37.0980789114764,37.1577464628788,37.029269544126,37.029269544126,21719.4265482771,0.0,1.0
2025-02-18,38.02,38.02,37.811,37.87,8794,37.3733163808779,37.3733163808779,37.1678712697889,37.2258677365557,8946.16567051752,0.0,1.0
2025-02-19,37.74,37.8262,37.7212,37.82,1974,37.0980789114764,37.1828127324136,37.079598681388,37.1767181884483,2008.15681528333,0.0,1.0
2025-02-20,37.56,37.594,37.39,37.594,5014,36.9211405382897,36.9545622310027,36.7540320747245,36.9545622310027,5100.7590029537,0.0,1.0
2025-02-21,36.93,37.59,36.891,37.54,3449,36.3018562321363,36.9506302671542,36.2635195846125,36.9014807190467,3508.67925831418,0.0,1.0
2025-02-24,36.8314,36.945,36.75,36.7676,3952,36.2049333232685,36.3166010965685,36.1249178589496,36.1422184998834,4020.38284397148,0.0,1.0
2025-02-25,36.81,36.81,36.5833,36.635,6346,36.1838973166785,36.1838973166785,35.9610532655595,36.0118738983025,6455.8070667619,0.0,1.0
2025-02-26,36.75,36.99,36.74,36.99,2151,36.1249178589496,36.3608356898652,36.1150879493281,36.3608356898652,2188.21950844703,0.0,1.0
2025-02-27,36.4938,36.79,36.46,36.7679,5957,35.8730755744472,36.1642374974355,35.8398504799266,36.142513397172,6060.07606314224,0.0,1.0
2025-02-28,36.66,36.6711,36.37,36.5,6061,36.0364486723562,36.0473598720361,35.7513812933332,35.8791701184125,6165.87561166781,0.0,1.0
2025-03-03,36.24,36.83,36.24,36.66,32382,35.623592468254,36.2035571359215,35.623592468254,36.0364486723562,32942.3171187967,0.0,1.0
2025-03-04,36.0191,36.28,35.76,36.23,6192,35.4064497647154,35.6629121067399,35.1517568064228,35.6137625586325,6299.14235067597,0.0,1.0
2025-03-05,36.24,36.31,36.0253,36.0253,1253,35.623592468254,35.6924018356043,35.4125443086807,35.4125443086807,1274.68109906282,0.0,1.0
2025-03-06,35.84,36.1404,35.69,35.88,3758,35.2303960833947,35.525686568424,35.0829474390724,35.2697157218806,3823.02599383725,0.0,1.0
2025-03-07,35.92,35.93,35.5614,35.76,2660,35.3090353603665,35.318865269988,34.9565348013401,35.1517568064228,2706.02691421158,0.0,1.0
2025-03-10,35.29,35.505,35.15,35.505,6839,34.6897510542131,34.901094111075,34.5521323195123,34.901094111075,6957.33761890713,0.0,1.0
2025-03-11,35.155,35.155,34.99,35.04,9403,34.5570472743231,34.5570472743231,34.3948537655686,34.444003313676,9565.70341140279,0.0,1.0
2025-03-12,35.16,35.29,35.12,35.12,8143,34.5619622291338,34.6897510542131,34.5226425906479,34.5226425906479,8283.90118888153,0.0,1.0
2025-03-13,34.8331,35.04,34.8331,35.04,62239,34.2406224836075,34.444003313676,34.2406224836075,34.444003313676,63315.9432757949,0.0,1.0
2025-03-14,35.29,35.3963,35.0,35.0,7609,34.6897510542131,34.7942429934894,34.4046836751901,34.4046836751901,7740.6611993368,0.0,1.0
2025-03-17,35.687,35.77,35.46,35.46,11975,35.079998466186,35.1615867160443,34.8568595177783,34.8568595177783,12182.2076307081,0.0,1.0
2025-03-18,35.47,35.48,35.3,35.48,4505,34.8666894273998,34.8765193370213,34.6995809638346,34.8765193370213,4582.95159718915,0.0,1.0
2025-03-19,35.83,35.83,35.53,35.53,2673,35.2205661737732,35.2205661737732,34.9256688851287,34.9256688851287,2719.25185777727,0.0,1.0
