date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-05-04,25.25,25.25,25.249,25.249,200,20.3306084374858,20.3306084374858,20.3298032648744,20.3298032648744,248.393943325806,0.0,1.0
2015-05-05,25.0,25.06,25.0,25.06,550,20.1293152846394,20.1776256413225,20.1293152846394,20.1776256413225,683.083344145967,0.0,1.0
2015-05-06,24.86,24.86,24.86,24.86,3000,20.0165911190454,20.0165911190454,20.0165911190454,20.0165911190454,3725.90914988709,0.0,1.0
2015-05-07,24.85,24.85,24.85,24.85,310,20.0085393929316,20.0085393929316,20.0085393929316,20.0085393929316,385.010612154999,0.0,1.0
2015-05-08,25.23,25.23,25.23,25.23,700,20.3145049852581,20.3145049852581,20.3145049852581,20.3145049852581,869.37880164032,0.0,1.0
2015-05-11,25.18,25.2,25.17,25.2,2473,20.2742463546888,20.2903498069165,20.266194628575,20.2903498069165,3071.39110922359,0.0,1.0
2015-05-12,25.01,25.12,25.0,25.12,5273,20.1373670107533,20.2259359980057,20.1293152846394,20.2259359980057,6548.90631578486,0.0,1.0
2015-05-13,25.17,25.18,25.17,25.18,446,20.266194628575,20.2742463546888,20.266194628575,20.2742463546888,553.918493616546,0.0,1.0
2015-05-14,25.38,25.75,25.38,25.74,500,20.4352808769659,20.7331947431786,20.4352808769659,20.7251430170647,620.984858314516,0.0,1.0
2015-05-15,25.46,25.46,25.381,25.39,767,20.4996946858768,20.4996946858768,20.4360860495773,20.4433326030798,952.590772654464,0.0,1.0
2015-05-18,25.44,25.44,25.44,25.44,1000,20.4835912336491,20.4835912336491,20.4835912336491,20.4835912336491,1241.96971662903,0.0,1.0
2015-05-19,25.44,25.44,25.44,25.44,0,20.4835912336491,20.4835912336491,20.4835912336491,20.4835912336491,0,0.0,1.0
2015-05-20,25.46,25.57,25.46,25.52,18588,20.4996946858768,20.5882636731292,20.4996946858768,20.5480050425599,23085.7330927004,0.0,1.0
2015-05-21,25.5199,25.52,25.49,25.49,5133,20.5479245252988,20.5480050425599,20.5238498642183,20.5238498642183,6375.0305554568,0.0,1.0
2015-05-22,25.5017,26.03,25.5017,26.03,1172,20.5332703837715,20.9586430743665,20.5332703837715,20.9586430743665,1455.58850788923,0.0,1.0
2015-05-26,25.1299,25.21,25.1299,25.21,5400,20.2339072068584,20.2984015330304,20.2339072068584,20.2984015330304,6706.63646979676,0.0,1.0
2015-05-27,25.25,25.25,25.2199,25.22,719,20.3306084374858,20.3306084374858,20.3063727418831,20.3064532591442,892.976226256272,0.0,1.0
2015-05-28,25.19,25.7,25.19,25.7,600,20.2822980808027,20.6929361126093,20.2822980808027,20.6929361126093,745.181829977417,0.0,1.0
2015-05-29,25.15,25.15,25.15,25.15,440,20.2500911763472,20.2500911763472,20.2500911763472,20.2500911763472,546.466675316774,0.0,1.0
2015-06-01,25.12,25.13,25.05,25.13,4533,20.2259359980057,20.2339877241195,20.1695739152087,20.2339877241195,5629.84872547938,0.0,1.0
2015-06-02,25.1,25.11,25.1,25.11,1950,20.209832545778,20.2178842718918,20.209832545778,20.2178842718918,2421.8409474266,0.0,1.0
2015-06-03,25.28,25.28,25.24,25.24,240,20.3547636158274,20.3547636158274,20.3225567113719,20.3225567113719,298.072731990967,0.0,1.0
2015-06-04,24.99,24.99,24.99,24.99,1050,20.1212635585255,20.1212635585255,20.1212635585255,20.1212635585255,1304.06820246048,0.0,1.0
2015-06-05,24.87,24.87,24.7799,24.7799,1600,20.0246428451593,20.0246428451593,19.9520967928734,19.9520967928734,1987.15154660645,0.0,1.0
2015-06-08,24.87,24.87,24.87,24.87,9,20.0246428451593,20.0246428451593,20.0246428451593,20.0246428451593,11.1777274496613,0.0,1.0
2015-06-09,24.68,24.68,24.64,24.64,1000,19.871660048996,19.871660048996,19.8394531445406,19.8394531445406,1241.96971662903,0.0,1.0
2015-06-10,24.85,24.85,24.85,24.85,100,20.0085393929316,20.0085393929316,20.0085393929316,20.0085393929316,124.196971662903,0.0,1.0
2015-06-11,25.018,25.06,25.018,25.06,800,20.1438083916443,20.1776256413225,20.1438083916443,20.1776256413225,993.575773303226,0.0,1.0
2015-06-12,25.018,25.018,25.018,25.018,59,20.1438083916443,20.1438083916443,20.1438083916443,20.1438083916443,73.2762132811129,0.0,1.0
2015-06-15,24.85,24.85,24.69,24.69,3590,20.0085393929316,20.0085393929316,19.8797117751099,19.8797117751099,4458.67128269821,0.0,1.0
2015-06-16,24.85,24.85,24.8,24.82,900,20.0085393929316,20.0085393929316,19.9682807623623,19.98438421459,1117.77274496613,0.0,1.0
2015-06-17,24.85,24.85,24.85,24.85,0,20.0085393929316,20.0085393929316,20.0085393929316,20.0085393929316,0,0.0,1.0
2015-06-18,25.17,25.17,25.05,25.1099,515,20.266194628575,20.266194628575,20.1695739152087,20.2178037546307,639.614404063949,0.0,1.0
2015-06-19,25.2,25.2,25.12,25.12,2400,20.2903498069165,20.2903498069165,20.2259359980057,20.2259359980057,2980.72731990967,0.0,1.0
2015-06-22,25.38,25.4,25.3438,25.3899,4332,20.4352808769659,20.4513843291936,20.4061336284338,20.4432520858186,5380.21281243696,0.0,1.0
2015-06-23,25.3899,25.39,25.3899,25.39,2016,20.4432520858186,20.4433326030798,20.4432520858186,20.4433326030798,2503.81094872413,0.0,1.0
2015-06-24,25.22,25.22,25.21,25.21,2545,20.3064532591442,20.3064532591442,20.2984015330304,20.2984015330304,3160.81292882089,0.0,1.0
2015-06-25,25.1089,25.1089,25.1089,25.1089,0,20.3064331298289,20.3064331298289,20.3064331298289,20.3064331298289,0,0.111075,1.0
2015-06-26,24.99,24.99,24.99,24.99,1900,20.2102746004176,20.2102746004176,20.2102746004176,20.2102746004176,2349.34957286622,0.0,1.0
2015-06-29,24.56,24.76,24.09,24.09,5425,19.8625187749602,20.0242656705218,19.4824135703905,19.4824135703905,6708.01128042065,0.0,1.0
2015-06-30,24.62,24.62,24.62,24.62,340,19.9110428436287,19.9110428436287,19.9110428436287,19.9110428436287,420.409923565533,0.0,1.0
2015-07-01,24.62,24.62,24.62,24.62,0,19.9110428436287,19.9110428436287,19.9110428436287,19.9110428436287,0,0.0,1.0
2015-07-02,24.58,24.59,24.58,24.59,492,19.8786934645164,19.8867808092945,19.8786934645164,19.8867808092945,608.35788939483,0.0,1.0
2015-07-06,24.58,24.58,24.58,24.58,0,19.8786934645164,19.8786934645164,19.8786934645164,19.8786934645164,0,0.0,1.0
2015-07-07,24.27,24.27,24.1799,24.1799,4100,19.627985776396,19.627985776396,19.5551187999455,19.5551187999455,5069.64907829024,0.0,1.0
2015-07-08,23.77,23.78,23.77,23.77,953,19.223618537492,19.2317058822701,19.223618537492,19.223618537492,1178.38428575869,0.0,1.0
2015-07-09,23.77,23.77,23.77,23.77,9,19.223618537492,19.223618537492,19.223618537492,19.223618537492,11.1284979767347,0.0,1.0
2015-07-10,24.95,24.95,24.95,24.95,210,20.1779252213053,20.1779252213053,20.1779252213053,20.1779252213053,259.664952790476,0.0,1.0
2015-07-13,24.95,24.95,24.95,24.95,21,20.1779252213053,20.1779252213053,20.1779252213053,20.1779252213053,25.9664952790476,0.0,1.0
2015-07-14,24.95,24.95,24.95,24.95,0,20.1779252213053,20.1779252213053,20.1779252213053,20.1779252213053,0,0.0,1.0
2015-07-15,24.95,24.95,24.95,24.95,0,20.1779252213053,20.1779252213053,20.1779252213053,20.1779252213053,0,0.0,1.0
2015-07-16,24.95,24.95,24.95,24.95,0,20.1779252213053,20.1779252213053,20.1779252213053,20.1779252213053,0,0.0,1.0
2015-07-17,24.82,24.82,24.82,24.82,230,20.0727897391903,20.0727897391903,20.0727897391903,20.0727897391903,284.394948294331,0.0,1.0
2015-07-20,24.82,24.82,24.82,24.82,10,20.0727897391903,20.0727897391903,20.0727897391903,20.0727897391903,12.3649977519274,0.0,1.0
2015-07-21,24.82,24.82,24.82,24.82,0,20.0727897391903,20.0727897391903,20.0727897391903,20.0727897391903,0,0.0,1.0
2015-07-22,24.82,24.82,24.82,24.82,9,20.0727897391903,20.0727897391903,20.0727897391903,20.0727897391903,11.1284979767347,0.0,1.0
2015-07-23,24.82,24.82,24.82,24.82,0,20.0727897391903,20.0727897391903,20.0727897391903,20.0727897391903,0,0.0,1.0
2015-07-24,24.17,24.22,24.17,24.22,760,19.5471123286152,19.5875490525056,19.5471123286152,19.5875490525056,939.739829146485,0.0,1.0
2015-07-27,24.17,24.17,24.17,24.17,0,19.5471123286152,19.5471123286152,19.5471123286152,19.5471123286152,0,0.0,1.0
2015-07-28,24.17,24.17,24.17,24.17,0,19.5471123286152,19.5471123286152,19.5471123286152,19.5471123286152,0,0.0,1.0
2015-07-29,24.17,24.17,24.17,24.17,50,19.5471123286152,19.5471123286152,19.5471123286152,19.5471123286152,61.8249887596372,0.0,1.0
2015-07-30,24.17,24.17,24.17,24.17,0,19.5471123286152,19.5471123286152,19.5471123286152,19.5471123286152,0,0.0,1.0
2015-07-31,24.17,24.17,24.17,24.17,0,19.5471123286152,19.5471123286152,19.5471123286152,19.5471123286152,0,0.0,1.0
2015-08-03,24.51,24.57,24.33,24.43,6997,19.8220820510698,19.8706061197383,19.6765098450644,19.7573832928452,8651.78892702366,0.0,1.0
2015-08-04,24.5,24.5,24.5,24.5,1041,19.8139947062918,19.8139947062918,19.8139947062918,19.8139947062918,1287.19626597564,0.0,1.0
2015-08-05,24.5,24.5,24.5,24.5,0,19.8139947062918,19.8139947062918,19.8139947062918,19.8139947062918,0,0.0,1.0
2015-08-06,24.5,24.5,24.5,24.5,131,19.8139947062918,19.8139947062918,19.8139947062918,19.8139947062918,161.981470550249,0.0,1.0
2015-08-07,24.5,24.5,24.5,24.5,0,19.8139947062918,19.8139947062918,19.8139947062918,19.8139947062918,0,0.0,1.0
2015-08-10,24.76,24.79,24.76,24.79,873,20.0242656705218,20.048527704856,20.0242656705218,20.048527704856,1079.46430374327,0.0,1.0
2015-08-11,24.76,24.76,24.76,24.76,0,20.0242656705218,20.0242656705218,20.0242656705218,20.0242656705218,0,0.0,1.0
2015-08-12,24.76,24.76,24.76,24.76,0,20.0242656705218,20.0242656705218,20.0242656705218,20.0242656705218,0,0.0,1.0
2015-08-13,24.76,24.76,24.76,24.76,0,20.0242656705218,20.0242656705218,20.0242656705218,20.0242656705218,0,0.0,1.0
2015-08-14,24.76,24.76,24.76,24.76,0,20.0242656705218,20.0242656705218,20.0242656705218,20.0242656705218,0,0.0,1.0
2015-08-17,24.43,24.5,24.43,24.5,1715,19.7573832928452,19.8139947062918,19.7573832928452,19.8139947062918,2120.59711445556,0.0,1.0
2015-08-18,24.74,24.74,24.74,24.74,300,20.0080909809656,20.0080909809656,20.0080909809656,20.0080909809656,370.949932557824,0.0,1.0
2015-08-19,24.74,24.74,24.74,24.74,0,20.0080909809656,20.0080909809656,20.0080909809656,20.0080909809656,0,0.0,1.0
2015-08-20,24.74,24.74,24.74,24.74,0,20.0080909809656,20.0080909809656,20.0080909809656,20.0080909809656,0,0.0,1.0
2015-08-21,23.15,23.48,23.12,23.48,1360,18.7222031612512,18.9890855389278,18.697941126917,18.9890855389278,1681.63969426213,0.0,1.0
2015-08-24,22.3,24.1,22.0299,22.0299,4123,18.0347788551145,19.4905009151686,17.8163396726586,17.8163396726586,5098.0885731197,0.0,1.0
2015-08-25,22.66,22.86,22.655,22.86,928,18.3259232671254,18.4876701626869,18.3218795947363,18.4876701626869,1147.47179137886,0.0,1.0
2015-08-26,22.66,22.66,22.66,22.66,0,18.3259232671254,18.3259232671254,18.3259232671254,18.3259232671254,0,0.0,1.0
2015-08-27,23.22,23.22,23.21,23.21,3000,18.7788145746977,18.7788145746977,18.7707272299197,18.7707272299197,3709.49932557824,0.0,1.0
2015-08-28,23.22,23.22,23.22,23.22,0,18.7788145746977,18.7788145746977,18.7788145746977,18.7788145746977,0,0.0,1.0
2015-08-31,23.0899,23.09,23.06,23.06,800,18.6735982191349,18.6736790925827,18.6494170582485,18.6494170582485,989.199820154198,0.0,1.0
2015-09-01,22.4599,22.4599,22.4,22.4,500,18.164095498116,18.164095498116,18.1156523028953,18.1156523028953,618.249887596373,0.0,1.0
2015-09-02,22.4599,22.4599,22.4599,22.4599,0,18.164095498116,18.164095498116,18.164095498116,18.164095498116,0,0.0,1.0
2015-09-03,22.4599,22.4599,22.4599,22.4599,0,18.164095498116,18.164095498116,18.164095498116,18.164095498116,0,0.0,1.0
2015-09-04,22.4599,22.4599,22.4599,22.4599,0,18.164095498116,18.164095498116,18.164095498116,18.164095498116,0,0.0,1.0
2015-09-08,22.4599,22.4599,22.4599,22.4599,0,18.164095498116,18.164095498116,18.164095498116,18.164095498116,0,0.0,1.0
2015-09-09,22.4599,22.4599,22.4599,22.4599,4,18.164095498116,18.164095498116,18.164095498116,18.164095498116,4.94599910077098,0.0,1.0
2015-09-10,22.4599,22.4599,22.4599,22.4599,40,18.164095498116,18.164095498116,18.164095498116,18.164095498116,49.4599910077098,0.0,1.0
2015-09-11,22.9801,22.9801,22.82,22.82,2050,18.5847991734716,18.5847991734716,18.4553207835746,18.4553207835746,2534.82453914513,0.0,1.0
2015-09-14,22.9801,22.9801,22.9801,22.9801,0,18.5847991734716,18.5847991734716,18.5847991734716,18.5847991734716,0,0.0,1.0
2015-09-15,23.2,23.2,23.2,23.2,100,18.7626398851416,18.7626398851416,18.7626398851416,18.7626398851416,123.649977519274,0.0,1.0
2015-09-16,23.2,23.2,23.2,23.2,296,18.7626398851416,18.7626398851416,18.7626398851416,18.7626398851416,366.003933457052,0.0,1.0
2015-09-17,23.2,23.2,23.2,23.2,0,18.7626398851416,18.7626398851416,18.7626398851416,18.7626398851416,0,0.0,1.0
2015-09-18,23.16,23.17,23.16,23.16,1100,18.7302905060293,18.7383778508073,18.7302905060293,18.7302905060293,1360.14975271202,0.0,1.0
2015-09-21,23.16,23.16,23.16,23.16,0,18.7302905060293,18.7302905060293,18.7302905060293,18.7302905060293,0,0.0,1.0
2015-09-22,23.16,23.16,23.16,23.16,0,18.7302905060293,18.7302905060293,18.7302905060293,18.7302905060293,0,0.0,1.0
2015-09-23,22.6199,22.6199,22.6199,22.6199,890,18.2934930145653,18.2934930145653,18.2934930145653,18.2934930145653,1100.48479992154,0.0,1.0
2015-09-24,22.6199,22.6199,22.6199,22.6199,0,18.2934930145653,18.2934930145653,18.2934930145653,18.2934930145653,0,0.0,1.0
2015-09-25,22.6199,22.6199,22.6199,22.6199,0,18.2934930145653,18.2934930145653,18.2934930145653,18.2934930145653,0,0.0,1.0
2015-09-28,21.97,22.17,21.9699,22.17,2890,17.767896477438,17.9296433729995,17.7678156039902,17.9296433729995,3573.48435030702,0.0,1.0
2015-09-29,21.99,21.99,21.99,21.99,2234,17.7840711669941,17.7840711669941,17.7840711669941,17.7840711669941,2762.34049778059,0.0,1.0
2015-09-30,22.31,22.31,22.31,22.31,900,18.0428661998926,18.0428661998926,18.0428661998926,18.0428661998926,1112.84979767347,0.0,1.0
2015-10-01,22.2699,22.27,22.2699,22.27,2000,18.0104359473325,18.0105168207803,18.0104359473325,18.0105168207803,2472.99955038549,0.0,1.0
2015-10-02,22.2699,22.2699,22.2699,22.2699,0,18.0104359473325,18.0104359473325,18.0104359473325,18.0104359473325,0,0.0,1.0
2015-10-05,23.08,23.08,23.06,23.06,925,18.6655917478046,18.6655917478046,18.6494170582485,18.6494170582485,1143.76229205329,0.0,1.0
2015-10-06,23.02,23.16,22.98,23.16,827,18.6170676791362,18.7302905060293,18.5847183000239,18.7302905060293,1022.5853140844,0.0,1.0
2015-10-07,23.02,23.02,23.02,23.02,0,18.6170676791362,18.6170676791362,18.6170676791362,18.6170676791362,0,0.0,1.0
2015-10-08,23.02,23.02,23.02,23.02,0,18.6170676791362,18.6170676791362,18.6170676791362,18.6170676791362,0,0.0,1.0
2015-10-09,23.02,23.02,23.02,23.02,0,18.6170676791362,18.6170676791362,18.6170676791362,18.6170676791362,0,0.0,1.0
2015-10-12,23.02,23.02,23.02,23.02,0,18.6170676791362,18.6170676791362,18.6170676791362,18.6170676791362,0,0.0,1.0
2015-10-13,23.02,23.02,23.02,23.02,50,18.6170676791362,18.6170676791362,18.6170676791362,18.6170676791362,61.8249887596372,0.0,1.0
2015-10-14,23.02,23.02,23.02,23.02,0,18.6170676791362,18.6170676791362,18.6170676791362,18.6170676791362,0,0.0,1.0
2015-10-15,23.02,23.02,23.02,23.02,0,18.6170676791362,18.6170676791362,18.6170676791362,18.6170676791362,0,0.0,1.0
2015-10-16,23.57,23.57,23.57,23.57,300,19.0618716419305,19.0618716419305,19.0618716419305,19.0618716419305,370.949932557823,0.0,1.0
2015-10-19,23.57,23.57,23.57,23.57,0,19.0618716419305,19.0618716419305,19.0618716419305,19.0618716419305,0,0.0,1.0
2015-10-20,23.57,23.57,23.57,23.57,23,19.0618716419305,19.0618716419305,19.0618716419305,19.0618716419305,28.4394948294331,0.0,1.0
2015-10-21,23.4499,23.4499,23.4499,23.4499,277,18.9647426311458,18.9647426311458,18.9647426311458,18.9647426311458,342.51043772839,0.0,1.0
2015-10-22,23.4499,23.4499,23.4499,23.4499,0,18.9647426311458,18.9647426311458,18.9647426311458,18.9647426311458,0,0.0,1.0
2015-10-23,23.4499,23.4499,23.4499,23.4499,0,18.9647426311458,18.9647426311458,18.9647426311458,18.9647426311458,0,0.0,1.0
2015-10-26,23.4499,23.4499,23.4499,23.4499,0,18.9647426311458,18.9647426311458,18.9647426311458,18.9647426311458,0,0.0,1.0
2015-10-27,23.7199,23.77,23.67,23.76,1425,19.1831009401539,19.223618537492,19.1427450897113,19.215531192714,1762.01217964966,0.0,1.0
2015-10-28,23.9,23.9,23.813,23.819,2187,19.3287540196071,19.3287540196071,19.2583941200378,19.2632465269046,2704.22500834653,0.0,1.0
2015-10-29,23.9,23.9,23.9,23.9,0,19.3287540196071,19.3287540196071,19.3287540196071,19.3287540196071,0,0.0,1.0
2015-10-30,23.9,23.9,23.9,23.9,0,19.3287540196071,19.3287540196071,19.3287540196071,19.3287540196071,0,0.0,1.0
2015-11-02,24.08,24.08,23.99,23.99,1300,19.4743262256125,19.4743262256125,19.4015401226098,19.4015401226098,1607.44970775057,0.0,1.0
2015-11-03,24.11,24.11,24.11,24.11,1204,19.4985882599467,19.4985882599467,19.4985882599467,19.4985882599467,1488.74572933207,0.0,1.0
2015-11-04,24.0135,24.0135,24.0,24.0,1503,19.4205453828382,19.4205453828382,19.4096274673878,19.4096274673878,1858.4591621147,0.0,1.0
2015-11-05,24.0135,24.0135,24.0135,24.0135,0,19.4205453828382,19.4205453828382,19.4205453828382,19.4205453828382,0,0.0,1.0
2015-11-06,23.99,24.05,23.99,24.05,202,19.4015401226098,19.4500641912782,19.4015401226098,19.4500641912782,249.772954588934,0.0,1.0
2015-11-09,23.6,23.8,23.55,23.64,5753,19.0861336762647,19.2478805718263,19.0456969523743,19.118483055377,7113.58320668387,0.0,1.0
2015-11-10,23.71,23.72,23.6488,23.6488,842,19.1750944688236,19.1831818136017,19.1255999187817,19.1255999187817,1041.13281071229,0.0,1.0
2015-11-11,23.71,23.71,23.71,23.71,0,19.1750944688236,19.1750944688236,19.1750944688236,19.1750944688236,0,0.0,1.0
2015-11-12,23.6085,23.6085,23.57,23.57,358,19.0930079193261,19.0930079193261,19.0618716419305,19.0618716419305,442.666919519002,0.0,1.0
2015-11-13,23.6085,23.6085,23.6085,23.6085,0,19.0930079193261,19.0930079193261,19.0930079193261,19.0930079193261,0,0.0,1.0
2015-11-16,23.2447,23.2447,23.2447,23.2447,100,18.7987903162996,18.7987903162996,18.7987903162996,18.7987903162996,123.649977519274,0.0,1.0
2015-11-17,23.2447,23.2447,23.2447,23.2447,0,18.7987903162996,18.7987903162996,18.7987903162996,18.7987903162996,0,0.0,1.0
2015-11-18,24.07,24.07,24.07,24.07,200,19.4662388808344,19.4662388808344,19.4662388808344,19.4662388808344,247.299955038549,0.0,1.0
2015-11-19,24.07,24.07,24.07,24.07,181,19.4662388808344,19.4662388808344,19.4662388808344,19.4662388808344,223.806459309887,0.0,1.0
2015-11-20,23.9199,23.9199,23.9199,23.9199,401,19.3448478357154,19.3448478357154,19.3448478357154,19.3448478357154,495.836409852292,0.0,1.0
2015-11-23,23.85,23.85,23.85,23.85,379,19.2883172957167,19.2883172957167,19.2883172957167,19.2883172957167,468.63341479805,0.0,1.0
2015-11-24,23.75,23.75,23.75,23.75,650,19.2074438479359,19.2074438479359,19.2074438479359,19.2074438479359,803.724853875284,0.0,1.0
2015-11-25,24.0,24.0,23.91,23.91,1882,19.4096274673878,19.4096274673878,19.3368413643851,19.3368413643851,2327.09257691275,0.0,1.0
2015-11-27,24.0,24.0,24.0,24.0,0,19.4096274673878,19.4096274673878,19.4096274673878,19.4096274673878,0,0.0,1.0
2015-11-30,23.89,23.89,23.8899,23.89,701,19.320666674829,19.320666674829,19.3205858013812,19.320666674829,866.786342410114,0.0,1.0
2015-12-01,24.24,24.25,23.9999,24.0,35346,19.6037237420617,19.6118110868398,19.4095465939401,19.4096274673878,43705.3210539628,0.0,1.0
2015-12-02,24.24,24.24,24.24,24.24,0,19.6037237420617,19.6037237420617,19.6037237420617,19.6037237420617,0,0.0,1.0
2015-12-03,23.634,23.9,23.634,23.88,6910,19.1136306485102,19.3287540196071,19.1136306485102,19.3125793300509,8544.21344658186,0.0,1.0
2015-12-04,23.634,23.634,23.634,23.634,0,19.1136306485102,19.1136306485102,19.1136306485102,19.1136306485102,0,0.0,1.0
2015-12-07,23.634,23.634,23.634,23.634,0,19.1136306485102,19.1136306485102,19.1136306485102,19.1136306485102,0,0.0,1.0
2015-12-08,23.634,23.634,23.634,23.634,0,19.1136306485102,19.1136306485102,19.1136306485102,19.1136306485102,0,0.0,1.0
2015-12-09,23.4799,23.79,23.37,23.66,39277,18.98900466548,19.2397932270482,18.9001247463689,19.1346577449332,48566.0016702454,0.0,1.0
2015-12-10,23.45,23.45,23.45,23.45,416,18.9648235045935,18.9648235045935,18.9648235045935,18.9648235045935,514.383906480183,0.0,1.0
2015-12-11,23.13,23.17,23.08,23.17,1801,18.706028471695,18.7383778508073,18.6655917478046,18.7383778508073,2226.93609512214,0.0,1.0
2015-12-14,23.0,23.0,23.0,23.0,1000,18.60089298958,18.60089298958,18.60089298958,18.60089298958,1236.49977519275,0.0,1.0
2015-12-15,23.19,23.26,23.19,23.2,4049,18.7545525403635,18.8111639538101,18.7545525403635,18.7626398851416,5006.58758975543,0.0,1.0
2015-12-16,23.31,23.39,23.28,23.38,10500,18.8516006777004,18.9162994359251,18.8273386433662,18.908212091147,12983.2476395239,0.0,1.0
2015-12-17,23.19,23.206,23.1,23.206,5618,18.7545525403635,18.7674922920084,18.6817664373608,18.7674922920084,6946.65573703284,0.0,1.0
2015-12-18,23.065,23.08,22.86,22.86,4000,18.6534607306375,18.6655917478046,18.4876701626869,18.4876701626869,4945.99910077099,0.0,1.0
2015-12-21,23.01,23.0575,22.9799,23.05,5636,18.6928501433792,18.7314381651875,18.6683975232438,18.7253453196388,6937.64508918041,0.103705,1.0
2015-12-22,23.0699,23.1099,23.0699,23.1099,200,18.741511669828,18.7740068460877,18.741511669828,18.7740068460877,246.190386415203,0.0,1.0
2015-12-23,23.0699,23.0699,23.0699,23.0699,1,18.741511669828,18.741511669828,18.741511669828,18.741511669828,1.23095193207602,0.0,1.0
2015-12-24,23.0699,23.0699,23.0699,23.0699,33,18.741511669828,18.741511669828,18.741511669828,18.741511669828,40.6214137585086,0.0,1.0
2015-12-28,23.3953,23.43,23.21,23.21,3074,19.0058599287005,19.0340494941058,18.8553260246775,18.8553260246775,3783.94623920167,0.0,1.0
2015-12-29,23.63,23.72,23.62,23.62,953,19.1965253754041,19.2696395219884,19.1884015813392,19.1884015813392,1173.09719126845,0.0,1.0
2015-12-30,23.59,23.9,23.59,23.9,926,19.1640301991445,19.415867815157,19.1640301991445,19.415867815157,1139.86148910239,0.0,1.0
2015-12-31,23.4101,23.4101,23.4101,23.4101,200,19.0178831439166,19.0178831439166,19.0178831439166,19.0178831439166,246.190386415203,0.0,1.0
2016-01-04,22.8294,22.8294,22.8294,22.8294,240,18.5461344225667,18.5461344225667,18.5461344225667,18.5461344225667,295.428463698244,0.0,1.0
2016-01-05,22.58,22.75,22.58,22.75,1512,18.3435269985876,18.4816314976913,18.3435269985876,18.4816314976913,1861.19932129894,0.0,1.0
2016-01-06,22.58,22.58,22.58,22.58,0,18.3435269985876,18.3435269985876,18.3435269985876,18.3435269985876,0,0.0,1.0
2016-01-07,22.15,22.15,22.15,22.15,1068,17.9942038537961,17.9942038537961,17.9942038537961,17.9942038537961,1314.65666345719,0.0,1.0
2016-01-08,22.0,22.28,22.0,22.28,2243,17.8723469428223,18.0998131766401,17.8723469428223,18.0998131766401,2761.02518364651,0.0,1.0
2016-01-11,21.31,21.58,21.31,21.58,2401,17.3118051523429,17.5311475920957,17.3118051523429,17.5311475920957,2955.51558891451,0.0,1.0
2016-01-12,21.81,22.13,21.78,22.13,4734,17.7179948555888,17.9779562656663,17.6936234733941,17.9779562656663,5827.32644644787,0.0,1.0
2016-01-13,21.49,21.49,21.49,21.49,120,17.4580334455114,17.4580334455114,17.4580334455114,17.4580334455114,147.714231849122,0.0,1.0
2016-01-14,21.49,21.49,21.49,21.49,0,17.4580334455114,17.4580334455114,17.4580334455114,17.4580334455114,0,0.0,1.0
2016-01-15,20.75,20.905,20.75,20.77,3688,16.8568726847074,16.9827914927137,16.8568726847074,16.8731202728372,4539.75072549635,0.0,1.0
2016-01-19,21.13,21.29,21.12,21.29,964,17.1655768591743,17.295557564213,17.1574530651094,17.295557564213,1186.63766252128,0.0,1.0
2016-01-20,20.67,20.7,20.22,20.24,9825,16.7918823321881,16.8162537143828,16.4263115992667,16.4425591873965,12094.1027326468,0.0,1.0
2016-01-21,21.0007,21.0007,21.0007,21.0007,390,17.0605362019149,17.0605362019149,17.0605362019149,17.0605362019149,480.071253509647,0.0,1.0
2016-01-22,21.2601,21.2601,21.26,21.26,272,17.2712674199589,17.2712674199589,17.2711861820183,17.2711861820183,334.818925524677,0.0,1.0
2016-01-25,21.14,21.14,21.14,21.14,561,17.1737006532393,17.1737006532393,17.1737006532393,17.1737006532393,690.564033894643,0.0,1.0
2016-01-26,21.3212,21.327,21.18,21.19,2080,17.3209038016956,17.3256156022533,17.2061958294989,17.2143196235639,2560.38001871811,0.0,1.0
2016-01-27,21.3212,21.3212,21.3212,21.3212,0,17.3209038016956,17.3209038016956,17.3209038016956,17.3209038016956,0,0.0,1.0
2016-01-28,21.13,21.14,21.13,21.14,1099,17.1655768591743,17.1737006532393,17.1655768591743,17.1737006532393,1352.81617335154,0.0,1.0
2016-01-29,21.13,21.13,21.13,21.13,0,17.1655768591743,17.1655768591743,17.1655768591743,17.1655768591743,0,0.0,1.0
2016-02-01,21.4799,21.4799,21.3199,21.3199,1936,17.4498284135059,17.4498284135059,17.3198477084672,17.3198477084672,2383.12294049916,0.0,1.0
2016-02-02,21.3,21.46,21.3,21.46,3669,17.303681358278,17.4336620633167,17.303681358278,17.4336620633167,4516.36263878689,0.0,1.0
2016-02-03,21.17,21.7,21.08,21.7,4396,17.198072035434,17.6286331208747,17.1249578888497,17.6286331208747,5411.26469340617,0.0,1.0
2016-02-04,21.5,21.5,21.31,21.35,1488,17.4661572395764,17.4661572395764,17.3118051523429,17.3443003286026,1831.65647492911,0.0,1.0
2016-02-05,21.5,21.5,21.5,21.5,0,17.4661572395764,17.4661572395764,17.4661572395764,17.4661572395764,0,0.0,1.0
2016-02-08,20.49,21.0695,20.43,20.65,9203,16.6456540390195,17.1164279050816,16.59691127463,16.7756347440582,11328.4506308956,0.0,1.0
2016-02-09,20.59,20.61,20.47,20.48,8396,16.7268919796687,16.7431395677985,16.6294064508897,16.6375302449546,10335.0724217102,0.0,1.0
2016-02-10,20.78,20.79,20.71,20.76,2336,16.8812440669022,16.8893678609671,16.8243775084477,16.8649964787723,2875.50371332957,0.0,1.0
2016-02-11,20.25,20.607,20.25,20.59,7838,16.4506829814614,16.7407024295791,16.4506829814614,16.7268919796687,9648.20124361184,0.0,1.0
2016-02-12,20.25,20.25,20.25,20.25,100,16.4506829814614,16.4506829814614,16.4506829814614,16.4506829814614,123.095193207602,0.0,1.0
2016-02-16,21.084,21.084,21.084,21.084,125,17.1282074064757,17.1282074064757,17.1282074064757,17.1282074064757,153.868991509502,0.0,1.0
2016-02-17,21.47,21.5,21.47,21.49,6319,17.4417858573816,17.4661572395764,17.4417858573816,17.4580334455114,7778.38525878834,0.0,1.0
2016-02-18,21.56,21.56,21.56,21.56,293,17.5149000039659,17.5149000039659,17.5149000039659,17.5149000039659,360.668916098272,0.0,1.0
2016-02-19,21.56,21.56,21.56,21.56,0,17.5149000039659,17.5149000039659,17.5149000039659,17.5149000039659,0,0.0,1.0
2016-02-22,21.74,21.76,21.7299,21.73,3266,17.6611282971344,17.6773758852643,17.6529232651288,17.6530045030695,4020.28901016027,0.0,1.0
2016-02-23,21.74,21.74,21.74,21.74,0,17.6611282971344,17.6611282971344,17.6611282971344,17.6611282971344,0,0.0,1.0
2016-02-24,21.74,21.74,21.74,21.74,27,17.6611282971344,17.6611282971344,17.6611282971344,17.6611282971344,33.2357021660524,0.0,1.0
2016-02-25,21.74,21.74,21.74,21.74,83,17.6611282971344,17.6611282971344,17.6611282971344,17.6611282971344,102.169010362309,0.0,1.0
2016-02-26,21.74,21.74,21.74,21.74,0,17.6611282971344,17.6611282971344,17.6611282971344,17.6611282971344,0,0.0,1.0
2016-02-29,21.488,21.76,21.441,21.72,7654,17.4564086866984,17.6773758852643,17.4182268545933,17.6448807090046,9421.70608810985,0.0,1.0
2016-03-01,22.08,22.08,22.08,22.08,125,17.9373372953417,17.9373372953417,17.9373372953417,17.9373372953417,153.868991509502,0.0,1.0
2016-03-02,22.06,22.06,21.8801,21.9401,6469,17.9210897072118,17.9210897072118,17.7749426519839,17.8236854163735,7963.02804859976,0.0,1.0
2016-03-03,22.06,22.06,22.06,22.06,0,17.9210897072118,17.9210897072118,17.9210897072118,17.9210897072118,0,0.0,1.0
2016-03-04,22.06,22.06,22.06,22.06,0,17.9210897072118,17.9210897072118,17.9210897072118,17.9210897072118,0,0.0,1.0
2016-03-07,22.06,22.06,22.06,22.06,0,17.9210897072118,17.9210897072118,17.9210897072118,17.9210897072118,0,0.0,1.0
2016-03-08,22.06,22.06,22.06,22.06,0,17.9210897072118,17.9210897072118,17.9210897072118,17.9210897072118,0,0.0,1.0
2016-03-09,22.06,22.06,22.06,22.06,0,17.9210897072118,17.9210897072118,17.9210897072118,17.9210897072118,0,0.0,1.0
2016-03-10,22.06,22.06,22.06,22.06,0,17.9210897072118,17.9210897072118,17.9210897072118,17.9210897072118,0,0.0,1.0
2016-03-11,22.06,22.06,22.06,22.06,2,17.9210897072118,17.9210897072118,17.9210897072118,17.9210897072118,2.46190386415204,0.0,1.0
2016-03-14,22.06,22.06,22.06,22.06,0,17.9210897072118,17.9210897072118,17.9210897072118,17.9210897072118,0,0.0,1.0
2016-03-15,22.4,22.4399,22.4,22.4399,767,18.1972987054191,18.2297126437381,18.1972987054191,18.2297126437381,944.140131902303,0.0,1.0
2016-03-16,22.4,22.4,22.4,22.4,0,18.1972987054191,18.1972987054191,18.1972987054191,18.1972987054191,0,0.0,1.0
2016-03-17,22.4,22.4,22.4,22.4,0,18.1972987054191,18.1972987054191,18.1972987054191,18.1972987054191,0,0.0,1.0
2016-03-18,22.4,22.4,22.4,22.4,26,18.1972987054191,18.1972987054191,18.1972987054191,18.1972987054191,32.0047502339764,0.0,1.0
2016-03-21,22.4,22.4,22.4,22.4,0,18.1972987054191,18.1972987054191,18.1972987054191,18.1972987054191,0,0.0,1.0
2016-03-22,22.91,22.91,22.91,22.91,600,18.61161220273,18.61161220273,18.61161220273,18.61161220273,738.571159245608,0.0,1.0
2016-03-23,22.88,22.98,22.88,22.98,211,18.5872408205352,18.6684787611844,18.5872408205352,18.6684787611844,259.730857668039,0.0,1.0
2016-03-24,22.88,22.88,22.88,22.88,0,18.5872408205352,18.5872408205352,18.5872408205352,18.5872408205352,0,0.0,1.0
2016-03-28,22.7501,22.7501,22.7501,22.7501,154,18.4817127356319,18.4817127356319,18.4817127356319,18.4817127356319,189.566597539706,0.0,1.0
2016-03-29,22.7501,22.7501,22.7501,22.7501,0,18.4817127356319,18.4817127356319,18.4817127356319,18.4817127356319,0,0.0,1.0
2016-03-30,22.7501,22.7501,22.7501,22.7501,0,18.4817127356319,18.4817127356319,18.4817127356319,18.4817127356319,0,0.0,1.0
2016-03-31,23.12,23.12,23.12,23.12,200,18.7822118780933,18.7822118780933,18.7822118780933,18.7822118780933,246.190386415203,0.0,1.0
2016-04-01,22.83,22.8301,22.83,22.8301,534,18.5466218502106,18.5467030881513,18.5466218502106,18.5467030881513,657.328331728593,0.0,1.0
2016-04-04,22.83,22.83,22.83,22.83,0,18.5466218502106,18.5466218502106,18.5466218502106,18.5466218502106,0,0.0,1.0
2016-04-05,22.83,22.83,22.83,22.83,0,18.5466218502106,18.5466218502106,18.5466218502106,18.5466218502106,0,0.0,1.0
2016-04-06,22.83,22.83,22.83,22.83,0,18.5466218502106,18.5466218502106,18.5466218502106,18.5466218502106,0,0.0,1.0
2016-04-07,22.83,22.83,22.83,22.83,0,18.5466218502106,18.5466218502106,18.5466218502106,18.5466218502106,0,0.0,1.0
2016-04-08,22.83,22.83,22.83,22.83,16,18.5466218502106,18.5466218502106,18.5466218502106,18.5466218502106,19.6952309132163,0.0,1.0
2016-04-11,22.83,22.83,22.83,22.83,10,18.5466218502106,18.5466218502106,18.5466218502106,18.5466218502106,12.3095193207602,0.0,1.0
2016-04-12,22.83,22.83,22.83,22.83,0,18.5466218502106,18.5466218502106,18.5466218502106,18.5466218502106,0,0.0,1.0
2016-04-13,23.3746,23.3746,23.3746,23.3746,210,18.9890436749861,18.9890436749861,18.9890436749861,18.9890436749861,258.499905735963,0.0,1.0
2016-04-14,23.3689,23.3689,23.36,23.36,4370,18.9844131123691,18.9844131123691,18.9771829356513,18.9771829356513,5379.25994317219,0.0,1.0
2016-04-15,23.34,23.34,23.31,23.31,1157,18.9609353475215,18.9609353475215,18.9365639653267,18.9365639653267,1424.21138541195,0.0,1.0
2016-04-18,23.34,23.34,23.34,23.34,40,18.9609353475215,18.9609353475215,18.9609353475215,18.9609353475215,49.2380772830406,0.0,1.0
2016-04-19,23.68,23.68,23.68,23.68,600,19.2371443457287,19.2371443457287,19.2371443457287,19.2371443457287,738.571159245611,0.0,1.0
2016-04-20,23.677,23.71,23.6099,23.61,11229,19.2347072075093,19.2615157279235,19.1801965493337,19.1802777872743,13822.3592452816,0.0,1.0
2016-04-21,23.4637,23.4637,23.4637,23.4637,100,19.0614266801045,19.0614266801045,19.0614266801045,19.0614266801045,123.095193207602,0.0,1.0
2016-04-22,23.4637,23.4637,23.4637,23.4637,0,19.0614266801045,19.0614266801045,19.0614266801045,19.0614266801045,0,0.0,1.0
2016-04-25,23.4637,23.4637,23.4637,23.4637,0,19.0614266801045,19.0614266801045,19.0614266801045,19.0614266801045,0,0.0,1.0
2016-04-26,23.52,23.52,23.451,23.451,12552,19.10716364069,19.10716364069,19.0511094616421,19.0511094616421,15450.9086514182,0.0,1.0
2016-04-27,23.52,23.52,23.52,23.52,0,19.10716364069,19.10716364069,19.10716364069,19.10716364069,0,0.0,1.0
2016-04-28,23.27,23.5,23.27,23.4893,1382,18.9040687890671,19.0909160525602,18.9040687890671,19.0822235929107,1701.17557012905,0.0,1.0
2016-04-29,23.27,23.27,23.27,23.27,0,18.9040687890671,18.9040687890671,18.9040687890671,18.9040687890671,0,0.0,1.0
2016-05-02,23.27,23.27,23.27,23.27,0,18.9040687890671,18.9040687890671,18.9040687890671,18.9040687890671,0,0.0,1.0