2025-03-20,35.75,35.79,35.581,35.65,3024,35.1419268968013,35.1812465352872,34.9758014241982,35.0436278005865,3076.32533405105,0.0,1.0
2025-03-21,35.54,35.585,35.29,35.29,20398,34.9354987947502,34.9797333880468,34.6897510542131,34.6897510542131,20750.9537579277,0.0,1.0
2025-03-24,36.15,36.1653,35.88,35.88,13535,35.5351232816606,35.5501630433815,35.2697157218806,35.2697157218806,13769.2008585916,0.0,1.0
2025-03-25,36.2,36.3084,36.18,36.23,25541,35.584272829768,35.6908290500649,35.5646130105251,35.6137625586325,25982.9448931872,0.0,1.0
2025-03-26,36.0,36.155,35.895,36.1215,3358,35.3876746373384,35.5400382364714,35.2844605863128,35.5071080392394,3416.10465335431,0.0,1.0
2025-03-27,35.58,35.761,35.58,35.64,3373,35.0902215721923,35.2687300068344,35.0902215721923,35.1493956389245,3420.07928770403,0.1174,1.0
2025-03-28,35.11,35.4903,34.971,35.4415,28759,34.6266913827901,35.0017563424277,34.4896047948605,34.9536281014855,29160.4092010318,0.0,1.0
2025-03-31,35.18,35.18,34.79,34.83,42594,34.6957277939777,34.6957277939777,34.3110963602184,34.3505457380398,43188.5138394501,0.0,1.0
2025-04-01,35.28,35.28,34.985,34.985,5904,34.7943512385313,34.7943512385313,34.503412077098,34.503412077098,5986.40620059431,0.0,1.0
2025-04-02,35.45,35.45,35.2202,35.23,4768,34.9620110942725,34.9620110942725,34.7353744186882,34.7450395162545,4834.5502649786,0.0,1.0
2025-04-03,34.48,34.75,34.36,34.64,10309,34.005363682102,34.2716469823969,33.8870155486376,34.1631611933879,10452.8898241746,0.0,1.0
2025-04-04,33.44,33.97,33.31,33.77,47927,32.979679858744,33.5023841148784,32.8514693808242,33.3051372257711,48595.9501991672,0.0,1.0
2025-04-07,33.36,33.46,32.54,32.6,5612,32.900781103101,32.9994045476547,32.092068857761,32.1512429244932,5690.33055517196,0.0,1.0
2025-04-08,32.97,33.8536,32.85,33.59,15616,32.5161496693418,33.3875864254179,32.3978015358774,33.1276150255745,15833.9632839567,0.0,1.0
2025-04-09,34.43,34.48,32.79,32.99,20543,33.9560519598252,34.005363682102,32.3386274691452,32.5358743582525,20829.732821614,0.0,1.0
2025-04-10,33.78,34.0,33.601,33.9715,5319,33.3149995702264,33.5319711482445,33.1384636044754,33.5038634665467,5393.24095205981,0.0,1.0
2025-04-11,34.02,34.1578,33.72,33.72,13987,33.5516958371552,33.6875989437502,33.2558255034942,33.2558255034942,14182.2262072684,0.0,1.0
2025-04-14,34.17,34.235,34.0905,34.16,2571,33.6996310039857,33.7637362429456,33.6212253655655,33.6897686595303,2606.88522048238,0.0,1.0
2025-04-15,34.25,34.3699,34.12,34.2612,32105,33.7785297596286,33.8967792696485,33.6503192817089,33.7895755854186,32553.1116311112,0.0,1.0
2025-04-16,34.09,34.26,34.01,34.16,4042,33.6207322483428,33.788392104084,33.5418334926998,33.6897686595303,4098.41698218194,0.0,1.0
2025-04-17,34.11,34.25,34.0068,34.205,7600,33.6404569372535,33.7785297596286,33.5386775424741,33.7341492095795,7706.07844249944,0.0,1.0
2025-04-21,33.98,34.04,33.8003,34.01,2324,33.5122464593337,33.5714205260659,33.3350201294708,33.5418334926998,2356.43767110115,0.0,1.0
2025-04-22,34.22,34.3,34.05,34.05,74634,33.7489427262625,33.8278414819055,33.5812828705213,33.5812828705213,75675.7182207242,0.0,1.0
2025-04-23,34.28,34.53,34.2701,34.53,14519,33.8081167929947,34.0546754043789,33.7983530719839,34.0546754043789,14721.6516982434,0.0,1.0
2025-04-24,34.565,34.565,34.43,34.43,2420,34.0891936099727,34.0891936099727,33.9560519598252,33.9560519598252,2453.77760932219,0.0,1.0
2025-04-25,34.58,34.59,34.5,34.59,23605,34.1039871266557,34.1138494711111,34.0250883710128,34.1138494711111,23934.4712677894,0.0,1.0
2025-04-28,34.565,34.565,34.5108,34.54,482,34.0891936099727,34.0891936099727,34.0357397030246,34.0645377488342,488.727606484832,0.0,1.0
2025-04-29,34.72,34.72,34.52,34.52,28121,34.2420599490308,34.2420599490308,34.0448130599235,34.0448130599235,28513.5041949378,0.0,1.0
2025-04-30,34.75,34.75,34.51,34.51,37089,34.2716469823969,34.2716469823969,34.0349507154681,34.0349507154681,37606.6767570871,0.0,1.0
2025-05-01,34.61,34.72,34.61,34.675,22521,34.1335741600218,34.2420599490308,34.1335741600218,34.1976793989817,22835.3411320434,0.0,1.0
2025-05-02,34.73,34.82,34.73,34.74,13090,34.2519222934862,34.3406833935845,34.2519222934862,34.2617846379416,13272.7061595155,0.0,1.0
2025-05-05,34.83,34.83,34.68,34.68,1695,34.3505457380398,34.3505457380398,34.2026105712094,34.2026105712094,1718.65828421534,0.0,1.0
2025-05-06,34.87,34.87,34.68,34.7301,2277,34.3899951158613,34.3899951158613,34.2026105712094,34.2520209169307,2308.78165968043,0.0,1.0
2025-05-07,34.72,34.7739,34.71,34.765,3787,34.2420599490308,34.2952179856452,34.2321976045755,34.28644049908,3839.85777128229,0.0,1.0
2025-05-08,34.83,34.96,34.76,34.88,11319,34.3505457380398,34.4787562159596,34.2815093268523,34.3998574603167,11476.9870908752,0.0,1.0
2025-05-09,34.845,34.9099,34.78,34.8508,16824,34.3653392547229,34.4293458702382,34.301234015763,34.371059414507,17058.8241732382,0.0,1.0
2025-05-12,35.05,35.22,35.0,35.22,99987,34.5675173160579,34.7351771717991,34.5182055937811,34.7351771717991,101382.587530288,0.0,1.0
2025-05-13,35.12,35.1827,35.12,35.1694,1113,34.6365537272455,34.6983906269806,34.6365537272455,34.685273708855,1128.53490875025,0.0,1.0
2025-05-14,35.1495,35.19,35.07,35.07,1545,34.6656476433888,34.705590138433,34.5872420049686,34.5872420049686,1566.56463074495,0.0,1.0
2025-05-15,35.24,35.24,35.09,35.165,2460,34.7549018607099,34.7549018607099,34.6069666938794,34.6809342772946,2494.33591691429,0.0,1.0
2025-05-16,35.39,35.39,35.32,35.32,37035,34.9028370275404,34.9028370275404,34.8338006163528,34.8338006163528,37551.9230418377,0.0,1.0
2025-05-19,35.4,35.4,35.14,35.14,2566,34.9126993719957,34.9126993719957,34.6562784161562,34.6562784161562,2601.81543203337,0.0,1.0
2025-05-20,35.29,35.29,31.9,32.64,21013,34.8042135829867,34.8042135829867,31.4608788126176,32.1906923023147,21306.2929358212,0.0,1.0
2025-05-21,35.17,35.22,35.0753,35.22,3078,34.6858654495223,34.7351771717991,34.59246904753,34.7351771717991,3120.96176921227,0.0,1.0
2025-05-22,35.06,35.14,34.955,35.01,8989,34.5773796605133,34.6562784161562,34.4738250437319,34.5280679382364,9114.46567363519,0.0,1.0