2016-05-03,23.27,23.27,23.27,23.27,4,18.9040687890671,18.9040687890671,18.9040687890671,18.9040687890671,4.92380772830405,0.0,1.0
2016-05-04,23.27,23.27,23.27,23.27,44,18.9040687890671,18.9040687890671,18.9040687890671,18.9040687890671,54.1618850113446,0.0,1.0
2016-05-05,23.27,23.27,23.27,23.27,0,18.9040687890671,18.9040687890671,18.9040687890671,18.9040687890671,0,0.0,1.0
2016-05-06,23.27,23.27,23.27,23.27,0,18.9040687890671,18.9040687890671,18.9040687890671,18.9040687890671,0,0.0,1.0
2016-05-09,23.27,23.27,23.27,23.27,50,18.9040687890671,18.9040687890671,18.9040687890671,18.9040687890671,61.5475966038006,0.0,1.0
2016-05-10,23.27,23.27,23.27,23.27,0,18.9040687890671,18.9040687890671,18.9040687890671,18.9040687890671,0,0.0,1.0
2016-05-11,22.88,22.88,22.87,22.87,914,18.5872408205352,18.5872408205352,18.5791170264703,18.5791170264703,1125.09006591748,0.0,1.0
2016-05-12,22.88,22.88,22.88,22.88,4,18.5872408205352,18.5872408205352,18.5872408205352,18.5872408205352,4.92380772830406,0.0,1.0
2016-05-13,22.72,22.84,22.72,22.84,535,18.4572601154965,18.5547456442755,18.4572601154965,18.5547456442755,658.559283660668,0.0,1.0
2016-05-16,22.88,22.88,22.76,22.76,3590,18.5872408205352,18.5872408205352,18.4897552917562,18.4897552917562,4419.1174361529,0.0,1.0
2016-05-17,22.67,22.67,22.6142,22.63,2301,18.4166411451719,18.4166411451719,18.3713103742897,18.3841459689122,2832.42039570691,0.0,1.0
2016-05-18,22.68,22.68,22.53,22.62,876,18.4247649392368,18.4247649392368,18.302908028263,18.3760221748473,1078.31389249859,0.0,1.0
2016-05-19,22.48,22.48,22.43,22.47,850,18.2622890579384,18.2622890579384,18.2216700876138,18.2541652638735,1046.30914226462,0.0,1.0
2016-05-20,22.77,22.77,22.73,22.73,1036,18.4978790858211,18.4978790858211,18.4653839095614,18.4653839095614,1275.26620163075,0.0,1.0
2016-05-23,22.7,22.75,22.7,22.75,1045,18.4410125273667,18.4816314976913,18.4410125273667,18.4816314976913,1286.34476901943,0.0,1.0
2016-05-24,22.905,22.925,22.9,22.925,1000,18.6075503056975,18.6237978938273,18.603488408665,18.6237978938273,1230.95193207602,0.0,1.0
2016-05-25,23.09,23.12,23.09,23.12,4800,18.7578404958985,18.7822118780933,18.7578404958985,18.7822118780933,5908.56927396488,0.0,1.0
2016-05-26,23.1499,23.1499,23.13,23.13,940,18.8065020223474,18.8065020223474,18.7903356721582,18.7903356721582,1157.09481615145,0.0,1.0
2016-05-27,23.17,23.17,23.17,23.17,1120,18.8228308484179,18.8228308484179,18.8228308484179,18.8228308484179,1378.66616392513,0.0,1.0
2016-05-31,23.17,23.29,23.17,23.29,900,18.8228308484179,18.9203163771969,18.8228308484179,18.9203163771969,1107.85673886841,0.0,1.0
2016-06-01,23.17,23.17,23.17,23.17,0,18.8228308484179,18.8228308484179,18.8228308484179,18.8228308484179,0,0.0,1.0
2016-06-02,23.17,23.17,23.17,23.17,0,18.8228308484179,18.8228308484179,18.8228308484179,18.8228308484179,0,0.0,1.0
2016-06-03,23.29,23.29,23.29,23.29,1114,18.9203163771969,18.9203163771969,18.9203163771969,18.9203163771969,1371.28045233268,0.0,1.0
2016-06-06,23.48,23.485,23.43,23.43,1297,19.0746684644304,19.0787303614628,19.0340494941058,19.0340494941058,1596.54465590259,0.0,1.0
2016-06-07,23.6262,23.645,23.61,23.62,9677,19.1934383336595,19.2087110665015,19.1802777872743,19.1884015813392,11911.9218466996,0.0,1.0
2016-06-08,23.6262,23.6262,23.6262,23.6262,2,19.1934383336595,19.1934383336595,19.1934383336595,19.1934383336595,2.46190386415203,0.0,1.0
2016-06-09,23.6262,23.6262,23.6262,23.6262,0,19.1934383336595,19.1934383336595,19.1934383336595,19.1934383336595,0,0.0,1.0
2016-06-10,23.6262,23.6262,23.6262,23.6262,40,19.1934383336595,19.1934383336595,19.1934383336595,19.1934383336595,49.2380772830406,0.0,1.0
2016-06-13,23.6262,23.6262,23.6262,23.6262,0,19.1934383336595,19.1934383336595,19.1934383336595,19.1934383336595,0,0.0,1.0
2016-06-14,22.5401,22.5401,22.5401,22.5401,183,18.3111130602686,18.3111130602686,18.3111130602686,18.3111130602686,225.264203569911,0.0,1.0
2016-06-15,22.7723,22.7723,22.7723,22.7723,700,18.499747558456,18.499747558456,18.499747558456,18.499747558456,861.666352453212,0.0,1.0
2016-06-16,22.7723,22.7723,22.7723,22.7723,96,18.499747558456,18.499747558456,18.499747558456,18.499747558456,118.171385479298,0.0,1.0
2016-06-17,22.7723,22.7723,22.7723,22.7723,0,18.499747558456,18.499747558456,18.499747558456,18.499747558456,0,0.0,1.0
2016-06-20,23.25,23.25,23.25,23.25,240,18.8878212009372,18.8878212009372,18.8878212009372,18.8878212009372,295.428463698244,0.0,1.0
2016-06-21,23.26,23.26,23.26,23.26,400,18.8959449950021,18.8959449950021,18.8959449950021,18.8959449950021,492.380772830407,0.0,1.0
2016-06-22,23.0599,23.06,23.0425,23.0599,2500,18.9185250806056,18.9186071213997,18.9042499824307,18.9185250806056,3047.26450684572,0.227895,1.0
2016-06-23,23.41,23.41,23.34,23.34,6500,19.2057499007791,19.2057499007791,19.1483213449032,19.1483213449032,7922.88771779889,0.0,1.0
2016-06-24,22.512,22.512,22.512,22.512,1788,18.4690235696856,18.4690235696856,18.4690235696856,18.4690235696856,2179.40357529606,0.0,1.0
2016-06-27,22.512,22.512,22.512,22.512,77,18.4690235696856,18.4690235696856,18.4690235696856,18.4690235696856,93.8557468108482,0.0,1.0
2016-06-28,22.512,22.512,22.512,22.512,0,18.4690235696856,18.4690235696856,18.4690235696856,18.4690235696856,0,0.0,1.0
2016-06-29,22.52,22.52,22.383,22.383,1172,18.4755868332143,18.4755868332143,18.3631909452857,18.3631909452857,1428.55760080927,0.0,1.0
2016-06-30,22.605,22.606,22.49,22.49,15094,18.5453215082064,18.5461419161475,18.4509745949817,18.4509745949817,18398.1641865318,0.0,1.0
2016-07-01,22.9093,22.9093,22.9,22.9,575,18.7949716446783,18.7949716446783,18.7873418508262,18.7873418508262,700.870836574517,0.0,1.0
2016-07-05,22.9093,22.9093,22.9093,22.9093,0,18.7949716446783,18.7949716446783,18.7949716446783,18.7949716446783,0,0.0,1.0
2016-07-06,22.265,22.3,22.265,22.3,395,18.2663828082378,18.2950970861758,18.2663828082378,18.2950970861758,481.467792081625,0.0,1.0
2016-07-07,22.52,22.67,22.52,22.65,3863,18.4755868332143,18.5986480243769,18.4755868332143,18.5822398655552,4708.633115978,0.0,1.0
2016-07-08,22.52,22.52,22.52,22.52,0,18.4755868332143,18.4755868332143,18.4755868332143,18.4755868332143,0,0.0,1.0
2016-07-11,22.52,22.52,22.52,22.52,0,18.4755868332143,18.4755868332143,18.4755868332143,18.4755868332143,0,0.0,1.0
2016-07-12,22.52,22.52,22.52,22.52,0,18.4755868332143,18.4755868332143,18.4755868332143,18.4755868332143,0,0.0,1.0
2016-07-13,23.23,23.24,23.21,23.22,2851,19.058076471384,19.0662805507948,19.0416683125623,19.0498723919731,3475.10044360686,0.0,1.0
2016-07-14,23.23,23.23,23.23,23.23,45,19.058076471384,19.058076471384,19.058076471384,19.058076471384,54.850761123223,0.0,1.0
2016-07-15,23.47,23.47,23.28,23.2801,8150,19.2549743772442,19.2549743772442,19.0990968684382,19.0991789092323,9934.08229231704,0.0,1.0
2016-07-18,23.47,23.47,23.47,23.47,0,19.2549743772442,19.2549743772442,19.2549743772442,19.2549743772442,0,0.0,1.0
2016-07-19,23.5545,23.75,23.47,23.75,2455,19.3242988482658,19.4846886007477,19.2549743772442,19.4846886007477,2992.4137457225,0.0,1.0
2016-07-20,23.5545,23.5545,23.5545,23.5545,0,19.3242988482658,19.3242988482658,19.3242988482658,19.3242988482658,0,0.0,1.0
2016-07-21,23.4,23.5,23.37,23.46,2700,19.1975458213683,19.2795866154767,19.1729335831358,19.2467702978333,3291.04566739338,0.0,1.0
2016-07-22,23.4207,23.4207,23.4207,23.4207,131,19.2145282657487,19.2145282657487,19.2145282657487,19.2145282657487,159.676660158716,0.0,1.0
2016-07-25,23.4207,23.4207,23.4207,23.4207,0,19.2145282657487,19.2145282657487,19.2145282657487,19.2145282657487,0,0.0,1.0
2016-07-26,23.4207,23.4207,23.4207,23.4207,0,19.2145282657487,19.2145282657487,19.2145282657487,19.2145282657487,0,0.0,1.0
2016-07-27,23.4207,23.4207,23.4207,23.4207,0,19.2145282657487,19.2145282657487,19.2145282657487,19.2145282657487,0,0.0,1.0
2016-07-28,23.78,23.78,23.71,23.78,500,19.5093008389803,19.5093008389803,19.4518722831044,19.5093008389803,609.452901369143,0.0,1.0
2016-07-29,23.78,23.78,23.78,23.78,0,19.5093008389803,19.5093008389803,19.5093008389803,19.5093008389803,0,0.0,1.0
2016-08-01,23.78,23.78,23.78,23.78,0,19.5093008389803,19.5093008389803,19.5093008389803,19.5093008389803,0,0.0,1.0
2016-08-02,23.78,23.78,23.78,23.78,2,19.5093008389803,19.5093008389803,19.5093008389803,19.5093008389803,2.43781160547657,0.0,1.0
2016-08-03,23.509,23.509,23.3301,23.3301,981,19.2869702869465,19.2869702869465,19.1401993062865,19.1401993062865,1195.74659248626,0.0,1.0
2016-08-04,23.5201,23.6771,23.52,23.52,327,19.2960768150925,19.4248808618427,19.2959947742984,19.2959947742984,398.58219749542,0.0,1.0
2016-08-05,23.5201,23.5201,23.5201,23.5201,0,19.2960768150925,19.2960768150925,19.2960768150925,19.2960768150925,0,0.0,1.0
2016-08-08,23.5201,23.5201,23.5201,23.5201,33,19.2960768150925,19.2960768150925,19.2960768150925,19.2960768150925,40.2238914903635,0.0,1.0
2016-08-09,23.5201,23.5201,23.5201,23.5201,37,19.2960768150925,19.2960768150925,19.2960768150925,19.2960768150925,45.0995147013167,0.0,1.0
2016-08-10,23.5201,23.5201,23.5201,23.5201,0,19.2960768150925,19.2960768150925,19.2960768150925,19.2960768150925,0,0.0,1.0
2016-08-11,24.2,24.2,24.2,24.2,300,19.8538721742356,19.8538721742356,19.8538721742356,19.8538721742356,365.671740821486,0.0,1.0
2016-08-12,24.024,24.024,24.024,24.024,150,19.7094803766048,19.7094803766048,19.7094803766048,19.7094803766048,182.835870410743,0.0,1.0
2016-08-15,24.024,24.024,24.024,24.024,0,19.7094803766048,19.7094803766048,19.7094803766048,19.7094803766048,0,0.0,1.0
2016-08-16,24.024,24.024,24.024,24.024,0,19.7094803766048,19.7094803766048,19.7094803766048,19.7094803766048,0,0.0,1.0
2016-08-17,24.024,24.024,24.024,24.024,0,19.7094803766048,19.7094803766048,19.7094803766048,19.7094803766048,0,0.0,1.0
2016-08-18,24.024,24.024,24.024,24.024,0,19.7094803766048,19.7094803766048,19.7094803766048,19.7094803766048,0,0.0,1.0
2016-08-19,24.024,24.024,24.024,24.024,0,19.7094803766048,19.7094803766048,19.7094803766048,19.7094803766048,0,0.0,1.0
2016-08-22,24.024,24.024,24.024,24.024,0,19.7094803766048,19.7094803766048,19.7094803766048,19.7094803766048,0,0.0,1.0
2016-08-23,24.024,24.024,24.024,24.024,0,19.7094803766048,19.7094803766048,19.7094803766048,19.7094803766048,0,0.0,1.0
2016-08-24,24.07,24.07,24.07,24.07,140,19.7472191418947,19.7472191418947,19.7472191418947,19.7472191418947,170.64681238336,0.0,1.0
2016-08-25,24.07,24.07,24.07,24.07,0,19.7472191418947,19.7472191418947,19.7472191418947,19.7472191418947,0,0.0,1.0
2016-08-26,24.07,24.07,24.07,24.07,0,19.7472191418947,19.7472191418947,19.7472191418947,19.7472191418947,0,0.0,1.0
2016-08-29,24.0269,24.0269,23.954,23.954,2704,19.7118595596339,19.7118595596339,19.6520518207289,19.6520518207289,3295.92129060434,0.0,1.0
2016-08-30,23.96,23.96,23.96,23.96,2281,19.6569742683754,19.6569742683754,19.6569742683754,19.6569742683754,2780.32413604604,0.0,1.0
2016-08-31,23.96,23.96,23.96,23.96,0,19.6569742683754,19.6569742683754,19.6569742683754,19.6569742683754,0,0.0,1.0
2016-09-01,24.0199,24.0199,24.0199,24.0199,834,19.7061167040463,19.7061167040463,19.7061167040463,19.7061167040463,1016.56743948373,0.0,1.0
2016-09-02,24.0199,24.0199,24.0199,24.0199,0,19.7061167040463,19.7061167040463,19.7061167040463,19.7061167040463,0,0.0,1.0
2016-09-06,24.4299,24.4299,24.4299,24.4299,275,20.0424839598908,20.0424839598908,20.0424839598908,20.0424839598908,335.19909575303,0.0,1.0
2016-09-07,24.4299,24.4299,24.4299,24.4299,0,20.0424839598908,20.0424839598908,20.0424839598908,20.0424839598908,0,0.0,1.0
2016-09-08,24.4299,24.4299,24.4299,24.4299,32,20.0424839598908,20.0424839598908,20.0424839598908,20.0424839598908,39.0049856876253,0.0,1.0
2016-09-09,24.4299,24.4299,24.4299,24.4299,0,20.0424839598908,20.0424839598908,20.0424839598908,20.0424839598908,0,0.0,1.0
2016-09-12,24.4299,24.4299,24.4299,24.4299,0,20.0424839598908,20.0424839598908,20.0424839598908,20.0424839598908,0,0.0,1.0
2016-09-13,24.4299,24.4299,24.4299,24.4299,0,20.0424839598908,20.0424839598908,20.0424839598908,20.0424839598908,0,0.0,1.0
2016-09-14,24.4299,24.4299,24.4299,24.4299,0,20.0424839598908,20.0424839598908,20.0424839598908,20.0424839598908,0,0.0,1.0
2016-09-15,24.4299,24.4299,24.4299,24.4299,0,20.0424839598908,20.0424839598908,20.0424839598908,20.0424839598908,0,0.0,1.0
2016-09-16,24.4299,24.4299,24.4299,24.4299,0,20.0424839598908,20.0424839598908,20.0424839598908,20.0424839598908,0,0.0,1.0
2016-09-19,23.952,23.952,23.952,23.952,245,19.6504110048467,19.6504110048467,19.6504110048467,19.6504110048467,298.631921670881,0.0,1.0
2016-09-20,23.952,23.952,23.952,23.952,0,19.6504110048467,19.6504110048467,19.6504110048467,19.6504110048467,0,0.0,1.0
2016-09-21,23.952,23.952,23.952,23.952,0,19.6504110048467,19.6504110048467,19.6504110048467,19.6504110048467,0,0.0,1.0
2016-09-22,23.952,23.952,23.952,23.952,0,19.6504110048467,19.6504110048467,19.6504110048467,19.6504110048467,0,0.0,1.0
2016-09-23,23.952,23.952,23.952,23.952,0,19.6504110048467,19.6504110048467,19.6504110048467,19.6504110048467,0,0.0,1.0
2016-09-26,24.11,24.11,24.11,24.11,159,19.780035459538,19.780035459538,19.780035459538,19.780035459538,193.806022635388,0.0,1.0
2016-09-27,24.11,24.11,24.11,24.11,0,19.780035459538,19.780035459538,19.780035459538,19.780035459538,0,0.0,1.0
2016-09-28,24.11,24.11,24.11,24.11,0,19.780035459538,19.780035459538,19.780035459538,19.780035459538,0,0.0,1.0
2016-09-29,24.11,24.11,24.11,24.11,0,19.780035459538,19.780035459538,19.780035459538,19.780035459538,0,0.0,1.0
2016-09-30,24.11,24.11,24.11,24.11,0,19.780035459538,19.780035459538,19.780035459538,19.780035459538,0,0.0,1.0
2016-10-03,24.11,24.11,24.11,24.11,0,19.780035459538,19.780035459538,19.780035459538,19.780035459538,0,0.0,1.0
2016-10-04,24.11,24.11,24.11,24.11,0,19.780035459538,19.780035459538,19.780035459538,19.780035459538,0,0.0,1.0
2016-10-05,24.11,24.11,24.11,24.11,0,19.780035459538,19.780035459538,19.780035459538,19.780035459538,0,0.0,1.0
2016-10-06,24.11,24.11,24.11,24.11,0,19.780035459538,19.780035459538,19.780035459538,19.780035459538,0,0.0,1.0
2016-10-07,24.11,24.11,24.11,24.11,34,19.780035459538,19.780035459538,19.780035459538,19.780035459538,41.4427972931019,0.0,1.0
2016-10-10,24.11,24.11,24.11,24.11,0,19.780035459538,19.780035459538,19.780035459538,19.780035459538,0,0.0,1.0
2016-10-11,24.11,24.11,24.11,24.11,0,19.780035459538,19.780035459538,19.780035459538,19.780035459538,0,0.0,1.0
2016-10-12,24.11,24.11,24.11,24.11,49,19.780035459538,19.780035459538,19.780035459538,19.780035459538,59.7263843341762,0.0,1.0
2016-10-13,23.6299,23.6299,23.6,23.6,350,19.3861576070235,19.3861576070235,19.3616274095851,19.3616274095851,426.617030958402,0.0,1.0
2016-10-14,23.6299,23.6299,23.6299,23.6299,0,19.3861576070235,19.3861576070235,19.3861576070235,19.3861576070235,0,0.0,1.0
2016-10-17,23.6299,23.6299,23.6299,23.6299,34,19.3861576070235,19.3861576070235,19.3861576070235,19.3861576070235,41.4427972931019,0.0,1.0
2016-10-18,23.6299,23.6299,23.6299,23.6299,41,19.3861576070235,19.3861576070235,19.3861576070235,19.3861576070235,49.9751379122699,0.0,1.0
2016-10-19,23.6299,23.6299,23.6299,23.6299,0,19.3861576070235,19.3861576070235,19.3861576070235,19.3861576070235,0,0.0,1.0
2016-10-20,23.8999,23.8999,23.8999,23.8999,134,19.6076677511162,19.6076677511162,19.6076677511162,19.6076677511162,163.333377566931,0.0,1.0
2016-10-21,23.6655,23.6655,23.6655,23.6655,133,19.4153641297261,19.4153641297261,19.4153641297261,19.4153641297261,162.114471764193,0.0,1.0
2016-10-24,23.9218,23.9218,23.8914,23.8914,331,19.625634685026,19.625634685026,19.600694283617,19.600694283617,403.457820706373,0.0,1.0
2016-10-25,23.7161,23.97,23.65,23.97,506,19.456876771545,19.6651783477862,19.4026478066393,19.6651783477862,616.766336185573,0.0,1.0
2016-10-26,23.9,23.9,23.79,23.79,4409,19.6077497919103,19.6077497919103,19.5175049183911,19.5175049183911,5374.15568427313,0.0,1.0
2016-10-27,23.87,23.87,23.86,23.86,337,19.5831375536778,19.5831375536778,19.574933474267,19.574933474267,410.771255522804,0.0,1.0
2016-10-28,23.87,23.87,23.87,23.87,0,19.5831375536778,19.5831375536778,19.5831375536778,19.5831375536778,0,0.0,1.0
2016-10-31,23.87,23.87,23.87,23.87,50,19.5831375536778,19.5831375536778,19.5831375536778,19.5831375536778,60.9452901369145,0.0,1.0
2016-11-01,23.63,23.97,23.58,23.97,2130,19.3862396478176,19.6651783477862,19.3452192507634,19.6651783477862,2596.26935983256,0.0,1.0
2016-11-02,23.75,23.75,23.75,23.75,1001,19.4846886007477,19.4846886007477,19.4846886007477,19.4846886007477,1220.12470854103,0.0,1.0
2016-11-03,23.625,23.625,23.625,23.625,100,19.3821376081122,19.3821376081122,19.3821376081122,19.3821376081122,121.890580273829,0.0,1.0
2016-11-04,23.625,23.625,23.625,23.625,77,19.3821376081122,19.3821376081122,19.3821376081122,19.3821376081122,93.8557468108483,0.0,1.0
2016-11-07,23.625,23.625,23.625,23.625,0,19.3821376081122,19.3821376081122,19.3821376081122,19.3821376081122,0,0.0,1.0
2016-11-08,23.91,23.91,23.91,23.91,135,19.6159538713212,19.6159538713212,19.6159538713212,19.6159538713212,164.552283369669,0.0,1.0
2016-11-09,23.704,23.704,23.704,23.704,312,19.4469498354579,19.4469498354579,19.4469498354579,19.4469498354579,380.298610454345,0.0,1.0
2016-11-10,23.704,23.704,23.704,23.704,0,19.4469498354579,19.4469498354579,19.4469498354579,19.4469498354579,0,0.0,1.0
2016-11-11,23.704,23.704,23.704,23.704,0,19.4469498354579,19.4469498354579,19.4469498354579,19.4469498354579,0,0.0,1.0
2016-11-14,23.704,23.704,23.704,23.704,116,19.4469498354579,19.4469498354579,19.4469498354579,19.4469498354579,141.393073117641,0.0,1.0
2016-11-15,23.704,23.704,23.704,23.704,0,19.4469498354579,19.4469498354579,19.4469498354579,19.4469498354579,0,0.0,1.0
2016-11-16,23.704,23.704,23.704,23.704,0,19.4469498354579,19.4469498354579,19.4469498354579,19.4469498354579,0,0.0,1.0
2016-11-17,24.0026,24.02,23.8567,23.9844,2093,19.6919236466656,19.7061987448404,19.5722261280614,19.6769922221378,2551.16984513124,0.0,1.0
2016-11-18,24.0026,24.0026,24.0026,24.0026,18,19.6919236466656,19.6919236466656,19.6919236466656,19.6919236466656,21.9403044492892,0.0,1.0
2016-11-21,24.07,24.31,24.07,24.31,3570,19.7472191418947,19.9441170477548,19.7472191418947,19.9441170477548,4351.49371577568,0.0,1.0
2016-11-22,24.32,24.32,24.32,24.32,331,19.9523211271657,19.9523211271657,19.9523211271657,19.9523211271657,403.457820706373,0.0,1.0
2016-11-23,24.1594,24.37,24.1594,24.22,2620,19.8205636118276,19.9933415242199,19.8205636118276,19.8702803330573,3193.53320317431,0.0,1.0
2016-11-25,24.46,24.47,24.2308,24.2308,986,20.0671782389175,20.0753823183283,19.879140738821,19.879140738821,1201.84112149995,0.0,1.0
2016-11-28,24.48,24.48,24.48,24.48,225,20.0835863977391,20.0835863977391,20.0835863977391,20.0835863977391,274.253805616115,0.0,1.0
2016-11-29,24.48,24.48,24.48,24.48,1,20.0835863977391,20.0835863977391,20.0835863977391,20.0835863977391,1.21890580273829,0.0,1.0
2016-11-30,24.48,24.48,24.48,24.48,0,20.0835863977391,20.0835863977391,20.0835863977391,20.0835863977391,0,0.0,1.0
2016-12-01,24.0117,24.23,24.0117,24.23,292,19.6993893589294,19.8784844124681,19.6993893589294,19.8784844124681,355.920494399581,0.0,1.0
2016-12-02,24.0117,24.0117,24.0117,24.0117,60,19.6993893589294,19.6993893589294,19.6993893589294,19.6993893589294,73.1343481642975,0.0,1.0
2016-12-05,24.0117,24.0117,24.0117,24.0117,0,19.6993893589294,19.6993893589294,19.6993893589294,19.6993893589294,0,0.0,1.0
2016-12-06,24.0117,24.0117,24.0117,24.0117,0,19.6993893589294,19.6993893589294,19.6993893589294,19.6993893589294,0,0.0,1.0
2016-12-07,24.5421,24.5421,24.24,24.24,521,20.1345337308805,20.1345337308805,19.8866884918789,19.8866884918789,635.049923226647,0.0,1.0
2016-12-08,24.81,24.81,24.81,24.81,190,20.3543210182969,20.3543210182969,20.3543210182969,20.3543210182969,231.592102520275,0.0,1.0
2016-12-09,24.9233,24.96,24.7572,24.7572,372,20.4472732380217,20.4773822094595,20.3110034790077,20.3110034790077,453.432958618644,0.0,1.0
2016-12-12,24.6681,24.91,24.6681,24.91,1654,20.2379051314571,20.4363618124053,20.2379051314571,20.4363618124053,2016.07019772913,0.0,1.0
2016-12-13,24.89,24.89,24.89,24.89,167,20.4199536535836,20.4199536535836,20.4199536535836,20.4199536535836,203.557269057294,0.0,1.0
2016-12-14,24.654,24.654,24.654,24.654,270,20.2263373794878,20.2263373794878,20.2263373794878,20.2263373794878,329.104566739338,0.0,1.0
2016-12-15,24.67,24.67,24.2626,24.2626,664,20.2394639065451,20.2394639065451,19.9052297113474,19.9052297113474,809.353453018225,0.0,1.0
2016-12-16,24.67,24.67,24.67,24.67,0,20.2394639065451,20.2394639065451,20.2394639065451,20.2394639065451,0,0.0,1.0
2016-12-19,24.2101,24.2101,24.2101,24.2101,336,19.8621582944405,19.8621582944405,19.8621582944405,19.8621582944405,409.552349720066,0.0,1.0
2016-12-20,24.3075,24.3075,24.3075,24.3075,509,19.9420660279021,19.9420660279021,19.9420660279021,19.9420660279021,620.42305359379,0.0,1.0
2016-12-21,24.32,24.32,24.32,24.32,144,20.1490303391994,20.1490303391994,20.1490303391994,20.1490303391994,173.808860329462,0.23977,1.0
2016-12-22,24.32,24.32,24.32,24.32,0,20.1490303391994,20.1490303391994,20.1490303391994,20.1490303391994,0,0.0,1.0
2016-12-23,24.32,24.32,24.32,24.32,0,20.1490303391994,20.1490303391994,20.1490303391994,20.1490303391994,0,0.0,1.0
2016-12-27,24.02,24.0642,24.02,24.0642,1495,19.9004814452126,19.93710098226,19.9004814452126,19.93710098226,1804.47393189267,0.0,1.0
2016-12-28,24.02,24.02,24.02,24.02,0,19.9004814452126,19.9004814452126,19.9004814452126,19.9004814452126,0,0.0,1.0
2016-12-29,24.016,24.016,24.016,24.016,117,19.8971674599594,19.8971674599594,19.8971674599594,19.8971674599594,141.219699017688,0.0,1.0
2016-12-30,24.1,24.1,24.1,24.1,433,19.9667611502757,19.9667611502757,19.9667611502757,19.9667611502757,522.633586962897,0.0,1.0
2017-01-03,24.33,24.3329,24.33,24.3329,636,20.1573153023323,20.1597179416408,20.1573153023323,20.1597179416408,767.655799788457,0.0,1.0
2017-01-04,24.58,24.58,24.5799,24.5799,333,20.3644393806547,20.3644393806547,20.3643565310233,20.3643565310233,401.93298951188,0.0,1.0
2017-01-05,24.58,24.58,24.58,24.58,0,20.3644393806547,20.3644393806547,20.3644393806547,20.3644393806547,0,0.0,1.0
2017-01-06,24.561,24.68,24.561,24.6799,544,20.3486979507022,20.4472890119836,20.3486979507022,20.4472061623523,656.611250133522,0.0,1.0
2017-01-09,24.65,25.29,24.5635,24.5635,3889,20.4224341225849,20.9526717630902,20.3507691914854,20.3507691914854,4694.04623486999,0.0,1.0
2017-01-10,24.83,25.4,24.71,24.71,10959,20.571563458977,21.043806357552,20.4721439013823,20.4721439013823,13227.5784746568,0.0,1.0
2017-01-11,24.8157,24.87,24.8157,24.8332,890,20.559715961697,20.6047033115086,20.559715961697,20.5742146471796,1074.23531731403,0.0,1.0
2017-01-12,24.88,24.88,24.88,24.88,181,20.6129882746415,20.6129882746415,20.6129882746415,20.6129882746415,218.468081386338,0.0,1.0
2017-01-13,24.95,24.98,24.75,24.7918,2591,20.6709830165718,20.6958379059705,20.5052837539139,20.5399148998094,3127.3524799558,0.0,1.0
2017-01-17,24.93,25.06,24.85,25.06,3762,20.654413090306,20.7621176110336,20.5881333852428,20.7621176110336,4540.75647610719,0.0,1.0
2017-01-18,24.75,24.75,24.7,24.7,600,20.5052837539139,20.5052837539139,20.4638589382494,20.4638589382494,724.20358470609,0.0,1.0
2017-01-19,24.99,24.99,24.77,24.89,2610,20.7041228691033,20.7041228691033,20.5218536801797,20.6212732377744,3150.2855934715,0.0,1.0
2017-01-20,24.99,24.99,24.99,24.99,0,20.7041228691033,20.7041228691033,20.7041228691033,20.7041228691033,0,0.0,1.0
2017-01-23,25.1899,25.1899,24.7001,24.7001,454,20.8697392821299,20.8697392821299,20.4639417878807,20.4639417878807,547.980712427609,0.0,1.0
2017-01-24,25.1899,25.1899,25.1899,25.1899,1,20.8697392821299,20.8697392821299,20.8697392821299,20.8697392821299,1.20700597451015,0.0,1.0
2017-01-25,25.57,25.57,25.57,25.57,400,21.1846507308112,21.1846507308112,21.1846507308112,21.1846507308112,482.802389804061,0.0,1.0
2017-01-26,25.95,25.95,25.92,25.92,319,21.4994793298612,21.4994793298612,21.4746244404625,21.4746244404625,385.034905868739,0.0,1.0
2017-01-27,25.7503,25.95,25.7503,25.95,2130,21.3340286160973,21.4994793298612,21.3340286160973,21.4994793298612,2570.92272570662,0.0,1.0
2017-01-30,25.61,26.18,25.52,26.18,406,21.2177905833428,21.6900334819178,21.1432259151468,21.6900334819178,490.044425651122,0.0,1.0
2017-01-31,25.05,25.1386,24.985,25.1386,4208,20.7538326479007,20.8272374212582,20.6999803875369,20.8272374212582,5079.08114073872,0.0,1.0
2017-02-01,25.34,26.0,25.33,25.905,503213,20.9940965787547,21.5409041455257,20.9858116156218,21.4621969957632,607381.097451176,0.0,1.0
2017-02-02,25.55,25.55,25.2,25.3,2101,21.1680808045454,21.1680808045454,20.8781070948941,20.9609567262231,2535.91955244583,0.0,1.0
2017-02-03,25.46,25.9,25.41,25.9,608,21.0935161363494,21.4580545141967,21.0520913206849,21.4580545141967,733.859632502172,0.0,1.0
2017-02-06,25.46,25.46,25.46,25.46,0,21.0935161363494,21.0935161363494,21.0935161363494,21.0935161363494,0,0.0,1.0
2017-02-07,25.5196,25.9999,25.5,25.9999,13437,21.1428945166214,21.5408212958944,21.126655988881,21.5408212958944,16218.5392794929,0.0,1.0
2017-02-08,25.5196,25.5196,25.5196,25.5196,19,21.1428945166214,21.1428945166214,21.1428945166214,21.1428945166214,22.9331135156929,0.0,1.0
2017-02-09,25.5686,25.5686,25.3,25.3,970,21.1834908359726,21.1834908359726,20.9609567262231,20.9609567262231,1170.79579527485,0.0,1.0
2017-02-10,25.5686,25.5686,25.5686,25.5686,0,21.1834908359726,21.1834908359726,21.1834908359726,21.1834908359726,0,0.0,1.0
2017-02-13,25.395,25.395,25.29,25.29,1485,21.0396638759856,21.0396638759856,20.9526717630902,20.9526717630902,1792.40387214757,0.0,1.0
2017-02-14,25.4799,25.4799,25.33,25.37,9135,21.1100032129838,21.1100032129838,20.9858116156218,21.0189514681533,11025.9995771503,0.0,1.0
2017-02-15,25.5799,25.5799,25.5727,25.5727,978,21.1928528443128,21.1928528443128,21.1868876708571,21.1868876708571,1180.45184307093,0.0,1.0
2017-02-16,25.46,25.4601,25.46,25.46,2985,21.0935161363494,21.0935989859807,21.0935161363494,21.0935161363494,3602.9128339128,0.0,1.0
2017-02-17,25.41,25.52,25.41,25.52,1500,21.0520913206849,21.1432259151468,21.0520913206849,21.1432259151468,1810.50896176523,0.0,1.0
2017-02-21,25.63,25.63,25.58,25.61,6900,21.2343605096086,21.2343605096086,21.1929356939441,21.2177905833428,8328.34122412004,0.0,1.0
2017-02-22,25.6191,25.6191,25.6191,25.6191,1040,21.2253298997937,21.2253298997937,21.2253298997937,21.2253298997937,1255.28621349056,0.0,1.0
2017-02-23,25.64,25.7195,25.59,25.68,13612,21.2426454727415,21.308510929648,21.201220657077,21.2757853252731,16429.7653250322,0.0,1.0
2017-02-24,25.4,25.49,25.4,25.49,12800,21.043806357552,21.1183710257481,21.043806357552,21.1183710257481,15449.67647373,0.0,1.0
2017-02-27,25.4,25.4,25.4,25.4,0,21.043806357552,21.043806357552,21.043806357552,21.043806357552,0,0.0,1.0
2017-02-28,25.47,25.47,25.43,25.44,5467,21.1018010994823,21.1018010994823,21.0686612469507,21.0769462100836,6598.70166264699,0.0,1.0
2017-03-01,25.6568,25.6568,25.57,25.58,3250,21.2565642108048,21.2565642108048,21.1846507308112,21.1929356939441,3922.76941715798,0.0,1.0
2017-03-02,25.4876,25.4876,25.4876,25.4876,195,21.1163826345962,21.1163826345962,21.1163826345962,21.1163826345962,235.366165029479,0.0,1.0
2017-03-03,25.48,25.48,25.48,25.48,1930,21.1100860626152,21.1100860626152,21.1100860626152,21.1100860626152,2329.52153080459,0.0,1.0
2017-03-06,25.4021,25.4021,25.4021,25.4021,399,21.0455461998099,21.0455461998099,21.0455461998099,21.0455461998099,481.595383829551,0.0,1.0
2017-03-07,25.3659,25.3659,25.3659,25.3659,126,21.0155546332688,21.0155546332688,21.0155546332688,21.0155546332688,152.082752788279,0.0,1.0
2017-03-08,25.3659,25.3659,25.3659,25.3659,0,21.0155546332688,21.0155546332688,21.0155546332688,21.0155546332688,0,0.0,1.0
2017-03-09,25.3085,25.3499,25.3085,25.3499,1490,20.967998944886,21.0022986922562,20.967998944886,21.0022986922562,1798.43890202013,0.0,1.0
2017-03-10,25.3085,25.3085,25.3085,25.3085,0,20.967998944886,20.967998944886,20.967998944886,20.967998944886,0,0.0,1.0
2017-03-13,25.3085,25.3085,25.3085,25.3085,9,20.967998944886,20.967998944886,20.967998944886,20.967998944886,10.8630537705914,0.0,1.0
2017-03-14,25.46,25.55,25.46,25.55,9221,21.0935161363494,21.1680808045454,21.0935161363494,21.1680808045454,11129.8020909581,0.0,1.0
2017-03-15,25.85,25.85,25.85,25.85,3000,21.4166296985323,21.4166296985323,21.4166296985323,21.4166296985323,3621.01792353045,0.0,1.0
2017-03-16,25.94,25.95,25.94,25.95,641,21.4911943667283,21.4994793298612,21.4911943667283,21.4994793298612,773.690829661008,0.0,1.0
2017-03-17,25.9884,25.9884,25.88,25.8801,3516,21.5312935882915,21.5312935882915,21.441484587931,21.4415674375623,4243.8330063777,0.0,1.0
2017-03-20,25.9884,25.9884,25.9884,25.9884,41,21.5312935882915,21.5312935882915,21.5312935882915,21.5312935882915,49.4872449549163,0.0,1.0
2017-03-21,25.76,26.22,25.72,26.22,2514,21.3420650303362,21.7231733344494,21.3089251778046,21.7231733344494,3034.41301991852,0.0,1.0
2017-03-22,25.76,25.76,25.76,25.76,40,21.3420650303362,21.3420650303362,21.3420650303362,21.3420650303362,48.2802389804061,0.0,1.0
2017-03-23,25.8387,25.8888,25.8387,25.8888,545,21.4072676901921,21.4487753554879,21.4072676901921,21.4487753554879,657.818256108033,0.0,1.0
2017-03-24,25.84,25.88,25.84,25.88,7350,21.4083447353994,21.441484587931,21.4083447353994,21.441484587931,8871.49391264961,0.0,1.0
2017-03-27,25.68,25.68,25.68,25.68,588,21.2757853252731,21.2757853252731,21.2757853252731,21.2757853252731,709.719513011968,0.0,1.0
2017-03-28,25.68,25.68,25.68,25.68,0,21.2757853252731,21.2757853252731,21.2757853252731,21.2757853252731,0,0.0,1.0
2017-03-29,25.8192,25.8192,25.8192,25.8192,500,21.391112012083,21.391112012083,21.391112012083,21.391112012083,603.502987255075,0.0,1.0
2017-03-30,25.8912,25.95,25.83,25.83,3973,21.4507637466398,21.4994793298612,21.4000597722665,21.4000597722665,4795.43473672883,0.0,1.0
2017-03-31,25.8912,25.8912,25.8912,25.8912,37,21.4507637466398,21.4507637466398,21.4507637466398,21.4507637466398,44.6592210568756,0.0,1.0
2017-04-03,25.75,25.75,25.75,25.75,140,21.3337800672033,21.3337800672033,21.3337800672033,21.3337800672033,168.980836431421,0.0,1.0
2017-04-04,25.6901,25.6901,25.6901,25.6901,388,21.2841531380373,21.2841531380373,21.2841531380373,21.2841531380373,468.318318109939,0.0,1.0
2017-04-05,25.6901,25.6901,25.6901,25.6901,0,21.2841531380373,21.2841531380373,21.2841531380373,21.2841531380373,0,0.0,1.0
2017-04-06,25.6901,25.6901,25.6901,25.6901,0,21.2841531380373,21.2841531380373,21.2841531380373,21.2841531380373,0,0.0,1.0
2017-04-07,25.6115,25.75,25.6,25.75,16929,21.2190333278127,21.3337800672033,21.2095056202099,21.3337800672033,20433.4041424824,0.0,1.0
2017-04-10,25.55,25.5851,25.55,25.57,7806,21.1680808045454,21.1971610251419,21.1680808045454,21.1846507308112,9421.88863702626,0.0,1.0
2017-04-11,25.44,25.45,25.44,25.45,1000,21.0769462100836,21.0852311732165,21.0769462100836,21.0852311732165,1207.00597451015,0.0,1.0
2017-04-12,25.4901,25.491,25.49,25.491,400,21.1184538753794,21.1191995220614,21.1183710257481,21.1191995220614,482.802389804061,0.0,1.0
2017-04-13,25.52,25.52,25.52,25.52,17602,21.1432259151468,21.1432259151468,21.1432259151468,21.1432259151468,21245.7191633276,0.0,1.0
2017-04-17,25.52,25.52,25.52,25.52,2,21.1432259151468,21.1432259151468,21.1432259151468,21.1432259151468,2.4140119490203,0.0,1.0
2017-04-18,25.5711,25.5993,25.5711,25.5993,314,21.1855620767558,21.2089256727906,21.1855620767558,21.2089256727906,378.999875996188,0.0,1.0
2017-04-19,25.5711,25.5711,25.5711,25.5711,78,21.1855620767558,21.1855620767558,21.1855620767558,21.1855620767558,94.146466011792,0.0,1.0
2017-04-20,25.5711,25.5711,25.5711,25.5711,100,21.1855620767558,21.1855620767558,21.1855620767558,21.1855620767558,120.700597451015,0.0,1.0
2017-04-21,25.5711,25.5711,25.5711,25.5711,0,21.1855620767558,21.1855620767558,21.1855620767558,21.1855620767558,0,0.0,1.0
2017-04-24,26.1525,26.1607,26.1299,26.13,4352,21.6672498333023,21.6740435030713,21.648525816622,21.6486086662533,5252.89000106819,0.0,1.0
2017-04-25,26.3546,26.39,26.3546,26.3899,1839,21.8346889382181,21.8640177077086,21.8346889382181,21.8639348580772,2219.68398712417,0.0,1.0
2017-04-26,26.325,26.325,26.3112,26.3112,1378,21.8101654473448,21.8101654473448,21.7987321982214,21.7987321982214,1663.25423287499,0.0,1.0
2017-04-27,26.2552,26.38,26.2376,26.38,751,21.7523364046772,21.8557327445757,21.7377548695633,21.8557327445757,906.461486857122,0.0,1.0