2025-05-23,35.09,35.09,34.91,34.91,21641,34.6069666938794,34.6069666938794,34.4294444936828,34.4294444936828,21943.0583650171,0.0,1.0
2025-05-27,35.22,35.3,35.14,35.14,3580,34.7351771717991,34.8140759274421,34.6562784161562,34.6562784161562,3629.96852949316,0.0,1.0
2025-05-28,35.24,35.2462,35.12,35.2,63127,34.7549018607099,34.7610165142722,34.6365537272455,34.7154524828884,64008.107084166,0.0,1.0
2025-05-29,35.16,35.25,35.11,35.11,5484,34.6760031050669,34.7647642051652,34.6266913827901,34.6266913827901,5560.54397087723,0.0,1.0
2025-05-30,35.18,35.23,35.1,35.1,7812,34.6957277939777,34.7450395162545,34.6168290383347,34.6168290383347,7921.03747273758,0.0,1.0
2025-06-02,35.3,35.3,35.1312,35.27,4611,34.8140759274421,34.8140759274421,34.6475995530355,34.784488894076,4675.35890767959,0.0,1.0
2025-06-03,35.36,35.36,35.1904,35.3,4549,34.8732499941743,34.8732499941743,34.7059846322112,34.8140759274421,4612.49353091183,0.0,1.0
2025-06-04,35.34,35.39,35.27,35.27,2953,34.8535253052635,34.9028370275404,34.784488894076,34.784488894076,2994.21705798696,0.0,1.0
2025-06-05,35.33,35.79,35.22,35.79,5935,34.8436629608082,35.297330805755,34.7351771717991,35.297330805755,6017.83888897817,0.0,1.0
2025-06-06,35.31,35.41,35.31,35.36,2229,34.8239382718974,34.9225617164511,34.8239382718974,34.8732499941743,2260.1116905699,0.0,1.0
2025-06-09,35.4,35.4,35.3192,35.4,2756,34.9126993719957,34.9126993719957,34.8330116287964,34.9126993719957,2794.46739309585,0.0,1.0
2025-06-10,35.32,35.41,35.28,35.41,1117,34.8338006163528,34.9225617164511,34.7943512385313,34.9225617164511,1132.59073950946,0.0,1.0
2025-06-11,35.33,35.44,35.32,35.42,3821,34.8436629608082,34.9521487498172,34.8338006163528,34.9324240609064,3874.33233273557,0.0,1.0
2025-06-12,35.3598,35.3598,35.330847,35.330847,270,34.8730527472851,34.8730527472851,34.8444983013835,34.8444983013835,273.768576246691,0.0,1.0
2025-06-13,35.27,35.295,35.1817,35.295,56885,34.784488894076,34.8091447552144,34.6974043925351,34.8091447552144,57678.9831844185,0.0,1.0
2025-06-16,35.33,35.3614,35.22,35.22,6315,34.8436629608082,34.874630722398,34.7351771717991,34.7351771717991,6403.14281110315,0.0,1.0
2025-06-17,35.27,35.27,35.15,35.26,17499,34.784488894076,34.784488894076,34.6661407606116,34.7746265496206,17743.2456138549,0.0,1.0
2025-06-18,35.29,35.29,35.18,35.288,4814,34.8042135829867,34.8042135829867,34.6957277939777,34.8022411140956,4881.19231870951,0.0,1.0
2025-06-20,35.29,35.39,35.18,35.39,7535,34.8042135829867,34.9028370275404,34.6957277939777,34.9028370275404,7640.17119266227,0.0,1.0
2025-06-23,35.34,35.43,35.18,35.18,47746,34.8535253052635,34.9422864053618,34.6957277939777,34.6957277939777,48412.423857313,0.0,1.0
2025-06-24,35.47,35.58,35.39,35.39,5221,34.9817357831833,35.0902215721923,34.9028370275404,34.9028370275404,5293.87309845915,0.0,1.0
2025-06-25,35.38,35.43,35.3601,35.42,3382,34.892974683085,34.9422864053618,34.8733486176188,34.9324240609064,3429.20490691225,0.0,1.0
2025-06-26,35.26,35.34,35.13,35.13,13119,35.0386415106907,35.1181392792913,34.9094576367148,34.9094576367148,13201.8799832426,0.2677,1.0
2025-06-27,35.385,35.44,35.32,35.4,90182,35.1628567741291,35.217511490042,35.0982648371411,35.1777626057417,90751.7296020109,0.0,1.0
2025-06-30,35.53,35.53,35.39,35.51,8236,35.3069464797176,35.3069464797176,35.1678253846666,35.2870720375674,8288.0313699204,0.0,1.0
2025-07-01,35.59,35.59,35.4335,35.4335,2294,35.366569806168,35.366569806168,35.2110522963432,35.2110522963432,2308.49246753247,0.0,1.0
2025-07-02,35.49,35.58,35.42,35.45,31861,35.2671975954173,35.3566325850929,35.1976370478918,35.227448711117,32062.2835693339,0.0,1.0
2025-07-03,35.68,35.68,35.5601,35.5601,272447,35.4560047958436,35.4560047958436,35.3368575151535,35.3368575151535,274168.198475073,0.0,1.0
2025-07-07,35.61,35.74,35.49,35.57,2733,35.3864442483181,35.515628122294,35.2671975954173,35.3466953640179,2750.26587348136,0.0,1.0
2025-07-08,35.58,35.58,35.4718,35.4805,6258,35.3566325850929,35.3566325850929,35.2491118530607,35.257757235396,6297.53524926687,0.0,1.0
2025-07-09,35.58,35.65,35.52,35.615,18797,35.3566325850929,35.4261931326184,35.2970092586425,35.3914128588557,18915.7510515291,0.0,1.0
2025-07-10,35.63,35.63,35.57,35.57,39552,35.4063186904683,35.4063186904683,35.3466953640179,35.3466953640179,39801.8718726435,0.0,1.0
2025-07-11,35.56,35.56,35.5,35.56,18578,35.3367581429428,35.3367581429428,35.2771348164924,35.3367581429428,18695.3675073314,0.0,1.0
2025-07-14,35.59,35.605,35.5468,35.56,7399,35.366569806168,35.3814756377806,35.3236410111237,35.3367581429428,7445.74357771261,0.0,1.0
2025-07-15,35.47,35.65,35.41,35.55,24945,35.2473231532672,35.4261931326184,35.1876998268168,35.3268209218677,25102.5913699204,0.0,1.0
2025-07-16,35.5034,35.51,35.35,35.4636,8561,35.2805134716579,35.2870720375674,35.1280765003663,35.2409633317791,8615.08457478006,0.0,1.0
2025-07-17,35.65,35.69,35.48,35.48,13302,35.4261931326184,35.4659420169187,35.2572603743422,35.2572603743422,13386.0360955174,0.0,1.0
2025-07-18,35.7,35.7199,35.595,35.7074,1868,35.4758792379937,35.4956543079331,35.3715384167055,35.4832327815893,1879.80118977797,0.0,1.0
2025-07-21,35.685,35.83,35.68,35.69,7049,35.4609734063811,35.6050631119696,35.4560047958436,35.4659420169187,7093.5324340176,0.0,1.0
2025-07-22,35.845,35.845,35.7,35.7,10812,35.6199689435822,35.6199689435822,35.4758792379937,35.4758792379937,10880.3053875157,0.0,1.0
2025-07-23,35.895,35.895,35.84,35.89,3885,35.6696550489576,35.6696550489576,35.6150003330447,35.66468643842,3909.54369501466,0.0,1.0
2025-07-24,35.89,35.95,35.85,35.85,7353,35.66468643842,35.7243097648704,35.6249375541198,35.6249375541198,7399.45297025556,0.0,1.0
2025-07-25,35.95,35.95,35.86,35.87,8268,35.7243097648704,35.7243097648704,35.6348747751948,35.6448119962699,8320.23353162967,0.0,1.0
2025-07-28,35.885,36.0,35.84,35.93,5921,35.6597178278825,35.7739958702458,35.6150003330447,35.7044353227203,5958.40623376623,0.0,1.0
2025-07-29,35.855,35.9274,35.5901,35.9274,8386,35.6299061646573,35.7018516452408,35.3666691783787,35.7018516452408,8438.97900293255,0.0,1.0