2017-04-28,26.2552,26.2552,26.2552,26.2552,0,21.7523364046772,21.7523364046772,21.7523364046772,21.7523364046772,0,0.0,1.0
2017-05-01,26.2552,26.2552,26.2552,26.2552,0,21.7523364046772,21.7523364046772,21.7523364046772,21.7523364046772,0,0.0,1.0
2017-05-02,26.43,26.43,26.43,26.43,200,21.8971575602402,21.8971575602402,21.8971575602402,21.8971575602402,241.40119490203,0.0,1.0
2017-05-03,26.37,26.37,26.27,26.29,4623,21.8474477814428,21.8474477814428,21.7645981501138,21.7811680763796,5579.98862016043,0.0,1.0
2017-05-04,26.28,26.28,26.28,26.28,100,21.7728831132467,21.7728831132467,21.7728831132467,21.7728831132467,120.700597451015,0.0,1.0
2017-05-05,26.5202,26.5202,26.42,26.42,1440,21.9718879276989,21.9718879276989,21.8888725971073,21.8888725971073,1738.08860329462,0.0,1.0
2017-05-08,26.46,26.46,26.46,26.46,100,21.9220124496388,21.9220124496388,21.9220124496388,21.9220124496388,120.700597451015,0.0,1.0
2017-05-09,26.4929,26.57,26.4929,26.57,1220,21.9492699783461,22.0131470441007,21.9492699783461,22.0131470441007,1472.54728890238,0.0,1.0
2017-05-10,26.595,26.595,26.57,26.57,970,22.0338594519329,22.0338594519329,22.0131470441007,22.0131470441007,1170.79579527485,0.0,1.0
2017-05-11,26.5301,26.5301,26.5301,26.5301,390,21.9800900412004,21.9800900412004,21.9800900412004,21.9800900412004,470.73233005896,0.0,1.0
2017-05-12,26.545,26.545,26.545,26.545,100,21.9924346362684,21.9924346362684,21.9924346362684,21.9924346362684,120.700597451015,0.0,1.0
2017-05-15,26.7577,26.83,26.69,26.69,2381,22.1686558021051,22.2285560855559,22.1125666016954,22.1125666016954,2873.88122530867,0.0,1.0
2017-05-16,26.781,26.83,26.781,26.83,1218,22.1879597662047,22.2285560855559,22.1879597662047,22.2285560855559,1470.13327695337,0.0,1.0
2017-05-17,26.4396,26.6099,26.4396,26.505,2426,21.9051111248477,22.0462040470009,21.9051111248477,21.9592947837369,2928.19649416163,0.0,1.0
2017-05-18,26.37,26.395,26.37,26.395,705,21.8474477814428,21.868160189275,21.8474477814428,21.868160189275,850.939212029656,0.0,1.0
2017-05-19,26.595,26.595,26.595,26.595,100,22.0338594519329,22.0338594519329,22.0338594519329,22.0338594519329,120.700597451015,0.0,1.0
2017-05-22,26.84,26.85,26.82,26.82,1248,22.2368410486888,22.2451260118217,22.220271122423,22.220271122423,1506.34345618867,0.0,1.0
2017-05-23,26.8399,26.8399,26.8399,26.8399,610,22.2367581990575,22.2367581990575,22.2367581990575,22.2367581990575,736.273644451192,0.0,1.0
2017-05-24,26.92,26.92,26.75,26.75,4099,22.303120753752,22.303120753752,22.1622763804928,22.1622763804928,4947.51748951711,0.0,1.0
2017-05-25,27.0516,27.07,26.945,27.05,10937,22.4121508685809,22.4273952007454,22.3238331615842,22.4108252744796,13201.0243432175,0.0,1.0
2017-05-26,27.0397,27.07,27.0397,27.07,1746,22.4022917624527,22.4273952007454,22.4022917624527,22.4273952007454,2107.43243149473,0.0,1.0
2017-05-30,27.0899,27.09,27.01,27.01,750,22.4438822773799,22.4439651270112,22.377685421948,22.377685421948,905.254480882612,0.0,1.0
2017-05-31,27.0599,27.07,27.04,27.04,1968,22.4190273879812,22.4273952007454,22.4025403113467,22.4025403113467,2375.38775783598,0.0,1.0
2017-06-01,27.2813,27.3,27.1,27.1,9746,22.6024564717435,22.617949352802,22.4522500901441,22.4522500901441,11763.4802275759,0.0,1.0
2017-06-02,27.52,27.52,27.44,27.44,350,22.8002185417257,22.8002185417257,22.7339388366625,22.7339388366625,422.452091078552,0.0,1.0
2017-06-05,27.34,27.4492,27.34,27.447,675,22.6510892053336,22.7415610027448,22.6510892053336,22.7397383108555,814.72903279435,0.0,1.0
2017-06-06,27.27,27.37,27.2699,27.37,2290,22.5930944634033,22.6759440947322,22.593011613772,22.6759440947322,2764.04368162825,0.0,1.0
2017-06-07,27.27,27.27,27.27,27.27,0,22.5930944634033,22.5930944634033,22.5930944634033,22.5930944634033,0,0.0,1.0
2017-06-08,27.33,27.3999,27.314,27.33,8069,22.6428042422007,22.7007161344996,22.629548301188,22.6428042422007,9739.3312083224,0.0,1.0
2017-06-09,27.22,27.445,27.15,27.33,13643,22.5516696477388,22.7380813182289,22.4936749058086,22.6428042422007,16467.182510242,0.0,1.0
2017-06-12,27.25,27.25,27.04,27.19,9049,22.5765245371375,22.5765245371375,22.4025403113467,22.5268147583401,10922.1970633424,0.0,1.0
2017-06-13,27.45,27.45,27.4099,27.4099,11674,22.7422237997954,22.7422237997954,22.7090010976325,22.7090010976325,14090.5877464315,0.0,1.0
2017-06-14,27.45,27.45,27.45,27.45,117,22.7422237997954,22.7422237997954,22.7422237997954,22.7422237997954,141.219699017688,0.0,1.0
2017-06-15,27.075,27.14,27.06,27.14,1449,22.4315376823118,22.4853899426757,22.4191102376125,22.4853899426757,1748.95165706521,0.0,1.0
2017-06-16,27.075,27.075,27.075,27.075,0,22.4315376823118,22.4315376823118,22.4315376823118,22.4315376823118,0,0.0,1.0
2017-06-19,27.5625,27.5625,27.5,27.5,24947,22.8354296350405,22.8354296350405,22.7836486154599,22.7836486154599,30111.1780461047,0.0,1.0
2017-06-20,27.1852,27.19,27.18,27.18,1021,22.7244185855265,22.7284309602455,22.7200718462476,22.7200718462476,1221.42131362068,0.243309,1.0
2017-06-21,27.14,27.17,27.079,27.17,3000,22.6866353902561,22.7117127322497,22.635644794869,22.7117127322497,3588.8971017258,0.0,1.0
2017-06-22,27.0794,27.0794,27.0794,27.0794,598,22.6359791594289,22.6359791594289,22.6359791594289,22.6359791594289,715.386822277343,0.0,1.0
2017-06-23,27.27,27.28,27.08,27.09,24791,22.7953038722285,22.8036629862264,22.6364807062687,22.6448398202666,29657.4493496282,0.0,1.0
2017-06-26,27.39,27.43,27.38,27.43,741,22.8956132402031,22.9290496961947,22.8872541262053,22.9290496961947,886.457584126275,0.0,1.0
2017-06-27,27.1912,27.2794,27.1912,27.2232,1532,22.7294340539252,22.8031614393865,22.7294340539252,22.7561832187184,1832.73011994798,0.0,1.0
2017-06-28,27.39,27.39,27.31,27.3677,3704,22.8956132402031,22.8956132402031,22.8287403282201,22.8769724159879,4431.09162159747,0.0,1.0
2017-06-29,27.06,27.28,27.04,27.28,1348,22.619762478273,22.8036629862264,22.6030442502772,22.8036629862264,1612.61109770879,0.0,1.0
2017-06-30,27.31,27.31,27.264,27.264,2960,22.8287403282201,22.8287403282201,22.7902884038298,22.7902884038298,3541.04514036946,0.0,1.0
2017-07-03,27.31,27.36,27.23,27.36,4337,22.8287403282201,22.8705358982095,22.761867416237,22.8705358982095,5188.3489100616,0.0,1.0
2017-07-05,27.3,27.3,27.1101,27.1101,9929,22.8203812142222,22.8203812142222,22.6616416394024,22.6616416394024,11878.0531076785,0.0,1.0
2017-07-06,27.125,27.2,27.11,27.11,1196,22.6740967192592,22.7367900742434,22.6615580482624,22.6615580482624,1430.77364455469,0.0,1.0
2017-07-07,27.125,27.125,27.125,27.125,2,22.6740967192592,22.6740967192592,22.6740967192592,22.6740967192592,2.39259806781721,0.0,1.0
2017-07-10,27.28,27.38,27.28,27.36,4150,22.8036629862264,22.8872541262053,22.8036629862264,22.8705358982095,4964.6409907207,0.0,1.0
2017-07-11,27.35,27.4499,27.35,27.43,4770,22.8621767842116,22.9456843330505,22.8621767842116,22.9290496961947,5706.34639174403,0.0,1.0
2017-07-12,27.745,27.745,27.55,27.55,535,23.192361787128,23.192361787128,23.0293590641693,23.0293590641693,640.019983141102,0.0,1.0
2017-07-13,27.72,27.819,27.72,27.7686,2000,23.1714640021333,23.2542192307123,23.1714640021333,23.212089296163,2392.5980678172,0.0,1.0
2017-07-14,27.9,27.945,27.865,27.865,1939,23.3219280540952,23.3595440670857,23.2926711551026,23.2926711551026,2319.62382674878,0.0,1.0
2017-07-17,27.91,27.995,27.9,27.9,3619,23.3302871680931,23.4013396370751,23.3219280540952,23.3219280540952,4329.40620371523,0.0,1.0
2017-07-18,27.88,27.88,27.88,27.88,400,23.3052098260994,23.3052098260994,23.3052098260994,23.3052098260994,478.519613563441,0.0,1.0
2017-07-19,28.08,28.08,28.02,28.02,800,23.4723921060571,23.4723921060571,23.4222374220698,23.4222374220698,957.039227126881,0.0,1.0
2017-07-20,28.16,28.16,28.1,28.13,915,23.5392650180402,23.5392650180402,23.4891103340529,23.5141876760465,1094.61361602637,0.0,1.0
2017-07-21,28.07,28.07,28.05,28.05,1015,23.4640329920592,23.4640329920592,23.4473147640635,23.4473147640635,1214.24351941723,0.0,1.0
2017-07-24,28.113,28.113,28.06,28.06,560,23.4999771822501,23.4999771822501,23.4556738780613,23.4556738780613,669.927458988817,0.0,1.0
2017-07-25,28.14,28.1499,28.12,28.13,3918,23.5225467900444,23.5308223129023,23.5058285620486,23.5141876760465,4687.0996148539,0.0,1.0
2017-07-26,28.07,28.09,28.07,28.09,752,23.4640329920592,23.480751220055,23.4640329920592,23.480751220055,899.616873499269,0.0,1.0
2017-07-27,27.91,28.11,27.91,28.11,1750,23.3302871680931,23.4974694480508,23.3302871680931,23.4974694480508,2093.52330934005,0.0,1.0
2017-07-28,27.92,27.94,27.85,27.94,8735,23.338646282091,23.3553645100867,23.2801324841058,23.3553645100867,10449.6720611916,0.0,1.0
2017-07-31,27.9501,28.0205,27.9501,27.99,1891,23.3638072152246,23.4226553777697,23.3638072152246,23.3971600800762,2262.20147312116,0.0,1.0
2017-08-01,28.0803,28.12,28.0803,28.12,551,23.472642879477,23.5058285620486,23.472642879477,23.5058285620486,659.160767683641,0.0,1.0
2017-08-02,28.04,28.09,28.04,28.09,1665,23.4389556500656,23.480751220055,23.4389556500656,23.480751220055,1991.83789145782,0.0,1.0
2017-08-03,28.0,28.02,28.0,28.0,1976,23.405519194074,23.4222374220698,23.405519194074,23.405519194074,2363.8868910034,0.0,1.0
2017-08-04,28.06,28.06,28.06,28.06,411,23.4556738780613,23.4556738780613,23.4556738780613,23.4556738780613,491.678902936436,0.0,1.0
2017-08-07,28.16,28.16,28.138,28.138,4063,23.5392650180402,23.5392650180402,23.5208749672448,23.5208749672448,4860.56297477064,0.0,1.0
2017-08-08,28.06,28.29,28.06,28.13,2554,23.4556738780613,23.6479335000127,23.4556738780613,23.5141876760465,3055.34773260257,0.0,1.0
2017-08-09,27.995,28.0,27.995,28.0,2315,23.4013396370751,23.405519194074,23.4013396370751,23.405519194074,2769.43226349841,0.0,1.0
2017-08-10,27.52,27.85,27.52,27.85,1446,23.0042817221756,23.2801324841058,23.0042817221756,23.2801324841058,1729.84840303184,0.0,1.0
2017-08-11,27.48,27.61,27.48,27.52,920,22.9708452661841,23.0795137481566,22.9708452661841,23.0042817221756,1100.59511119591,0.0,1.0
2017-08-14,27.86,27.86,27.8212,27.8281,1985,23.2884915981037,23.2884915981037,23.2560582357919,23.2618260244504,2374.65358230857,0.0,1.0
2017-08-15,27.865,27.865,27.76,27.85,3138,23.2926711551026,23.2926711551026,23.2049004581248,23.2801324841058,3753.98636840519,0.0,1.0
2017-08-16,27.9686,28.01,27.88,27.88,2017,23.3792715761207,23.4138783080719,23.3052098260994,23.3052098260994,2412.93515139365,0.0,1.0
2017-08-17,27.6108,27.91,27.6108,27.86,3081,23.0801824772764,23.3302871680931,23.0801824772764,23.2884915981037,3685.7973234724,0.0,1.0
2017-08-18,27.71,27.729,27.6,27.6,507,23.1631048881354,23.1789872047314,23.0711546341587,23.0711546341587,606.523610191661,0.0,1.0
2017-08-21,27.64,27.685,27.52,27.61,7993,23.1045910901502,23.1422071031407,23.0042817221756,23.0795137481566,9562.01817803146,0.0,1.0
2017-08-22,27.91,27.955,27.85,27.86,2615,23.3302871680931,23.3679031810836,23.2801324841058,23.2884915981037,3128.32197367099,0.0,1.0
2017-08-23,27.91,27.95,27.9071,27.942,2836,23.3302871680931,23.3637236240846,23.3278630250337,23.3570363328863,3392.70406016479,0.0,1.0
2017-08-24,27.88,27.92,27.88,27.92,684,23.3052098260994,23.338646282091,23.3052098260994,23.338646282091,818.268539193485,0.0,1.0
2017-08-25,27.95,28.08,27.95,28.08,2308,23.3637236240846,23.4723921060571,23.3637236240846,23.4723921060571,2761.05817026105,0.0,1.0
2017-08-28,27.97,28.07,27.97,28.07,2311,23.3804418520804,23.4640329920592,23.3804418520804,23.4640329920592,2764.64706736278,0.0,1.0
2017-08-29,27.882,27.882,27.882,27.882,300,23.306881648899,23.306881648899,23.306881648899,23.306881648899,358.889710172581,0.0,1.0
2017-08-30,28.06,28.06,27.99,27.99,315,23.4556738780613,23.4556738780613,23.3971600800762,23.3971600800762,376.83419568121,0.0,1.0
2017-08-31,28.21,28.21,28.21,28.21,272,23.5810605880296,23.5810605880296,23.5810605880296,23.5810605880296,325.393337223139,0.0,1.0
2017-09-01,28.342,28.37,28.26,28.26,3868,23.6914008928017,23.7148064119957,23.622856158019,23.622856158019,4627.28466315846,0.0,1.0
2017-09-05,28.066,28.22,28.01,28.21,2573,23.4606893464601,23.5894197020275,23.4138783080719,23.5810605880296,3078.07741424683,0.0,1.0
2017-09-06,28.0662,28.0662,28.0662,28.0662,122,23.46085652874,23.46085652874,23.46085652874,23.46085652874,145.94848213685,0.0,1.0
2017-09-07,28.255,28.29,28.252,28.29,1767,23.6186766010201,23.6479335000127,23.6161688668207,23.6479335000127,2113.8603929165,0.0,1.0
2017-09-08,28.255,28.255,28.255,28.255,34,23.6186766010201,23.6186766010201,23.6186766010201,23.6186766010201,40.6741671528924,0.0,1.0
2017-09-11,28.66,28.66,28.6,28.6,801,23.9572207179344,23.9572207179344,23.9070660339471,23.9070660339471,958.235526160788,0.0,1.0
2017-09-12,28.59,28.6599,28.59,28.6599,647,23.8987069199492,23.9571371267944,23.8987069199492,23.9571371267944,774.005474938864,0.0,1.0
2017-09-13,28.5999,28.5999,28.5497,28.5497,387,23.9069824428071,23.9069824428071,23.8650196905377,23.8650196905377,462.967726122628,0.0,1.0
2017-09-14,28.53,28.62,28.46,28.46,1088,23.8485522359619,23.9237842619428,23.7900384379767,23.7900384379767,1301.57334889256,0.0,1.0
2017-09-15,28.53,28.53,28.53,28.53,90,23.8485522359619,23.8485522359619,23.8485522359619,23.8485522359619,107.666913051774,0.0,1.0
2017-09-18,28.9634,28.981,28.94,28.981,1034,24.2108362366301,24.2255482772664,24.1912759098751,24.2255482772664,1236.9732010615,0.0,1.0
2017-09-19,29.0,29.0,28.94,28.94,1056,24.2414305938624,24.2414305938624,24.1912759098751,24.1912759098751,1263.29177980748,0.0,1.0
2017-09-20,29.0,29.0,29.0,29.0,1,24.2414305938624,24.2414305938624,24.2414305938624,24.2414305938624,1.1962990339086,0.0,1.0
2017-09-21,28.87,28.88,28.87,28.88,731,24.1327621118899,24.1411212258878,24.1327621118899,24.1411212258878,874.494593787188,0.0,1.0
2017-09-22,28.9128,28.9128,28.9128,28.9128,120,24.1685391198009,24.1685391198009,24.1685391198009,24.1685391198009,143.555884069032,0.0,1.0
2017-09-25,28.7094,28.8075,28.6856,28.77,3335,23.9985147410839,24.0805176494031,23.9786200497689,24.0491709719111,3989.65727808519,0.0,1.0
2017-09-26,28.79,28.79,28.775,28.7899,681,24.0658891999068,24.0658891999068,24.05335052891,24.0658056087669,814.679642091759,0.0,1.0
2017-09-27,28.7438,28.78,28.72,28.78,5576,24.0272700932366,24.057530085909,24.0073754019217,24.057530085909,6670.56341307437,0.0,1.0
2017-09-28,28.74,28.74,28.74,28.74,400,24.0240936299174,24.0240936299174,24.0240936299174,24.0240936299174,478.519613563441,0.0,1.0
2017-09-29,29.0,29.059,28.89,28.89,694,24.2414305938624,24.2907493664499,24.1494803398857,24.1494803398857,830.231529532569,0.0,1.0
2017-10-02,29.159,29.159,28.99,28.99,693,24.3743405064287,24.3743405064287,24.2330714798645,24.2330714798645,829.035230498662,0.0,1.0
2017-10-03,29.35,29.35,29.19,29.24,3773,24.5339995837883,24.5339995837883,24.4002537598222,24.4420493298116,4513.63625493716,0.0,1.0
2017-10-04,29.35,29.41,29.24,29.24,2456,24.5339995837883,24.5841542677756,24.4420493298116,24.4420493298116,2938.11042727953,0.0,1.0
2017-10-05,29.37,29.47,29.31,29.31,6218,24.5507178117841,24.6343089517629,24.5005631277968,24.5005631277968,7438.58739284368,0.0,1.0
2017-10-06,29.37,29.409,29.3596,29.3596,1268,24.5507178117841,24.5833183563758,24.5420243332263,24.5420243332263,1516.90717499611,0.0,1.0
2017-10-09,29.399,29.43,29.399,29.43,388,24.574959242378,24.6008724957714,24.574959242378,24.6008724957714,464.164025156536,0.0,1.0
2017-10-10,29.5,29.5,29.5,29.5,378,24.6593862937566,24.6593862937566,24.6593862937566,24.6593862937566,452.201034817451,0.0,1.0
2017-10-11,29.5572,29.58,29.5572,29.58,295,24.7072004258245,24.7262592057396,24.7072004258245,24.7262592057396,352.908215003037,0.0,1.0
2017-10-12,29.699,29.73,29.54,29.54,2229,24.8257326623145,24.8516459157079,24.6928227497481,24.6928227497481,2666.55054658227,0.0,1.0
2017-10-13,29.8324,29.85,29.8324,29.85,1910,24.9372432430462,24.9519552836825,24.9372432430462,24.9519552836825,2284.93115476543,0.0,1.0
2017-10-16,29.69,29.75,29.69,29.71,1020,24.8182094597164,24.8683641437037,24.8182094597164,24.8349276877121,1220.22501458677,0.0,1.0
2017-10-17,29.69,29.69,29.64,29.64,1269,24.8182094597164,24.8182094597164,24.7764138897269,24.7764138897269,1518.10347403001,0.0,1.0
2017-10-18,29.77,29.779,29.64,29.64,5216,24.8850823716994,24.8926055742975,24.7764138897269,24.7764138897269,6239.89576086727,0.0,1.0
2017-10-19,29.6515,29.66,29.48,29.48,8354,24.7860268708245,24.7931321177227,24.6426680657608,24.6426680657608,9993.88212927246,0.0,1.0
2017-10-20,29.83,29.96,29.785,29.785,4551,24.9352370556867,25.0439055376592,24.8976210426963,24.8976210426963,5444.35690331805,0.0,1.0
2017-10-23,29.83,29.93,29.83,29.93,9003,24.9352370556867,25.0188281956656,24.9352370556867,25.0188281956656,10770.2802022792,0.0,1.0
2017-10-24,29.82,29.915,29.79,29.79,1283,24.9268779416889,25.0062895246687,24.9018005996952,24.9018005996952,1534.85166050473,0.0,1.0
2017-10-25,29.69,29.739,29.68,29.739,2031,24.8182094597164,24.859169118306,24.8098503457185,24.859169118306,2429.68333786837,0.0,1.0
2017-10-26,29.8132,29.88,29.8132,29.85,8286,24.9211937441703,24.9770326256762,24.9211937441703,24.9519552836825,9912.53379496667,0.0,1.0
2017-10-27,29.9344,29.95,29.82,29.88,4506,25.0225062058246,25.0355464236613,24.9268779416889,24.9770326256762,5390.52344679217,0.0,1.0
2017-10-30,29.8,29.9601,29.73,29.8776,9580,24.9101597136931,25.0439891287992,24.8516459157079,24.9750264383167,11460.5447448444,0.0,1.0
2017-10-31,29.89,30.019,29.89,29.9699,3495,24.985391739674,25.0932243102467,24.985391739674,25.0521810605171,4181.06512351057,0.0,1.0
2017-11-01,30.0,30.17,30.0,30.07,7180,25.0773419936508,25.2194469316148,25.0773419936508,25.1358557916359,8589.42706346374,0.0,1.0
2017-11-02,29.98,30.18,29.9697,29.99,5880,25.060623765655,25.2278060456127,25.0520138782372,25.0689828796529,7034.23831938257,0.0,1.0
2017-11-03,30.0,30.17,29.94,29.94,1794,25.0773419936508,25.2194469316148,25.0271873096635,25.0271873096635,2146.16046683203,0.0,1.0
2017-11-06,30.175,30.175,30.05,30.074,6987,25.2236264886137,25.2236264886137,25.1191375636402,25.1391994372351,8358.54134991941,0.0,1.0
2017-11-07,30.05,30.19,29.98,30.19,10567,25.1191375636402,25.2361651596105,25.060623765655,25.2361651596105,12641.2918913122,0.0,1.0
2017-11-08,30.21,30.21,30.05,30.21,7877,25.2528833876063,25.2528833876063,25.1191375636402,25.2528833876063,9423.24749009806,0.0,1.0
2017-11-09,29.8882,30.01,29.87,30.01,4034,24.9838870991544,25.0857011076486,24.9686735116783,25.0857011076486,4825.8703027873,0.0,1.0
2017-11-10,29.9997,30.016,29.9997,30.0078,863,25.0770912202308,25.0907165760474,25.0770912202308,25.0838621025691,1032.40606626312,0.0,1.0
2017-11-13,30.03,30.03,29.81,29.81,14030,25.1024193356444,25.1024193356444,24.918518827691,24.918518827691,16784.0754457377,0.0,1.0
2017-11-14,30.04,30.06,29.9445,30.0,8253,25.1107784496423,25.1274966776381,25.0309489109625,25.0773419936508,9873.05592684768,0.0,1.0
2017-11-15,29.8899,29.9,29.651,29.651,12634,24.9853081485341,24.9937508536719,24.7856089151246,24.7856089151246,15114.0419944012,0.0,1.0
2017-11-16,30.23,30.24,29.98,29.98,6868,25.2696016156021,25.2779607296,25.060623765655,25.060623765655,8216.18176488427,0.0,1.0
2017-11-17,30.1681,30.22,30.15,30.15,5694,25.2178586999552,25.2612425016042,25.202728703619,25.202728703619,6811.72669907557,0.0,1.0
2017-11-20,30.2913,30.33,30.28,30.28,8127,25.3208429844091,25.3531927555809,25.3113971855915,25.3113971855915,9722.32224857521,0.0,1.0
2017-11-21,30.51,30.675,30.488,30.5294,8408,25.5036568075428,25.6415821885079,25.4852667567475,25.5198734886987,10058.4822771035,0.0,1.0
2017-11-22,30.4897,30.705,30.445,30.705,1430,25.4866878061271,25.6666595305016,25.4493225665566,25.6666595305016,1710.7076184893,0.0,1.0
2017-11-24,30.4901,30.4901,30.47,30.4864,5172,25.487022170687,25.487022170687,25.4702203515513,25.4839292985078,6187.2586033753,0.0,1.0
2017-11-27,30.3743,30.49,30.3743,30.49,4697,25.3902236305915,25.4869385795471,25.3902236305915,25.4869385795471,5619.01656226871,0.0,1.0
2017-11-28,30.62,30.62,30.61,30.62,5579,25.5956070615195,25.5956070615195,25.5872479475217,25.5956070615195,6674.1523101761,0.0,1.0
2017-11-29,30.502,30.7,30.5,30.7,4477,25.4969695163445,25.6624799735026,25.4952976935449,25.6624799735026,5355.83077480881,0.0,1.0
2017-11-30,30.62,32.98,30.13,32.98,14763,25.5956070615195,27.5683579650201,25.1860104756232,27.5683579650201,17660.9626375927,0.0,1.0
2017-12-01,30.4374,30.4374,30.4374,30.4374,5164,25.4429696399182,25.4429696399182,25.4429696399182,25.4429696399182,6177.68821110401,0.0,1.0
2017-12-04,30.37,30.64,30.3567,30.64,9199,25.3866292115725,25.6123252895153,25.3755115899553,25.6123252895153,11004.7548129252,0.0,1.0
2017-12-05,30.2396,30.4699,30.2396,30.4265,1358,25.27762636504,25.4701367604113,25.27762636504,25.4338582056605,1624.57408804788,0.0,1.0
2017-12-06,30.14,30.14,30.12,30.12,2113,25.1943695896211,25.1943695896211,25.1776513616254,25.1776513616254,2527.77985864888,0.0,1.0
2017-12-07,30.265,30.29,30.24,30.28,2849,25.2988585145947,25.3197562995894,25.2779607296,25.3113971855915,3408.2559476056,0.0,1.0
2017-12-08,30.49,30.53,30.489,30.49,4479,25.4869385795471,25.5203750355386,25.4861026681473,25.4869385795471,5358.22337287662,0.0,1.0
2017-12-11,30.546,30.55,30.48,30.54,4991,25.5337496179352,25.5370932635344,25.4785794655492,25.5287341495365,5970.72847823783,0.0,1.0
2017-12-12,30.41,30.52,30.41,30.52,5838,25.420065667564,25.5120159215407,25.420065667564,25.5120159215407,6983.99375995841,0.0,1.0
2017-12-13,30.51,30.59,30.43,30.43,1673,25.5036568075428,25.5705297195259,25.4367838955598,25.4367838955598,2001.40828372909,0.0,1.0
2017-12-14,30.36,30.542,30.36,30.542,2760,25.3782700975746,25.5304059723361,25.3782700975746,25.5304059723361,3301.78533358774,0.0,1.0
2017-12-15,30.538,30.538,30.395,30.42,2001,25.5270623267369,25.5270623267369,25.4075269965672,25.4284247815619,2393.79436685111,0.0,1.0
2017-12-18,30.8,30.88,30.779,30.82,3266,25.7460711134814,25.8129440254645,25.7285169740859,25.7627893414772,3907.1126447455,0.0,1.0
2017-12-19,30.355,30.44,30.355,30.44,2795,25.6689900514842,25.7408682973869,25.6689900514842,25.7408682973869,3305.24203834402,0.352788,1.0
2017-12-20,30.425,30.46,30.4,30.4,952,25.7281839010511,25.7577808258345,25.7070432404915,25.7070432404915,1125.79263703167,0.0,1.0
2017-12-21,30.49,30.52,30.49,30.5,2556,25.7831496185061,25.8085184111776,25.7831496185061,25.7916058827299,3022.61132379511,0.0,1.0
2017-12-22,30.467,30.48,30.375,30.375,2147,25.7637002107912,25.7746933542822,25.6859025799319,25.6859025799319,2538.94620977625,0.0,1.0
2017-12-26,30.436,30.47,30.436,30.47,2096,25.7374857916973,25.7662370900584,25.7374857916973,25.7662370900584,2478.63588993527,0.0,1.0
2017-12-27,30.59,30.63,30.489,30.59,2862,25.8677122607445,25.9015373176399,25.7823039920837,25.8677122607445,3384.47324284101,0.0,1.0
2017-12-28,30.713,30.75,30.66,30.75,81522,25.9717243106978,26.0030124883261,25.9269061103115,26.0030124883261,96404.2724328737,0.0,1.0
2017-12-29,30.665,30.83,30.66,30.83,8190,25.9311342424234,26.0706626021168,25.9269061103115,26.0706626021168,9685.12783328714,0.0,1.0
2018-01-02,30.856,30.9,30.856,30.887,6985,26.0926488890988,26.1298564516838,26.0926488890988,26.1188633081928,8260.14870763258,0.0,1.0
2018-01-03,31.167,31.22,30.99,31.04,7966,26.3556387064605,26.4004569068468,26.2059628296984,26.2482441508176,9420.2354481032,0.0,1.0
2018-01-04,31.25,31.375,31.25,31.34,3976,26.4258256995184,26.5315290023164,26.4258256995184,26.501932077533,4701.83983701461,0.0,1.0
2018-01-05,31.663,31.93,31.38,31.38,13786,26.7750694119632,27.0008516667399,26.5357571344284,26.5357571344284,16302.7072417212,0.0,1.0
2018-01-08,31.72,31.75,31.61,31.61,9811,26.8232701180391,26.8486389107107,26.7302512115768,26.7302512115768,11602.0499599976,0.0,1.0
2018-01-09,31.735,31.77,31.73,31.74,5447,26.8359545143749,26.8655514391584,26.831726382263,26.8401826464868,6441.3786700751,0.0,1.0
2018-01-10,31.577,31.91,31.519,31.63,19606,26.7023455396381,26.9839391382922,26.6532992071398,26.7471637400245,23185.1790353392,0.0,1.0
2018-01-11,31.78,31.81,31.661,31.72,15296,26.8740077033822,26.8993764960537,26.7733781591184,26.8232701180391,18088.3657311307,0.0,1.0
2018-01-12,32.07,32.11,31.8,31.81,19979,27.1192393658737,27.1530644227691,26.8909202318299,26.8993764960537,23626.2721588821,0.0,1.0
2018-01-16,31.98,32.3,31.98,32.26,43244,27.0431329878591,27.3137334430222,27.0431329878591,27.2799083861268,51138.4210039889,0.0,1.0
2018-01-17,32.32,32.42,32.085,32.12,16919,27.3306459714699,27.4152086137083,27.1319237622095,27.161520686993,20007.6529684231,0.0,1.0
2018-01-18,32.26,32.32,32.193,32.31,13573,27.2799083861268,27.3306459714699,27.223251415827,27.322189707246,16050.8229647383,0.0,1.0
2018-01-19,32.5,32.56,32.34,32.34,63425,27.4828587274991,27.5335963128422,27.3475584999176,27.3475584999176,75003.5693316529,0.0,1.0
2018-01-22,32.63,32.64,32.475,32.48,6776,27.5927901624091,27.601246426633,27.4617180669395,27.4659461990514,8012.99465181364,0.0,1.0
2018-01-23,32.74,32.74,32.62,32.65,6185,27.6858090688714,27.6858090688714,27.5843338981853,27.6097026908568,7314.10447483284,0.0,1.0
2018-01-24,32.756,32.92,32.6,32.89,12710,27.6993390916296,27.8380218249006,27.5674213697376,27.8126530322291,15030.2777486055,0.0,1.0
2018-01-25,32.81,32.92,32.734,32.9,9407,27.7450029184383,27.8380218249006,27.6807353103371,27.8211092964529,11124.2976224337,0.0,1.0
2018-01-26,33.19,33.19,32.85,32.86,19442,28.0663409589445,28.0663409589445,27.7788279753337,27.7872842395576,22991.2399676152,0.0,1.0
2018-01-29,32.83,33.0,32.81,33.0,13775,27.761915446886,27.9056719386914,27.7450029184383,27.9056719386914,16289.6991335202,0.0,1.0
2018-01-30,32.43,32.6,32.04,32.6,9428,27.4236648779322,27.5674213697376,27.0938705732022,27.5674213697376,11149.1312835447,0.0,1.0
2018-01-31,32.47,32.62,32.345,32.62,4957,27.4574899348276,27.5843338981853,27.3517866320295,27.5843338981853,5861.92657748526,0.0,1.0
2018-02-01,32.435,32.56,32.32,32.39,4400,27.4278930100441,27.5335963128422,27.3306459714699,27.3898398210368,5203.24328039847,0.0,1.0
2018-02-02,31.62,32.22,31.62,32.22,12424,26.7387074758007,27.2460833292314,26.7387074758007,27.2460833292314,14692.0669353796,0.0,1.0
2018-02-05,30.714,31.68,30.6,31.47,12931,25.9725699371202,26.7894450611437,25.8761685249684,26.611863512443,15291.6224679165,0.0,1.0
2018-02-06,31.15,31.43,30.0,30.16,25300,26.3412630572799,26.5780384555476,25.3687926715376,25.5040928991192,29918.6488622912,0.0,1.0
2018-02-07,30.778,31.04,30.76,30.95,22684,26.0266900281528,26.2482441508176,26.0114687525499,26.172137772803,26825.0842210361,0.0,1.0
2018-02-08,29.803,30.61,29.803,30.605,5709,25.2022042663279,25.8846247891922,25.2022042663279,25.8803966570803,6751.208156317,0.0,1.0
2018-02-09,30.185,30.261,29.38,29.97,12199,25.5252335596788,25.58950116778,24.8445042896592,25.3434238788661,14425.9919949047,0.0,1.0
2018-02-12,30.53,30.74,30.235,30.41,179370,25.8169746754015,25.9945562241022,25.567514880798,25.7154995047153,212114.942546607,0.0,1.0
2018-02-13,30.692,30.7,30.44,30.44,11146,25.9539661558278,25.9607311672068,25.7408682973869,25.7408682973869,13180.7612734821,0.0,1.0
2018-02-14,31.23,31.334,30.52,30.52,26600,26.4089131710707,26.4968583189987,25.8085184111776,25.8085184111776,31455.9707405907,0.0,1.0
2018-02-15,31.6,31.6,31.309,31.59,6269,26.721794947353,26.721794947353,26.4757176584391,26.7133386831291,7413.43911927681,0.0,1.0
2018-02-16,31.807,31.91,31.67,31.67,12405,26.8968396167866,26.9839391382922,26.7809887969199,26.7809887969199,14669.5983848507,0.0,1.0
2018-02-20,31.41,31.689,31.41,31.53,4182,26.5611259270999,26.7970556989452,26.5611259270999,26.6626010977861,4945.44622696054,0.0,1.0
2018-02-21,31.5,31.72,31.48,31.62,23861,26.6372323051145,26.8232701180391,26.6203197766668,26.7387074758007,28216.9517985427,0.0,1.0
2018-02-22,31.422,31.603,31.38,31.52,3725,26.5712734441685,26.7243318266201,26.5357571344284,26.6541448335622,4405.0184589737,0.0,1.0
2018-02-23,31.72,31.72,31.53,31.59,13387,26.8232701180391,26.8232701180391,26.6626010977861,26.7133386831291,15830.8676806123,0.0,1.0
2018-02-26,32.03,32.047,31.775,31.857,5184,27.0854143089784,27.0997899581589,26.8697795712703,26.9391209379058,6130.36662854218,0.0,1.0
2018-02-27,31.617,31.96,31.617,31.96,3966,26.7361705965335,27.0262204594114,26.7361705965335,27.0262204594114,4690.01428410462,0.0,1.0
2018-02-28,31.43,31.74,31.43,31.74,4727,26.5780384555476,26.8401826464868,26.5780384555476,26.8401826464868,5589.93886055535,0.0,1.0
2018-03-01,30.71,31.247,30.71,31.247,2743,25.9691874314307,26.4232888202512,25.9691874314307,26.4232888202512,3243.74916321204,0.0,1.0
2018-03-02,31.04,31.04,30.59,30.635,5716,26.2482441508176,26.2482441508176,25.8677122607445,25.9057654497519,6759.48604335401,0.0,1.0
2018-03-05,31.23,31.47,30.692,30.86,12806,26.4089131710707,26.611863512443,25.9539661558278,26.0960313947884,15143.8030565415,0.0,1.0
2018-03-06,31.09,31.347,31.06,31.347,69421,26.2905254719368,26.5078514624897,26.2651566792653,26.5078514624897,82094.1708564869,0.0,1.0
2018-03-07,31.05,31.13,30.88,30.88,17797,26.2567004150415,26.3243505288322,26.1129439232361,26.1129439232361,21045.9365139208,0.0,1.0
2018-03-08,31.17,31.299,31.13,31.299,3079,26.3581755857276,26.4672613942152,26.3243505288322,26.4672613942152,3641.08774098793,0.0,1.0
2018-03-09,31.74,31.82,31.29,31.29,8860,26.8401826464868,26.9078327602776,26.4596507564138,26.4596507564138,10477.4398782569,0.0,1.0
2018-03-12,31.745,31.87,31.7,31.83,15017,26.8444107785987,26.9501140813968,26.8063575895914,26.9162890245014,17758.4328049418,0.0,1.0
2018-03-13,31.62,31.95,31.617,31.95,12888,26.7387074758007,27.0177641951876,26.7361705965335,27.0177641951876,15240.7725904035,0.0,1.0
2018-03-14,31.562,31.746,31.52,31.74,10989,26.6896611433024,26.8452564050211,26.6541448335622,26.8401826464868,12995.1000927951,0.0,1.0
2018-03-15,31.537,31.7,31.537,31.65,6585,26.6685204827427,26.8063575895914,26.6685204827427,26.7640762684722,7787.12659123272,0.0,1.0
2018-03-16,31.576,31.63,31.515,31.58,10648,26.7014999132157,26.7471637400245,26.6499167014503,26.7048824189053,12591.8487385643,0.0,1.0
2018-03-19,31.21,31.42,31.21,31.42,15848,26.392000642623,26.5695821913238,26.392000642623,26.5695821913238,18741.1362517625,0.0,1.0
2018-03-20,31.595,31.619,31.554,31.59,3881,26.7175668152411,26.7378618493783,26.6828961319233,26.7133386831291,4589.49708436964,0.0,1.0
2018-03-21,31.57,31.82,31.45,31.45,11315,26.6964261546814,26.9078327602776,26.5949509839953,26.5949509839953,13380.6131176611,0.0,1.0
2018-03-22,30.955,31.27,30.935,31.27,14317,26.1763659049149,26.4427382279661,26.1594533764672,26.4427382279661,16930.644101242,0.0,1.0
2018-03-23,30.25,30.89,30.25,30.89,27292,25.5801992771338,26.1214001874599,25.5801992771338,26.1214001874599,32274.2990019625,0.0,1.0
2018-03-26,30.92,30.94,30.5,30.59,6161,26.1467689801315,26.1636815085791,25.7916058827299,25.8677122607445,7285.72314784884,0.0,1.0
2018-03-27,30.455,31.085,30.455,31.04,7950,25.7535526937226,26.2862973398249,25.7535526937226,26.2482441508176,9401.31456344723,0.0,1.0
2018-03-28,30.49,30.63,30.44,30.59,4041,25.7831496185061,25.9015373176399,25.7408682973869,25.8677122607445,4778.70593092959,0.0,1.0
2018-03-29,30.92,30.97,30.638,30.638,4929,26.1467689801315,26.1890503012507,25.908302329019,25.908302329019,5828.81502933727,0.0,1.0
2018-04-02,30.316,30.684,30.085,30.684,13071,25.6360106210112,25.9472011444487,25.4406709174403,25.9472011444487,15457.1802086564,0.0,1.0
2018-04-03,30.61,30.63,30.3,30.3,10460,25.8846247891922,25.9015373176399,25.622480598253,25.622480598253,12369.5283438564,0.0,1.0
2018-04-04,30.769,30.769,30.181,30.181,8551,26.0190793903514,26.0190793903514,25.5218510539892,25.5218510539892,10112.030293338,0.0,1.0
2018-04-05,30.88,31.01,30.82,30.883,5523,26.1129439232361,26.2228753581461,26.062206337893,26.1154808025032,6531.25287219107,0.0,1.0
2018-04-06,30.32,30.779,30.194,30.73,10487,25.6393931267007,26.0275356545752,25.5328441974802,25.9860999598784,12401.4573367133,0.0,1.0
2018-04-09,30.4,30.82,30.4,30.645,3400,25.7070432404915,26.062206337893,25.7070432404915,25.9142217139757,4020.68798939881,0.0,1.0
2018-04-10,31.03,31.03,30.85,30.96,10063,26.2397878865938,26.2397878865938,26.0875751305645,26.1805940370268,11900.0538933295,0.0,1.0
2018-04-11,30.835,31.03,30.82,30.82,3128,26.0748907342288,26.2397878865938,26.062206337893,26.062206337893,3699.0329502469,0.0,1.0
2018-04-12,31.089,31.19,31.01,31.02,13362,26.2896798455145,26.3750881141753,26.2228753581461,26.2313316223699,15801.3037983373,0.0,1.0