2025-07-30,35.8002,35.9487,35.72,35.81,8467,35.5754501931659,35.7230179261307,35.4957536801439,35.5851886698195,8520.49072475912,0.0,1.0
2025-07-31,35.805,35.86,35.76,35.79,20573,35.580220059282,35.6348747751948,35.5355025644441,35.5653142276694,20702.9710263929,0.0,1.0
2025-08-01,35.585,35.6,35.53,35.57,3909,35.3616011956305,35.3765070272431,35.3069464797176,35.3466953640179,3933.6953162966,0.0,1.0
2025-08-04,35.805,35.81,35.75,35.7685,2715,35.580220059282,35.5851886698195,35.5255653433691,35.543949202358,2732.1521575199,0.0,1.0
2025-08-05,35.775,35.82,35.71,35.77,7713,35.5504083960568,35.5951258908946,35.4858164590688,35.5454397855192,7761.7272894847,0.0,1.0
2025-08-06,35.82,35.82,35.761,35.761,4760,35.5951258908946,35.5951258908946,35.5364962865517,35.5364962865517,4790.07155425219,0.0,1.0
2025-08-07,35.76,35.86,35.7195,35.86,4923,35.5355025644441,35.6348747751948,35.4952568190901,35.6348747751948,4954.10131545874,0.0,1.0
2025-08-08,35.775,35.775,35.73,35.76,4362,35.5504083960568,35.5504083960568,35.5056909012189,35.5355025644441,4389.55716799329,0.0,1.0
2025-08-11,35.71,35.745,35.69,35.73,11772,35.4858164590688,35.5205967328315,35.4659420169187,35.5056909012189,11846.3702387935,0.0,1.0
2025-08-12,35.9228,35.9228,35.8105,35.82,7415,35.6972805235463,35.6972805235463,35.5856855308732,35.5951258908946,7461.84465856723,0.0,1.0
2025-08-13,36.0476,36.0476,35.92,35.9612,5865,35.8212970425631,35.8212970425631,35.6944981016452,35.7354394524745,5902.05245077503,0.0,1.0
2025-08-14,35.965,35.985,35.92,35.934982,936,35.739215596483,35.7590900386332,35.6944981016452,35.7093860462599,941.913229995812,0.0,1.0
2025-08-15,35.905,35.91,35.88,35.9,6001,35.6795922700326,35.6845608805702,35.654749217345,35.6746236594951,6038.91163803939,0.0,1.0
2025-08-18,35.92,35.925,35.84,35.84,1593,35.6944981016452,35.6994667121828,35.6150003330447,35.6150003330447,1603.06386258903,0.0,1.0
2025-08-19,35.895,35.9724,35.84,35.85,3398,35.6696550489576,35.7465691400786,35.6150003330447,35.6249375541198,3419.46704650188,0.0,1.0
2025-08-20,35.87,35.87,35.41,35.41,3305,35.6448119962699,35.6448119962699,35.1876998268168,35.1876998268168,3325.87951403435,0.0,1.0
2025-08-21,35.82,35.87,35.7675,35.78,3370,35.5951258908946,35.6448119962699,35.5429554802504,35.5553770065943,3391.29015500628,0.0,1.0
2025-08-22,36.125,36.1558,35.89,35.89,7176,35.8982111336841,35.9288177745954,35.66468643842,35.66468643842,7221.33476330122,0.0,1.0
2025-08-25,36.04,36.1406,36.0,36.04,5607,35.8137447545461,35.9137131985612,35.7739958702458,35.8137447545461,5642.42252199413,0.0,1.0
2025-08-26,36.07,36.07,36.0,36.04,4027,35.8435564177713,35.8435564177713,35.7739958702458,35.8137447545461,4052.44078759949,0.0,1.0
2025-08-27,36.1242,36.1551,36.08,36.1551,1654,35.8974161559981,35.9281221691201,35.8534936388463,35.9281221691201,1664.4492333473,0.0,1.0
2025-08-28,36.145,36.145,36.09,36.1,1292,35.9180855758343,35.9180855758343,35.8634308599214,35.8733680809965,1300.16227901131,0.0,1.0