2018-04-13,30.938,31.155,30.851,31.155,7451,26.1619902557344,26.3454911893918,26.0884207569869,26.3454911893918,8811.21947323839,0.0,1.0
2018-04-16,31.13,31.139,31.035,31.037,3812,26.3243505288322,26.3319611666337,26.2440160187057,26.2457072715505,4507.90076929067,0.0,1.0
2018-04-17,31.245,31.3,31.13,31.179,184229,26.4215975674065,26.4681070206376,26.3243505288322,26.3657862235291,217860.978705574,0.0,1.0
2018-04-18,31.48,31.499,31.359,31.39,10472,26.6203197766668,26.6363866786921,26.5179989795583,26.5442133986522,12383.7190073484,0.0,1.0
2018-04-19,31.211,31.46,31.178,31.46,10022,26.3928462690454,26.6034072482191,26.3649405971067,26.6034072482191,11851.5691263985,0.0,1.0
2018-04-20,31.02,31.17,30.78,31.16,21015,26.2313316223699,26.3581755857276,26.0283812809976,26.3497193215038,24851.3994403577,0.0,1.0
2018-04-23,30.83,31.06,30.83,31.06,49347,26.0706626021168,26.2651566792653,26.0706626021168,26.2651566792653,58355.5559449599,0.0,1.0
2018-04-24,30.687,31.05,30.514,31.05,8661,25.9497380237158,26.2567004150415,25.8034446526433,26.2567004150415,10242.111375348,0.0,1.0
2018-04-25,30.558,30.617,30.35,30.35,6848,25.8406522152282,25.8905441741489,25.6647619193722,25.6647619193722,8098.13863276562,0.0,1.0
2018-04-26,30.845,30.94,30.68,30.74,28249,26.0833469984526,26.1636815085791,25.9438186387592,25.9945562241022,33406.0044154491,0.0,1.0
2018-04-27,30.865,30.93,30.79,30.84,3011,26.1002595269003,26.1552252443553,26.0368375452215,26.0791188663407,3560.67398119995,0.0,1.0
2018-04-30,30.69,30.976,30.69,30.976,3167,25.952274902983,26.194124059785,25.952274902983,26.194124059785,3745.1526065959,0.0,1.0
2018-05-01,30.529,30.64,30.37,30.545,6618,25.8161290489791,25.9099935818638,25.6816744478199,25.8296590717372,7826.15091583568,0.0,1.0
2018-05-02,30.399,30.72,30.399,30.615,11705,25.7061976140691,25.9776436956545,25.7061976140691,25.8888529213042,13841.8096811509,0.0,1.0
2018-05-03,30.56,30.56,30.183,30.361,2165,25.842343468073,25.842343468073,25.523542306834,25.6740638100185,2560.23220501424,0.0,1.0
2018-05-04,30.765,30.765,30.425,30.43,1851,26.0156968846618,26.0156968846618,25.7281839010511,25.732412033163,2188.90984364036,0.0,1.0
2018-05-07,30.66,30.84,30.64,30.8,4342,25.9269061103115,26.0791188663407,25.9099935818638,26.0452938094453,5134.65507352048,0.0,1.0
2018-05-08,30.84,30.869,30.751,30.751,7220,26.0791188663407,26.1036420325898,26.0038581147485,26.0038581147485,8538.04920101748,0.0,1.0
2018-05-09,30.935,30.965,30.77,30.827,6421,26.1594533764672,26.1848221691388,26.0199250167738,26.0681257228497,7593.18752350877,0.0,1.0
2018-05-10,31.292,31.309,31.105,31.12,4628,26.4613420092585,26.4757176584391,26.3032098682726,26.3158942646084,5472.86588674639,0.0,1.0
2018-05-11,31.42,31.447,31.33,31.33,5698,26.5695821913238,26.5924141047281,26.4934758133091,26.4934758133091,6738.200048116,0.0,1.0
2018-05-14,31.41,31.54,31.312,31.5,8496,26.5611259270999,26.6710573620099,26.4782545377062,26.6372323051145,10046.989752333,0.0,1.0
2018-05-15,31.055,31.17,31.035,31.17,3875,26.2609285471534,26.3581755857276,26.2440160187057,26.3581755857276,4582.40175262364,0.0,1.0
2018-05-16,31.38,31.38,31.19,31.273,19992,26.5357571344284,26.5357571344284,26.3750881141753,26.4452751072332,23641.645377665,0.0,1.0
2018-05-17,31.349,31.396,31.275,31.3,4782,26.5095427153344,26.5492871571865,26.446966360078,26.4681070206376,5654.97940156034,0.0,1.0
2018-05-18,31.258,31.3,31.2,31.26,5831,26.4325907108974,26.4681070206376,26.3835443783991,26.4342819637422,6895.47990181898,0.0,1.0
2018-05-21,31.48,31.52,31.425,31.52,3488,26.6203197766668,26.6541448335622,26.5738103234357,26.6541448335622,4124.75285500679,0.0,1.0
2018-05-22,31.42,31.56,31.38,31.496,7556,26.5695821913238,26.6879698904576,26.5357571344284,26.633849799425,8935.38777879335,0.0,1.0
2018-05-23,31.41,31.42,31.21,31.25,14490,26.5611259270999,26.5695821913238,26.392000642623,26.4258256995184,17135.2261665849,0.0,1.0
2018-05-24,31.34,31.34,31.12,31.32,8763,26.501932077533,26.501932077533,26.3158942646084,26.4850195490853,10362.7320150299,0.0,1.0
2018-05-25,31.32,31.48,31.26,31.33,18762,26.4850195490853,26.6203197766668,26.4342819637422,26.4934758133091,22187.1023697354,0.0,1.0
2018-05-29,30.9,31.01,30.73,31.01,22938,26.1298564516838,26.2228753581461,25.9860999598784,26.2228753581461,27125.45326495,0.0,1.0
2018-05-30,31.2007,31.24,30.9153,31.03,24039,26.3841363168948,26.4173694352945,26.1427945359462,26.2397878865938,28427.4466403406,0.0,1.0
2018-05-31,31.07,31.34,31.07,31.14,67006,26.2736129434891,26.501932077533,26.2736129434891,26.3328067930561,79238.2998287228,0.0,1.0
2018-06-01,31.35,31.45,31.29,31.29,98540,26.5103883417568,26.5949509839953,26.4596507564138,26.4596507564138,116528.998375106,0.0,1.0
2018-06-04,31.56,31.59,31.49,31.56,26222,26.6879698904576,26.7133386831291,26.6287760408907,26.6879698904576,31008.9648405928,0.0,1.0
2018-06-05,31.6,31.65,31.52,31.58,43997,26.721794947353,26.7640762684722,26.6541448335622,26.7048824189053,52028.8851381116,0.0,1.0
2018-06-06,31.85,31.89,31.675,31.69,32135,26.9332015529491,26.9670266098445,26.7852169290318,26.7979013253676,38001.4142762738,0.0,1.0
2018-06-07,31.66,31.91,31.63,31.91,36575,26.7725325326961,26.9839391382922,26.7471637400245,26.9839391382922,43251.9597683122,0.0,1.0
2018-06-08,31.72,31.8,31.6,31.6,9346,26.8232701180391,26.8909202318299,26.721794947353,26.721794947353,11052.1617496827,0.0,1.0
2018-06-11,31.76,31.9,31.71,31.71,13259,26.8570951749345,26.9754828740684,26.8148138538153,26.8148138538153,15679.5006033644,0.0,1.0
2018-06-12,31.71,31.83,31.7,31.83,11493,26.8148138538153,26.9162890245014,26.8063575895914,26.9162890245014,13591.107959459,0.0,1.0
2018-06-13,31.57,31.8,31.57,31.8,18755,26.6964261546814,26.8909202318299,26.6964261546814,26.8909202318299,22178.8244826985,0.0,1.0
2018-06-14,31.5,31.67,31.5,31.62,2912,26.6372323051145,26.7809887969199,26.6372323051145,26.7387074758007,3443.60100739099,0.0,1.0
2018-06-15,31.43,31.871,31.28,31.4,13263,26.5780384555476,26.9509597078192,26.4511944921899,26.5526696628761,15684.2308245284,0.0,1.0
2018-06-18,31.25,31.32,31.169,31.19,6116,26.4258256995184,26.4850195490853,26.3573299593052,26.3750881141753,7232.50815975386,0.0,1.0
2018-06-19,30.78,30.82,30.64,30.651,17414,26.2062571076934,26.2403133222583,26.0870603567162,26.0964258157216,20453.242055793,0.210348,1.0
2018-06-20,30.82,30.91,30.82,30.87,12928,26.2403133222583,26.3169398050293,26.2403133222583,26.2828835904644,15184.3064946188,0.0,1.0
2018-06-21,30.54,30.79,30.54,30.79,10460,26.0019198203039,26.2147711613346,26.0019198203039,26.2147711613346,12285.5697659122,0.0,1.0
2018-06-22,30.57,30.76,30.57,30.7,16127,26.0274619812276,26.1892290004109,26.0274619812276,26.1381446785636,18941.6236725494,0.0,1.0
2018-06-25,30.185,30.44,30.046,30.44,9982,25.6996709160404,25.9167792838917,25.5813255704274,25.9167792838917,11724.1450672405,0.0,1.0
2018-06-26,30.2,30.3,30.18,30.21,6641,25.7124419965023,25.7975825329145,25.6954138892198,25.7209560501435,7800.04481983011,0.0,1.0
2018-06-27,29.82,30.28,29.82,30.28,10988,25.3889079581357,25.7805544256321,25.3889079581357,25.7805544256321,12905.7208974994,0.0,1.0
2018-06-28,29.87,29.93,29.68,29.77,6122,25.4314782263418,25.4825625481892,25.2697112071585,25.3463376899295,7190.46444616775,0.0,1.0
2018-06-29,30.03,30.24,30.03,30.15,16259,25.5677030846014,25.7464982110672,25.5677030846014,25.6698717282961,19096.6614554462,0.0,1.0
2018-07-02,29.86,29.86,29.65,29.76,25550,25.4229641727006,25.4229641727006,25.2441690462348,25.3378236362883,30009.2072197951,0.0,1.0
2018-07-03,29.845,30.006,29.845,29.985,2830,25.4101930922387,25.5472693558625,25.4101930922387,25.5293898432159,3323.9161030145,0.0,1.0
2018-07-05,29.8728,29.99,29.8017,29.87,6428,25.4338621613614,25.5336468700365,25.3733272399722,25.4314782263418,7549.87021561029,0.0,1.0
2018-07-06,30.115,30.2,30.037,30.04,6913,25.6400725405518,25.7124419965023,25.5736629221503,25.5762171382426,8119.51661489019,0.0,1.0
2018-07-09,30.43,30.447,30.3,30.42,3510,25.9082652302505,25.9227391214405,25.7975825329145,25.8997511766092,4122.59559066461,0.0,1.0
2018-07-10,30.55,30.55,30.478,30.478,2807,26.0104338739452,26.0104338739452,25.9491326877283,25.9491326877283,3296.90194387338,0.0,1.0
2018-07-11,30.16,30.282,30.131,30.282,1481,25.6783857819374,25.7822572363603,25.6536950263778,25.7822572363603,1739.47694295564,0.0,1.0
2018-07-12,30.37,30.44,30.325,30.348,4021,25.8571809084031,25.9167792838917,25.8188676670176,25.8384499903924,4722.77973506052,0.0,1.0
2018-07-13,30.499,30.499,30.4,30.43,7495,25.9670122003749,25.9670122003749,25.8827230693268,25.9082652302505,8803.09229402602,0.0,1.0
2018-07-16,30.39,30.705,30.362,30.63,4278,25.8742090156856,26.1424017053842,25.8503696654901,26.078546303075,5024.63360024593,0.0,1.0
2018-07-17,30.63,30.63,30.491,30.515,3626,26.078546303075,26.078546303075,25.9602009574619,25.9806346862009,4258.84091502846,0.0,1.0
2018-07-18,30.719,30.74,30.565,30.6,6720,26.1543213804819,26.1722008931285,26.023204954407,26.0530041421513,7892.83258383653,0.0,1.0
2018-07-19,30.609,30.649,30.39,30.59,10166,26.0606667904284,26.0947230049933,25.8742090156856,26.0444900885101,11940.2583403694,0.0,1.0
2018-07-20,30.52,30.669,30.501,30.63,4537,25.9848917130215,26.1117511122758,25.9687150111032,26.078546303075,5328.83652274797,0.0,1.0
2018-07-23,30.492,30.5,30.46,30.5,2672,25.9610523628261,25.967863605739,25.9338073911741,25.967863605739,3138.34057500167,0.0,1.0
2018-07-24,30.44,30.715,30.434,30.66,18728,25.9167792838917,26.1509157590254,25.911670851707,26.1040884639987,21996.5727128111,0.0,1.0
2018-07-25,30.67,30.76,30.499,30.589,6286,26.1126025176399,26.1892290004109,25.9670122003749,26.043638683146,7383.08714613042,0.0,1.0
2018-07-26,30.805,30.93,30.805,30.869,8655,26.2275422417964,26.3339679123118,26.2275422417964,26.2820321851003,10165.5455376645,0.0,1.0
2018-07-27,30.725,31.01,30.68,31.01,17804,26.1594298126666,26.4020803414416,26.1211165712811,26.4020803414416,20911.3082325336,0.0,1.0
2018-07-30,30.64,30.86,30.54,30.86,29612,26.0870603567162,26.2743695368232,26.0019198203039,26.2743695368232,34780.1426298464,0.0,1.0
2018-07-31,30.83,30.85,30.701,30.73,8199,26.2488273758995,26.2658554831819,26.1389960839277,26.1636868394872,9629.96046947556,0.0,1.0
2018-08-01,30.57,31.01,30.57,30.765,6094,26.0274619812276,26.4020803414416,26.0274619812276,26.1934860272315,7157.5776437351,0.0,1.0
2018-08-02,30.563,30.61,30.34,30.34,77659,26.0215021436788,26.0615181957925,25.8316387474794,25.8316387474794,91212.7210756191,0.0,1.0
2018-08-03,30.595,30.595,30.545,30.57,2488,26.0487471153307,26.0487471153307,26.0061768471246,26.0274619812276,2922.22730187281,0.0,1.0
2018-08-06,30.59,30.59,30.49,30.54,13857,26.0444900885101,26.0444900885101,25.9593495520978,26.0019198203039,16275.4436181879,0.0,1.0
2018-08-07,30.711,30.809,30.711,30.77,3419,26.1475101375689,26.2309478632529,26.1475101375689,26.1977430540521,4015.7134827585,0.0,1.0
2018-08-08,30.772,30.81,30.7,30.7,10666,26.1994458647804,26.231799268617,26.1381446785636,26.1381446785636,12527.5226695239,0.0,1.0
2018-08-09,30.71,30.809,30.671,30.68,7167,26.1466587322048,26.2309478632529,26.113453923004,26.1211165712811,8417.84689410066,0.0,1.0
2018-08-10,30.34,30.44,30.26,30.36,27239,25.8316387474794,25.9167792838917,25.7635263183496,25.8486668547619,31992.9861236791,0.0,1.0
2018-08-13,30.21,30.37,30.159,30.31,5518,25.7209560501435,25.8571809084031,25.6775343765732,25.8060965865557,6481.04913654911,0.0,1.0
2018-08-14,30.3372,30.3794,30.21,30.21,10895,25.8292548124599,25.8651841188259,25.7209560501435,25.7209560501435,12796.4897322766,0.0,1.0
2018-08-15,29.89,30.02,29.76,30.02,5728,25.4485063336243,25.5591890309602,25.3378236362883,25.5591890309602,6727.70015479399,0.0,1.0
2018-08-16,30.14,30.174,30.09,30.09,9401,25.6613576746549,25.6903054570351,25.6187874064488,25.6187874064488,11041.743916763,0.0,1.0
2018-08-17,30.231,30.238,29.98,30.05,5211,25.7388355627901,25.7447954003389,25.5251328163953,25.5847311918839,6120.46883844823,0.0,1.0
2018-08-20,30.38,30.4,30.22,30.22,4128,25.8656949620443,25.8827230693268,25.7294701037847,25.7294701037847,4848.45430149959,0.0,1.0
2018-08-21,30.61,30.649,30.51,30.56,12474,26.0615181957925,26.0947230049933,25.9763776593803,26.0189479275864,14651.0704837466,0.0,1.0
2018-08-22,30.62,30.75,30.599,30.64,2807,26.0700322494338,26.1807149467697,26.0521527367872,26.0870603567162,3296.90194387338,0.0,1.0
2018-08-23,30.48,30.57,30.472,30.55,6664,25.9508354984566,26.0274619812276,25.9440242555436,26.0104338739452,7827.05897897123,0.0,1.0
2018-08-24,30.7,30.74,30.559,30.62,21436,26.1381446785636,26.1722008931285,26.0180965222223,26.0700322494338,25177.1963195119,0.0,1.0
2018-08-27,30.98,31.04,30.85,30.85,14396,26.3765381805179,26.4276225023652,26.2658554831819,26.2658554831819,16908.5145650165,0.0,1.0
2018-08-28,30.95,31.09,30.87,31.09,158413,26.3509960195942,26.4701927705714,26.2828835904644,26.4701927705714,186060.608348705,0.0,1.0
2018-08-29,31.1,31.153,30.911,30.911,51420,26.4787068242126,26.5238313085111,26.3177912103934,26.3177912103934,60394.2636102492,0.0,1.0
2018-08-30,30.833,30.978,30.778,30.978,8677,26.2513815919919,26.3748353697896,26.2045542969651,26.3748353697896,10191.3851681472,0.0,1.0
2018-08-31,30.88,30.9,30.74,30.74,16145,26.2913976441056,26.3084257513881,26.1722008931285,26.1722008931285,18962.765188399,0.0,1.0
2018-09-04,30.692,30.87,30.55,30.87,12212,26.1313334356506,26.2828835904644,26.0104338739452,26.2828835904644,14343.3439752696,0.0,1.0
2018-09-05,30.46,30.55,30.35,30.49,10940,25.9338073911741,26.0104338739452,25.8401528011207,25.9593495520978,12849.3435219006,0.0,1.0
2018-09-06,30.404,30.66,30.26,30.66,72794,25.8861286907833,26.1040884639987,25.7635263183496,26.1040884639987,85498.6391529459,0.0,1.0
2018-09-07,30.22,30.34,30.174,30.24,42141,25.7294701037847,25.8316387474794,25.6903054570351,25.7464982110672,49495.8121897999,0.0,1.0
2018-09-10,30.203,30.284,30.199,30.22,7295,25.7149962125946,25.7839600470886,25.7115905911381,25.7294701037847,8568.18656236423,0.0,1.0
2018-09-11,30.1448,30.236,30.061,30.12,35296,25.6654444204027,25.7430925896107,25.5940966508892,25.6443295673725,41456.1635236747,0.0,1.0
2018-09-12,30.02,30.148,30.0,30.06,14543,25.5591890309602,25.6681689175679,25.5421609236777,25.5932452455251,17081.1702777879,0.0,1.0
2018-09-13,30.43,30.5,30.31,30.41,38385,25.9082652302505,25.967863605739,25.8060965865557,25.891237122968,45084.2825491912,0.0,1.0
2018-09-14,30.55,30.56,30.406,30.52,8674,26.0104338739452,26.0189479275864,25.8878315015115,25.9848917130215,10187.8615821723,0.0,1.0
2018-09-17,30.26,30.55,30.25,30.55,22011,25.7635263183496,26.0104338739452,25.7550122647084,26.0104338739452,25852.5502980396,0.0,1.0
2018-09-18,30.719,30.719,30.46,30.59,31986,26.1543213804819,26.1543213804819,25.9338073911741,26.0444900885101,37568.4736646719,0.0,1.0
2018-09-19,30.63,30.84,30.63,30.83,17534,26.078546303075,26.2573414295407,26.078546303075,26.2488273758995,20594.1854947901,0.0,1.0
2018-09-20,30.99,30.99,30.827,30.96,24803,26.3850522341591,26.3850522341591,26.2462731598071,26.3595100732354,29131.8343120383,0.0,1.0
2018-09-21,30.97,31.009,30.97,30.98,9286,26.3680241268767,26.4012289360774,26.3680241268767,26.3765381805179,10906.6731210574,0.0,1.0
2018-09-24,30.75,30.88,30.71,30.788,8112,26.1807149467697,26.2913976441056,26.1466587322048,26.2130683506063,9527.77647620267,0.0,1.0
2018-09-25,30.74,30.959,30.73,30.8,6980,26.1722008931285,26.3586586678713,26.1636868394872,26.2232852149758,8198.21003499686,0.0,1.0
2018-09-26,30.76,31.01,30.74,30.816,106500,26.1892290004109,26.4020803414416,26.1722008931285,26.2369077008018,125087.302109909,0.0,1.0
2018-09-27,30.74,30.91,30.73,30.8,7772,26.1722008931285,26.3169398050293,26.1636868394872,26.2232852149758,9128.4367323776,0.0,1.0
2018-09-28,30.71,30.81,30.71,30.749,5602,26.1466587322048,26.231799268617,26.1466587322048,26.1798635414056,6579.70954384706,0.0,1.0
2018-10-01,30.769,30.91,30.765,30.908,9822,26.196891648688,26.3169398050293,26.1934860272315,26.3152369943011,11536.2204819111,0.0,1.0
2018-10-02,30.65,30.708,30.612,30.708,4267,26.0955744103574,26.1449559214765,26.0632210065208,26.1449559214765,5011.71378500454,0.0,1.0
2018-10-03,30.62,30.7,30.565,30.7,10290,26.0700322494338,26.1381446785636,26.023204954407,26.1381446785636,12085.8998939997,0.0,1.0
2018-10-04,30.12,30.49,30.054,30.49,6975,25.6443295673725,25.9593495520978,25.5881368133404,25.9593495520978,8192.33739170532,0.0,1.0
2018-10-05,30.02,30.29,29.951,30.26,8353,25.5591890309602,25.7890684792733,25.5004420608357,25.7635263183496,9810.83788285514,0.0,1.0
2018-10-08,29.96,30.01,29.72,29.96,4845,25.5081047091128,25.550674977319,25.3037674217234,25.5081047091128,5690.59134950715,0.0,1.0
2018-10-09,29.874,29.919,29.793,29.82,2477,25.4348838477983,25.4731970891838,25.3659200133044,25.3889079581357,2909.30748663141,0.0,1.0
2018-10-10,28.95,29.79,28.95,29.79,14100,24.648185291349,25.363365797212,24.648185291349,25.363365797212,16560.854082157,0.0,1.0
2018-10-11,28.45,29.015,28.45,28.89,60245,24.2224826092877,24.703526640017,24.2224826092877,24.5971009695017,70759.4790198263,0.0,1.0
2018-10-12,28.852,28.852,28.59,28.74,19553,24.564747565665,24.564747565665,24.3416793602649,24.4693901648833,22965.558855916,0.0,1.0
2018-10-15,28.71,28.85,28.69,28.75,12930,24.4438480039596,24.5630447549368,24.4268198966772,24.4779042185245,15186.6555519355,0.0,1.0
2018-10-16,29.2,29.255,28.875,28.88,58962,24.8610366323797,24.9078639274064,24.5843298890398,24.5885869158604,69252.5587512157,0.0,1.0
2018-10-17,29.078,29.208,28.88,29.04,37224,24.7571651779567,24.8678478752927,24.5885869158604,24.7248117741201,43720.6547768945,0.0,1.0
2018-10-18,28.59,28.992,28.44,28.854,35126,24.3416793602649,24.6839443166422,24.2139685556465,24.5664503763933,41256.4936517622,0.0,1.0
2018-10-19,28.54,28.76,28.54,28.76,24204,24.2991090920588,24.4864182721657,24.2991090920588,24.4864182721657,28428.2916457112,0.0,1.0
2018-10-22,28.573,28.67,28.46,28.67,29631,24.3272054690748,24.4097917893947,24.230996662929,24.4097917893947,34802.4586743542,0.0,1.0
2018-10-23,28.403,28.403,27.78,28.1,20812,24.182466557174,24.182466557174,23.6520410153256,23.9244907318448,24444.290436727,0.0,1.0
2018-10-24,27.6,28.24,27.6,28.24,14104,23.4987880497835,24.043687482822,23.4987880497835,24.043687482822,16565.5521967903,0.0,1.0
2018-10-25,27.71,27.84,27.575,27.63,195124,23.592442639837,23.7031253371729,23.4775029156805,23.5243302107072,229178.729923887,0.0,1.0
2018-10-26,27.43,27.61,27.121,27.43,10800,23.3540491378827,23.5073021034248,23.0909648803688,23.3540491378827,12684.9095097373,0.0,1.0
2018-10-29,27.24,27.786,27.13,27.7,17347,23.1922821186994,23.6571494475103,23.0986275286459,23.5839285861958,20374.5486356864,0.0,1.0
2018-10-30,27.63,27.682,27.53,27.616,4284,23.5243302107072,23.5686032896416,23.4391896742949,23.5124105356095,5031.68077219579,0.0,1.0
2018-10-31,28.27,28.29,28.1,28.103,14632,24.0692296437457,24.0862577510281,23.9244907318448,23.9270449479372,17185.7033283774,0.0,1.0
2018-11-01,28.62,28.62,28.297,28.297,31826,24.3672215211886,24.3672215211886,24.092217588577,24.092217588577,37380.5490793424,0.0,1.0
2018-11-02,28.782,28.99,28.51,28.75,40939,24.5051491901764,24.6822415059139,24.2735669311351,24.4779042185245,48084.0287425125,0.0,1.0
2018-11-05,28.65,28.8,28.56,28.73,6969,24.3927636821122,24.5204744867306,24.3161371993412,24.4608761112421,8185.29021975549,0.0,1.0
2018-11-06,28.72,28.888,28.66,28.73,28579,24.4523620576008,24.5953981587734,24.4012777357535,24.4608761112421,33566.8545258132,0.0,1.0
2018-11-07,29.341,29.35,29.01,29.01,6243,24.981084788721,24.9887474369981,24.6992696131964,24.6992696131964,7332.58241382313,0.0,1.0
2018-11-08,29.265,29.386,29.12,29.294,12762,24.9163779810476,25.0193980301065,24.7929242032499,24.9410687366072,14989.3347373396,0.0,1.0
2018-11-09,28.907,29.11,28.68,29.11,24864,24.6115748606918,24.7844101496086,24.4183058430359,24.7844101496086,29203.4805601951,0.0,1.0
2018-11-12,28.48,28.91,28.465,28.91,59870,24.2480247702114,24.6141290767841,24.2352536897496,24.6141290767841,70319.0307729603,0.0,1.0
2018-11-13,28.44,28.719,28.383,28.573,10658,24.2139685556465,24.4515106522367,24.1654384498915,24.3272054690748,12518.1264402574,0.0,1.0
2018-11-14,28.39,28.75,28.27,28.75,16036,24.1713982874404,24.4779042185245,24.0692296437457,24.4779042185245,18834.7415646432,0.0,1.0
2018-11-15,28.52,28.665,28.045,28.045,4078,24.2820809847763,24.4055347625741,23.8776634368181,23.8776634368181,4789.72786858414,0.0,1.0
2018-11-16,28.59,28.652,28.33,28.33,1353,24.3416793602649,24.3944664928405,24.120313965593,24.120313965593,1589.13727469209,0.0,1.0
2018-11-19,28.183,28.363,28.075,28.363,6970,23.995157377067,24.1484103426091,23.9032055977418,24.1484103426091,8186.46474841379,0.0,1.0
2018-11-20,27.6,27.75,27.55,27.75,14674,23.4987880497835,23.6264988544019,23.4562177815774,23.6264988544019,17235.0335320264,0.0,1.0
2018-11-21,27.9,28.04,27.813,27.813,18968,23.7542096590203,23.8734064099975,23.6801373923416,23.6801373923416,22278.4595908053,0.0,1.0
2018-11-23,27.79,27.79,27.7,27.7,1349,23.6605550689668,23.6605550689668,23.5839285861958,23.5839285861958,1584.43916005885,0.0,1.0
2018-11-26,28.14,28.16,27.92,27.92,12109,23.9585469464097,23.9755750536922,23.7712377663028,23.7712377663028,14222.3675234638,0.0,1.0
2018-11-27,28.017,28.08,27.954,28.064,16474,23.8538240866226,23.9074626245624,23.8001855486829,23.8938401387364,19349.1851169826,0.0,1.0
2018-11-28,28.572,28.59,28.047,28.1,7597,24.3263540637107,24.3416793602649,23.8793662475463,23.9244907318448,8922.89421717353,0.0,1.0
2018-11-29,28.46,28.619,28.36,28.451,5448,24.230996662929,24.3663701158244,24.1458561265167,24.2233340146519,6398.83213046746,0.0,1.0
2018-11-30,28.53,28.53,28.34,28.34,10965,24.2905950384175,24.2905950384175,24.1288280192342,24.1288280192342,12878.7067383583,0.0,1.0
2018-12-03,28.9,28.99,28.661,28.99,30749,24.6056150231429,24.6822415059139,24.4021291411176,24.6822415059139,36115.5817143437,0.0,1.0
2018-12-04,28.0,28.74,28.0,28.68,3040497,23.8393501954326,24.4693901648833,23.8393501954326,24.4183058430359,3571150.86200256,0.0,1.0
2018-12-06,27.87,27.9,27.3428,27.59,210350,23.7286674980966,23.7542096590203,23.2798065901312,23.4902739961423,247062.1032753,0.0,1.0
2018-12-07,27.281,27.94,27.281,27.94,96489,23.2271897386284,23.7882658735852,23.2271897386284,23.7882658735852,113329.095711578,0.0,1.0
2018-12-10,27.215,27.25,26.83,27.15,140965,23.1709969845963,23.2007961723406,22.8432059194091,23.1156556359284,165567.43231853,0.0,1.0
2018-12-11,27.2,27.52,27.062,27.52,16866,23.1582259041345,23.4306756206537,23.0407319638856,23.4306756206537,19809.6003510397,0.0,1.0
2018-12-12,27.51,27.81,27.51,27.59,131636,23.4221615670125,23.6775831762493,23.4221615670125,23.4902739961423,154610.254465165,0.0,1.0
2018-12-13,27.47,27.67,27.37,27.64,137737,23.3881053524476,23.5583864252721,23.3029648160353,23.5328442643484,161776.053809508,0.0,1.0
2018-12-14,27.05,27.335,27.01,27.335,58354,23.0305150995161,23.273165628291,22.9964588849512,23.273165628291,68538.4453269639,0.0,1.0
2018-12-17,26.64,27.08,26.5554,26.91,145495,22.6814389002258,23.0560572604398,22.6094100064211,22.9113183485389,170888.047140669,0.0,1.0
2018-12-18,26.563,26.81,26.4,26.755,233679,22.7358224178592,22.947234838791,22.5963073384588,22.9001591985025,273014.767749249,0.140875,1.0
2018-12-19,26.09,26.8018,25.93,26.55,199221,22.3309719113785,22.9402162887843,22.1940245941757,22.7246954483364,232756.366835587,0.0,1.0
2018-12-20,25.744,26.14,25.58,26.0,141840,22.0348233379274,22.3737679480043,21.8944523377946,22.2539390454519,165716.280271456,0.0,1.0
2018-12-21,25.39,26.01,25.35,25.73,114527,21.7318273986163,22.2624982527771,21.6975905693156,22.0228404476722,133805.614993295,0.0,1.0
2018-12-24,24.98,25.35,24.968,25.23,34397,21.3808998982842,21.6975905693156,21.370628849494,21.5948800814135,40187.1326318194,0.0,1.0
2018-12-26,25.83,25.83,24.88,25.04,422158,22.1084325209239,22.1084325209239,21.2953078250324,21.4322551422352,493220.906985599,0.0,1.0
2018-12-27,25.923,25.923,25.327,25.52,19774,22.188033149048,22.188033149048,21.6779043924677,21.8430970938435,23102.6066419048,0.0,1.0
2018-12-28,25.7934,26.1,25.76,25.9955,57487,22.2271983699266,22.4914077808697,22.1984162618852,22.40135597577,66710.3951259196,0.175358,1.0
2018-12-31,25.97,26.08,25.88,26.08,32809,22.3793816118462,22.4741729856353,22.3018250332915,22.4741729856353,38072.9791724442,0.0,1.0
2019-01-02,25.96,26.0,25.76,25.849,97269,22.370764214229,22.4052338046978,22.1984162618852,22.2751111006782,112875.144354429,0.0,1.0
2019-01-03,25.488,25.725,25.452,25.725,36576,21.9640230466976,22.168255370225,21.9330004152757,22.168255370225,42444.3685028899,0.0,1.0
2019-01-04,26.279,26.322,25.93,25.97,342593,22.6456591982174,22.6827140079713,22.3449120213774,22.3793816118462,397559.698668816,0.0,1.0
2019-01-07,26.49,26.58,26.31,26.38,102052,22.8274862879401,22.9050428664949,22.6723731308307,22.732694914151,118425.543921067,0.0,1.0
2019-01-08,26.7,26.76,26.5,26.73,71686,23.0084516379012,23.0601560236043,22.8361036855573,23.0343038307527,83187.5273539525,0.0,1.0
2019-01-09,27.03,27.17,26.915,26.94,95811,23.2928257592685,23.4134693259092,23.1937256866708,23.2152691807138,111183.218247769,0.0,1.0
2019-01-10,27.14,27.22,26.9,26.97,44188,23.3876171330576,23.4565563139951,23.180799590245,23.2411213735653,51277.6617291585,0.0,1.0
2019-01-11,27.11,27.18,27.02,27.02,11835,23.361764940206,23.4220867235263,23.2842083616513,23.2842083616513,13733.8446312255,0.0,1.0
2019-01-14,26.99,27.11,26.97,27.04,102789,23.2583561687997,23.361764940206,23.2411213735653,23.3014431568857,119280.790519564,0.0,1.0
2019-01-15,27.16,27.233,27.0,27.0,99970,23.404851928292,23.4677589308975,23.2669735664169,23.2669735664169,116009.501291391,0.0,1.0
2019-01-16,27.26,27.4,27.26,27.309,1397770,23.4910259044639,23.6116694711046,23.4910259044639,23.5332511527881,1622032.61598547,0.0,1.0
2019-01-17,27.48,27.49,27.27,27.295,917908,23.6806086520421,23.6892260496593,23.4996433020811,23.521186796124,1065180.04712792,0.0,1.0
2019-01-18,27.84,27.87,27.68,27.7,324441,23.990834966261,24.0166871591126,23.8529566043859,23.8701913996203,376495.334685207,0.0,1.0
2019-01-22,27.48,27.6714,27.36,27.67,543266,23.6806086520421,23.8455456424351,23.5771998806358,23.8443392067687,630429.306077511,0.0,1.0
2019-01-23,27.56,27.75,27.445,27.75,8085,23.7495478329796,23.9132783877063,23.6504477603819,23.9132783877063,9382.18283425924,0.0,1.0
2019-01-24,27.82,27.82,27.69,27.805,41504,23.9736001710266,23.9736001710266,23.8615740020031,23.9606740746008,48163.0323256766,0.0,1.0
2019-01-25,28.084,28.15,28.05,28.082,13528,24.2010994681205,24.2579742923939,24.171800316222,24.199375988597,15698.4748771625,0.0,1.0
2019-01-28,27.89,27.908,27.8,27.86,5546,24.0339219543469,24.0494332700579,23.9563653757922,24.0080697614954,6435.81768692663,0.0,1.0
2019-01-29,28.0,28.048,27.93,28.03,45636,24.128713328136,24.1700768366986,24.0683915448157,24.1545655209876,52957.9834043606,0.0,1.0
2019-01-30,28.34,28.39,28.03,28.101,142764,24.4217048471206,24.4647918352065,24.1545655209876,24.2157490440697,165669.505275224,0.0,1.0
2019-01-31,28.49,28.49,28.31,28.35,15739,24.5509658113784,24.5509658113784,24.395852654269,24.4303222447377,18264.2146726538,0.0,1.0
2019-02-01,28.477,28.54,28.39,28.47,40296,24.5397631944761,24.5940527994644,24.4647918352065,24.533731016144,46761.2170054805,0.0,1.0
2019-02-04,28.59,28.59,28.43,28.51,20686,24.6371397875503,24.6371397875503,24.4992614256753,24.5682006066128,24004.9269152117,0.0,1.0
2019-02-05,28.75,28.78,28.66,28.66,40466,24.7750181494254,24.800870342277,24.6974615708707,24.6974615708707,46958.4923402763,0.0,1.0
2019-02-06,28.728,28.78,28.68,28.68,10057,24.7560598746676,24.800870342277,24.7146963661051,24.7146963661051,11670.5767178905,0.0,1.0
2019-02-07,28.37,28.51,28.28,28.47,21878,24.4475570399721,24.5682006066128,24.3700004614174,24.533731016144,25388.1751450741,0.0,1.0
2019-02-08,28.32,28.32,28.11,28.19,32279,24.4044700518862,24.4044700518862,24.2235047019251,24.2924438828627,37457.9443051396,0.0,1.0
2019-02-11,28.34,28.37,28.292,28.331,7330,24.4217048471206,24.4475570399721,24.380341338558,24.4139491892651,8506.04825913668,0.0,1.0
2019-02-12,28.74,28.77,28.54,28.54,18205,24.7664007518082,24.7922529446598,24.5940527994644,24.5940527994644,21125.8674703388,0.0,1.0
2019-02-13,28.74,28.86,28.74,28.81,10678,24.7664007518082,24.8698095232145,24.7664007518082,24.8267225351285,12391.2119114682,0.0,1.0
2019-02-14,28.76,28.871,28.665,28.7,88888,24.7836355470426,24.8792886605934,24.7017702696793,24.7319311613394,103149.470348996,0.0,1.0
2019-02-15,29.065,29.065,28.95,28.95,17807,25.0464661743669,25.0464661743669,24.9473661017692,24.9473661017692,20664.0110982875,0.0,1.0
2019-02-19,29.16,29.21,29.02,29.03,12017,25.1283314517303,25.1714184398162,25.0076878850896,25.0163052827068,13945.0452837716,0.0,1.0
2019-02-20,29.25,29.315,29.16,29.16,4348,25.205888030285,25.2619011147967,25.1283314517303,25.1283314517303,5045.60679818913,0.0,1.0
2019-02-21,29.13,29.2195,29.0627,29.1865,14683,25.1024792588787,25.1796049675525,25.044484172915,25.1511675554158,17038.7867106281,0.0,1.0
2019-02-22,29.38,29.415,29.25,29.25,17163,25.3179141993085,25.3480750909686,25.205888030285,25.205888030285,19916.6857123551,0.0,1.0
2019-02-25,29.37,29.59,29.37,29.51,22374,25.3092968016913,25.4988795492695,25.3092968016913,25.429940368332,25963.7549454194,0.0,1.0
2019-02-26,29.38,29.46,29.35,29.4,5491,25.3179141993085,25.386853380246,25.2920620064569,25.3351489945428,6371.99331390444,0.0,1.0
2019-02-27,29.25,29.329,29.187,29.325,14117,25.205888030285,25.2739654714608,25.1515984252967,25.2705185124139,16381.9758900727,0.0,1.0
2019-02-28,29.08,29.21,29.08,29.16,6119,25.0593922707927,25.1714184398162,25.0593922707927,25.1283314517303,7100.75160950307,0.0,1.0
2019-03-01,29.29,29.419,29.19,29.419,21382,25.2403576207537,25.3515220500155,25.1541836445818,25.3515220500155,24812.5953447287,0.0,1.0
2019-03-04,29.06,29.347,28.902,29.347,19539,25.0421574755583,25.2894767871717,24.9060025932067,25.2894767871717,22673.898626913,0.0,1.0
2019-03-05,29.1,29.17,29.01,29.025,13222,25.0766270660271,25.1369488493474,24.9990704874724,25.0119965838982,15343.3792745301,0.0,1.0
2019-03-06,28.83,29.06,28.83,28.98,20925,24.8439573303629,25.0421574755583,24.8439573303629,24.9732182946208,24282.2728270717,0.0,1.0
2019-03-07,28.56,28.76,28.48,28.76,49971,24.6112875946988,24.7836355470426,24.5423484137612,24.7836355470426,57988.5044416534,0.0,1.0
2019-03-08,28.39,28.45,28.29,28.33,18008,24.4647918352065,24.5164962209097,24.3786178590346,24.4130874495034,20897.2601706049,0.0,1.0
2019-03-11,28.81,28.81,28.47,28.47,59947,24.8267225351285,24.8267225351285,24.533731016144,24.533731016144,69565.0852647297,0.0,1.0
2019-03-12,28.9,28.901,28.83,28.841,10000,24.9042791136833,24.905140853445,24.8439573303629,24.8534364677418,11604.4314585767,0.0,1.0
2019-03-13,29.04,29.124,28.99,28.99,4891,25.024922680324,25.0973088203084,24.981835692238,24.981835692238,5675.72742638984,0.0,1.0
2019-03-14,28.97,29.03,28.92,29.03,16908,24.9646008970036,25.0163052827068,24.9215139089177,25.0163052827068,19620.7727101614,0.0,1.0
2019-03-15,29.15,29.25,29.1199,29.15,5887,25.1197140541131,25.205888030285,25.0937756872853,25.1197140541131,6831.52879966407,0.0,1.0
2019-03-18,29.34,29.35,29.183,29.29,10021,25.2834446088397,25.2920620064569,25.1481514662498,25.2403576207537,11628.8007646397,0.0,1.0
2019-03-19,29.33,29.5268,29.27,29.4497,11016,25.2748272112225,25.4444175963288,25.2231228255194,25.3779774607003,12783.4416947681,0.0,1.0
2019-03-20,29.18,29.32,29.021,29.28,6788,25.1455662469646,25.2662098136053,25.0085496248513,25.2317402231365,7877.08807408185,0.0,1.0
2019-03-21,29.3,29.31,29.0,29.0,19571,25.2489750183709,25.2575924159881,24.9904530898552,24.9904530898552,22711.0328075804,0.0,1.0
2019-03-22,28.67,29.12,28.67,29.12,21614,24.7060789684879,25.0938618612615,24.7060789684879,25.0938618612615,25081.8181545676,0.0,1.0
2019-03-25,28.62,28.688,28.5,28.6,8650,24.6629919804019,24.7215902841988,24.5595832089956,24.6457571851675,10037.8332116688,0.0,1.0
2019-03-26,28.84,28.91,28.68,28.84,6289,24.8525747279801,24.9128965113005,24.7146963661051,24.8525747279801,7298.02694429887,0.0,1.0
2019-03-27,28.719,28.84,28.582,28.84,1995,24.7483042168121,24.8525747279801,24.6302458694566,24.8525747279801,2315.08407598605,0.0,1.0
2019-03-28,28.83,28.905,28.69,28.73,41256,24.8439573303629,24.9085878124919,24.7233137637223,24.757783354191,47875.242425504,0.0,1.0
2019-03-29,29.061,29.09,28.94,29.02,10973,25.0430192153201,25.0680096684099,24.938748704152,25.0076878850896,12733.5426394962,0.0,1.0
2019-04-01,29.476,29.476,29.3,29.39,8624,25.4006412164335,25.4006412164335,25.2489750183709,25.3265315969257,10007.6616898765,0.0,1.0
2019-04-02,29.45,29.47,29.34,29.47,14006,25.3782359826288,25.3954707778632,25.2834446088397,25.3954707778632,16253.1667008825,0.0,1.0
2019-04-03,29.6,29.69,29.534,29.59,21635,25.5074969468867,25.5850535254414,25.4506221226132,25.4988795492695,25106.1874606306,0.0,1.0
2019-04-04,29.636,29.636,29.56,29.58,29631,25.5385195783086,25.5385195783086,25.4730273564179,25.4902621516523,34385.0908549085,0.0,1.0
2019-04-05,29.78,29.795,29.75,29.788,6464,25.6626101039961,25.6755362004219,25.6367579111445,25.6695040220899,7501.10449482396,0.0,1.0
2019-04-08,29.77,29.79,29.7,29.71,8293,25.6539927063789,25.6712275016133,25.5936709230586,25.6022883206758,9623.55500859764,0.0,1.0
2019-04-09,29.55,29.65,29.505,29.58,11884,25.4644099588007,25.5505839349726,25.4256316695234,25.4902621516523,13790.7063453725,0.0,1.0
2019-04-10,29.69,29.76,29.57,29.64,28352,25.5850535254414,25.6453753087617,25.4816447540351,25.5419665373554,32900.8840713566,0.0,1.0
2019-04-11,29.71,29.725,29.6,29.715,17409,25.6022883206758,25.6152144171016,25.5074969468867,25.6065970194844,20202.1547262361,0.0,1.0
2019-04-12,29.808,29.835,29.76,29.77,5304,25.6867388173243,25.7100057908907,25.6453753087617,25.6539927063789,6154.99044562905,0.0,1.0
2019-04-15,29.83,29.84,29.75,29.84,6786,25.7056970920821,25.7143144896993,25.6367579111445,25.7143144896993,7874.76718779012,0.0,1.0
2019-04-16,29.7,29.86,29.7,29.86,10555,25.5936709230586,25.7315492849336,25.5936709230586,25.7315492849336,12248.4774045277,0.0,1.0
2019-04-17,29.56,29.8,29.56,29.8,5524,25.4730273564179,25.6798448992305,25.4730273564179,25.6798448992305,6410.28793771775,0.0,1.0
2019-04-18,29.59,29.66,29.5,29.56,14716,25.4988795492695,25.5592013325898,25.4213229707148,25.4730273564179,17077.0813344414,0.0,1.0
2019-04-22,29.5,29.574,29.47,29.574,17299,25.4213229707148,25.485091713082,25.3954707778632,25.485091713082,20074.5059801917,0.0,1.0
2019-04-23,29.7,29.72,29.53,29.53,10020,25.5936709230586,25.610905718293,25.4471751635663,25.4471751635663,11627.6403214938,0.0,1.0
2019-04-24,29.6,29.655,29.567,29.62,6765,25.5074969468867,25.5548926337812,25.4790595347499,25.5247317421211,7850.39788172711,0.0,1.0
2019-04-25,29.45,29.529,29.33,29.5,17492,25.3782359826288,25.4463134238046,25.2748272112225,25.4213229707148,20298.4715073423,0.0,1.0
2019-04-26,29.58,29.58,29.4499,29.52,13957,25.4902621516523,25.4902621516523,25.3781498086526,25.4385577659491,16196.3049867354,0.0,1.0
2019-04-29,29.614,29.66,29.58,29.58,16994,25.5195613035507,25.5592013325898,25.4902621516523,25.4902621516523,19720.5708207052,0.0,1.0
2019-04-30,29.66,29.66,29.44,29.55,12497,25.5592013325898,25.5592013325898,25.3696185850116,25.4644099588007,14502.0579937833,0.0,1.0
2019-05-01,29.39,29.7,29.39,29.7,16950,25.3265315969257,25.5936709230586,25.3265315969257,25.5936709230586,19669.5113222874,0.0,1.0
2019-05-02,29.382,29.453,29.226,29.43,6314,25.3196376788319,25.380821201914,25.1852062760037,25.3610011873944,7327.03802294531,0.0,1.0
2019-05-03,29.595,29.61,29.505,29.531,10992,25.5031882480781,25.5161143445039,25.4256316695234,25.4480369033281,12755.5910592675,0.0,1.0
2019-05-06,29.41,29.415,29.07,29.07,5480,25.34376639216,25.3480750909686,25.0507748731755,25.0507748731755,6359.22843930002,0.0,1.0
2019-05-07,28.9,29.13,28.745,29.13,13356,24.9042791136833,25.1024792588787,24.7707094506168,25.1024792588787,15498.878656075,0.0,1.0
2019-05-08,28.812,28.96,28.75,28.75,6182,24.828446014652,24.9559834993864,24.7750181494254,24.7750181494254,7173.85952769209,0.0,1.0
2019-05-09,28.62,28.645,28.378,28.51,5131,24.6629919804019,24.6845354744449,24.4544509580659,24.5682006066128,5954.23378139569,0.0,1.0
2019-05-10,28.727,28.727,28.26,28.26,5829,24.7551981349059,24.7551981349059,24.352765666183,24.352765666183,6764.22309720433,0.0,1.0
2019-05-13,28.01,28.198,27.904,28.198,10477,24.1373307257532,24.2993378009564,24.045986311011,24.2993378009564,12157.9628391508,0.0,1.0
2019-05-14,28.26,28.43,28.11,28.11,46788,24.352765666183,24.4992614256753,24.2235047019251,24.2235047019251,54294.8139083886,0.0,1.0
2019-05-15,28.37,28.41,28.12,28.12,9881,24.4475570399721,24.4820266304409,24.2321220995423,24.2321220995423,11466.3387242196,0.0,1.0
2019-05-16,28.528,28.672,28.528,28.66,3613,24.5837119223237,24.7078024480113,24.5837119223237,24.6974615708707,4192.68108598376,0.0,1.0
2019-05-17,28.353,28.564,28.342,28.4,7374,24.4329074640229,24.6147345537456,24.423428326644,24.4734092328237,8557.10775755444,0.0,1.0
2019-05-20,28.16,28.242,28.079,28.18,16845,24.2665916900111,24.3372543504721,24.1967907693119,24.2838264852455,19547.6647919724,0.0,1.0
2019-05-21,28.48,28.5,28.31,28.31,9417,24.5423484137612,24.5595832089956,24.395852654269,24.395852654269,10927.8931045417,0.0,1.0
2019-05-22,28.319,28.35,28.3,28.311,2479,24.4036083121244,24.4303222447377,24.3872352566518,24.3967143940307,2876.73855858116,0.0,1.0
2019-05-23,27.89,28.01,27.845,27.927,71286,24.0339219543469,24.1373307257532,23.9951436650696,24.0658063255305,82723.3500956098,0.0,1.0
2019-05-24,28.09,28.12,28.023,28.023,1709,24.2062699066908,24.2321220995423,24.1485333426556,24.1485333426556,1983.19733627075,0.0,1.0
2019-05-28,27.889,28.22,27.889,28.22,6829,24.0330602145852,24.3182960757143,24.0330602145852,24.3182960757143,7924.66624306201,0.0,1.0
2019-05-29,27.72,27.75,27.662,27.75,3783,23.8874261948547,23.9132783877063,23.837445288675,23.9132783877063,4389.95642077955,0.0,1.0
2019-05-30,27.83,27.9,27.77,27.77,12389,23.9822175686438,24.0425393519641,23.9305131829406,23.9305131829406,14376.7301340306,0.0,1.0
2019-05-31,27.59,27.692,27.53,27.53,13170,23.7754000258312,23.8632974815265,23.723695640128,23.723695640128,15283.0362309455,0.0,1.0
2019-06-03,27.76,27.82,27.63,27.65,4695,23.9218957853234,23.9736001710266,23.8098696163,23.8271044115343,5448.28056980176,0.0,1.0
2019-06-04,28.2014,28.2399,27.94,27.94,8541,24.3022677161463,24.3354446969725,24.0770089424329,24.0770089424329,9911.34490877032,0.0,1.0
2019-06-05,28.26,28.32,28.19,28.32,5136,24.352765666183,24.4044700518862,24.2924438828627,24.4044700518862,5960.03599712498,0.0,1.0
2019-06-06,28.36,28.36,28.22,28.3,5354,24.4389396423549,24.4389396423549,24.3182960757143,24.3872352566518,6213.01260292196,0.0,1.0
2019-06-07,28.63,28.6984,28.58,28.5901,2584,24.6716093780191,24.7305523777207,24.6285223899331,24.6372259615265,2998.58508889621,0.0,1.0
2019-06-10,28.82,28.92,28.8101,28.84,3337,24.8353399327457,24.9215139089177,24.8268087091047,24.8525747279801,3872.39877772704,0.0,1.0
2019-06-11,28.909,29.07,28.86,29.07,40028,24.9120347715387,25.0507748731755,24.8698095232145,25.0507748731755,46450.2182423908,0.0,1.0
2019-06-12,28.782,28.89,28.74,28.89,5911,24.8025938218004,24.8956617160661,24.7664007518082,24.8956617160661,6859.37943516467,0.0,1.0
2019-06-13,28.89,28.91,28.866,28.866,4307,24.8956617160661,24.9128965113005,24.8749799617848,24.8749799617848,4998.02862920897,0.0,1.0
2019-06-14,28.775,28.775,28.725,28.75,2089,24.7965616434684,24.7965616434684,24.7534746553824,24.7750181494254,2424.16573169666,0.0,1.0
2019-06-17,28.37,28.474,28.37,28.44,3906,24.7294743412788,24.8201287414019,24.7294743412788,24.790491725977,4481.01801399915,0.327149,1.0
2019-06-18,28.76,28.83,28.76,28.83,8072,25.0694283417405,25.1304457264387,25.0694283417405,25.1304457264387,9260.3116766516,0.0,1.0
2019-06-19,28.91,28.95,28.76,28.83,5680,25.2001798803796,25.23504695735,25.0694283417405,25.1304457264387,6516.17570904127,0.0,1.0
2019-06-20,29.1647,29.165,29.0402,29.0402,2796,25.4221959929888,25.4224574960661,25.3136722159184,25.3136722159184,3207.61043705623,0.0,1.0
2019-06-21,29.063,29.16,29.06,29.09,20108,25.3335464497915,25.4180991114448,25.3309314190187,25.3570817267466,23068.1797812327,0.0,1.0
2019-06-24,29.029,29.115,29.016,29.11,4261,25.3039094343666,25.3788736498531,25.2925776343513,25.3745152652318,4888.27899581424,0.0,1.0
2019-06-25,28.85,29.04,28.85,29.035,3893,25.147879264924,25.3134978805335,25.147879264924,25.3091394959122,4466.10423156648,0.0,1.0
2019-06-26,28.88,29.045,28.88,28.96,3233,25.1740295726518,25.3178562651548,25.1740295726518,25.2437637265927,3708.94296960042,0.0,1.0
2019-06-27,29.08,29.08,28.967,29.019,3162,25.3483649575039,25.3483649575039,25.2498654650625,25.295192665124,3627.49077323741,0.0,1.0
2019-06-28,29.28,29.3,29.15,29.165,5041,25.5227003423561,25.5401338808413,25.4093823422022,25.4224574960661,5783.10594177412,0.0,1.0
2019-07-01,29.486,29.59,29.37,29.59,8008,25.7022657887538,25.7929201888769,25.6011512655396,25.7929201888769,9186.88997852157,0.0,1.0
2019-07-02,29.461,29.51,29.41,29.471,6194,25.6804738656473,25.7231860349361,25.63601834251,25.6891906348899,7105.84372214817,0.0,1.0
2019-07-03,29.658,29.658,29.57,29.57,7286,25.8521942197267,25.8521942197267,25.7754866503917,25.7754866503917,8358.60144649201,0.0,1.0
2019-07-05,29.499,29.566,29.42,29.45,5599,25.7135975887692,25.7719999426947,25.6447351117526,25.6708854194804,6423.25137234543,0.0,1.0
2019-07-08,29.387,29.49,29.35,29.42,29040,25.615969773252,25.7057524964509,25.5837177270544,25.6447351117526,33315.0955265068,0.0,1.0
2019-07-09,29.344,29.37,29.26,29.26,2521,25.5784876655088,25.6011512655396,25.5052668038709,25.5052668038709,2892.1265779037,0.0,1.0
2019-07-10,29.424,29.48,29.397,29.48,3090,25.6482218194497,25.6970357272083,25.6246865424946,25.6970357272083,3544.89136284111,0.0,1.0
2019-07-11,29.497,29.53,29.417,29.53,4870,25.7118542349207,25.7406195734213,25.6421200809798,25.7406195734213,5586.93234208291,0.0,1.0
2019-07-12,29.735,29.76,29.63,29.631,3879,25.9193133428948,25.9411052660013,25.8277872658474,25.8286589427716,4450.04323510053,0.0,1.0
2019-07-15,29.76,29.774,29.681,29.76,9281,25.9411052660013,25.9533087429409,25.8722427889847,25.9411052660013,10647.2934428894,0.0,1.0
2019-07-16,29.663,29.74,29.63,29.69,8397,25.856552604348,25.9236717275161,25.8277872658474,25.880087881303,9633.15623746822,0.0,1.0
2019-07-17,29.551,29.651,29.551,29.651,1731,25.7589247888308,25.8460924812569,25.7589247888308,25.8460924812569,1985.82749161099,0.0,1.0
2019-07-18,29.654,29.654,29.44,29.44,2059,25.8487075120296,25.8487075120296,25.6621686502378,25.6621686502378,2362.11369452746,0.0,1.0
2019-07-19,29.569,29.8,29.569,29.8,4680,25.7746149734675,25.9759723429717,25.7746149734675,25.9759723429717,5368.96167575935,0.0,1.0
2019-07-22,29.554,29.64,29.548,29.64,4450,25.7615398196036,25.83650403509,25.756309758058,25.83650403509,5105.1024481045,0.0,1.0
2019-07-23,29.726,29.726,29.595,29.623,2289,25.9114682505764,25.9114682505764,25.7972785734983,25.8216855273776,2625.9729221823,0.0,1.0
2019-07-24,29.786,29.786,29.66,29.66,5013,25.9637688660321,25.9637688660321,25.8539375735752,25.8539375735752,5750.98394884222,0.0,1.0
2019-07-25,29.533,29.69,29.529,29.69,2239,25.7432346041941,25.880087881303,25.739747896497,25.880087881303,2568.6122205182,0.0,1.0
2019-07-26,29.615,29.63,29.6,29.63,5178,25.8147121119835,25.8277872658474,25.8016369581196,25.8277872658474,5940.27426433374,0.0,1.0
2019-07-29,29.55,29.57,29.5,29.57,5081,25.7580531119065,25.7754866503917,25.7144692656935,25.7754866503917,5828.9945031054,0.0,1.0
2019-07-30,29.397,29.44,29.32,29.41,6117,25.6246865424946,25.6621686502378,25.5575674193265,25.63601834251,7017.50824158546,0.0,1.0
2019-07-31,29.117,29.417,29.055,29.4,5123,25.3806170037016,25.6421200809798,25.3265730343974,25.6273015732674,5877.17749250324,0.0,1.0
2019-08-01,28.704,29.287,28.67,29.1,10278,25.0206144339819,25.5288020808259,24.990977418557,25.3657984959892,11791.0658340715,0.0,1.0
2019-08-02,28.455,28.62,28.382,28.62,6896,24.8035668798409,24.947393572344,24.7399344643699,24.947393572344,7911.18797351208,0.0,1.0
2019-08-05,27.63,28.0,27.45,28.0,8171,24.0844334173258,24.4069538793023,23.9275315709588,24.4069538793023,9373.8858659465,0.0,1.0
2019-08-06,27.979,27.999,27.75,27.82,7652,24.3886486638928,24.406082202378,24.1890346482371,24.2500520329353,8778.4817826732,0.0,1.0
2019-08-07,28.03,28.03,27.62,27.67,20111,24.4331041870301,24.4331041870301,24.0757166480832,24.1193004942962,23071.6214233326,0.0,1.0
2019-08-08,28.487,28.487,28.17,28.17,11875,24.8314605414173,24.8314605414173,24.5551389564266,24.5551389564266,13623.1666452227,0.0,1.0
2019-08-09,28.227,28.32,28.105,28.32,11409,24.6048245411095,24.6858904950657,24.4984799563497,24.6858904950657,13088.5649057133,0.0,1.0
2019-08-12,27.83,27.989,27.83,27.986,5407,24.2587688021779,24.3973654331354,24.2587688021779,24.3947504023626,6202.98627795531,0.0,1.0
2019-08-13,28.212,28.369,27.96,27.96,20558,24.5917493872456,24.7286026643545,24.3720868023319,24.3720868023319,23584.4260962095,0.0,1.0
2019-08-14,27.388,27.78,27.38,27.78,13492,23.8734876016547,24.2151849559649,23.8665141862606,24.2151849559649,15478.2117370396,0.0,1.0
2019-08-15,27.531,27.559,27.37,27.5,12304,23.998137401824,24.0225443557033,23.857797417018,23.9711154171719,14115.3214655006,0.0,1.0
2019-08-16,27.9227,27.9227,27.71,27.7563,5770,24.3395732530569,24.3395732530569,24.1541675712667,24.1945262128599,6619.42497203664,0.0,1.0
2019-08-19,28.16,28.19,28.13,28.17,35736,24.546422187184,24.5725724949118,24.5202718794562,24.5551389564266,40996.8406933625,0.0,1.0
2019-08-20,27.99,28.1,27.99,28.09,8469,24.3982371100597,24.4941215717284,24.3982371100597,24.4854048024858,9715.75564786451,0.0,1.0
2019-08-21,28.242,28.28,28.19,28.24,11227,24.6178996949734,24.6510234180953,24.5725724949118,24.6161563411249,12879.771951656,0.0,1.0
2019-08-22,28.239,28.284,28.096,28.284,15970,24.6152846642006,24.6545101257923,24.4906348640313,24.6545101257923,18321.0081115122,0.0,1.0
2019-08-23,27.6,28.16,27.6,28.029,5291,24.058283109598,24.546422187184,24.058283109598,24.4322325101058,6069.90945009459,0.0,1.0
2019-08-26,27.808,27.837,27.707,27.741,48788,24.2395919098442,24.2648705406478,24.1515525404939,24.1811895559187,55970.278255758,0.0,1.0
2019-08-27,27.801,28.05,27.78,28.01,30991,24.2334901713744,24.4505377255153,24.2151849559649,24.4156706485449,35553.3101054397,0.0,1.0
2019-08-28,27.905,27.933,27.671,27.671,3900,24.3241445714975,24.3485515253768,24.1201721712205,24.1201721712205,4474.13472979946,0.0,1.0
2019-08-29,28.302,28.35,28.206,28.3,9812,24.670200310429,24.7120408027936,24.5865193257,24.6684569565805,11256.4640945621,0.0,1.0
2019-08-30,28.371,28.43,28.276,28.43,7926,24.730346018203,24.7817749567344,24.6475367103983,24.7817749567344,9092.81842779245,0.0,1.0
2019-09-03,28.191,28.26,28.116,28.16,3159,24.5734441718361,24.6335898796101,24.5080684025165,24.546422187184,3624.04913113756,0.0,1.0
2019-09-04,28.582,28.582,28.46,28.46,11475,24.9142698492221,24.9142698492221,24.8079252644623,24.8079252644623,13164.2810319099,0.0,1.0
2019-09-05,28.945,29.007,28.91,28.91,14081,25.2306885727287,25.2847325420329,25.2001798803796,25.2001798803796,16153.9208026426,0.0,1.0
2019-09-06,29.038,29.14,29.038,29.14,4354,25.311754526685,25.4006655729596,25.311754526685,25.4006655729596,4994.96990090945,0.0,1.0
2019-09-09,29.077,29.099,29.02,29.099,4017,25.3457499267312,25.3649268190649,25.2960643420483,25.3649268190649,4608.35877169344,0.0,1.0
2019-09-10,29.098,29.098,28.98,28.98,2488,25.3640551421406,25.3640551421406,25.2611972650779,25.2611972650779,2854.2685148054,0.0,1.0
2019-09-11,29.333,29.333,29.14,29.18,11848,25.5688992193419,25.5688992193419,25.4006655729596,25.43553264993,13592.1918663241,0.0,1.0
2019-09-12,29.44,29.535,29.367,29.367,8464,25.6621686502378,25.7449779580426,25.5985362347668,25.5985362347668,9710.01957769812,0.0,1.0
2019-09-13,29.502,29.593,29.502,29.593,2226,25.716212619542,25.7955352196497,25.716212619542,25.7955352196497,2553.69843808554,0.0,1.0
2019-09-16,29.388,29.415,29.356,29.414,3008,25.6168414501763,25.6403767271313,25.5889477885999,25.6395050502071,3450.81981211199,0.0,1.0
2019-09-17,29.464,29.464,29.326,29.326,2834,25.6830888964201,25.6830888964201,25.5627974808721,25.5627974808721,3251.20457032094,0.0,1.0
2019-09-18,29.371,29.396,29.154,29.396,3623,25.6020229424638,25.6238148655704,25.4128690498992,25.6238148655704,4156.35644258038,0.0,1.0
2019-09-19,29.33,29.483,29.33,29.483,3824,25.5662841885691,25.699650757981,25.5662841885691,25.699650757981,4386.94646327004,0.0,1.0
2019-09-20,29.17,29.24,29.14,29.214,11829,25.4268158806874,25.4878332653857,25.4006655729596,25.4651696653549,13570.3947996918,0.0,1.0
2019-09-23,29.209,29.231,29.11,29.11,13270,25.4608112807336,25.4799881730673,25.3745152652318,25.3745152652318,15223.530221651,0.0,1.0
2019-09-24,28.952,29.152,28.89,29.152,3750,25.2367903111986,25.4111256960507,25.1827463418944,25.4111256960507,4302.05262480717,0.0,1.0
2019-09-25,29.089,29.123,28.9,28.9,40956,25.3562100498223,25.3858470652472,25.191463111137,25.191463111137,46985.297947094,0.0,1.0
2019-09-26,29.026,29.092,28.933,29.004,4857,25.3012944035939,25.3588250805951,25.2202284496376,25.2821175112601,5572.01855965024,0.0,1.0
2019-09-27,28.86,29.1,28.74,29.1,13983,25.1565960341666,25.3657984959892,25.0519948032553,25.3657984959892,16041.493827381,0.0,1.0
2019-09-30,28.997,29.04,28.997,29.024,1050,25.2760157727903,25.3134978805335,25.2760157727903,25.2995510497453,1204.57473494601,0.0,1.0
2019-10-01,28.666,28.757,28.666,28.731,5127,24.98749071086,25.0668133109677,24.98749071086,25.0441497109369,5881.76634863636,0.0,1.0
2019-10-02,28.183,28.44,28.08,28.42,21427,24.566470756442,24.790491725977,24.4766880332431,24.7730581874918,24581.3550911316,0.0,1.0
2019-10-03,28.319,28.325,28.075,28.075,9679,24.6850188181415,24.690248879687,24.4723296486218,24.4723296486218,11103.8846281356,0.0,1.0
2019-10-04,28.657,28.657,28.444,28.444,2857,24.9796456185416,24.9796456185416,24.7939784336741,24.7939784336741,3277.59049308643,0.0,1.0
2019-10-07,28.542,28.71,28.53,28.577,10836,24.8794027722516,25.0258444955275,24.8689426491605,24.9099114646008,12431.2112646428,0.0,1.0
2019-10-08,28.089,28.34,28.089,28.33,19666,24.4845331255615,24.703324033551,24.4845331255615,24.6946072643083,22561.1111785221,0.0,1.0
2019-10-09,28.335,28.414,28.276,28.283,3376,24.6989656489297,24.7678281259463,24.6475367103983,24.6536384488681,3872.99457635973,0.0,1.0
2019-10-10,28.519,28.597,28.3,28.3,9020,24.8593542029936,24.927345003086,24.6684569565805,24.6684569565805,10347.8705802029,0.0,1.0
2019-10-11,29.073,29.25,28.91,28.91,9624,25.3422632190341,25.4965500346283,25.2001798803796,25.2001798803796,11040.7878563051,0.0,1.0
2019-10-14,28.953,29.04,28.92,28.92,7303,25.2376619881228,25.3134978805335,25.2088966496222,25.2088966496222,8378.10408505782,0.0,1.0
2019-10-15,29.226,29.31,28.98,28.98,3984,25.475629788446,25.5488506500839,25.2611972650779,25.2611972650779,4570.50070859514,0.0,1.0
2019-10-16,29.146,29.23,29.119,29.22,5366,25.4058956345052,25.4791164961431,25.3823603575501,25.4703997269005,6155.95050259073,0.0,1.0
2019-10-17,29.243,29.331,29.225,29.24,3580,25.4904482961585,25.5671558654934,25.4747581115218,25.4878332653857,4107.02623914924,0.0,1.0
2019-10-18,29.178,29.25,29.09,29.14,9158,25.4337892960815,25.4965500346283,25.3570817267466,25.4006655729596,10506.1861167958,0.0,1.0
2019-10-21,29.37,29.4,29.32,29.4,5308,25.6011512655396,25.6273015732674,25.5575674193265,25.6273015732674,6089.41208866039,0.0,1.0
2019-10-22,29.377,29.54,29.35,29.4,11136,25.6072530040094,25.7493363426639,25.5837177270544,25.6273015732674,12775.3754746274,0.0,1.0
2019-10-23,29.391,29.437,29.308,29.326,11336,25.6194564809491,25.6595536194651,25.5471072962354,25.5627974808721,13004.8182812837,0.0,1.0
2019-10-24,29.518,29.518,29.44,29.5,7273,25.7301594503302,25.7301594503302,25.6621686502378,25.7144692656935,8343.68766405934,0.0,1.0
2019-10-25,29.698,29.74,29.54,29.54,18474,25.8870612966971,25.9236717275161,25.7493363426639,25.7493363426639,21193.6320508501,0.0,1.0
2019-10-28,29.847,29.88,29.78,29.78,11349,26.016941158412,26.0457064969126,25.9585388044865,25.9585388044865,13019.7320637164,0.0,1.0
2019-10-29,29.851,29.97,29.81,29.82,7962,26.020427866109,26.1241574200961,25.9846891122143,25.9934058814569,9134.11813299059,0.0,1.0
2019-10-30,29.874,29.874,29.67,29.707,4808,26.040476435367,26.040476435367,25.8626543428178,25.8949063890155,5515.80507201944,0.0,1.0
2019-10-31,29.679,29.79,29.624,29.71,103388,25.8704994351362,25.9672555737291,25.8225572043018,25.8975214197882,118608.16447295,0.0,1.0
2019-11-01,30.07,30.07,29.89,29.89,14915,26.2113251125221,26.2113251125221,26.0544232661552,26.0544232661552,17110.6973063997,0.0,1.0
2019-11-04,30.235,30.261,30.21,30.23,11385,26.3551518050252,26.3778154050559,26.3333598819186,26.3507934204039,13061.0317689146,0.0,1.0
2019-11-05,30.272,30.31,30.272,30.305,4104,26.3874038512228,26.4205275743447,26.3874038512228,26.4161691897234,4708.16639258897,0.0,1.0
2019-11-06,30.283,30.318,30.2,30.23,56875,26.3969922973897,26.4275009897388,26.324643112676,26.3507934204039,65247.7981429087,0.0,1.0
2019-11-07,30.422,30.54,30.39,30.42,6099,26.5181553898619,26.6210132669247,26.4902617282856,26.5164120360134,6996.85838898639,0.0,1.0
2019-11-08,30.377,30.383,30.307,30.316,3505,26.4789299282702,26.4841599898158,26.4179125435719,26.4257576358903,4020.9851866531,0.0,1.0
2019-11-11,30.336,30.398,30.22,30.25,22787,26.4431911743755,26.4972351436797,26.3420766511612,26.3682269588891,26141.566176395,0.0,1.0
2019-11-12,30.307,30.382,30.3,30.382,5523,26.4179125435719,26.4832883128915,26.4118108051021,26.4832883128915,6336.06310581601,0.0,1.0
2019-11-13,30.222,30.285,30.163,30.27,5063,26.3438200050098,26.3987356512382,26.2923910664784,26.3856604973743,5808.34465050632,0.0,1.0
2019-11-14,30.279,30.279,30.194,30.194,5817,26.3935055896926,26.3935055896926,26.3194130511305,26.3194130511305,6673.3440316009,0.0,1.0
2019-11-15,30.469,30.5,30.385,30.393,6695,26.5591242053022,26.5861461899543,26.4859033436643,26.4928767590584,7680.5979528224,0.0,1.0
2019-11-18,30.477,30.54,30.46,30.54,12199,26.5660976206963,26.6210132669247,26.5512791129838,26.6210132669247,13994.863992006,0.0,1.0
2019-11-19,30.543,30.609,30.44,30.58,14212,26.6236282976975,26.6811589746987,26.5338455744986,26.6558803438951,16304.2058410025,0.0,1.0
2019-11-20,30.436,30.558,30.32,30.53,11601,26.5303588668016,26.6367034515614,26.4292443435873,26.6122964976821,13308.8300001035,0.0,1.0
2019-11-21,30.361,30.39,30.301,30.316,5094,26.464983097482,26.4902617282856,26.4126824820264,26.4257576358903,5843.90828553807,0.0,1.0
2019-11-22,30.442,30.51,30.374,30.51,14114,26.5355889283471,26.5948629591969,26.4763148974974,26.5948629591969,16191.7788657409,0.0,1.0
2019-11-25,30.691,30.75,30.61,30.61,2985,26.7526364824881,26.8040654210195,26.682030651623,26.682030651623,3424.43388934651,0.0,1.0
2019-11-26,30.74,30.77,30.64,30.64,5985,26.7953486517769,26.8214989595047,26.7081809593508,26.7081809593508,6866.07598919224,0.0,1.0
2019-11-27,30.842,30.842,30.75,30.81,17323,26.8842596980515,26.8842596980515,26.8040654210195,26.8563660364751,19873.1886985425,0.0,1.0
2019-11-29,30.614,30.68,30.614,30.67,2158,26.68551735932,26.7430480363212,26.68551735932,26.7343312670786,2475.68788382237,0.0,1.0
2019-12-02,30.417,30.501,30.41,30.43,7369,26.5137970052406,26.5870178668785,26.5076952667708,26.525128805256,8453.82021125442,0.0,1.0
2019-12-03,30.185,30.185,30.05,30.06,5140,26.3115679588121,26.3115679588121,26.1938915740369,26.2026083432795,5896.68013106904,0.0,1.0
2019-12-04,30.398,30.464,30.344,30.35,4577,26.4972351436797,26.5547658206809,26.4501645897696,26.4553946513152,5250.79863033131,0.0,1.0
2019-12-05,30.48,30.48,30.378,30.427,4848,26.5687126514691,26.5687126514691,26.4798016051945,26.5225137744832,5561.6936333507,0.0,1.0
2019-12-06,30.74,30.749,30.67,30.67,3685,26.7953486517769,26.8031937440952,26.7343312670786,26.7343312670786,4227.48371264384,0.0,1.0
2019-12-09,30.623,30.706,30.619,30.704,2670,26.6933624516384,26.765711636352,26.6898757439413,26.7639682825035,3063.0614688627,0.0,1.0
2019-12-10,30.605,30.688,30.56,30.56,9477,26.6776722670017,26.7500214517153,26.6384468054099,26.6384468054099,10872.1473934127,0.0,1.0
2019-12-11,30.75,30.75,30.63,30.63,6249,26.8040654210195,26.8040654210195,26.6994641901082,26.6994641901082,7168.94049397866,0.0,1.0
2019-12-12,31.045,31.09,30.74,30.8,45335,27.0612101136764,27.1004355752681,26.7953486517769,26.8476492672325,52008.9481988355,0.0,1.0
2019-12-13,31.092,31.12,31.057,31.12,51801,27.1021789291167,27.126585882996,27.0716702367675,27.126585882996,59426.8341380363,0.0,1.0
2019-12-16,30.889,31.01,30.86,30.87,17627,27.2960137267645,27.402939093754,27.2703869859158,27.279223793105,19947.2497504689,0.42537,1.0
2019-12-17,30.943,31.02,30.88,30.88,41551,27.3437324855863,27.4117759009433,27.2880606002942,27.2880606002942,47020.3763761124,0.0,1.0
2019-12-18,30.966,31.025,30.946,30.98,9860,27.3640571421215,27.4161943045379,27.3463835277431,27.3764286721864,11157.8761297795,0.0,1.0
2019-12-19,30.97,31.01,30.897,30.936,56658,27.3675918649972,27.402939093754,27.3030831725159,27.3375467205538,64115.9174199845,0.0,1.0
2019-12-20,31.075,31.096,31.063,31.07,4979,27.4603783404839,27.4789356355813,27.4497741718569,27.4559599368893,5634.38795640692,0.0,1.0
2019-12-23,31.113,31.19,31.103,31.19,16086,27.4939582078029,27.5620016231599,27.4851214006137,27.5620016231599,18203.4072437762,0.0,1.0
2019-12-24,31.117,31.18,31.109,31.18,8181,27.4974929306786,27.5531648159707,27.4904234849273,27.5531648159707,9257.86862248745,0.0,1.0
2019-12-26,31.214,31.255,31.2,31.224,1854,27.583209960414,27.6194408698898,27.5708384303491,27.5920467676032,2098.04283413907,0.0,1.0
2019-12-27,31.27,31.306,31.22,31.22,3071,27.6326960806736,27.6645085865548,27.5885120447275,27.5885120447275,3475.23707855506,0.0,1.0
2019-12-30,31.16,31.28,31.1,31.24,20024,27.5354912015923,27.6415328878628,27.482470358457,27.606185659106,22659.7679130532,0.0,1.0
2019-12-31,31.2,31.2,31.12,31.169,8320,27.5708384303491,27.5708384303491,27.5001439728354,27.5434443280625,9415.16525352592,0.0,1.0
2020-01-02,31.437,31.437,31.299,31.38,6384,27.7802707607335,27.7802707607335,27.6583228215223,27.729900959755,7224.32872337854,0.0,1.0
2020-01-03,31.173,31.23,31.138,31.163,4242,27.5469790509382,27.5973488519168,27.516050225776,27.538142243749,4800.37632277127,0.0,1.0
2020-01-06,31.155,31.2,31.048,31.06,6616,27.5310727979976,27.5708384303491,27.436518961073,27.4471231297001,7486.86698525572,0.0,1.0
2020-01-07,31.117,31.15,31.08,31.13,4900,27.4974929306786,27.526654394403,27.4647967440785,27.5089807800246,5544.98915171599,0.0,1.0
2020-01-08,31.237,31.32,31.05,31.05,5503,27.6035346169492,27.6768801166197,27.4382863225109,27.4382863225109,6227.36230650879,0.0,1.0
2020-01-09,31.345,31.346,31.28,31.315,2219,27.6989721345927,27.6998558153116,27.6415328878628,27.6724617130251,2511.08794441995,0.0,1.0
2020-01-10,31.307,31.47,31.284,31.47,10034,27.6653922672737,27.8094322244579,27.6450676107385,27.8094322244579,11354.7798261874,0.0,1.0
2020-01-13,31.56,31.56,31.385,31.43,14877,27.8889634891608,27.8889634891608,27.7343193633496,27.774084995701,16835.2660428732,0.0,1.0
2020-01-14,31.544,31.607,31.52,31.54,11314,27.8748245976581,27.9304964829501,27.853616260404,27.8712898747824,12803.2667882683,0.0,1.0
2020-01-15,31.487,31.529,31.43,31.522,3469,27.8244547966796,27.8615693868743,27.774084995701,27.8553836218418,3925.62599332709,0.0,1.0
2020-01-16,31.729,31.73,31.637,31.637,3951,28.0383055306586,28.0391892113775,27.9570069045178,27.9570069045178,4471.07186498568,0.0,1.0
2020-01-17,31.876,31.89,31.83,31.85,4673,28.16820659634,28.1805781264049,28.1275572832696,28.1452308976481,5288.10904203445,0.0,1.0
2020-01-21,31.654,31.76,31.62,31.76,11086,27.9720294767394,28.0656996329451,27.9419843322961,28.0656996329451,12545.2550481477,0.0,1.0
2020-01-22,31.774,31.93,31.722,31.93,5280,28.07807116301,28.2159253551618,28.0321197656261,28.2159253551618,5975.00871858376,0.0,1.0
2020-01-23,31.718,31.72,31.5,31.551,9783,28.0285850427504,28.0303524041883,27.8359426460255,27.8810103626905,11070.7405859668,0.0,1.0
2020-01-24,31.515,31.82,31.412,31.82,8834,27.8491978568094,28.1187204760804,27.7581787427605,28.1187204760804,9996.82329923652,0.0,1.0
2020-01-27,30.923,31.07,30.89,30.89,20083,27.3260588712079,27.4559599368893,27.2968974074835,27.2968974074835,22726.5341089616,0.0,1.0
2020-01-28,31.25,31.27,31.03,31.03,6367,27.6150224662952,27.6326960806736,27.4206127081325,27.4206127081325,7205.0910059134,0.0,1.0
2020-01-29,31.126,31.24,31.126,31.19,4826,27.5054460571489,27.606185659106,27.5054460571489,27.5620016231599,5461.24849922069,0.0,1.0
2020-01-30,31.0738,31.0738,30.76,30.76,6050,27.4593179236212,27.4593179236212,27.1820189140237,27.1820189140237,6846.36415671056,0.0,1.0
2020-01-31,30.438,30.76,30.341,30.76,11755,26.897473722531,27.1820189140237,26.8117566927956,27.1820189140237,13302.3158119227,0.0,1.0
2020-02-03,30.67,30.84,30.629,30.66,10999,27.1024876493207,27.2527133715374,27.066256739845,27.0936508421315,12446.8031999437,0.0,1.0
2020-02-04,31.118,31.206,31.11,31.12,7000,27.4983766113975,27.5761405146626,27.4913071656462,27.5001439728354,7921.41307387999,0.0,1.0
2020-02-05,31.5057,31.58,31.4106,31.4179,4991,27.8409796261234,27.9066371035393,27.756941589754,27.7633924590021,5647.96752167643,0.0,1.0
2020-02-06,31.531,31.72,31.531,31.72,10511,27.8633367483121,28.0303524041883,27.8633367483121,28.0303524041883,11894.5675456504,0.0,1.0
2020-02-07,31.263,31.35,31.22,31.32,7654,27.6265103156412,27.7033905381873,27.5885120447275,27.6768801166197,8661.49938106818,0.0,1.0
2020-02-10,31.399,31.399,31.284,31.325,6313,27.7466908934145,27.7466908934145,27.6450676107385,27.6812985202143,7143.98296220061,0.0,1.0
2020-02-11,31.67,31.731,31.56,31.65,17779,27.9861683682422,28.0400728920964,27.8889634891608,27.9684947538638,20119.257577216,0.0,1.0
2020-02-12,31.845,31.88,31.72,31.74,9560,28.1408124940534,28.1717413192157,28.0303524041883,28.0480260185667,10818.3869980418,0.0,1.0
2020-02-13,31.757,31.87,31.66,31.66,24266,28.0630485907884,28.1629045120265,27.977331561053,27.977331561053,27460.1442358245,0.0,1.0
2020-02-14,31.704,31.78,31.62,31.78,16712,28.0162135126855,28.0833732473236,27.9419843322961,28.0833732473236,18911.8078986689,0.0,1.0
2020-02-18,31.658,31.728,31.59,31.59,21156,27.9755641996151,28.0374218499396,27.9154739107285,27.9154739107285,23940.7735701436,0.0,1.0
2020-02-19,31.812,31.891,31.8,31.8,6380,28.111651030329,28.1814618071238,28.101046861702,28.101046861702,7219.80220162205,0.0,1.0
2020-02-20,31.647,31.82,31.54,31.82,4003,27.965843711707,28.1187204760804,27.8712898747824,28.1187204760804,4529.91664782022,0.0,1.0
2020-02-21,31.413,31.53,31.361,31.361,7539,27.7590624234794,27.8624530675932,27.7131110260955,27.7131110260955,8531.36188056873,0.0,1.0
2020-02-24,30.43,30.63,30.37,30.37,8744,26.8904042767796,27.0671404205639,26.8373834336443,26.8373834336443,9894.97655971522,0.0,1.0
2020-02-25,29.674,30.47,29.64,30.47,15793,26.222341653275,26.9257515055365,26.1922965088317,26.9257515055365,17871.8395251123,0.0,1.0
2020-02-26,29.585,30.1,29.57,30.1,7872,26.143694069291,26.5987896395355,26.1304388585072,26.5987896395355,8908.19481679759,0.0,1.0
2020-02-27,28.53,29.4,28.53,29.0,16394,25.2114109108288,25.9802131362905,25.2114109108288,25.6267408487219,18551.9494190269,0.0,1.0
2020-02-28,28.18,28.18,27.57,27.864,21495,24.9021226592063,24.9021226592063,24.3630774206643,24.6228795520272,24324.3962890072,0.0,1.0
2020-03-02,28.996,29.01,28.06,28.31,12673,25.6232061258462,25.6355776559111,24.7960809729358,25.0170011526661,14341.1525550402,0.0,1.0
2020-03-03,28.559,29.3,28.49,29.08,33657,25.2370376516776,25.8918450643984,25.176063682072,25.6974353062356,38087.285689654,0.0,1.0
2020-03-04,29.515,29.515,28.96,29.069,6722,26.0818364189665,26.0818364189665,25.5913936199651,25.6877148183275,7606.81981180302,0.0,1.0
2020-03-05,28.64,29.0,28.57,28.79,17785,25.3086157899102,25.6267408487219,25.2467581395857,25.4411678977484,20126.0473598508,0.0,1.0
2020-03-06,28.219,28.219,27.843,27.86,15989,24.9365862072443,24.9365862072443,24.6043222569298,24.6193448291515,18093.639091181,0.0,1.0
2020-03-09,26.11,27.01,26.11,26.25,30928,23.0729035710389,23.8682162180683,23.0729035710389,23.196618871688,34999.0662212801,0.0,1.0