2025-08-29,36.09,36.1725,35.985,36.1108,7685,35.8634308599214,35.9454129337907,35.7590900386332,35.8841002797575,7733.55039798911,0.0,1.0
2025-09-02,35.98,35.98,35.86,35.86,7590,35.7541214280957,35.7541214280957,35.6348747751948,35.6348747751948,7637.95023041473,0.0,1.0
2025-09-03,36.02,36.025,35.92,36.025,6657,35.7938703123959,35.7988389229335,35.6944981016452,35.7988389229335,6699.05595307918,0.0,1.0
2025-09-04,36.14,36.14,36.02,36.04,5377,35.9131169652967,35.9131169652967,35.7938703123959,35.8137447545461,5410.96948470885,0.0,1.0
2025-09-05,36.105,36.105,36.04,36.0745,6409,35.878336691534,35.878336691534,35.8137447545461,35.848028167255,6449.48919983243,0.0,1.0
2025-09-08,36.11,36.115,36.05,36.08,8054,35.8833053020715,35.8882739126091,35.8236819756211,35.8534936388463,8104.881575199,0.0,1.0
2025-09-09,36.1385,36.17,36.05,36.06,6362,35.9116263821355,35.9429286285219,35.8236819756211,35.8336191966962,6402.19227482195,0.0,1.0
2025-09-10,36.13,36.1546,36.05,36.13,1999,35.9031797442217,35.9276253080663,35.8236819756211,35.9031797442217,2011.62878927524,0.0,1.0
2025-09-11,36.245,36.245,36.08,36.08,3865,36.017457786585,36.017457786585,35.8534936388463,35.8534936388463,3889.41734394637,0.0,1.0
2025-09-12,36.2215,36.24,36.18,36.212,4486,35.9941053170585,36.0124891760474,35.952865849597,35.9846649570372,4514.34054461668,0.0,1.0
2025-09-15,36.225,36.307522,36.19,36.28,3512,35.9975833444348,36.0795872801905,35.9628030706721,36.0522380603477,3534.18724759112,0.0,1.0
2025-09-16,36.12,36.1792,36.08,36.14,4464,35.8932425231466,35.952070871911,35.8534936388463,35.9131169652967,4492.20155844156,0.0,1.0
2025-09-17,36.15,36.2694,36.06,36.17,5623,35.9230541863718,36.0417046060081,35.8336191966962,35.9429286285219,5658.52360284877,0.0,1.0
2025-09-18,36.27,36.28,36.23,36.2732,6317,36.0423008392726,36.0522380603477,36.0025519549724,36.0454807500167,6356.90798491831,0.0,1.0
2025-09-19,36.305,36.305,36.22,36.29,6946,36.0770811130354,36.0770811130354,35.9926147338973,36.0621752814228,6989.88172601591,0.0,1.0
2025-09-22,36.27,36.27,35.81,35.81,5684,36.0423008392726,36.0423008392726,35.5851886698195,35.5851886698195,5719.90897360704,0.0,1.0
2025-09-23,36.275,36.2857,36.2,36.22,3199,36.0472694498102,36.0579022763605,35.9727402917472,35.9926147338973,3219.20985337243,0.0,1.0
2025-09-24,36.185,36.2442,36.14,36.2442,2040,35.9578344601345,36.016662808899,35.9131169652967,36.016662808899,2052.88780896523,0.0,1.0
2025-09-25,35.805,35.88,35.78,35.87,2116,35.805,35.88,35.78,35.87,2116,0.2262,1.0
2025-09-26,35.99,36.0095,35.901,35.94,2986,35.99,36.0095,35.901,35.94,2986,0.0,1.0
2025-09-29,36.08,36.16,36.0,36.16,6168,36.08,36.16,36.0,36.16,6168,0.0,1.0
2025-09-30,36.075,36.0978,35.9,36.05,3697,36.075,36.0978,35.9,36.05,3697,0.0,1.0
2025-10-01,36.065,36.0945,36.0,36.0,7625,36.065,36.0945,36.0,36.0,7625,0.0,1.0
2025-10-02,36.055,36.0625,35.94,35.995,20738,36.055,36.0625,35.94,35.995,20738,0.0,1.0
2025-10-03,36.14,36.215,36.08,36.1,3926,36.14,36.215,36.08,36.1,3926,0.0,1.0
2025-10-06,36.205,36.21,36.14,36.18,10693,36.205,36.21,36.14,36.18,10693,0.0,1.0