2020-03-10,27.187,27.187,26.23,27.04,94451,24.0246277053174,24.0246277053174,23.1789452573095,23.8947266396359,106883.626605862,0.0,1.0
2020-03-11,25.89,26.49,25.61,26.47,37341,22.8784938128762,23.4087022442291,22.6310632115782,23.3910286298507,42256.2122273932,0.0,1.0
2020-03-12,23.48,24.14,23.181,24.08,32361,20.7488232802755,21.3320525547637,20.484602745318,21.2790317116284,36620.6926405472,0.0,1.0
2020-03-13,24.892,24.97,23.45,24.97,18100,21.9965804553926,22.0655075514685,20.7223128587079,22.0655075514685,20482.5109481754,0.0,1.0
2020-03-16,22.25,23.51,22.25,22.33,11910,19.6618959960022,20.7753337018432,19.6618959960022,19.7325904535159,13477.7185299872,0.0,1.0
2020-03-17,23.381,23.398,22.3,22.674,11663,20.6613388891023,20.676361461324,19.7060800319482,20.0365766208249,13198.2058115232,0.0,1.0
2020-03-18,21.77,22.285,21.16,21.67,56396,19.2377292509199,19.6928248211644,18.6986840123778,19.1493611790277,63819.4302449335,0.0,1.0
2020-03-19,22.04,22.379,21.373,21.373,49759,19.4763230450287,19.775890808743,18.8869080055081,18.8869080055081,56308.7990204562,0.0,1.0
2020-03-20,21.378,22.56,21.368,22.45,38585,18.8913264091027,19.9358370188678,18.8824896019135,19.8386321397865,43663.9604936655,0.0,1.0
2020-03-23,21.0,21.32,20.75,21.32,65701,18.5572950973504,18.8400729274052,18.33637491762,18.8400729274052,74349.2514809982,0.0,1.0
2020-03-24,22.92,22.92,22.08,22.08,59913,20.2539620776795,20.2539620776795,19.5116702737855,19.5116702737855,67799.3744993389,0.0,1.0
2020-03-25,23.35,24.04,22.606,22.95,46268,20.6339447868158,21.2436844828716,19.9764863319382,20.2804724992472,52358.2771574683,0.0,1.0
2020-03-26,24.64,24.64,23.53,23.53,136260,21.7738929142244,21.7738929142244,20.7930073162216,20.7930073162216,154195.96363527,0.0,1.0
2020-03-27,23.66,24.26,23.64,23.64,16184,20.9078858096814,21.4380942410343,20.890212195303,20.890212195303,18314.3070268105,0.0,1.0
2020-03-30,24.32,24.42,23.85,23.85,27332,21.4911150841696,21.5794831560617,21.0757851462765,21.0757851462765,30929.7231621839,0.0,1.0
2020-03-31,23.95,24.47,23.93,24.22,45082,21.1641532181686,21.6236671920078,21.1464796037902,21.4027470122774,51016.1634566654,0.0,1.0
2020-04-01,23.0,23.478,23.0,23.15,10351,20.3246565351933,20.7470559188377,20.3246565351933,20.4572086430315,11713.5066753902,0.0,1.0
2020-04-02,23.43,23.53,23.245,23.47,3938,20.7046392443295,20.7930073162216,20.541158311329,20.7399864730863,4456.36066927705,0.0,1.0
2020-04-03,23.07,23.57,22.95,23.46,30007,20.3865141855178,20.8283545449785,20.2804724992472,20.7311496658971,33956.8345868451,0.0,1.0
2020-04-06,24.57,24.66,24.24,24.25,5719,21.7120352638999,21.7915665286029,21.4204206266558,21.4292574338451,6471.79448135995,0.0,1.0
2020-04-07,24.7,25.42,24.7,25.42,10925,21.8269137573597,22.4631638749832,21.8269137573597,22.4631638749832,12363.0625474484,0.0,1.0
2020-04-08,25.28,25.43,24.847,24.88,10118,22.3394485743342,22.4720006821724,21.9568148230412,21.9859762867656,11449.8367830739,0.0,1.0
2020-04-09,25.67,25.999,25.63,25.67,15986,22.6840840547135,22.9748150112387,22.6487368259567,22.6840840547135,18090.2441998636,0.0,1.0
2020-04-13,25.38,25.475,25.186,25.186,19681,22.4278166462263,22.5117663145238,22.2563825867555,22.2563825867555,22271.6186724331,0.0,1.0
2020-04-14,26.11,26.154,25.97,26.0,6870,23.0729035710389,23.1117855226715,22.9491882703899,22.9756986919576,7774.30111679365,0.0,1.0
2020-04-15,25.22,25.495,25.14,25.35,17139,22.2864277311989,22.5294399289023,22.2157332736851,22.4013062246587,19395.0140961755,0.0,1.0
2020-04-16,25.33,25.375,25.181,25.375,3449,22.3836326102802,22.4233982426317,22.2519641831609,22.4233982426317,3902.99338454458,0.0,1.0
2020-04-17,26.071,26.13,25.774,25.99,4808,23.038440023001,23.0905771854174,22.7759868494813,22.9668618847684,5440.87915131642,0.0,1.0
2020-04-20,25.673,26.003,25.673,25.88,15668,22.6867350968703,22.9783497341144,22.6867350968703,22.869657005687,17730.3857202216,0.0,1.0
2020-04-21,24.97,25.32,24.86,25.22,18776,22.0655075514685,22.374795803091,21.9683026723871,22.2864277311989,21247.4931250244,0.0,1.0
2020-04-22,25.514,25.56,25.362,25.41,13182,22.5462298625618,22.5868791756322,22.4119103932857,22.4543270677939,14917.1524485551,0.0,1.0
2020-04-23,25.51,25.944,25.441,25.65,14350,22.5426951396861,22.926212571698,22.4817211700805,22.6664104403351,16238.8968014539,0.0,1.0
2020-04-24,25.785,25.798,25.4,25.51,2087,22.7857073373895,22.7971951867355,22.4454902606047,22.5426951396861,2361.71272645536,0.0,1.0
2020-04-27,26.322,26.37,26.16,26.29,3402,23.2602438834503,23.3026605579585,23.117087606985,23.2319661004448,3849.80675390567,0.0,1.0
2020-04-28,26.35,26.66,26.35,26.63,7453,23.2849869435801,23.5589279664457,23.2849869435801,23.5324175448781,8434.04166280393,0.0,1.0
2020-04-29,27.001,27.045,26.79,26.79,36303,23.860263091598,23.8991450432305,23.6738064599055,23.6738064599055,41081.5798315806,0.0,1.0
2020-04-30,26.369,26.89,26.25,26.71,23295,23.3017768772396,23.7621745317977,23.196618871688,23.6031120023918,26361.3310794335,0.0,1.0
2020-05-01,25.544,25.77,25.46,25.77,9994,22.5727402841294,22.7724521266057,22.49851110374,22.7724521266057,11309.5146086224,0.0,1.0
2020-05-04,25.688,25.688,25.4,25.463,6865,22.6999903076541,22.6999903076541,22.4454902606047,22.5011621458968,7768.64296459801,0.0,1.0
2020-05-05,25.82,26.131,25.75,25.83,10051,22.8166361625517,23.0914608661363,22.7547785122272,22.8254729697409,11374.0175436525,0.0,1.0
2020-05-06,25.75,26.24,25.75,26.19,5632,22.7547785122272,23.1877820644987,22.7547785122272,23.1435980285527,6373.34263315601,0.0,1.0
2020-05-07,26.11,26.15,26.03,26.03,18985,23.0729035710389,23.1082507997958,23.0022091135252,23.0022091135252,21484.0038868017,0.0,1.0
2020-05-08,26.533,26.533,26.37,26.37,7012,23.4467005151427,23.4467005151427,23.3026605579585,23.3026605579585,7934.9926391495,0.0,1.0
2020-05-11,26.49,26.6,26.22,26.36,14152,23.4087022442291,23.5059071233105,23.1701084501203,23.2938237507693,16014.8339745071,0.0,1.0
2020-05-12,25.91,26.56,25.91,26.53,38964,22.8961674272547,23.4705598945536,22.8961674272547,23.444049472986,44092.8484300941,0.0,1.0
2020-05-13,25.563,26.0,25.366,25.76,11766,22.5895302177889,22.9756986919576,22.4154451161614,22.7636153194164,13314.7637467531,0.0,1.0
2020-05-14,25.65,25.65,24.97,25.23,31429,22.6664104403351,22.6664104403351,22.0655075514685,22.2952645383881,35566.013071282,0.0,1.0
2020-05-15,25.73,25.73,25.49,25.49,16630,22.7371048978488,22.7371048978488,22.5250215253077,22.5250215253077,18819.0142026606,0.0,1.0
2020-05-18,26.835,26.835,26.39,26.39,2394,23.713572092257,23.713572092257,23.320334172337,23.320334172337,2709.12327126695,0.0,1.0
2020-05-19,26.43,26.859,26.43,26.63,13140,23.3556814010938,23.7347804295111,23.3556814010938,23.5324175448781,14869.6239701119,0.0,1.0
2020-05-20,26.85,26.966,26.79,26.79,4079,23.7268273030408,23.8293342664357,23.6738064599055,23.6738064599055,4615.92056119378,0.0,1.0
2020-05-21,26.74,26.76,26.65,26.76,11203,23.6296224239595,23.6472960383379,23.5500911592565,23.6472960383379,12677.6558095253,0.0,1.0
2020-05-22,26.65,26.66,26.511,26.66,5115,23.5500911592565,23.5589279664457,23.4272595393264,23.5589279664457,5788.28969612802,0.0,1.0
2020-05-26,27.1,27.36,27.1,27.28,15183,23.9477474827712,24.1775044696908,23.9477474827712,24.106810012177,17181.5449572457,0.0,1.0
2020-05-27,27.48,27.51,27.17,27.41,29202,24.2835461559613,24.310056577529,24.0096051330957,24.2216885056368,33045.8720833491,0.0,1.0
2020-05-28,27.445,27.78,27.44,27.666,96088,24.2526173307991,24.5486503716378,24.2481989272045,24.4479107696807,108736.105634711,0.0,1.0
2020-05-29,27.666,27.666,27.29,27.39,16507,24.4479107696807,24.4479107696807,24.1156468193663,24.2040148912584,18679.8236586481,0.0,1.0
2020-06-01,27.874,27.874,27.77,27.77,26420,24.6317163592164,24.6317163592164,24.5398135644486,24.5398135644486,29897.6762017013,0.0,1.0
2020-06-02,28.109,28.109,27.86,27.905,10440,24.8393813281629,24.8393813281629,24.6193448291515,24.6591104615029,11814.2217844724,0.0,1.0
2020-06-03,28.46,28.534,28.3,28.3,31668,25.1495532605044,25.2149456337045,25.0081643454769,25.0081643454769,35836.472746233,0.0,1.0
2020-06-04,28.347,28.47,28.315,28.45,8732,25.0496973392662,25.1583900676936,25.0214195562607,25.1407164533151,9881.39699444572,0.0,1.0
2020-06-05,28.965,29.003,28.93,28.955,11956,25.5958120235597,25.6293918908787,25.5648831983974,25.5869752163705,13529.773530187,0.0,1.0
2020-06-08,29.29,29.29,29.014,29.04,3012,25.8830082572091,25.8830082572091,25.6391123787868,25.6620880774788,3408.47088264665,0.0,1.0
2020-06-09,28.919,29.03,28.88,28.91,11486,25.5551627104893,25.6532512702896,25.5206991624514,25.547209584019,12997.9072237979,0.0,1.0
2020-06-10,28.86,29.0,28.741,29.0,36848,25.5030255480729,25.6267408487219,25.3978675425213,25.6267408487219,41698.3184209043,0.0,1.0
2020-06-11,27.272,28.04,27.182,28.04,16887,24.0997405664257,24.7784073585573,24.0202093017227,24.7784073585573,19109.8432255159,0.0,1.0
2020-06-12,27.552,27.87,27.252,27.865,4538,24.3471711677237,24.6281816363407,24.0820669520472,24.6237632327461,5135.33893275247,0.0,1.0
2020-06-15,27.44,27.55,26.75,26.75,7732,24.4777102508842,24.5758351826479,23.8621993152752,23.8621993152752,8667.7257727706,0.259722,1.0
2020-06-16,27.8,28.12,27.74,28.11,9022,24.7988463912019,25.084300738151,24.745323701149,25.0753802898088,10113.8414280828,0.0,1.0
2020-06-17,27.876,28.045,27.87,27.98,19153,24.8666417986023,25.0173973755848,24.861289529597,24.9594144613608,21470.893911779,0.0,1.0
2020-06-18,27.779,27.8,27.74,27.8,4570,24.7801134496834,24.7988463912019,24.745323701149,24.7988463912019,5123.0608874239,0.0,1.0
2020-06-19,27.782,28.094,27.642,28.094,9545,24.782789584186,25.0611075724614,24.6579033073958,25.0611075724614,10700.1348294226,0.0,1.0
2020-06-22,27.968,28.01,27.69,27.75,6727,24.9487099233502,24.9861758063873,24.7007214594382,24.7542441494911,7541.10078549247,0.0,1.0
2020-06-23,28.059,28.254,28.059,28.23,14063,25.0298860032638,25.2038347459359,25.0298860032638,25.1824256699147,15764.9026826789,0.0,1.0
2020-06-24,27.386,27.7,27.23,27.7,37642,24.4295398298365,24.7096419077803,24.2903808356989,24.7096419077803,42197.430618033,0.0,1.0
2020-06-25,27.639,27.64,27.185,27.185,120735,24.6552271728932,24.6561192177274,24.2502388181591,24.2502388181591,135346.336158233,0.0,1.0
2020-06-26,27.235,27.63,27.19,27.52,131111,24.2948410598699,24.6471987693852,24.2546990423302,24.5490738376215,146978.03851445,0.0,1.0
2020-06-29,27.5,27.56,27.22,27.51,8283,24.5312329409371,24.5847556309901,24.2814603873567,24.5401533892793,9285.40773096987,0.0,1.0
2020-06-30,27.869,27.869,27.54,27.54,10241,24.8603974847628,24.8603974847628,24.5669147343058,24.5669147343058,11480.3646713585,0.0,1.0
2020-07-01,27.848,27.97,27.8,27.89,58424,24.8416645432443,24.9504940130186,24.7988463912019,24.8791304262813,65494.4659271015,0.0,1.0
2020-07-02,28.055,28.25,28.055,28.16,19985,25.026317823927,25.2002665665991,25.026317823927,25.1199825315196,22403.582458461,0.0,1.0
2020-07-06,28.635,28.66,28.5,28.63,7752,25.5437038277722,25.5660049486276,25.423277775153,25.5392436036011,8690.14617052737,0.0,1.0
2020-07-07,28.29,28.56,28.29,28.41,5535,25.2359483599677,25.476800465206,25.2359483599677,25.3429937400736,6204.84507918847,0.0,1.0
2020-07-08,28.467,28.467,28.3,28.422,18477,25.3938402956239,25.3938402956239,25.2448688083099,25.3536982780842,20713.0844675999,0.0,1.0
2020-07-09,28.292,28.41,28.09,28.09,10804,25.2377324496361,25.3429937400736,25.0575393931245,25.0575393931245,12111.4988682118,0.0,1.0
2020-07-10,28.464,28.464,28.21,28.29,1289,25.3911641611213,25.3911641611213,25.1645847732304,25.2359483599677,1444.99463542438,0.0,1.0
2020-07-13,28.27,28.838,28.27,28.67,16532,25.2181074632834,25.724788929118,25.2181074632834,25.5749253969697,18532.7007857532,0.0,1.0
2020-07-14,28.72,28.72,28.16,28.16,10300,25.6195276386805,25.6195276386805,25.1199825315196,25.1199825315196,11546.504844741,0.0,1.0
2020-07-15,28.99,29.07,28.86,28.9,9304,25.8603797439188,25.9317433306561,25.7444139154708,25.7800957088394,10429.9690364534,0.0,1.0
2020-07-16,28.989,29.007,28.89,28.89,2228,25.8594876990846,25.8755445061005,25.7711752604972,25.7711752604972,2497.63231010514,0.0,1.0
2020-07-17,29.18,29.18,29.04,29.07,19181,26.0298682624198,26.0298682624198,25.9049819856296,25.9317433306561,21502.2824686385,0.0,1.0
2020-07-20,29.423,29.423,29.235,29.235,3187,26.2466351571343,26.2466351571343,26.0789307283017,26.0789307283017,3572.69038254267,0.0,1.0
2020-07-21,29.35,29.59,29.35,29.51,22482,26.1815158842366,26.3956066444484,26.1815158842366,26.3242430577111,25202.7691183948,0.0,1.0
2020-07-22,29.5949,29.61,29.4301,29.465,7273,26.399977664136,26.4134475411327,26.2529686754572,26.2841010401714,8153.17764425254,0.0,1.0
2020-07-23,29.39,29.68,29.26,29.48,10879,26.2171976776052,26.4758906795278,26.1012318491571,26.2974817126846,12195.5753597997,0.0,1.0
2020-07-24,29.0479,29.2,29.01,29.2,2321,25.9120291398199,26.0477091591042,25.8782206406031,26.0477091591042,2601.88715967416,0.0,1.0
2020-07-27,29.4052,29.42,29.215,29.215,13468,26.2307567590853,26.2439590226317,26.0610898316174,26.0610898316174,15097.8958494147,0.0,1.0
2020-07-28,29.1431,29.3412,29.1431,29.26,14234,25.9969518080373,26.1736658896955,25.9969518080373,26.1012318491571,15956.5970834993,0.0,1.0
2020-07-29,29.5322,29.62,29.3301,29.3301,4947,26.3440464530307,26.4223679894748,26.1637641920357,26.1637641920357,5545.68538513918,0.0,1.0
2020-07-30,29.43,29.43,29.07,29.14,26090,26.2528794709738,26.2528794709738,25.9317433306561,25.9941864690512,29247.4088737177,0.0,1.0
2020-07-31,29.2574,29.41,28.93,29.41,10990,26.0989125325882,26.2350385742895,25.8068570538659,26.2350385742895,12320.0085673498,0.0,1.0
2020-08-03,29.6249,29.72,29.49,29.49,8624,26.4267390091625,26.5115724728964,26.3064021610268,26.3064021610268,9667.67551272293,0.0,1.0
2020-08-04,29.7208,29.7208,29.615,29.66,13305,26.5122861087638,26.5122861087638,26.4179077653038,26.4580497828435,14915.169607697,0.0,1.0
2020-08-05,29.96,30.07,29.92,29.95,3732,26.7256632331082,26.823788164872,26.6899814397396,26.7167427847661,4183.64622141489,0.0,1.0
2020-08-06,29.9397,29.95,29.8,29.95,3767,26.7075547229737,26.7167427847661,26.5829360596337,26.7167427847661,4222.88191748924,0.0,1.0
2020-08-07,29.8875,29.8875,29.7572,29.79,4577,26.6609899826276,26.6609899826276,26.5447565407293,26.5740156112915,5130.90802663878,0.0,1.0
2020-08-10,30.0334,30.0388,29.9419,30.0388,1278,26.7911393239397,26.7959563660445,26.7095172216089,26.7959563660445,1432.66341665815,0.0,1.0
2020-08-11,29.8496,30.2043,29.8496,30.1406,5251,26.6271814834108,26.9435897861072,26.6271814834108,26.8867665301676,5886.47543104222,0.0,1.0
2020-08-12,30.275,30.31,30.2501,30.27,4329,27.0066573558863,27.0378789250838,26.9844454395143,27.0021971317152,4852.89509445472,0.0,1.0
2020-08-13,30.1831,30.27,30.135,30.24,6540,26.9246784356218,27.0021971317152,26.881771079096,26.9754357866887,7331.4700664666,0.0,1.0
2020-08-14,30.17,30.33,30.14,30.17,11760,26.9129926482936,27.0557198217681,26.8862313032671,26.9129926482936,13183.1938809858,0.0,1.0
2020-08-17,30.37,30.4266,30.3,30.3,7373,27.0914016151368,27.1418913527534,27.0289584767417,27.0289584767417,8265.27963303641,0.0,1.0
2020-08-18,30.3414,30.4,30.3414,30.39,3829,27.0658891328782,27.1181629601632,27.0658891328782,27.1092425118211,4292.38515053526,0.0,1.0
2020-08-19,30.208,30.53,30.075,30.42,3805,26.9468903519938,27.2341287886113,26.8282483890431,27.1360038568476,4265.48067322712,0.0,1.0
2020-08-20,30.1609,30.1609,30.065,30.07,2777,26.9048750403022,26.9048750403022,26.8193279407009,26.823788164872,3113.07222852871,0.0,1.0
2020-08-21,30.0964,30.0964,29.99,29.99,1466,26.8473381484953,26.8473381484953,26.7524245781347,26.7524245781347,1643.41515557187,0.0,1.0
2020-08-24,30.29,30.33,30.15,30.33,12595,27.0200380283995,27.0557198217681,26.8951517516093,27.0557198217681,14119.2454873313,0.0,1.0
2020-08-25,30.3555,30.41,30.2157,30.35,6329,27.0784669650406,27.1270834085054,26.9537590972173,27.0735607184525,7094.93487013259,0.0,1.0
2020-08-26,30.45,30.471,30.45,30.4611,1488,27.162765201874,27.1814981433926,27.162765201874,27.1726668995338,1668.07759310433,0.0,1.0
2020-08-27,30.3175,30.4008,30.3175,30.35,3258,27.0445692613404,27.1188765960306,27.0445692613404,27.0735607184525,3652.28279457924,0.0,1.0
2020-08-28,30.5344,30.57,30.41,30.425,15710,27.2380537858819,27.2698105819799,27.1270834085054,27.1404640810186,17611.2224379495,0.0,1.0
2020-08-31,30.39,30.5,30.37,30.45,8798,27.1092425118211,27.2073674435848,27.0914016151368,27.162765201874,9862.73297320689,0.0,1.0
2020-09-01,30.432,30.432,30.365,30.4,3495,27.1467083948582,27.1467083948582,27.0869413909657,27.1181629601632,3917.96450799705,0.0,1.0
2020-09-02,30.9402,30.9599,30.65,30.65,6962,27.6000455796067,27.6176188628407,27.3411741687172,27.3411741687172,7804.54045913462,0.0,1.0
2020-09-03,30.0226,30.5501,29.94,30.5501,3148,26.7815052397302,27.2520588897791,26.7078223364239,27.2520588897791,3528.97060691694,0.0,1.0
2020-09-04,29.9376,30.16,29.65,30.16,2097,26.7056814288218,26.9040721999514,26.4491293345013,26.9040721999514,2350.77870479824,0.0,1.0
2020-09-08,29.3403,29.62,29.3403,29.5,1287838,26.1728630493447,26.4223679894748,26.1728630493447,26.3153226093689,1443692.01031471,0.0,1.0
2020-09-09,29.8866,29.99,29.6623,29.67,11219,26.6601871422768,26.7524245781347,26.4601014859622,26.4669702311856,12576.7221216649,0.0,1.0
2020-09-10,29.455,29.89,29.4477,29.803,4105,26.2751805918292,26.6632200947131,26.2686686645394,26.5856121941364,4601.78663957881,0.0,1.0
2020-09-11,29.5538,29.69,29.3578,29.69,874,26.3633146214498,26.48481112787,26.1884738339434,26.48481112787,979.771381971222,0.0,1.0
2020-09-14,29.9,30.02,29.79,29.79,15807,26.6721405430553,26.7791859231612,26.5740156112915,26.5740156112915,17719.9613670699,0.0,1.0
2020-09-15,30.0935,30.2267,30.081,30.12,4686,26.8447512184761,26.9635715903936,26.8336006580484,26.8683904065828,5253.09919441322,0.0,1.0
2020-09-16,30.0667,30.34,30.0667,30.2369,3532,26.8208444169191,27.0646402701103,26.8208444169191,26.9726704477026,3959.4422438471,0.0,1.0
2020-09-17,29.9417,30.0689,29.8159,29.8159,2126,26.7093388126421,26.8228069155544,26.5971195724977,26.5971195724977,2383.28828154556,0.0,1.0
2020-09-18,29.806,30.05,29.72,30.05,1726,26.588288328639,26.8059472681877,26.5115724728964,26.8059472681877,1934.88032640999,0.0,1.0
2020-09-21,29.3105,29.3105,29.04,29.11,2661,26.146280113285,26.146280113285,25.9049819856296,25.9674251240247,2983.03392153939,0.0,1.0
2020-09-22,29.4188,29.4188,29.2173,29.2883,4260,26.2428885688306,26.2428885688306,26.0631415347361,26.1264767179654,4775.54472219384,0.0,1.0
2020-09-23,28.891,29.4129,28.891,29.4,7361,25.7720673053315,26.2376255043087,25.7720673053315,26.2261181259473,8251.82739438234,0.0,1.0
2020-09-24,28.9354,29.0409,28.78,28.8,8538,25.8116740959706,25.9057848259804,25.6730503287335,25.6908912254178,9571.26780236879,0.0,1.0
2020-09-25,29.1692,29.1692,28.74,28.74,1726,26.0202341782103,26.0202341782103,25.6373685353649,25.6373685353649,1934.88032640999,0.0,1.0
2020-09-28,29.6258,29.64,29.54,29.54,3505,26.4275418495133,26.4402088861592,26.3510044027376,26.3510044027376,3929.17470687545,0.0,1.0
2020-09-29,29.5809,29.64,29.5645,29.59,7198,26.387489036457,26.4402088861592,26.3728595011759,26.3956066444484,8069.10115266461,0.0,1.0
2020-09-30,29.6966,29.79,29.58,29.59,64292,26.4906986237758,26.5740156112915,26.3866861961062,26.3956066444484,72072.6106289404,0.0,1.0
2020-10-01,29.852,29.8682,29.73,29.82,4888,26.6293223910129,26.6437735173272,26.5204929212386,26.600776956318,5479.54521175669,0.0,1.0
2020-10-02,29.7284,29.8155,29.42,29.42,5721,26.5190656495038,26.5967627545641,26.2439590226317,26.2439590226317,6413.35477832652,0.0,1.0
2020-10-05,30.32,30.32,29.97,29.97,10725,27.046799373426,27.046799373426,26.7345836814504,26.7345836814504,12022.9382970725,0.0,1.0
2020-10-06,29.9824,30.379,29.9824,30.32,1498,26.7456450373947,27.0994300186447,26.7456450373947,27.046799373426,1679.28779198271,0.0,1.0
2020-10-07,30.4481,30.45,30.3,30.3115,4369,27.161070316689,27.162765201874,27.0289584767417,27.0392169923351,4897.73588996829,0.0,1.0
2020-10-08,30.65,30.71,30.55,30.63,6455,27.3411741687172,27.3946968587702,27.2519696852956,27.3233332720329,7236.18337600029,0.0,1.0
2020-10-09,30.8979,30.965,30.8055,30.8055,3761,27.5623120831193,27.6221682914952,27.4798871404378,27.4798871404378,4216.15579816222,0.0,1.0
2020-10-12,31.2073,31.2073,31.09,31.09,2966,27.8383107548257,27.8383107548257,27.7336738957722,27.7336738957722,3324.94498733027,0.0,1.0
2020-10-13,31.0767,31.15,31.005,31.15,7033,27.7218096994771,27.7871965858252,27.6578500848639,27.7871965858252,7884.1328711712,0.0,1.0
2020-10-14,30.92,31.08,30.885,31.08,5334,27.5820262739555,27.7247534474301,27.550804704758,27.7247534474301,5979.52008173285,0.0,1.0
2020-10-15,30.8063,30.8063,30.421,30.421,1019,27.4806007763052,27.4806007763052,27.1368959016818,27.1368959016818,1142.31926570787,0.0,1.0
2020-10-16,30.8913,31.07,30.8913,31.07,3570,27.5564245872135,27.7158329990879,27.5564245872135,27.7158329990879,4002.04099958498,0.0,1.0
2020-10-19,30.5746,31.0291,30.5746,31.0258,5264,27.2739139882173,27.6793483653685,27.2739139882173,27.6764046174156,5901.04868958413,0.0,1.0
2020-10-20,30.7552,30.83,30.7095,30.761,8296,27.4350172852767,27.5017422388761,27.3942508363531,27.4401911453152,9299.98098951177,0.0,1.0
2020-10-21,30.69,30.85,30.69,30.7,5296,27.3768559620859,27.5195831355604,27.3768559620859,27.385776410428,5936.92132599496,0.0,1.0
2020-10-22,30.7215,30.74,30.5835,30.5835,1534,27.4049553743637,27.4214582037966,27.2818531872419,27.2818531872419,1719.64450794491,0.0,1.0
2020-10-23,30.73,30.78,30.61,30.78,6659,27.4125377554545,27.4571399971653,27.3054923753486,27.4571399971653,7464.87143311943,0.0,1.0
2020-10-26,30.2539,30.54,30.09,30.4885,3895,26.9878352098843,27.2430492369535,26.8416290615563,27.1971089279914,4366.37246313263,0.0,1.0
2020-10-27,30.0879,30.23,30.0879,30.23,629,26.8397557674045,26.9665153383465,26.8397557674045,26.9665153383465,705.121509450685,0.0,1.0
2020-10-28,29.19,29.4421,29.19,29.4421,10238,26.038788710762,26.2636732134678,26.038788710762,26.2636732134678,11477.001611695,0.0,1.0
2020-10-29,29.33,29.41,29.18,29.18,52867,26.1636749875522,26.2350385742895,26.0298682624198,26.0298682624198,59264.9584103807,0.0,1.0
2020-10-30,29.0206,29.0206,28.9165,29.01,3844,25.8876763158458,25.8876763158458,25.794814448604,25.8782206406031,4309.20044885285,0.0,1.0
2020-11-02,29.5342,29.5472,29.33,29.5472,37366,26.3458305426991,26.3574271255439,26.1636749875522,26.3574271255439,41888.0291289895,0.0,1.0
2020-11-03,30.1597,30.21,29.88,29.88,3099,26.9038045865012,26.9486744416622,26.654299646371,26.654299646371,3474.04063241284,0.0,1.0
2020-11-04,30.67,30.9898,30.39,30.39,8869,27.3590150654015,27.6442910033838,27.1092425118211,27.1092425118211,9942.32538524348,0.0,1.0
2020-11-05,31.2773,31.3926,31.09,31.32,7921,27.9007538932209,28.0036066626059,27.7336738957722,27.9388442076419,8879.59853157214,0.0,1.0
2020-11-06,31.35,31.43,31.2701,31.29,14914,27.9656055526683,28.0369691394056,27.8943311704145,27.9120828626154,16718.8906072298,0.0,1.0
2020-11-09,31.5024,32.5,31.5024,32.5,8968,28.1015531854028,28.9914571120166,28.1015531854028,28.9914571120166,10053.3063541395,0.0,1.0
2020-11-10,31.4938,31.55,31.41,31.43,2635,28.0938815998286,28.1440145195115,28.0191282427213,28.0369691394056,2953.88740445558,0.0,1.0
2020-11-11,31.8,31.865,31.74,31.745,3126,28.3670257280655,28.4250086422895,28.3135030380125,28.3179632621836,3504.30816938449,0.0,1.0
2020-11-12,31.39,31.7481,31.3,31.64,3423,28.001287346037,28.3207286011697,27.9210033109576,28.224298554591,3837.25107607265,0.0,1.0
2020-11-13,31.8402,31.8402,31.71,31.71,1587,28.402885930401,28.402885930401,28.2867416929861,28.2867416929861,1779.05856200038,0.0,1.0
2020-11-16,32.19,32.225,32.09,32.18,4216,28.7149232134097,28.7461447826073,28.6257187299881,28.7060027650675,4726.21984712892,0.0,1.0
2020-11-17,32.1216,32.1713,32.08,32.08,1723,28.6539073467493,28.6982419750099,28.6167982816459,28.6167982816459,1931.51726674648,0.0,1.0
2020-11-18,31.9086,32.24,31.9086,32.14,32281,28.4639017970613,28.7595254551205,28.4639017970613,28.6703209716989,36187.6429993285,0.0,1.0
2020-11-19,31.9958,31.9958,31.78,31.78,2253,28.541688106605,28.541688106605,28.3491848313812,28.3491848313812,2525.6578073011,0.0,1.0
2020-11-20,31.8,32.02,31.79,32.02,25643,28.3670257280655,28.563275591593,28.3581052797233,28.563275591593,28746.3129838537,0.0,1.0
2020-11-23,32.02,32.07,31.921,32.07,2198,28.563275591593,28.6078778333038,28.4749631530056,28.6078778333038,2464.00171346997,0.0,1.0
2020-11-24,32.3874,32.395,32.3645,32.3763,2589,28.8910128636839,28.897792404424,28.8705850369804,28.8811111660241,2902.32048961499,0.0,1.0
2020-11-25,32.24,32.31,32.2176,32.27,1695,28.7595254551205,28.8219685935156,28.7395436508341,28.786286800147,1900.12870988698,0.0,1.0
2020-11-27,32.44,32.5,32.44,32.46,2460,28.9379344219637,28.9914571120166,28.9379344219637,28.955775318648,2757.70892408376,0.0,1.0
2020-11-30,32.09,32.305,32.09,32.24,3591,28.6257187299881,28.8175083693445,28.6257187299881,28.7595254551205,4025.5824172296,0.0,1.0
2020-12-01,32.6332,32.65,32.6272,32.63,2092,29.1102774839342,29.125263837149,29.1049252149289,29.1074229404647,2345.17360535904,0.0,1.0
2020-12-02,32.5906,32.65,32.55,32.55,36290,29.0722763739966,29.125263837149,29.0360593537274,29.0360593537274,40681.8117296747,0.0,1.0
2020-12-03,32.7403,32.885,32.7403,32.86,1599,29.2058154856787,29.3348943731897,29.2058154856787,29.3125932523343,1792.51080065445,0.0,1.0
2020-12-04,33.0921,33.139,32.9751,33.0,7535,29.5196368583559,29.5614737610806,29.4152676127526,29.4374795291246,8446.88485486632,0.0,1.0
2020-12-07,32.9899,33.07,32.94,33.04,4804,29.428469876299,29.4999226675197,29.3839568390716,29.4731613224932,5385.37954117821,0.0,1.0
2020-12-08,33.1282,33.1282,32.99,32.99,7668,29.5518396768711,29.5518396768711,29.4285590807824,29.4285590807824,8595.98049994889,0.0,1.0
2020-12-09,32.93,33.27,32.8,33.27,15787,29.3750363907295,29.6783316343629,29.2590705622814,29.6783316343629,17697.5409693132,0.0,1.0
2020-12-10,32.9868,33.0,32.78,32.82,23129,29.4257045373129,29.4374795291246,29.2412296655971,29.2769114589657,25928.0689858266,0.0,1.0
2020-12-11,32.86,32.93,32.69,32.81,1586,29.3125932523343,29.3750363907295,29.1609456305176,29.2679910106236,1777.93754211254,0.0,1.0
2020-12-14,32.63,32.87,32.63,32.77,16345,29.3954196151913,29.6116286469917,29.3954196151913,29.5215415504082,18143.5528725835,0.32285,1.0
2020-12-15,32.925,32.925,32.775,32.775,2587,29.6611765501126,29.6611765501126,29.5260459052373,29.5260459052373,2871.66541947833,0.0,1.0
2020-12-16,33.0068,33.05,32.83,32.97,24295,29.7348677951179,29.7737854208419,29.5755938083583,29.7017157435751,26968.3461021361,0.0,1.0
2020-12-17,33.23,33.27,33.1807,33.2064,2028,29.9359421946922,29.9719770333256,29.8915292560766,29.9146816398985,2251.1548011991,0.0,1.0
2020-12-18,33.2378,33.38,33.19,33.32,28843,29.9429689882257,30.0710728395674,29.8999073560588,30.0170205816173,32016.7938515708,0.0,1.0
2020-12-21,32.9717,33.06,32.695,32.79,22380,29.7032472242171,29.7827941305003,29.4539762279706,29.5395589697249,24842.6254688539,0.0,1.0
2020-12-22,32.95,33.0,32.93,32.93,1402,29.6836983242585,29.7287418725502,29.6656809049418,29.6656809049418,1556.27171167709,0.0,1.0
2020-12-23,33.17,33.2276,33.14,33.14,30927,29.8818899367421,29.9337801043742,29.8548638077671,29.8548638077671,34330.1107182863,0.0,1.0
2020-12-24,33.1963,33.25,33.14,33.25,7298,29.9055828431436,29.9539596140089,29.8548638077671,29.9539596140089,8101.04918104092,0.0,1.0
2020-12-28,33.3121,33.5,33.28,33.5,7906,30.0099037009873,30.1791773554676,29.980985742984,30.1791773554676,8775.95160664696,0.0,1.0
2020-12-29,33.3339,33.52,33.316,33.52,6113,30.0295426880425,30.1971947747843,30.013417097754,30.1971947747843,6785.65547323967,0.0,1.0
2020-12-30,33.5,33.64,33.5,33.64,12096,30.1791773554676,30.3052992906845,30.1791773554676,30.3052992906845,13427.0061515307,0.0,1.0
2020-12-31,33.6639,33.67,33.49,33.5,32698,30.326830106768,30.3323254196595,30.1701686458093,30.1791773554676,36295.9860402406,0.0,1.0
2021-01-04,33.6272,34.14,33.45,34.0,9489,30.2937681423218,30.7557347736019,30.1341338071759,30.6296128383851,10533.139994368,0.0,1.0
2021-01-05,34.0,34.095,33.89,33.89,2149,30.6296128383851,30.7151955801394,30.5305170321432,30.5305170321432,2385.46926418977,0.0,1.0
2021-01-06,34.3787,34.63,34.2201,34.2201,4699,30.9707726731467,31.197161546861,30.8278945379653,30.8278945379653,5216.06331895195,0.0,1.0
2021-01-07,34.811,34.811,34.49,34.49,6906,31.3602191916771,31.3602191916771,31.0710396116441,31.0710396116441,7665.91472242651,0.0,1.0
2021-01-08,35.01,35.11,34.9,35.075,2341,31.5394925138783,31.6295796104617,31.4403967076364,31.5980491266575,2598.5963459601,0.0,1.0
2021-01-11,34.9102,34.93,34.815,34.82,5192,31.4495855914879,31.4674228366115,31.3638226755405,31.3683270303696,5763.31150287265,0.0,1.0
2021-01-12,35.0916,35.11,34.97,34.97,7588,31.6130035846904,31.6295796104617,31.5034576752449,31.5034576752449,8422.95987746486,0.0,1.0
2021-01-13,35.09,35.21,35.09,35.12,3101,31.611562191145,31.7196667070452,31.611562191145,31.6385883201201,3442.22437796766,0.0,1.0
2021-01-14,35.243,35.37,35.241,35.2752,8762,31.7493954489178,31.8638060615788,31.7475937069861,31.7784034940177,9726.14317953968,0.0,1.0
2021-01-15,34.8345,35.015,34.75,34.99,15796,31.3813896593742,31.5439968687074,31.3052660627612,31.5214750945616,17534.1426231464,0.0,1.0
2021-01-19,35.2442,35.29,33.8,35.19,54091,31.7504764940768,31.791736384312,30.4494386452181,31.7016492877285,60043.005104369,0.0,1.0
2021-01-20,35.5587,35.56,35.39,35.45,3280,32.0338004128318,32.0349715450874,31.8818234808955,31.9358757388456,3640.92098024312,0.0,1.0
2021-01-21,35.65,35.655,35.4959,35.54,3399,32.1160499320126,32.1205542868417,31.9772257161774,32.0169541257707,3773.01536946534,0.0,1.0
2021-01-22,35.3625,35.4,35.2285,35.4,2681,31.857049529335,31.8908321905538,31.7363328199132,31.8908321905538,2976.00888659506,0.0,1.0
2021-01-25,35.4,35.48,35.1437,35.46,17226,31.8908321905538,31.9629018678206,31.6599389620104,31.9448844485039,19121.4953675817,0.0,1.0
2021-01-26,35.1877,35.47,35.1877,35.47,8464,31.6995772845071,31.9538931581623,31.6995772845071,31.9538931581623,9395.35218804199,0.0,1.0
2021-01-27,34.3212,34.6784,34.29,34.56,4324,30.9189725926112,31.2407637016074,30.8908654184772,31.1341005792526,4799.79948736928,0.0,1.0
2021-01-28,34.603,34.8096,34.43,34.495,9222,31.1728380307835,31.3589579723249,31.016987353694,31.0755439664733,10236.7601462811,0.0,1.0
2021-01-29,33.94,34.32,33.8257,34.32,2115,30.575560580435,30.9178915474522,30.47259102904,30.9178915474522,2347.72801012627,0.0,1.0
2021-02-01,34.4951,34.5177,34.2101,34.2101,7413,31.0756340535699,31.0959937373978,30.818885828307,30.818885828307,8228.70342272628,0.0,1.0
2021-02-02,34.85,34.895,34.73,34.73,11491,31.3953531593447,31.4358923528072,31.2872486434445,31.2872486434445,12755.4338365773,0.0,1.0
2021-02-03,34.75,34.89,34.7446,34.89,10134,31.3052660627612,31.4313879979781,31.3004013595457,31.4313879979781,11249.1137846902,0.0,1.0
2021-02-04,34.9209,34.96,34.695,34.83,57326,31.4592249108224,31.4944489655865,31.2557181596403,31.377335740028,63633.9744248221,0.0,1.0
2021-02-05,35.1008,35.19,35.09,35.19,20458,31.6212915975761,31.7016492877285,31.611562191145,31.7016492877285,22709.1345773822,0.0,1.0
2021-02-08,35.4165,35.449,35.27,35.28,100435,31.9056965614901,31.9349748678798,31.7737189649953,31.7827276746537,111486.554466682,0.0,1.0
2021-02-09,35.64,35.69,35.451,35.451,6275,32.1070412223542,32.1520847706459,31.9367766098114,31.9367766098114,6965.4814484834,0.0,1.0
2021-02-10,35.5798,35.78,35.53,35.75,22241,32.052808790211,32.2331631575711,32.0079454161124,32.206137028596,24688.3303419473,0.0,1.0
2021-02-11,35.9153,35.95,35.75,35.75,96277,32.3550509992485,32.386311221763,32.206137028596,32.206137028596,106871.021102094,0.0,1.0
2021-02-12,36.1756,36.1756,36.03,36.03,12244,32.5895477116554,32.5895477116554,32.4583808990298,32.4583808990298,13591.2916103953,0.0,1.0
2021-02-16,36.26,36.46,36.1843,36.46,44672,32.6655812211718,32.8457554143388,32.5973852890581,32.8457554143388,49587.5676918965,0.0,1.0
2021-02-17,36.096,36.12,35.825,35.99,35022,32.5178383827749,32.5394592859549,32.2737023510337,32.4223460603964,38875.711759169,0.0,1.0
2021-02-18,35.8449,35.8449,35.69,35.81,9638,32.2916296832538,32.2916296832538,32.1520847706459,32.2601892865461,10698.5354901168,0.0,1.0
2021-02-19,36.111,36.245,36.06,36.06,2692,32.5313514472624,32.6520681566843,32.4854070280049,32.4854070280049,2988.21929232149,0.0,1.0
2021-02-22,35.68,35.88,35.68,35.8,6618,32.1430760609876,32.3232502541546,32.1430760609876,32.2511805768878,7346.22409977102,0.0,1.0
2021-02-23,35.68,35.75,34.95,35.42,8899,32.1430760609876,32.206137028596,31.4854402559282,31.9088496098705,9878.21823267789,0.0,1.0
2021-02-24,35.93,35.93,35.45,35.45,9576,32.3682938024463,32.3682938024463,31.9358757388456,31.9358757388456,10629.7132032951,0.0,1.0
2021-02-25,35.1065,35.91,35.1065,35.91,8234,31.6264265620813,32.3502763831296,31.6264265620813,32.3502763831296,9140.04370467129,0.0,1.0
2021-02-26,35.0546,35.22,34.87,35.1,7243,31.5796713589545,31.7286754167036,31.4133705786614,31.6205709008034,8039.9971524088,0.0,1.0
2021-03-01,35.73,35.86,35.32,35.32,24580,32.1881196092793,32.3052328348379,31.8187625132871,31.8187625132871,27284.706614139,0.0,1.0
2021-03-02,35.51,35.72,35.5,35.71,11011,31.9899279967957,32.179110899621,31.9809192871373,32.1701021899626,12222.6161321515,0.0,1.0
2021-03-03,35.07,35.5,35.07,35.5,13809,31.5935447718283,31.9809192871373,31.5935447718283,31.9809192871373,15328.4993342004,0.0,1.0
2021-03-04,34.39,34.845,34.3519,34.707,4897,30.9809525150606,31.3908488045155,30.9466293312623,31.2665286112303,5435.85062202761,0.0,1.0
2021-03-05,35.08,35.12,34.1,34.725,9082,31.6025534814867,31.6385883201201,30.7196999349685,31.2827442886153,10081.3549824902,0.0,1.0
2021-03-08,34.7694,35.155,34.7694,34.94,3458,31.3227429594984,31.6701188039243,31.3227429594984,31.4764315462698,3838.50754563436,0.0,1.0
2021-03-09,35.34,35.51,35.285,35.285,2873,31.8367799326038,31.9899279967957,31.7872320294828,31.7872320294828,3189.13596836538,0.0,1.0
2021-03-10,35.4,35.46,35.4,35.46,2699,31.8908321905538,31.9448844485039,31.8908321905538,31.9448844485039,2995.98955051103,0.0,1.0
2021-03-11,35.93,35.97,35.72,35.72,16503,32.3682938024463,32.4043286410797,32.179110899621,32.179110899621,18318.9387002903,0.0,1.0
2021-03-12,35.86,35.86,35.56,35.57,5791,32.3052328348379,32.3052328348379,32.0349715450874,32.0439802547458,6428.22359652069,0.0,1.0
2021-03-15,36.07,36.07,35.74,35.8,6369,32.4944157376632,32.4944157376632,32.1971283189377,32.2511805768878,7069.82491560012,0.0,1.0
2021-03-16,36.1137,36.28,36.0799,36.2128,4334,32.5337837988702,32.6835986404885,32.503334360225,32.6230601115844,4810.89985621148,0.0,1.0
2021-03-17,36.35,36.3613,35.67,35.79,11383,32.746659608097,32.7568394500109,32.1340673513293,32.2421718672294,12635.5498530815,0.0,1.0
2021-03-18,35.87,36.33,35.87,36.1,13607,32.3142415444962,32.7286421887803,32.3142415444962,32.5214418666382,15104.2718835878,0.0,1.0
2021-03-19,36.08,36.2,35.78,35.78,8582,32.5034244473215,32.6115289632217,32.2331631575711,32.2331631575711,9526.33654038002,0.0,1.0
2021-03-22,36.34,36.4,36.0969,36.0969,6330,32.7376508984386,32.7917031563887,32.5186491666442,32.5186491666442,7026.53347711553,0.0,1.0
2021-03-23,35.76,36.15,35.7,36.15,14494,32.2151457382544,32.56648541493,32.1610934803043,32.56648541493,16088.8745998914,0.0,1.0
2021-03-24,35.45,35.88,35.45,35.66,12619,31.9358757388456,32.3232502541546,31.9358757388456,32.1250586416709,14007.555441978,0.0,1.0
2021-03-25,35.69,35.69,35.3,35.41,31284,32.1520847706459,32.1520847706459,31.8007450939704,31.8998409002122,34726.393885953,0.0,1.0
2021-03-26,36.45,36.45,35.72,35.82,19494,32.8367467046804,32.8367467046804,32.179110899621,32.2691979962045,21639.0590209937,0.0,1.0
2021-03-29,36.2304,36.31,36.11,36.24,10922,32.6389154405831,32.7106247694636,32.5304505762966,32.6475638018551,12123.8228494559,0.0,1.0
2021-03-30,36.25,36.32,36.1,36.12,7375,32.6565725115135,32.7196334791219,32.5214418666382,32.5394592859549,8186.5220211259,0.0,1.0
2021-03-31,36.4776,36.544,36.3,36.3,14242,32.8616107433375,32.9214285754689,32.7016160598052,32.7016160598052,15809.1453050678,0.0,1.0
2021-04-01,36.8129,36.8129,36.645,36.645,9228,33.1636727781819,33.1636727781819,33.0124165430182,33.0124165430182,10243.4203675864,0.0,1.0
2021-04-05,37.31,37.31,37.075,37.1,7446,33.6114957352984,33.6114957352984,33.3997910583272,33.4223128324731,8265.33463990556,0.0,1.0
2021-04-06,37.1638,37.285,37.11,37.11,6035,33.4797884000934,33.5889739611525,33.4313215421314,33.4313215421314,6699.07259627048,0.0,1.0
2021-04-07,37.12,37.19,37.0,37.16,33471,33.4403302517898,33.5033912193982,33.3322257358896,33.4763650904232,37154.0445517431,0.0,1.0
2021-04-08,37.3502,37.3502,37.29,37.29,1401,33.647710748125,33.647710748125,33.5934783159817,33.5934783159817,1555.16167479287,0.0,1.0
2021-04-09,37.53,37.53,37.28,37.28,13402,33.8096873477821,33.8096873477821,33.5844696063234,33.5844696063234,14876.7143223226,0.0,1.0
2021-04-12,37.35,37.42,37.26,37.41,7965,33.6475305739318,33.7105915415403,33.5664521870067,33.7015828318819,8841.44378281598,0.0,1.0
2021-04-13,37.42,37.43,37.29,37.33,8020,33.7105915415403,33.7196002511986,33.5934783159817,33.6295131546151,8902.49581144809,0.0,1.0
2021-04-14,37.35,37.5,37.32,37.38,22493,33.6475305739318,33.782661218807,33.6205044449568,33.6745567029069,24968.0596367709,0.0,1.0
2021-04-15,37.79,37.79,37.63,37.63,7752,34.0439137988991,34.0439137988991,33.8997744443656,33.8997744443656,8605.00592647703,0.0,1.0
2021-04-16,37.99,38.039,37.87,37.87,12616,34.2240879920661,34.268230669392,34.1159834761659,34.1159834761659,14004.2253313254,0.0,1.0
2021-04-19,37.8,38.04,37.69,37.99,23903,34.0529225085575,34.2691315403579,33.9538267023157,34.2240879920661,26533.2116435217,0.0,1.0
2021-04-20,37.4852,37.74,37.37,37.74,9187,33.7693283285127,33.9988702506074,33.6655479932485,33.9988702506074,10197.9088553334,0.0,1.0
2021-04-21,37.88,37.92,37.33,37.42,11315,34.1249921858243,34.1610270244577,33.6295131546151,33.7105915415403,12560.0673449545,0.0,1.0
2021-04-22,37.65,37.918,37.53,37.795,5476,33.9177918636823,34.159225282526,33.8096873477821,34.0484181537283,6078.56197799124,0.0,1.0
2021-04-23,38.05,38.086,38.045,38.08,1960,34.2781402500162,34.3105716047863,34.273635895187,34.3051663789913,2175.67229307211,0.0,1.0
2021-04-26,38.086,38.14,38.02,38.02,8820,34.3105716047863,34.3592186369413,34.2511141210412,34.2511141210412,9790.52531882446,0.0,1.0
2021-04-27,38.08,38.12,37.99,37.99,6659,34.3051663789913,34.3412012176246,34.2240879920661,34.2240879920661,7391.73561202405,0.0,1.0
2021-04-28,37.9792,38.06,37.921,38.04,3665,34.2143585856351,34.2871489596746,34.1619278954235,34.2691315403579,4068.28518066799,0.0,1.0
2021-04-29,38.09,38.11,37.83,38.03,6710,34.3141750886496,34.3321925079663,34.0799486375325,34.2601228306995,7448.3474931193,0.0,1.0
2021-04-30,37.58,37.87,37.49,37.86,13357,33.8547308960738,34.1159834761659,33.7736525091487,34.1069747665076,14826.7626625327,0.0,1.0
2021-05-03,37.7651,37.83,37.53,37.76,29593,34.0214821118499,34.0799486375325,33.8096873477821,34.0168876699241,32849.3215147361,0.0,1.0
2021-05-04,37.4473,37.55,37.2,37.52,21569,33.7351853189075,33.8277047670988,33.5123999290566,33.8006786381237,23942.3855557512,0.0,1.0
2021-05-05,37.716,37.8,37.575,37.69,6300,33.9772493474274,34.0529225085575,33.8502265412447,33.9538267023157,6993.2323705889,0.0,1.0
2021-05-06,37.9259,37.9259,37.649,37.73,3056,34.1663421631561,34.1663421631561,33.9168909927164,33.9898615409491,3392.27271817773,0.0,1.0
2021-05-07,38.3535,38.4,38.3269,38.4,1915,34.5515545881471,34.5934450880584,34.5275914204559,34.5934450880584,2125.72063328218,0.0,1.0
2021-05-10,38.0206,38.36,38.0206,38.32,3518,34.2516546436207,34.557410249425,34.2516546436207,34.5213754107916,3905.10975868758,0.0,1.0
2021-05-11,37.6049,37.689,37.41,37.41,8961,33.8771625831231,33.9529258313498,33.7015828318819,33.7015828318819,9947.04051949956,0.0,1.0
2021-05-12,36.729,37.24,36.69,37.24,4142,33.0880897041484,33.54843476769,33.0529557364808,33.54843476769,4597.77277444115,0.0,1.0
2021-05-13,37.1611,37.248,36.961,37.17,4184,33.4773560484856,33.5556417354166,33.2970917682221,33.4853738000815,4644.39432357841,0.0,1.0
2021-05-14,37.64,37.719,37.64,37.67,963,33.9087831540239,33.9799519603249,33.9087831540239,33.935809282999,1068.96551950431,0.0,1.0
2021-05-17,37.62,37.62,37.5,37.51,4164,33.8907657347072,33.8907657347072,33.782661218807,33.7916699284654,4622.19358589401,0.0,1.0
2021-05-18,37.5862,37.87,37.5862,37.87,36777,33.860316296062,34.1159834761659,33.860316296062,34.1159834761659,40823.8264909759,0.0,1.0
2021-05-19,37.4271,37.43,36.98,37.08,11396,33.7169877253977,33.7196002511986,33.3142083165729,33.4042954131564,12649.9803325764,0.0,1.0
2021-05-20,37.8139,37.9,37.605,37.64,5422,34.0654446149826,34.143009605141,33.8772526702197,33.9087831540239,6018.61998624334,0.0,1.0
2021-05-21,37.72,37.899,37.7189,37.82,3286,33.9808528312907,34.1421087341751,33.9798618732283,34.0709399278742,3647.58120154844,0.0,1.0
2021-05-24,38.06,38.129,37.94,37.94,4920,34.2871489596746,34.3493090563172,34.1790444437744,34.1790444437744,5461.38147036467,0.0,1.0
2021-05-25,38.0012,38.17,38.0,38.17,5694,34.2341777468835,34.3862447659164,34.2330967017245,34.3862447659164,6320.5500187513,0.0,1.0
2021-05-26,38.0974,38.17,38.08,38.13,21193,34.3208415337968,34.3862447659164,34.3051663789913,34.350209927283,23525.0116872842,0.0,1.0
2021-05-27,38.3774,38.42,38.29,38.32,11942,34.5730854042305,34.6114625073751,34.4943492818166,34.5213754107916,13256.0604713608,0.0,1.0
2021-05-28,38.42,38.489,38.395,38.45,16786,34.6114625073751,34.6736226040177,34.5889407332292,34.6384886363502,18633.0791385247,0.0,1.0
2021-06-01,38.5139,38.659,38.49,38.659,2285,34.696054291067,34.8267706682096,34.6745234749835,34.8267706682096,2536.43428044376,0.0,1.0
2021-06-02,38.502,38.53,38.465,38.53,1810,34.6853339265736,34.7105583136169,34.6520017008377,34.7105583136169,2009.16676043903,0.0,1.0
2021-06-03,38.35,38.4,38.16,38.29,12833,34.5484015397667,34.5934450880584,34.377236056258,34.4943492818166,14245.1033352012,0.0,1.0
2021-06-04,38.7159,38.7159,38.62,38.62,8024,34.8780302261656,34.8780302261656,34.7916367005421,34.7916367005421,8906.935958985,0.0,1.0
2021-06-07,38.726,38.739,38.5585,38.605,21382,34.8871290229206,34.8988403454764,34.7362331361432,34.7781236360546,23734.8086584019,0.0,1.0
2021-06-08,38.6859,38.76,38.62,38.76,5133,34.8510040971906,34.917758635759,34.7916367005421,34.917758635759,5697.81932670363,0.0,1.0
2021-06-09,38.51,38.72,38.51,38.72,4185,34.6925408943002,34.8817237971256,34.6925408943002,34.8817237971256,4645.50436046264,0.0,1.0
2021-06-10,38.24,38.39,38.24,38.3,16740,34.746497659928,34.8827940681128,34.746497659928,34.8010162232019,18423.0827021812,0.329894,1.0
2021-06-11,38.3031,38.3031,38.2,38.26,5917,34.8038330156377,34.8038330156377,34.7101519510787,34.7646705143526,6511.91041510194,0.0,1.0
2021-06-14,38.245,38.32,38.175,38.29,19508,34.7510408735341,34.8191890776266,34.6874358830478,34.7919297959896,21469.3845492325,0.0,1.0
2021-06-15,38.24,38.3,38.16,38.3,16963,34.746497659928,34.8010162232019,34.6738062422294,34.8010162232019,18668.503696362,0.0,1.0
2021-06-16,37.8905,38.23,37.82,38.23,15052,34.4289270288572,34.7374112327156,34.3648677170103,34.7374112327156,16565.3668359159,0.0,1.0
2021-06-17,37.66,37.83,37.4,37.79,5991,34.2194848816131,34.3739541442227,33.9832377740927,34.3376084353734,6593.35056563728,0.0,1.0
2021-06-18,37.08,37.18,37.06,37.17,4167,33.6924721032983,33.7833363754216,33.6742992488737,33.7742499482093,4585.96090919889,0.0,1.0
2021-06-21,37.5589,37.589,37.2,37.24,26252,34.1276211024966,34.1549712484057,33.8015092298462,33.8378549386955,28891.4436736954,0.0,1.0
2021-06-22,37.59,37.719,37.52,37.55,36857,34.1558798911269,34.2730948021659,34.0922749006406,34.1195341822776,40562.697679468,0.0,1.0
2021-06-23,37.6381,37.76,37.6381,37.7,2669,34.1995856060182,34.3103491537364,34.1995856060182,34.2558305904625,2937.34813214586,0.0,1.0
2021-06-24,37.9235,37.96,37.83,37.87,17035,34.4589122386579,34.4920776979829,34.3739541442227,34.410299853072,18747.7427617478,0.0,1.0
2021-06-25,38.0371,38.08,38.03,38.03,7447,34.5621340517899,34.6011148245308,34.5556826884691,34.5556826884691,8195.74055454861,0.0,1.0
2021-06-28,38.1388,38.15,38.005,38.15,15099,34.6545430165392,34.664719815017,34.5329666204383,34.664719815017,16617.0923369316,0.0,1.0
2021-06-29,38.1934,38.199,38.165,38.199,810,34.7041549091185,34.7092433083574,34.6783494558355,34.7092433083574,891.439485589416,0.0,1.0
2021-06-30,38.1089,38.1089,37.99,38.03,268675,34.6273745991744,34.6273745991744,34.5193369796199,34.5556826884691,295688.276284859,0.0,1.0
2021-07-01,38.1018,38.125,37.98,38.07,51523,34.6209232358536,34.6420037469862,34.5102505524075,34.5920283973184,56703.2550815105,0.0,1.0
2021-07-02,38.2359,38.24,38.085,38.18,9844,34.7427722247709,34.746497659928,34.6056580381369,34.691979096654,10833.7411063484,0.0,1.0
2021-07-06,37.9546,38.19,37.765,38.19,30820,34.4871710272882,34.7010655238663,34.3148923673426,34.7010655238663,33918.7221553899,0.0,1.0
2021-07-07,38.1103,38.1103,37.895,37.895,1919,34.6286466989841,34.6286466989841,34.4330159211028,34.4330159211028,2111.94120104455,0.0,1.0
2021-07-08,37.5764,37.73,37.47,37.58,19793,34.1435223501181,34.2830898720994,34.046842764579,34.1467934639146,21783.039183051,0.0,1.0
2021-07-09,38.199,38.205,37.85,37.87,4685,34.7092433083574,34.7146951646848,34.3921269986473,34.410299853072,5156.04196294619,0.0,1.0
2021-07-12,38.25,38.275,38.08,38.15,14435,34.7555840871403,34.7783001551711,34.6011148245308,34.664719815017,15886.3320672632,0.0,1.0
2021-07-13,38.08,38.27,38.08,38.24,7925,34.6011148245308,34.7737569415649,34.6011148245308,34.746497659928,8721.79990530384,0.0,1.0
2021-07-14,38.0957,38.26,38.07,38.21,1679,34.6153805152541,34.7646705143526,34.5920283973184,34.719238378291,1847.81098309213,0.0,1.0
2021-07-15,37.9901,38.09,37.861,38.02,8062,34.519427843892,34.6102012517431,34.4021220685809,34.5465962612568,8872.57423805168,0.0,1.0
2021-07-16,37.611,37.885,37.611,37.885,10593,34.1749613882728,34.4239294938904,34.1749613882728,34.4239294938904,11658.0474948749,0.0,1.0
2021-07-19,37.1,37.155,36.96,37.09,6533,33.710644957723,33.7606203073908,33.5834349767505,33.7015585305107,7189.84464117981,0.0,1.0
2021-07-20,37.5955,37.67,37.12,37.15,26899,34.1608774260937,34.2285713088255,33.7288178121476,33.7560770937846,29603.4947195922,0.0,1.0
2021-07-21,37.946,37.946,37.83,37.85,13311,34.4793566998856,34.4793566998856,34.3739541442227,34.3921269986473,14649.3222131861,0.0,1.0
2021-07-22,37.8821,37.89,37.83,37.83,3634,34.4212944299989,34.4284727074966,34.3739541442227,34.3739541442227,3999.37171682955,0.0,1.0
2021-07-23,38.05,38.05,37.81,37.96,3311,34.5738555428938,34.5738555428938,34.355781289798,34.4920776979829,3643.89646516858,0.0,1.0
2021-07-26,38.0508,38.26,37.95,38.05,50948,34.5745824570708,34.7646705143526,34.4829912707706,34.5738555428938,56070.4431009994,0.0,1.0
2021-07-27,37.7936,37.92,37.5453,37.92,39221,34.3408795491698,34.4557319891336,34.1152635614878,34.4557319891336,43164.3803262993,0.0,1.0
2021-07-28,38.0241,38.08,37.8601,37.88,9561,34.5503216964139,34.6011148245308,34.4013042901318,34.4193862802843,10522.2875576795,0.0,1.0
2021-07-29,38.3542,38.39,38.13,38.13,32110,34.8502646586927,34.8827940681128,34.6465469605924,34.6465469605924,35338.4220768841,0.0,1.0
2021-07-30,38.2666,38.3196,38.1945,38.3196,3996,34.7706675563127,34.8188256205381,34.7051544161119,34.8188256205381,4397.76812890779,0.0,1.0
2021-08-02,38.3751,38.62,38.3751,38.5769,18386,34.8692552915665,35.0917818939963,34.8692552915665,35.0526193927112,20234.5757803049,0.0,1.0
2021-08-03,38.7313,38.75,38.3976,38.46,8686,35.1929138288695,35.2099054477565,34.8896997527942,34.9463990585991,9559.31280472796,0.0,1.0
2021-08-04,38.6219,38.8,38.6219,38.73,15683,35.0935083151666,35.2553375838181,35.0935083151666,35.1917325933318,17259.8092006158,0.0,1.0
2021-08-05,38.5554,38.66,38.48,38.64,14478,35.0330835742047,35.1281276028456,34.9645719130237,35.1099547484209,15933.6553979797,0.0,1.0
2021-08-06,38.57,38.5874,38.5012,38.58,8830,35.0463497579347,35.0621601412841,34.9838351387139,35.055436185147,9717.79093549942,0.0,1.0
2021-08-09,38.5697,38.61,38.5576,38.5576,2720,35.0460771651183,35.082695466784,35.0350825881914,35.0350825881914,2993.47580346075,0.0,1.0
2021-08-10,38.5489,38.63,38.53,38.59,7187,35.0271773965167,35.1008683212086,35.0100040490854,35.0645226123593,7909.59948510015,0.0,1.0
2021-08-11,38.7704,38.845,38.635,38.73,5031,35.2284417592696,35.2962265062736,35.1054115348148,35.1917325933318,5536.8296938276,0.0,1.0
2021-08-12,38.7009,38.7009,38.585,38.585,1269,35.165291090144,35.165291090144,35.0599793987531,35.0599793987531,1396.58852742342,0.0,1.0
2021-08-13,38.7782,38.7884,38.77,38.77,1201,35.2355291724952,35.2447973282518,35.2280783021811,35.2280783021811,1321.7516323369,0.0,1.0
2021-08-16,38.85,38.85,38.5593,38.66,14048,35.3007697198797,35.3007697198797,35.0366272808175,35.1281276028456,15460.422090815,0.0,1.0
2021-08-17,38.4242,38.58,38.1884,38.58,3896,34.913869649179,35.055436185147,34.6996116955124,35.055436185147,4287.7138714276,0.0,1.0
2021-08-18,38.154,38.53,38.154,38.46,8286,34.668354385902,35.0100040490854,34.668354385902,34.9463990585991,9119.09577480727,0.0,1.0
2021-08-19,37.8957,38.02,37.69,37.72,11033,34.4336519710076,34.5465962612568,34.2467441632501,34.2740034448871,12142.2862277877,0.0,1.0
2021-08-20,38.0919,38.11,37.81,37.81,4689,34.6119276729134,34.6283741061677,34.355781289798,34.355781289798,5160.4441332454,0.0,1.0
2021-08-23,38.4719,38.49,38.33,38.38,11957,34.9572119069818,34.9736583402361,34.8282755048389,34.8737076409005,13159.1875669045,0.0,1.0
2021-08-24,38.6045,38.6796,38.54,38.54,4318,35.0776979318172,35.1459370001817,35.0190904762977,35.0190904762977,4752.14283799394,0.0,1.0
2021-08-25,38.7215,38.78,38.701,38.71,4456,35.1840091302014,35.2371647293935,35.1653819544161,35.1735597389072,4904.01771331658,0.0,1.0
2021-08-26,38.4594,38.65,38.4594,38.65,7730,34.9458538729664,35.1190411756332,34.9458538729664,35.1190411756332,8507.19410321749,0.0,1.0
2021-08-27,38.8894,38.9192,38.53,38.53,2438,35.3365702430963,35.363647796189,35.0100040490854,35.0100040490854,2683.12279736666,0.0,1.0
2021-08-30,38.9324,39.11,38.9324,39.01,407518,35.3756418801093,35.5370168274002,35.3756418801093,35.4461525552769,448490.908998058,0.0,1.0
2021-08-31,38.9617,39.08,38.9617,39.06,64948,35.4022651118414,35.5097575457632,35.4022651118414,35.4915846913386,71478.0391482239,0.0,1.0
2021-09-01,39.0463,39.16,38.9101,38.9101,3965,35.4791362860577,35.5824489634618,35.3553791474258,35.3553791474258,4363.65130908892,0.0,1.0
2021-09-02,39.2395,39.26,39.151,39.22,37407,35.6546860597998,35.673313235585,35.5742711789707,35.6369675267357,41167.9960956089,0.0,1.0
2021-09-03,39.387,39.45,39.335,39.335,6457,35.7887108611815,35.8459553526192,35.7414614396775,35.7414614396775,7106.20340549489,0.0,1.0
2021-09-07,39.21,39.41,39.18,39.41,66762,35.6278810995234,35.8096096437699,35.6006218178864,35.8096096437699,73474.4233789143,0.0,1.0
2021-09-08,38.9223,39.08,38.79,39.08,6882,35.3664645886248,35.5097575457632,35.2462511566058,35.5097575457632,7573.93399978563,0.0,1.0
2021-09-09,38.9381,39.14,38.9381,38.99,4752,35.3808211436203,35.5642761090371,35.3808211436203,35.4279797008523,5229.7783154579,0.0,1.0
2021-09-10,38.8425,39.42,38.8425,39.27,22608,35.2939548994705,35.8186960709822,35.2939548994705,35.6823996627974,24881.0665311179,0.0,1.0
2021-09-13,39.04,39.16,38.88,39.16,11088,35.4734118369139,35.5824489634618,35.3280290015167,35.5824489634618,12202.8160694018,0.0,1.0
2021-09-14,38.73,39.04,38.72,39.03,32748,35.1917325933318,35.4734118369139,35.1826461661195,35.4643254097016,36040.5682396077,0.0,1.0
2021-09-15,39.0,39.0589,38.7101,38.74,10981,35.4370661280646,35.4905851843452,35.1736506031793,35.2008190205442,12085.058013898,0.0,1.0
2021-09-16,38.83,38.86,38.6199,38.721,14254,35.2825968654551,35.3098561470921,35.0916910297242,35.1835548088408,15687.1338612241,0.0,1.0
2021-09-17,38.39,38.66,38.31,38.66,7344,34.8827940681128,35.1281276028456,34.8101026504142,35.1281276028456,8082.38466934404,0.0,1.0
2021-09-20,37.58,37.68,37.22,37.67,30440,34.1467934639146,34.2376577360378,33.8196820842709,34.2285713088255,33500.5159769651,0.0,1.0
2021-09-21,37.6596,37.88,37.634,37.86,5379,34.2191214245247,34.4193862802843,34.1958601708611,34.4012134258596,5919.81850985859,0.0,1.0
2021-09-22,37.9829,38.17,37.86,37.86,64589,34.5128856162991,34.6828926694417,34.4012134258596,34.4012134258596,71082.94436387,0.0,1.0
2021-09-23,38.27,38.465,38.15,38.15,23787,34.7737569415649,34.9509422722053,34.664719815017,34.664719815017,26178.6062268092,0.0,1.0
2021-09-24,38.1407,38.16,38.06,38.06,12008,34.6562694377096,34.6738062422294,34.5829419701061,34.5829419701061,13215.3152382194,0.0,1.0
2021-09-27,38.0234,38.095,37.97,38.01,19473,34.549685646509,34.6147444653493,34.5011641251952,34.5375098340445,21430.8655591144,0.0,1.0
2021-09-28,37.2349,37.67,37.2349,37.66,59057,33.8332208608172,34.2285713088255,33.8332208608172,34.2194848816131,64994.7428400669,0.0,1.0
2021-09-29,37.1758,37.44,37.1758,37.4,5383,33.7795200759924,34.019583482942,33.7795200759924,33.9832377740927,5924.22068015781,0.0,1.0
2021-09-30,36.9085,37.4,36.9085,37.4,19629,33.536639876607,33.9832377740927,33.536639876607,33.9832377740927,21602.5502007835,0.0,1.0
2021-10-01,37.03,37.09,36.62,36.82,13854,33.6470399672367,33.7015585305107,33.2744964515314,33.4562249957779,15246.9168313034,0.0,1.0
2021-10-04,36.5505,36.89,36.455,36.88,8171,33.2113457824058,33.5198299862642,33.1245704025281,33.5107435590519,8992.53337870507,0.0,1.0
2021-10-05,36.83,37.0615,36.6603,36.74,26911,33.4653114229902,33.6756622129555,33.3111147531971,33.3835335780793,29616.7012304899,0.0,1.0
2021-10-06,36.7432,36.7432,36.32,36.59,5402,33.3864412347873,33.3864412347873,33.0019036351617,33.2472371698945,5945.13098907903,0.0,1.0
2021-10-07,37.2062,37.42,37.2062,37.32,4715,33.8071428147179,34.0014106285174,33.8071428147179,33.9105463563941,5189.05824019023,0.0,1.0
2021-10-08,37.04,37.28,37.04,37.28,19764,33.656126394449,33.8742006475448,33.656126394449,33.8742006475448,21751.1234483818,0.0,1.0
2021-10-11,36.9014,37.15,36.9014,37.15,3096,33.5301885132862,33.7560770937846,33.5301885132862,33.7560770937846,3407.27981158621,0.0,1.0
2021-10-12,36.7758,36.958,36.7758,36.958,3394,33.4160629874994,33.581617691308,33.4160629874994,33.581617691308,3735.24149887713,0.0,1.0
2021-10-13,37.025,37.12,36.95,36.95,296994,33.6424967536306,33.7288178121476,33.5743485495381,33.5743485495381,326854.54146067,0.0,1.0
2021-10-14,37.583,37.583,37.33,37.33,2626,34.1495193920783,34.1495193920783,33.9196327836065,33.9196327836065,2890.02480142938,0.0,1.0
2021-10-15,37.71,37.85,37.71,37.71,4918,34.2649170176748,34.3921269986473,34.2649170176748,34.2649170176748,5412.46838287499,0.0,1.0
2021-10-18,37.76,37.84,37.54,37.54,5379,34.3103491537364,34.383040571435,34.1104477550653,34.1104477550653,5919.8185098586,0.0,1.0
2021-10-19,38.1045,38.1391,37.98,37.99,4622,34.623376571201,34.6548156093556,34.5102505524075,34.5193369796199,5086.70778073367,0.0,1.0
2021-10-20,38.2337,38.29,38.201,38.26,5063,34.7407732107842,34.7919297959896,34.7110605937999,34.7646705143526,5572.04705622124,0.0,1.0
2021-10-21,38.21,38.22,38.08,38.18,39783,34.719238378291,34.7283248055033,34.6011148245308,34.691979096654,43782.8852533379,0.0,1.0
2021-10-22,38.21,38.42,38.18,38.41,5345,34.719238378291,34.9100533497498,34.691979096654,34.9009669225375,5882.40006231534,0.0,1.0
2021-10-25,38.3151,38.44,38.23,38.23,4998,34.8147367282925,34.9282262041744,34.7374112327156,34.7374112327156,5500.51178885913,0.0,1.0
2021-10-26,38.1915,38.47,38.16,38.47,4001,34.7024284879482,34.9554854858114,34.6738062422294,34.9554854858114,4403.27084178179,0.0,1.0
2021-10-27,37.776,38.12,37.776,38.12,3539,34.3248874372761,34.6374605333801,34.3248874372761,34.6374605333801,3894.82017222339,0.0,1.0
2021-10-28,38.06,38.118,37.87,37.87,15353,34.5829419701061,34.6356432479376,34.410299853072,34.410299853072,16896.6301509312,0.0,1.0
2021-10-29,37.9778,38.025,37.88,37.88,25902,34.5082515384208,34.551139474863,34.4193862802843,34.4193862802843,28506.2537725149,0.0,1.0
2021-11-01,38.2466,38.2466,38.08,38.08,18955,34.7524947018881,34.7524947018881,34.6011148245308,34.6011148245308,20860.7845053671,0.0,1.0
2021-11-02,38.169,38.169,38.115,38.13,2284,34.6819840267205,34.6819840267205,34.6329173197739,34.6465469605924,2513.63924084719,0.0,1.0
2021-11-03,38.4887,38.4887,38.21,38.29,3354,34.9724771046985,34.9724771046985,34.719238378291,34.7919297959896,3691.21979588506,0.0,1.0
2021-11-04,38.68,38.7,38.4313,38.57,90927,35.1463004572702,35.1644733116949,34.9203210124997,35.0463497579347,100069.034698999,0.0,1.0
2021-11-05,38.5801,38.82,38.485,38.765,6968,35.0555270494191,35.2735104382428,34.9691151266299,35.223535088575,7668.58066121858,0.0,1.0
2021-11-08,38.82,38.87,38.7288,38.81,6362,35.2735104382428,35.3189425743044,35.1906422220664,35.2644240110304,7001.65186088871,0.0,1.0
2021-11-09,38.7941,38.7941,38.66,38.715,2236,35.2499765917628,35.2499765917628,35.1281276028456,35.1781029525134,2460.81319725671,0.0,1.0
2021-11-10,38.5045,38.7512,38.445,38.73,4503,34.9868336596939,35.210995819022,34.9327694177806,35.1917325933318,4955.74321433227,0.0,1.0
2021-11-11,38.8393,38.8467,38.73,38.73,23585,35.2910472427626,35.2977711988997,35.1917325933318,35.1917325933318,25956.2966266992,0.0,1.0
2021-11-12,39.21,39.23,39.01,39.01,7138,35.6278810995234,35.6460539539481,35.4461525552769,35.4461525552769,7855.67289893487,0.0,1.0
2021-11-15,38.9968,39.23,38.9968,39.205,7106,35.4341584713567,35.6460539539481,35.4341584713567,35.6233378859172,7820.45553654121,0.0,1.0
2021-11-16,39.1149,39.26,39.0331,39.0331,7166,35.5414691767342,35.673313235585,35.4671422021374,35.4671422021374,7886.48809102932,0.0,1.0
2021-11-17,38.81,38.99,38.8,38.96,58403,35.2644240110304,35.4279797008523,35.2553375838181,35.4007204192153,64274.9879961465,0.0,1.0
2021-11-18,38.755,38.87,38.57,38.87,25561,35.2144486613627,35.3189425743044,35.0463497579347,35.3189425743044,28130.9687545074,0.0,1.0
2021-11-19,38.661,38.87,38.65,38.75,5928,35.1290362455668,35.3189425743044,35.1190411756332,35.2099054477565,6524.01638342476,0.0,1.0
2021-11-22,38.6233,38.88,38.6233,38.8,8226,35.0947804149763,35.3280290015167,35.0947804149763,35.2553375838181,9053.06322031919,0.0,1.0
2021-11-23,38.5863,38.5863,38.37,38.55,7899,35.0611606342908,35.0611606342908,34.8646212136882,35.02817690351,8693.18579835899,0.0,1.0
2021-11-24,38.59,38.59,38.35,38.4,4335,35.0645226123593,35.0645226123593,34.8464483592635,34.8918804953251,4770.85206176558,0.0,1.0
2021-11-26,37.75,37.99,37.63,37.91,5910,34.3012627265241,34.5193369796199,34.1922255999762,34.4466455619213,6504.20661707832,0.0,1.0
2021-11-29,38.04,38.13,37.79,38.06,37243,34.5647691156815,34.6465469605924,34.3376084353734,34.5829419701061,40987.5071133414,0.0,1.0
2021-11-30,37.45,37.96,37.2901,37.9,13150,34.0286699101543,34.4920776979829,33.8833779390293,34.4375591347089,14472.134858643,0.0,1.0
2021-12-01,37.1639,38.105,37.1639,37.92,24427,33.7687072276097,34.6238308925616,33.7687072276097,34.4557319891336,26882.9534746823,0.0,1.0
2021-12-02,37.73,37.88,37.52,37.71,5062,34.2830898720994,34.4193862802843,34.0922749006406,34.2649170176748,5570.94651364645,0.0,1.0
2021-12-03,37.63,37.96,37.36,37.95,35219,34.1922255999762,34.4920776979829,33.9468920652434,34.4829912707706,38760.0089419427,0.0,1.0
2021-12-06,37.87,38.0,37.65,37.72,18520,34.410299853072,34.5284234068322,34.2103984544008,34.2740034448871,20382.0484853283,0.0,1.0
2021-12-07,38.71,38.79,38.46,38.46,22286,35.1735597389072,35.2462511566058,34.9463990585991,34.9463990585991,24526.6918220317,0.0,1.0
2021-12-08,38.76,38.77,38.62,38.75,8914,35.2189918749688,35.2280783021811,35.0917818939963,35.2099054477565,9810.23651178278,0.0,1.0
2021-12-09,38.4433,38.63,38.4433,38.58,2075,34.9312247251545,35.1008683212086,34.9312247251545,35.055436185147,2283.62584271363,0.0,1.0
2021-12-10,38.6863,38.689,38.485,38.63,9744,35.152024906414,35.1544782417613,34.9691151266299,35.1008683212086,10723.6868488682,0.0,1.0
2021-12-13,37.95,38.23,37.92,38.21,9284,34.8613401048218,35.1185515733159,34.8337817331974,35.1001793255663,10106.5477959428,0.416389,1.0
2021-12-14,37.7,37.73,37.56,37.73,4817,34.6316870079521,34.6592453795765,34.5030812737051,34.6592453795765,5243.77862269028,0.0,1.0
2021-12-15,38.17,38.17,37.6,37.68,9590,35.0634348300672,35.0634348300672,34.5398257692042,34.6133147602025,10439.6589145941,0.0,1.0
2021-12-16,38.06,38.43,37.9119,38.43,10272,34.9623874674445,35.3022740508116,34.8263409728589,35.3022740508116,11182.0830417842,0.0,1.0
2021-12-17,37.82,38.05,37.74,37.84,31690,34.7419204944496,34.9532013435697,34.6684315034513,34.7602927421991,34497.68415052,0.0,1.0
2021-12-20,37.45,37.47,37.0865,37.3556,45688,34.4020339110824,34.420406158832,34.0681183082338,34.3153169017044,49735.8849311758,0.0,1.0
2021-12-21,38.06,38.06,37.68,37.71,43823,34.9623874674445,34.9623874674445,34.6133147602025,34.6408731318269,47705.6488648861,0.0,1.0
2021-12-22,38.39,38.39,38.015,38.015,3852,35.2655295553125,35.2655295553125,34.9210499100079,34.9210499100079,4193.28114066908,0.0,1.0
2021-12-23,38.68,38.71,38.53,38.55,40359,35.5319271476814,35.5594855193057,35.3941352895595,35.4125075373091,43934.7439138793,0.0,1.0
2021-12-27,39.1536,39.1536,38.68,38.68,13994,35.9669819743913,35.9669819743913,35.5319271476814,35.5319271476814,15233.8463869479,0.0,1.0
2021-12-28,39.1,39.255,39.1,39.23,10187,35.9177443504225,36.0601292704817,35.9177443504225,36.0371639607947,11089.5521754922,0.0,1.0
2021-12-29,39.26,39.34,39.18,39.24,10384,36.0647223324191,36.1382113234174,35.9912333414208,36.0463500846695,11304.0060656043,0.0,1.0
2021-12-30,39.23,39.43,39.23,39.33,15501,36.0371639607947,36.2208864382905,36.0371639607947,36.1290251995426,16874.3642163841,0.0,1.0
2021-12-31,39.1823,39.3399,39.1823,39.2,3052,35.993346149912,36.1381194621786,35.993346149912,36.0096055891703,3322.4023990971,0.0,1.0
2022-01-03,39.23,39.37,39.08,39.32,51269,36.0371639607947,36.1657696950417,35.8993721026729,36.1198390756678,55811.3527520673,0.0,1.0
2022-01-04,39.3696,39.45,39.2056,39.33,20318,36.1654022500868,36.2392586860401,36.0147498185402,36.1290251995426,22118.1428390743,0.0,1.0
2022-01-05,38.8476,39.58,38.8476,39.45,7552,35.6858865838228,36.3586782964123,35.6858865838228,36.2392586860401,8221.09532043949,0.0,1.0
2022-01-06,38.7788,39.015,38.68,38.83,29250,35.6226860515643,35.8396622974868,35.5319271476814,35.6697190058032,31841.5039887255,0.0,1.0
2022-01-07,38.76,38.901,38.6,38.87,23518,35.6054161386797,35.7349404853142,35.458438156683,35.7064635013023,25601.6578053622,0.0,1.0
2022-01-10,38.69,38.69,38.15,38.52,10466,35.5411132715561,35.5411132715561,35.0450625823176,35.3849491656847,11393.2711366154,0.0,1.0
2022-01-11,39.09,39.1,38.52,38.73,40312,35.9085582265477,35.9177443504225,35.3849491656847,35.5778577670553,43883.579787812,0.0,1.0
2022-01-12,39.2335,39.35,39.1941,39.3119,4737,36.0403791041509,36.1473974472922,36.0041857760842,36.1123983153292,5156.69074853308,0.0,1.0
2022-01-13,38.97,39.45,38.96,39.36,8624,35.7983247400502,36.2392586860401,35.7891386161754,36.156583571167,9388.07283414595,0.0,1.0
2022-01-14,38.8884,38.8884,38.59,38.74,29887,35.7233659692319,35.7233659692319,35.4492520328083,35.5870438909301,32534.9411867022,0.0,1.0
2022-01-18,38.2166,38.48,38.2,38.48,34649,35.1062421673237,35.3482046701856,35.0909932016915,35.3482046701856,37718.8468959094,0.0,1.0
2022-01-19,37.96,38.44,37.96,38.43,18202,34.8705262286966,35.3114601746864,34.8705262286966,35.3022740508116,19814.6685676165,0.0,1.0
2022-01-20,37.4603,38.35,37.4603,38.11,25422,34.4114956186734,35.2287850598133,34.4114956186734,35.0083180868184,27674.3492103036,0.0,1.0
2022-01-21,36.93,37.47,36.92,37.39,65370,33.9243554695934,34.420406158832,33.9151693457186,34.3469171678337,71161.6791707004,0.0,1.0
2022-01-24,36.977,36.977,35.7,36.37,11641,33.9675302518049,33.9675302518049,32.7944622329944,33.4099325326052,12672.3742882993,0.0,1.0
2022-01-25,36.5744,36.89,36.27,36.57,5538,33.5976969046059,33.8876109740942,33.3180712938574,33.593655010101,6028.65808853203,0.0,1.0
2022-01-26,36.3012,36.96,36.1,36.96,8482,33.3467320003467,33.9519138412178,33.161907187986,33.9519138412178,9233.49185751692,0.0,1.0
2022-01-27,35.9611,36.64,35.8,36.53,16043,33.0343119273652,33.6579578772245,32.8863234717423,33.5569105146019,17464.3845637991,0.0,1.0