2025-10-07,36.16,36.18,36.101,36.18,2050,36.16,36.18,36.101,36.18,2050,0.0,1.0
2025-10-08,36.24,36.24,36.17,36.17,8258,36.24,36.24,36.17,36.17,8258,0.0,1.0
2025-10-09,36.181,36.2163,36.13,36.15,11066,36.181,36.2163,36.13,36.15,11066,0.0,1.0
2025-10-10,35.802,36.23,35.76,36.16,3914,35.802,36.23,35.76,36.16,3914,0.0,1.0
2025-10-13,35.965,36.0,35.82,35.82,8449,35.965,36.0,35.82,35.82,8449,0.0,1.0
2025-10-14,36.1244,36.1999,35.75,35.75,7993,36.1244,36.1999,35.75,35.75,7993,0.0,1.0
2025-10-15,36.12,36.21,35.96,36.2001,4503,36.12,36.21,35.96,36.2001,4503,0.0,1.0
2025-10-16,35.9161,36.1,35.87,36.1,6848,35.9161,36.1,35.87,36.1,6848,0.0,1.0
2025-10-17,35.9996,36.015,35.8903,35.9492,4995,35.9996,36.015,35.8903,35.9492,4995,0.0,1.0
2025-10-20,36.19,36.19,36.02,36.02,7074,36.19,36.19,36.02,36.02,7074,0.0,1.0
2025-10-21,36.265,36.34,36.1312,36.2001,10811,36.265,36.34,36.1312,36.2001,10811,0.0,1.0
2025-10-22,36.085,36.235,36.022,36.235,8383,36.085,36.235,36.022,36.235,8383,0.0,1.0
2025-10-23,36.15,36.15,36.056596,36.135,6123,36.15,36.15,36.056596,36.135,6123,0.0,1.0
2025-10-24,36.26,36.275,36.14,36.24,6908,36.26,36.275,36.14,36.24,6908,0.0,1.0
2025-10-27,36.36,36.41,36.29,36.31,3525,36.36,36.41,36.29,36.31,3525,0.0,1.0
2025-10-28,36.265,36.35,36.22,36.32,3580,36.265,36.35,36.22,36.32,3580,0.0,1.0
2025-10-29,36.11,36.21,36.04,36.13,4073,36.11,36.21,36.04,36.13,4073,0.0,1.0
2025-10-30,35.955,36.0947,35.955,36.06,2662,35.955,36.0947,35.955,36.06,2662,0.0,1.0
2025-10-31,36.1019,36.1019,35.92,35.93,5929,36.1019,36.1019,35.92,35.93,5929,0.0,1.0
2025-11-03,36.02,36.0392,35.9,35.92,4052,36.02,36.0392,35.9,35.92,4052,0.0,1.0
2025-11-04,35.885,35.958969,35.785,35.87,2637,35.885,35.958969,35.785,35.87,2637,0.0,1.0
2025-11-05,35.9704,35.9704,35.83,35.84,4138,35.9704,35.9704,35.83,35.84,4138,0.0,1.0
2025-11-06,35.7782,35.91,35.74,35.88,10159,35.7782,35.91,35.74,35.88,10159,0.0,1.0
2025-11-07,35.9197,35.9197,35.7,35.7,1568,35.9197,35.9197,35.7,35.7,1568,0.0,1.0
2025-11-10,36.0402,36.0682,35.95,35.95,4488,36.0402,36.0682,35.95,35.95,4488,0.0,1.0
2025-11-11,36.1,36.11,36.04,36.04,3354,36.1,36.11,36.04,36.04,3354,0.0,1.0
2025-11-12,36.13,36.13,36.08,36.11,5631,36.13,36.13,36.08,36.11,5631,0.0,1.0
2025-11-13,35.87,36.031,35.87,36.031,4908,35.87,36.031,35.87,36.031,4908,0.0,1.0
2025-11-14,35.84,35.914,35.83,35.83,4223,35.84,35.914,35.83,35.83,4223,0.0,1.0
2025-11-17,35.5525,35.832,35.5525,35.59,1104,35.5525,35.832,35.5525,35.59,1104,0.0,1.0
2025-11-18,35.5097,35.58,35.4289,35.4289,1654,35.5097,35.58,35.4289,35.4289,1654,0.0,1.0
2025-11-19,35.43,35.545,35.35,35.42,23293,35.43,35.545,35.35,35.42,23293,0.0,1.0
2025-11-20,35.145,35.75,35.09,35.75,3620,35.145,35.75,35.09,35.75,3620,0.0,1.0
2025-11-21,35.439,35.5101,35.08,35.22,7024,35.439,35.5101,35.08,35.22,7024,0.0,1.0
2025-11-24,35.765,35.765,35.47,35.5446,2369,35.765,35.765,35.47,35.5446,2369,0.0,1.0
2025-11-25,35.978,35.978,35.76,35.76,1989,35.978,35.978,35.76,35.76,1989,0.0,1.0
2025-11-26,36.16,36.195,36.02,36.0591,5198,36.16,36.195,36.02,36.0591,5198,0.0,1.0