2022-01-28,36.31,36.32,35.57,35.93,24980,33.3548157893565,33.3640019132313,32.6750426226222,33.0057430821146,27193.1887055851,0.0,1.0
2022-01-31,37.0674,37.0674,36.38,36.38,4336,34.050572811633,34.050572811633,33.41911865648,33.41911865648,4720.16277932013,0.0,1.0
2022-02-01,37.2745,37.2745,36.825,37.13,18125,34.2408174370799,34.2408174370799,33.8279011689081,34.1080779470892,19730.8464887401,0.0,1.0
2022-02-02,37.6149,37.64,37.34,37.44,6494,34.5535130937776,34.5765702647034,34.3009865484597,34.3928477872076,7069.35818471055,0.0,1.0
2022-02-03,36.89,37.49,36.89,37.23,345444,33.8876109740942,34.4387784065815,33.8876109740942,34.199939185837,376049.795004489,0.0,1.0
2022-02-04,36.9911,37.14,36.66,36.79,5307,33.9804826864683,34.1172640709639,33.6763301249741,33.7957497353464,5777.19185190313,0.0,1.0
2022-02-07,36.943,37.21,36.93,36.93,21393,33.9362974306306,34.1815669380875,33.9243554695934,33.9243554695934,23288.3861480617,0.0,1.0
2022-02-08,37.4352,37.4352,37.01,37.04,18187,34.3884384477477,34.3884384477477,33.9978444605917,34.0254028322161,19798.339591212,0.0,1.0
2022-02-09,38.0248,38.0248,37.73,37.73,2841,34.9300523114052,34.9300523114052,34.6592453795765,34.6592453795765,3092.7081310075,0.0,1.0
2022-02-10,37.5528,38.17,37.3801,37.63,3380,34.4964672645152,35.0634348300672,34.3378229051976,34.5673841408286,3679.46268314161,0.0,1.0
2022-02-11,36.993,37.67,36.915,37.63,10211,33.9822280500046,34.6041286363277,33.9105762837812,34.5673841408286,11115.6785377393,0.0,1.0
2022-02-14,36.7269,36.87,36.56,36.87,10203,33.7377852936964,33.8692387263447,33.5844688862262,33.8692387263447,11106.9697503236,0.0,1.0
2022-02-15,37.3772,37.3772,37.09,37.09,3297,34.3351589292739,34.3351589292739,34.07133345159,34.07133345159,3589.10901370352,0.0,1.0
2022-02-16,37.495,37.5239,37.195,37.21,11622,34.4433714685189,34.4699193665171,34.1677877522753,34.1815669380875,12651.6909181869,0.0,1.0
2022-02-17,36.873,37.34,36.873,37.27,21565,33.8719945635071,34.3009865484597,33.8719945635071,34.2366836813362,23475.6250774997,0.0,1.0
2022-02-18,36.7143,36.93,36.6099,36.87,8263,33.7262107776142,33.9243554695934,33.6303076443614,33.8692387263447,8995.08880201159,0.0,1.0
2022-02-22,36.3167,36.79,36.1906,36.61,7940,33.3609704923526,33.7957497353464,33.2451334702915,33.6303995056002,8643.4715101019,0.0,1.0
2022-02-23,35.8,36.285,35.8,36.285,5761,32.8863234717423,33.3318504796695,32.8863234717423,33.3318504796695,6271.41553774522,0.0,1.0
2022-02-24,35.9496,35.95,34.75,34.75,15231,33.0237478849091,33.0241153298641,31.9217804648895,31.9217804648895,16580.4426411035,0.0,1.0
2022-02-25,36.7653,36.7653,36.332,36.35,7369,33.7730600093756,33.7730600093756,33.375025261881,33.3915602848557,8021.88180830491,0.0,1.0
2022-02-28,36.4989,36.6275,36.27,36.28,6157,33.5283416693513,33.646475222381,33.3180712938574,33.3272574177321,6702.50051482334,0.0,1.0
2022-03-01,36.0,36.59,35.87,36.45,11938,33.0700459492381,33.6120272578506,32.9506263388658,33.4834215236036,12995.6880211079,0.0,1.0
2022-03-02,36.7487,36.81,36.34,36.46,9920,33.7578110437435,33.8141219830959,33.3823741609809,33.4926076474783,10798.8963954925,0.0,1.0
2022-03-03,36.61,36.83,36.5179,36.83,2220,33.6303995056002,33.8324942308455,33.5457953047134,33.8324942308455,2416.68850786224,0.0,1.0
2022-03-04,36.08,36.135,35.74,36.07,25608,33.1435349402364,33.1940586215477,32.8312067284936,33.1343488163616,27876.8285177191,0.0,1.0
2022-03-07,35.0929,35.879,35.05,35.76,18036,32.236772652556,32.9588938503531,32.1973641811332,32.8495789762432,19633.9612287403,0.0,1.0
2022-03-08,34.8671,35.554,34.73,35.01,18193,32.0293499754633,32.6603448244225,31.90340821714,32.160619685634,19804.8711817738,0.0,1.0
2022-03-09,35.7293,35.8656,35.43,35.45,8396,32.8213775759476,32.9465844443609,32.5464368883751,32.5648091361247,9139.87239279791,0.0,1.0
2022-03-10,35.34,35.53,35.1419,35.52,6084,32.463761773502,32.638298127123,32.2817846595425,32.6291120032482,6623.03282965492,0.0,1.0
2022-03-11,35.0039,35.09,35.0039,35.09,1310,32.1550161500704,32.2341086766323,32.1550161500704,32.2341086766323,1426.06393932412,0.0,1.0
2022-03-14,34.7643,35.3,34.69,35.19,7862,31.9349166220305,32.4270172780029,31.8666637216408,32.3259699153802,8558.56083279862,0.0,1.0
2022-03-15,35.3077,35.32,34.8,34.8,12290,32.4340905933865,32.4453895257525,31.9677110842635,31.9677110842635,13378.8746673995,0.0,1.0
2022-03-16,36.43,36.445,36.02,36.03,15331,33.465049275854,33.4788284616662,33.0884181969877,33.0976043208624,16689.3024838,0.0,1.0
2022-03-17,36.5828,36.65,36.29,36.29,12440,33.6054132486607,33.6671440010993,33.3364435416069,33.3364435416069,13542.1644314443,0.0,1.0
2022-03-18,37.1484,37.1484,36.7095,36.7095,3096,34.1249804150188,34.1249804150188,33.7218014381543,33.7218014381543,3370.30072988356,0.0,1.0
2022-03-21,36.9113,37.0492,36.71,37.04,9527,33.9071774179475,34.0338540661809,33.722260744348,34.0254028322161,10371.0772136953,0.0,1.0
2022-03-22,37.226,37.31,37.08,37.08,7281,34.1962647362871,34.2734281768354,34.0621473277152,34.0621473277152,7926.08514673199,0.0,1.0
2022-03-23,36.7276,36.9094,36.7276,36.9094,2161,33.7384283223677,33.9054320544113,33.7384283223677,33.9054320544113,2352.46120067131,0.0,1.0
2022-03-24,37.121,37.13,36.89,36.89,3086,34.0998104356019,34.1080779470892,33.8876109740942,33.8876109740942,3359.41474561391,0.0,1.0
2022-03-25,37.2044,37.2044,36.98,37.09,7077,34.1764227087176,34.1764227087176,33.9702860889673,34.07133345159,7704.01106763112,0.0,1.0
2022-03-28,37.32,37.32,36.8901,37.19,6568,34.2826143007101,34.2826143007101,33.887702835333,34.1631946903379,7149.91446830596,0.0,1.0
2022-03-29,37.7857,37.79,37.53,37.77,6640,34.710412089559,34.7143621228252,34.4755229020807,34.6959898750756,7228.29355504744,0.0,1.0
2022-03-30,37.52,37.855,37.435,37.8,6190,34.4663367782059,34.7740719280113,34.3882547252702,34.7235482467,6738.42426291319,0.0,1.0
2022-03-31,36.9153,37.4275,36.9153,37.4275,6472,33.9108518674975,34.3813651323641,33.9108518674975,34.3813651323641,7045.40901931731,0.0,1.0
2022-04-01,37.0105,37.19,36.751,37.19,7043,33.9983037667854,34.1631946903379,33.7599238522347,34.1631946903379,7666.99872111433,0.0,1.0
2022-04-04,37.2154,37.2349,37.06,37.06,4679,34.1865274449799,34.2044403865357,34.0437750799656,34.0437750799656,5093.55203976911,0.0,1.0
2022-04-05,36.66,37.09,36.63,37.09,5786,33.6763301249741,34.07133345159,33.6487717533497,34.07133345159,6298.63049841934,0.0,1.0
2022-04-06,36.3888,36.43,36.24,36.43,3016,33.4272024454898,33.465049275854,33.290512922233,33.465049275854,3283.21285572637,0.0,1.0
2022-04-07,36.5343,36.66,36.21,36.35,4252,33.560860547868,33.6763301249741,33.2629545506086,33.3915602848557,4628.72051145507,0.0,1.0
2022-04-08,36.5307,36.725,36.475,36.545,4196,33.5575535432731,33.7360399301602,33.5063868332905,33.570689700414,4567.75899954503,0.0,1.0
2022-04-11,36.1609,36.45,36.1609,36.44,7072,33.2178506823834,33.4834215236036,33.2178506823834,33.4742353997288,7698.56807549631,0.0,1.0
2022-04-12,36.0275,36.4,35.98,36.39,5299,33.0953077898937,33.4374909042296,33.0516737014885,33.4283047803548,5768.48306448741,0.0,1.0
2022-04-13,36.4446,36.4446,36.26,36.26,1860,33.4784610167112,33.4784610167112,33.3088851699826,33.3088851699826,2024.79307415485,0.0,1.0
2022-04-14,36.0884,36.42,36.0884,36.42,4030,33.1512512842912,33.4558631519792,33.1512512842912,33.4558631519792,4387.05166066885,0.0,1.0
2022-04-18,36.0,36.195,35.9689,36.0,10129,33.0700459492381,33.2491753647965,33.0414771039875,33.0700459492381,11026.4134667282,0.0,1.0
2022-04-19,36.488,36.488,35.96,35.96,6439,33.5183287943277,33.5183287943277,33.0333014537389,33.0333014537389,7009.48527122748,0.0,1.0
2022-04-20,36.6,36.79,36.58,36.68,20284,33.6212133817254,33.7957497353464,33.6028411339758,33.6947023727237,22081.1304925575,0.0,1.0
2022-04-21,36.1465,36.855,36.1465,36.855,7542,33.2046226640037,33.8554595405325,33.2046226640037,33.8554595405325,8210.20933616985,0.0,1.0
2022-04-22,35.2571,36.0,35.2571,36.0,4867,32.38760880658,33.0700459492381,32.38760880658,33.0700459492381,5298.20854403854,0.0,1.0
2022-04-25,35.2,35.2,34.6,34.95,25136,32.335156039255,32.335156039255,31.7839886067677,32.1055029423853,27363.0100601916,0.0,1.0
2022-04-26,34.475,35.1,34.475,35.0,46447,31.6691620583329,32.2432948005071,31.6691620583329,32.1514335617592,50562.1311372421,0.0,1.0
2022-04-27,34.5785,34.725,34.5785,34.66,8805,31.7642384404369,31.8988151552026,31.7642384404369,31.8391053500164,9585.10914942661,0.0,1.0
2022-04-28,35.1945,35.42,34.52,34.52,50161,32.3301036711239,32.5372507645003,31.7104996157694,31.7104996157694,54605.18569499,0.0,1.0
2022-04-29,34.3396,35.23,34.3396,35.14,27965,31.5447819410682,32.3627144108794,31.5447819410682,32.2800392960063,30442.6550100755,0.0,1.0
2022-05-02,34.57,34.58,33.92,34.34,16914,31.7564302351433,31.7656163590181,31.1593321832821,31.5451493860232,18412.5537936856,0.0,1.0
2022-05-03,34.8655,35.0,34.63,34.65,76990,32.0278801956433,32.1514335617592,31.8115469783921,31.8299192261416,83811.1928920335,0.0,1.0
2022-05-04,35.69,35.73,34.55,34.81,44173,32.7852761091196,32.8220206046188,31.7380579873938,31.9768972081383,48086.6583143239,0.0,1.0
2022-05-05,34.4599,35.21,34.2001,35.21,4547,31.6552910112819,32.3443421631298,31.4166355130149,32.3443421631298,4949.85704740974,0.0,1.0
2022-05-06,34.2024,34.29,33.94,33.97,5754,31.4187483215061,31.4992187666493,31.1777044310317,31.205262802656,6263.79534875647,0.0,1.0
2022-05-09,33.2756,33.79,33.21,33.7,8504,30.5673783607907,31.0399125729098,30.5071173881721,30.9572374580368,9257.44102291015,0.0,1.0
2022-05-10,33.4116,33.727,33.23,33.727,17547,30.6923096454879,30.9820399924987,30.5254896359217,30.9820399924987,19101.6365979544,0.0,1.0
2022-05-11,32.8821,33.72,32.83,33.47,6070,30.2059043863178,30.9756097057863,30.1580446809302,30.7459566089166,6607.7924516774,0.0,1.0
2022-05-12,32.8901,32.975,32.4953,32.72,7624,30.2132532854176,30.2912434771146,29.850585114841,30.0569973183075,8299.47440718098,0.0,1.0
2022-05-13,33.6963,33.791,33.25,33.25,12001,30.9538385922031,31.0408311852973,30.5438618836713,30.5438618836713,13064.2697220067,0.0,1.0
2022-05-16,33.5817,33.65,33.43,33.53,5760,30.848565612598,30.9113068386628,30.7092121134175,30.8010733521654,6270.32693931826,0.0,1.0
2022-05-17,34.2987,34.35,34.06,34.21,25593,31.5072106944203,31.554335509898,31.2879379175291,31.425729775651,27860.4995413146,0.0,1.0
2022-05-18,32.9872,33.94,32.901,33.93,10198,30.3024505482418,31.1777044310317,30.2232661604412,31.1685183071569,11101.5267581888,0.0,1.0
2022-05-19,33.06,33.3101,32.83,32.85,17428,30.3693255300503,30.5990704881588,30.1580446809302,30.1764169286797,18972.0933851456,0.0,1.0
2022-05-20,33.1711,33.4269,32.635,33.34,18077,30.4713833662992,30.7063644150163,29.9789152653718,30.6265369985444,19678.5937642458,0.0,1.0
2022-05-23,33.5505,33.69,33.36,33.46,8315,30.8199049061087,30.948051334162,30.6449092462939,30.7367704850418,9051.69592021376,0.0,1.0
2022-05-24,33.34,33.35,33.0,33.35,5789,30.6265369985444,30.6357231224192,30.3142087868016,30.6357231224192,6301.89629370023,0.0,1.0
2022-05-25,33.5864,33.5864,33.23,33.25,8912,30.8528830908192,30.8528830908192,30.5254896359217,30.5438618836713,9701.58918111184,0.0,1.0
2022-05-26,34.2582,34.2975,33.72,33.72,20877,31.4700068927274,31.5061083595554,30.9756097057863,30.9756097057863,22726.6693597478,0.0,1.0
2022-05-27,34.8271,34.8271,34.49,34.49,4064,31.9926054799642,31.9926054799642,31.682941244145,31.682941244145,4424.06400718565,0.0,1.0
2022-05-31,34.6361,34.9199,34.6361,34.91,49628,31.8171505139557,32.0778527095222,31.8171505139557,32.0687584468861,54024.9627334177,0.0,1.0
2022-06-01,34.326,34.77,34.12,34.77,10538,31.5322888125985,31.9401527126391,31.3430546607779,31.9401527126391,11471.6502233569,0.0,1.0
2022-06-02,34.9282,34.9282,34.31,34.4,10238,32.0854771923383,32.0854771923383,31.5175910143988,31.6002661292719,11145.0706952674,0.0,1.0
2022-06-03,34.31,34.4664,34.29,34.421,22045,31.5175910143988,31.6612619918005,31.4992187666493,31.619556989409,23998.1523224429,0.0,1.0
2022-06-06,34.4333,34.64,34.4,34.57,8090,31.630855921775,31.8207331022669,31.6002661292719,31.7564302351433,8806.76127414664,0.0,1.0
2022-06-07,34.682,34.682,34.16,34.16,11157,31.859314822541,31.859314822541,31.379799156277,31.379799156277,12145.4926496482,0.0,1.0
2022-06-08,34.17,34.42,34.15,34.38,6147,31.3889852801518,31.6186383770215,31.3706130324022,31.5818938815224,6691.6145305537,0.0,1.0
2022-06-09,33.1906,33.74,33.1906,33.74,2175,30.7777920398171,31.2872531205651,30.7777920398171,31.2872531205651,2345.50792034103,0.314056,1.0
2022-06-10,32.43,32.77,32.4,32.77,13739,30.0724842531099,30.3877677759608,30.0446651187407,30.3877677759608,14816.0612954323,0.0,1.0
2022-06-13,31.2755,31.69,31.2517,31.69,12040,29.001911232135,29.3862789386695,28.9798413855354,29.3862789386695,12983.869131451,0.0,1.0
2022-06-14,31.297,31.43,31.11,31.42,2854,29.0218482784329,29.1451797741364,28.8484423408649,29.1359067293467,3077.73774926588,0.0,1.0
2022-06-15,31.6905,31.77,31.22,31.57,22507,29.386742590909,29.4604632969874,28.950445833552,29.2750024011927,24271.4237991335,0.0,1.0
2022-06-16,30.619,31.13,30.5399,31.13,18432,28.3931358416889,28.8669884304443,28.3197860574021,28.8669884304443,19876.9664311383,0.0,1.0
2022-06-17,30.6134,30.83,30.4,30.77,10033,28.3879429366066,28.5887970867523,28.1900561607937,28.5331588180139,10819.5314780605,0.0,1.0
2022-06-21,31.0845,31.23,30.98,31.03,45217,28.824796076651,28.9597188783417,28.7278927585983,28.774257982547,48761.7616708324,0.0,1.0
2022-06-22,30.86,31.07,30.65,30.65,18402,28.6166162211215,28.8113501617059,28.4218822805371,28.4218822805371,19844.6145977543,0.0,1.0
2022-06-23,30.8545,30.96,30.725,30.82,1878,28.6115160464872,28.7093466690189,28.4914301164601,28.5795240419626,2025.22476983928,0.0,1.0
2022-06-24,31.65,31.65,31.13,31.16,33251,29.3491867595106,29.3491867595106,28.8669884304443,28.8948075648135,35857.6937283951,0.0,1.0
2022-06-27,31.6829,31.82,31.605,31.79,7564,29.3796950768688,29.506828520936,29.3074580579567,29.4790093865668,8156.9755905561,0.0,1.0
2022-06-28,31.4297,31.9689,31.4297,31.9689,4322,29.1449015827927,29.6449041578552,29.1449015827927,29.6449041578552,4660.82079619031,0.0,1.0
2022-06-29,31.32,31.47,31.23,31.47,6223,29.0431762814493,29.1822719532953,28.9597188783417,29.1822719532953,6710.84863829067,0.0,1.0
2022-06-30,31.06,31.21,30.96,31.05,5365,28.8020771169162,28.9411727887622,28.7093466690189,28.7928040721265,5785.58620350787,0.0,1.0
2022-07-01,31.2052,31.2052,30.75,30.97,4962,28.9367217272632,28.9367217272632,28.5146127284344,28.7186197138086,5350.99324171593,0.0,1.0
2022-07-05,30.9354,30.9354,30.4399,30.68,6087,28.6865349788361,28.6865349788361,28.2270556095047,28.4497014149063,6564.18699361648,0.0,1.0
2022-07-06,30.9514,31.04,30.671,30.79,7261,28.7013718504997,28.7835310273367,28.4413556745955,28.5517049075934,7830.22207337756,0.0,1.0
2022-07-07,31.58,31.58,31.37,31.44,3056,29.2842754459824,29.2842754459824,29.089541505398,29.1544528189261,3295.57342738491,0.0,1.0
2022-07-08,31.5399,31.6599,31.39,31.541,21119,29.2470905363756,29.3583670738524,29.1080875949774,29.2481105713024,22774.6123078998,0.0,1.0
2022-07-11,31.0794,31.2601,31.04,31.095,30992,28.8200668238083,28.9876307431588,28.7835310273367,28.8345327736803,33421.6006745789,0.0,1.0
2022-07-12,31.0153,31.34,30.9201,31.32,24114,28.7606266067061,29.0617223710288,28.6723472203078,29.0431762814493,26004.4036740706,0.0,1.0
2022-07-13,30.94,31.01,30.42,30.61,10589,28.6908005794394,28.7557118929675,28.2086022503732,28.3847901013781,11419.1187901109,0.0,1.0
2022-07-14,30.6002,30.6002,30.15,30.42,4291,28.3757025174842,28.3757025174842,27.9582300410503,28.2086022503732,4627.39056836016,0.0,1.0
2022-07-15,31.1,31.1,30.94,30.96,12415,28.8391692960751,28.8391692960751,28.6908005794394,28.7093466690189,13388.2670487512,0.0,1.0
2022-07-18,31.0733,31.5,31.005,31.48,12071,28.8144102664865,29.2100910876645,28.7510753705727,29.1915449980851,13017.2993592812,0.0,1.0
2022-07-19,31.95,31.95,31.5,31.5,9797,29.6273781032026,29.6273781032026,29.2100910876645,29.2100910876645,10565.0303887729,0.0,1.0
2022-07-20,31.9685,32.03,31.74,31.95,7227,29.6445332360636,29.7015624615205,29.4326441626182,29.6273781032026,7793.55666220901,0.0,1.0
2022-07-21,32.2857,32.2857,31.88,31.88,8936,29.938674216794,29.938674216794,29.5624667896744,29.5624667896744,9636.53277065168,0.0,1.0
2022-07-22,32.03,32.4,31.94,32.25,50322,29.7015624615205,30.0446651187407,29.6181050584129,29.9055694468946,54266.9653183453,0.0,1.0
2022-07-25,32.2219,32.2361,32.1,32.14,26580,29.8795121910355,29.8926799146369,29.7664737750486,29.8035659542076,28663.7243782365,0.0,1.0
2022-07-26,31.88,32.1,31.8592,32.1,4039,29.5624667896744,29.7664737750486,29.5431788565118,29.7664737750486,4355.63516793445,0.0,1.0
2022-07-27,32.5969,32.5969,32.08,32.1499,5426,30.2272513706505,30.2272513706505,29.7479276854691,29.8127462685494,5851.36826472204,0.0,1.0
2022-07-28,32.917,32.917,32.47,32.47,11283,30.5240815343699,30.5240815343699,30.1095764322688,30.1095764322688,12167.5245357277,0.0,1.0
2022-07-29,33.2282,33.2282,32.9,32.9,3092,30.8126586882265,30.8126586882265,30.5083173582274,30.5083173582274,3334.39562744573,0.0,1.0
2022-08-01,33.1108,33.1108,33.0485,33.06,3445,30.703793142395,30.703793142395,30.646022073355,30.6566860748632,3715.06886693096,0.0,1.0
2022-08-02,32.7969,32.94,32.7969,32.9101,1440,30.4127122664452,30.5454095373863,30.4127122664452,30.517683133465,1552.88800243268,0.0,1.0
2022-08-03,33.1043,33.1504,32.87,32.87,9587,30.6977656632817,30.7405143997624,30.4804982238582,30.4804982238582,10338.5675550848,0.0,1.0
2022-08-04,32.97,33.12,32.97,33.12,46531,30.5732286717555,30.7123243436016,30.5732286717555,30.7123243436016,50178.7719730522,0.0,1.0
2022-08-05,33.002,33.002,32.78,32.78,4387,30.6029024150827,30.6029024150827,30.3970408207506,30.3970408207506,4730.916435189,0.0,1.0
2022-08-08,33.1145,33.3088,33.05,33.3088,11678,30.7072241689672,30.8873994292318,30.6474130300734,30.8873994292318,12593.4903419506,0.0,1.0
2022-08-09,32.87,33.0237,32.86,33.0237,11754,30.4804982238582,30.6230249222764,30.4712251790685,30.6230249222764,12675.4483198567,0.0,1.0
2022-08-10,33.6,33.6512,33.44,33.44,7760,31.1574304935088,31.2049084828323,31.0090617768731,31.0090617768731,8368.34090199834,0.0,1.0
2022-08-11,33.69,34.0101,33.69,33.81,4508,31.2408878966164,31.5377180603359,31.2408878966164,31.3521644340933,4861.4021631712,0.0,1.0
2022-08-12,34.1134,34.1134,33.9445,33.9445,4031,31.6335086130138,31.6335086130138,31.4768868865152,31.4768868865152,4347.00801236537,0.0,1.0
2022-08-15,34.0381,34.0897,33.82,33.8899,9056,31.5636825857471,31.6115314968621,31.361437478883,31.4262560619632,9765.94010418775,0.0,1.0
2022-08-16,34.1321,34.2,34.0,34.0288,1132,31.6508492067706,31.7138131808929,31.5283522850982,31.5550586540927,1220.74251302347,0.0,1.0
2022-08-17,33.879,33.9601,33.72,33.89,6422,31.4161484431424,31.4913528363872,31.2687070309856,31.4263487924111,6925.44913307131,0.0,1.0
2022-08-18,33.99,33.99,33.89,33.91,2889,31.5190792403085,31.5190792403085,31.4263487924111,31.4448948819906,3115.48155488056,0.0,1.0
2022-08-19,33.543,33.6024,33.53,33.53,6818,31.1045741382073,31.1596560242584,31.0925191799807,31.0925191799807,7352.4933337403,0.0,1.0
2022-08-22,32.9721,33.23,32.94,33.23,54744,30.5751760111614,30.8143278362886,30.5454095373863,30.8143278362886,59035.625559149,0.0,1.0
2022-08-23,33.03,33.14,32.975,33.14,44590,30.6288669404939,30.730870433181,30.5778651941504,30.730870433181,48085.6083531065,0.0,1.0
2022-08-24,33.0749,33.125,32.93,32.93,13763,30.6705029115999,30.7169608659964,30.5361364925966,30.5361364925966,14841.9427621395,0.0,1.0
2022-08-25,33.54,33.54,33.3355,33.36,2107,31.1017922247704,31.1017922247704,30.9121584588204,30.9348774185552,2272.17709800393,0.0,1.0
2022-08-26,32.68,33.59,32.68,33.58,32620,30.3043103728532,31.1481574487191,30.3043103728532,31.1388844039294,35177.2268328848,0.0,1.0
2022-08-29,32.5171,32.6516,32.2,32.54,11659,30.1532524732285,30.2779749256504,29.859204222946,30.1744877457969,12573.000847474,0.0,1.0
2022-08-30,32.13,32.4389,32.08,32.4389,9470,29.7942929094178,30.0807372629727,29.7479276854691,30.0807372629727,10212.3954048871,0.0,1.0
2022-08-31,32.0158,32.2178,32.0158,32.111,5383,29.688394737919,29.8757102426717,29.688394737919,29.7766741243173,5804.99730353828,0.0,1.0
2022-09-01,31.8234,31.8234,31.48,31.71,10761,29.5099813561646,29.5099813561646,29.1915449980851,29.404825028249,11604.6026348459,0.0,1.0
2022-09-02,31.6512,32.18,31.6512,32.09,2531,29.3502995248853,29.8406581333665,29.3502995248853,29.7572007302589,2729.41634316466,0.0,1.0
2022-09-06,31.4913,31.73,31.4716,31.73,3280,29.2020235386975,29.4233711178284,29.1837556404617,29.4233711178284,3537.13378331888,0.0,1.0
2022-09-07,31.9686,32.0061,31.44,31.44,6130,29.6446259665115,29.679399884473,29.1544528189261,29.1544528189261,6610.55795480023,0.0,1.0
2022-09-08,32.1301,32.17,31.79,31.79,10342,29.7943856398657,29.8313850885768,29.4790093865668,29.4790093865668,11152.7553619158,0.0,1.0
2022-09-09,32.7148,32.779,32.37,32.37,26905,30.3365805687215,30.3961135162716,30.0168459843715,30.0168459843715,29014.20257323,0.0,1.0
2022-09-12,33.03,33.0615,32.94,32.95,5359,30.6288669404939,30.6580770315816,30.5454095373863,30.5546825821761,5779.11583683107,0.0,1.0
2022-09-13,31.8096,32.4,31.74,32.4,5531,29.4971845543547,30.0446651187407,29.4326441626182,30.0446651187407,5964.59968156608,0.0,1.0
2022-09-14,31.7643,31.94,31.7092,31.83,3428,29.4551776614572,29.6181050584129,29.4040831846658,29.5161015657258,3696.73616134669,0.0,1.0
2022-09-15,31.5204,31.8049,31.49,31.65,2855,29.2290080990356,29.4928262233035,29.2008180428748,29.3491867595106,3078.81614371201,0.0,1.0
2022-09-16,31.29,31.36,31.06,31.35,24444,29.0153571470801,29.0802684606082,28.8020771169162,29.0709954158185,26360.2738412947,0.0,1.0
2022-09-19,31.57,31.57,31.281,31.43,14819,29.2750024011927,29.2750024011927,29.0070114067693,29.1451797741364,15980.7272972568,0.0,1.0
2022-09-20,31.13,31.3,30.94,31.3,4095,28.8669884304443,29.0246301918698,28.6908005794394,29.0246301918698,4416.02525691794,0.0,1.0
2022-09-21,30.64,31.21,30.64,31.21,4345,28.4126092357473,28.9411727887622,28.4126092357473,28.9411727887622,4685.62386845139,0.0,1.0
2022-09-22,30.452,30.64,30.4301,30.64,90967,28.2382759937003,28.4126092357473,28.2179680256108,28.4126092357473,98098.307581454,0.0,1.0
2022-09-23,29.7134,30.08,29.5211,30.08,11263,27.5533689055305,27.8933187275222,27.3750482542239,27.8933187275222,12145.9566468051,0.0,1.0
2022-09-26,29.3089,29.56,29.2017,29.46,3011,27.1782742437857,27.411120398456,27.0788672036398,27.3183899505586,3247.04567730889,0.0,1.0
2022-09-27,29.2319,29.5216,29.06,29.5216,7656,27.1068717989048,27.3755119064634,26.9474681589692,27.3755119064634,8256.18787960041,0.0,1.0
2022-09-28,29.91,30.05,29.31,29.31,16301,27.7356769660967,27.865499593153,27.1792942787126,27.1792942787126,17578.9078664272,0.0,1.0
2022-09-29,29.401,29.48,29.23,29.48,31357,27.2636789862992,27.3369360401381,27.1051099203947,27.3369360401381,33815.2146474177,0.0,1.0
2022-09-30,29.1966,29.4,29.1966,29.4,896,27.074137950797,27.2627516818202,27.074137950797,27.2627516818202,966.241423735891,0.0,1.0
2022-10-03,30.0,30.16,29.83,29.851,5927,27.8191343692043,27.9675030858401,27.6614926077788,27.6809660018373,6391.64388223507,0.0,1.0
2022-10-04,31.01,31.01,30.88,30.88,6134,28.7557118929675,28.7557118929675,28.635162310701,28.635162310701,6614.87153258477,0.0,1.0
2022-10-05,30.879,31.0187,30.53,30.75,10400,28.634235006222,28.7637794419346,28.3106057430603,28.5146127284344,11215.3022397916,0.0,1.0
2022-10-06,30.6384,30.8,30.61,30.78,5239,28.411125548581,28.5609779523831,28.3847901013781,28.5424318628036,5649.708503295,0.0,1.0
2022-10-07,29.9516,30.1,29.8549,30.1,17646,27.774252832422,27.9118648171017,27.6845824893053,27.9118648171017,19029.3483964771,0.0,1.0
2022-10-10,29.7659,29.96,29.625,29.88,25790,27.6020523906766,27.7820421900454,27.4713951895893,27.7078578317275,27811.7927657909,0.0,1.0
2022-10-11,29.5462,29.8106,29.464,29.55,5650,27.3983235966462,27.6435029008867,27.3220991684745,27.4018473536663,6092.92862065599,0.0,1.0
2022-10-12,29.4131,29.55,29.41,29.55,10707,27.2748993704948,27.4018473536663,27.27202472661,27.4018473536663,11546.3693347546,0.0,1.0
2022-10-13,30.0951,30.0951,29.66,29.66,4592,27.9073210251547,27.9073210251547,27.5038508463533,27.5038508463533,4951.98729664643,0.0,1.0
2022-10-14,29.33,29.74,29.33,29.73,18125,27.1978403682921,27.5780352046712,27.1978403682921,27.5687621598815,19545.8993361752,0.0,1.0
2022-10-17,30.0461,30.12,29.94,30.0714,6242,27.861883105685,27.9304109066811,27.7634961004659,27.885343909003,6731.33813276721,0.0,1.0
2022-10-18,30.2639,30.58,30.16,30.58,12477,28.0638500212054,28.3569709670089,27.9675030858401,28.3569709670089,13455.1275044115,0.0,1.0
2022-10-19,30.043,30.17,29.92,30.17,7788,27.8590084618002,27.9767761306298,27.7449500108864,27.9767761306298,8398.53594649007,0.0,1.0
2022-10-20,30.01,30.54,29.93,30.2599,41790,27.8284074139941,28.31987878785,27.7542230556762,28.0601408032895,45066.1039039317,0.0,1.0
2022-10-21,30.6711,30.72,29.9,29.9,39989,28.4414484050434,28.4867935940652,27.726403921307,27.726403921307,43123.9155064448,0.0,1.0
2022-10-24,30.7242,30.76,30.47,30.69,4058,28.4906882728769,28.5238857732242,28.2549674743218,28.458974459696,4376.12466241098,0.0,1.0
2022-10-25,31.2158,31.2158,30.75,30.75,5014,28.9465511547403,28.9465511547403,28.5146127284344,28.5146127284344,5407.0697529149,0.0,1.0
2022-10-26,31.42,31.65,31.18,31.18,9948,29.1359067293467,29.3491867595106,28.913353654393,28.913353654393,10727.8679501391,0.0,1.0
2022-10-27,31.1847,31.52,31.1847,31.32,8632,28.9177119854442,29.228637177244,28.9177119854442,29.0431762814493,9308.70085902701,0.0,1.0
2022-10-28,31.6599,31.6622,31.18,31.18,2835,29.3583670738524,29.360499874154,28.913353654393,28.913353654393,3057.24825478934,0.0,1.0
2022-10-31,31.4167,31.53,31.29,31.29,4400,29.132846624566,29.2379102220337,29.0153571470801,29.0153571470801,4744.93556298875,0.0,1.0
2022-11-01,31.6124,31.6124,31.59,31.595,5104,29.3143201111011,29.3143201111011,29.2935484907721,29.298185013167,5504.12525306695,0.0,1.0
2022-11-02,30.9778,31.77,30.9675,31.56,5508,28.7258526887446,29.4604632969874,28.7163014526112,29.2657293564029,5939.796609305,0.0,1.0
2022-11-03,30.7741,30.88,30.62,30.62,3051,28.5369607663777,28.635162310701,28.3940631461679,28.3940631461679,3290.18145515424,0.0,1.0
2022-11-04,31.461,31.545,31.4,31.4,1457,29.1739262129846,29.2518197892183,29.1173606397672,29.1173606397672,1571.22070801695,0.0,1.0
2022-11-07,31.7064,31.7064,31.6,31.6,997,29.4014867321247,29.4014867321247,29.3028215355619,29.3028215355619,1075.1592627954,0.0,1.0
2022-11-08,31.9437,32.1,31.65,32.1,5978,29.6215360849851,29.7664737750486,29.3491867595106,29.7664737750486,6446.64199898788,0.0,1.0
2022-11-09,31.3294,31.73,31.3294,31.68,2479,29.0518929435517,29.4233711178284,29.0518929435517,29.3770058938798,2673.3398319657,0.0,1.0
2022-11-10,32.9212,32.9212,32.37,32.37,9540,30.5279762131816,30.5279762131816,30.0168459843715,30.0168459843715,10287.8830161165,0.0,1.0
2022-11-11,33.295,33.3,33.02,33.09,22241,30.8746026274219,30.8792391498168,30.6195938957042,30.6845052092324,23984.570876462,0.0,1.0
2022-11-14,33.0776,33.45,33.0776,33.14,5728,30.6730066336931,31.0183348216628,30.6730066336931,30.730870433181,6177.04338745444,0.0,1.0
2022-11-15,33.26,33.54,33.11,33.54,4655,30.8421469706578,31.1017922247704,30.7030512988118,31.1017922247704,5019.92614675287,0.0,1.0
2022-11-16,32.8542,33.13,32.8497,33.1,13345,30.4658468130904,30.7215973883913,30.461673942935,30.6937782540221,14391.1738836556,0.0,1.0
2022-11-17,32.8338,32.8338,32.35,32.44,30676,30.4469298017193,30.4469298017193,29.998299894792,30.0817572978996,33080.8280296007,0.0,1.0
2022-11-18,32.9164,32.98,32.73,32.98,12300,30.5235251516826,30.5825017165453,30.3506755968019,30.5825017165453,13264.2516874458,0.0,1.0
2022-11-21,32.8221,32.869,32.695,32.755,12691,30.4360803393154,30.4795709193792,30.3182199400378,30.3738582087762,13685.9039158841,0.0,1.0
2022-11-22,33.35,33.35,32.98,32.98,10666,30.9256043737655,30.9256043737655,30.5825017165453,30.5825017165453,11502.1551624632,0.0,1.0
2022-11-23,33.4449,33.49,33.3609,33.49,2432,31.01360556882,31.0554270008218,30.9357119925863,31.0554270008218,2622.65529299742,0.0,1.0
2022-11-25,33.5139,33.5139,33.5139,33.5139,292,31.0775895778692,31.0775895778692,31.0775895778692,31.0775895778692,314.891178271071,0.0,1.0
2022-11-28,33.0328,33.365,33.0328,33.365,2065,30.6314633930351,30.9395139409501,30.6314633930351,30.9395139409501,2226.88453126631,0.0,1.0
2022-11-29,33.1687,33.329,33.1132,33.329,2868,30.7574840717276,30.906130979707,30.7060186731445,30.906130979707,3092.83527151175,0.0,1.0
2022-11-30,33.92,33.92,33.15,33.28,11192,31.4541679267803,31.4541679267803,30.7401434779708,30.8606930602373,12069.3906411296,0.0,1.0
2022-12-01,33.8987,34.04,33.85,34.04,9310,31.4344163413782,31.5654444642572,31.3892566132522,31.5654444642572,10039.8522935057,0.0,1.0
2022-12-02,33.81,33.87,33.53,33.53,5132,31.3521644340933,31.4078027028317,31.0925191799807,31.0925191799807,5534.32029755868,0.0,1.0
2022-12-05,33.1848,33.64,33.1848,33.64,3014,30.772413673839,31.1945226726678,30.772413673839,31.1945226726678,3250.28086064729,0.0,1.0
2022-12-06,32.93,32.93,32.9,32.9,1431,30.5361364925966,30.5361364925966,30.5083173582274,30.5083173582274,1543.18245241748,0.0,1.0
2022-12-07,32.9617,33.0799,32.8979,32.93,4947,30.5655320445801,30.6751394339947,30.5063700188216,30.5361364925966,5334.81732502393,0.0,1.0
2022-12-08,33.1004,33.2099,32.98,33.03,8214,30.6941491758137,30.7956890162613,30.5825017165453,30.6288669404939,8857.93198054308,0.0,1.0
2022-12-09,32.8933,33.1302,32.8933,33.1302,9875,30.5021044182183,30.7217828492871,30.5021044182183,30.7217828492871,10649.1451555713,0.0,1.0
2022-12-12,33.188,33.188,32.93,32.93,3798,30.7753810481718,30.7753810481718,30.5361364925966,30.5361364925966,4095.74210641619,0.0,1.0
2022-12-13,32.97,33.5,32.945,33.48,8562,31.0275179179181,31.5262920913029,31.0039908342679,31.5074704243827,9098.02520287904,0.489903,1.0
2022-12-14,32.7591,33.009,32.7591,33.009,2005,30.8290434402448,31.0642201684124,30.8290434402448,31.0642201684124,2130.52330434156,0.0,1.0
2022-12-15,32.013,32.21,31.9724,32.21,2603,30.1269011557874,30.3122945749512,30.0886931719395,30.3122945749512,2765.96117765641,0.0,1.0
2022-12-16,31.8145,31.8145,31.6316,31.69,8001,29.9400961116046,29.9400961116046,29.7679719676196,29.8229312350265,8501.90371971915,0.0,1.0
2022-12-19,31.6,31.9,31.51,31.9,42667,29.7382337338857,30.0205587376884,29.6535362327449,30.0205587376884,45338.1734794721,0.0,1.0
2022-12-20,31.5931,31.759,31.59,31.6,38727,29.7317402587982,29.8878659859011,29.7288229004256,29.7382337338857,41151.5092305416,0.0,1.0
2022-12-21,31.9291,31.97,31.705,31.74,15251,30.0479442630573,30.086434571909,29.8370474852166,29.869985402327,16205.7909798071,0.0,1.0
2022-12-22,31.5495,31.64,31.22,31.64,50314,29.6907090249122,29.7758770677261,29.3806220624023,29.7758770677261,53463.9149798712,0.0,1.0
2022-12-23,31.7299,31.74,31.47,31.51,10073,29.8604804605323,29.869985402327,29.6158928989045,29.6535362327449,10703.6215683953,0.0,1.0
2022-12-27,31.8637,31.91,31.75,31.75,7014,29.9863974122283,30.0299695711485,29.8793962357871,29.8793962357871,7453.11244720785,0.0,1.0
2022-12-28,31.4756,31.919,31.47,31.891,12323,29.6211629656422,30.0384393212626,29.6158928989045,30.0120889875743,13094.4831318709,0.0,1.0
2022-12-29,31.9572,32.02,31.71,31.71,5738,30.0743887050801,30.1334887392095,29.8417529019467,29.8417529019467,6097.22828943238,0.0,1.0
2022-12-30,31.7589,31.7589,31.58,31.75,3548,29.8877718775665,29.8877718775665,29.7194120669655,29.8793962357871,3770.12303431615,0.0,1.0
2023-01-03,31.7025,31.9722,31.57,31.91,9004,29.8346947768516,30.0885049552703,29.7100012335054,30.0299695711485,9567.69667445959,0.0,1.0
2023-01-04,32.065,32.15,31.81,31.92,25950,30.1758374897799,30.2558295741907,29.9358612365476,30.0393804046086,27574.6033654183,0.0,1.0
2023-01-05,31.7727,31.8582,31.745,31.81,4338,29.9007588277415,29.9812214538252,29.874690819057,29.9358612365476,4609.5810943809,0.0,1.0
2023-01-06,32.5276,32.5276,32.2,32.2,1112,30.6111826456437,30.6111826456437,30.3028837414911,30.3028837414911,1181.61691492659,0.0,1.0
2023-01-09,32.5473,32.895,32.53,32.71,5157,30.6297219875601,30.9569366669674,30.6134412456741,30.7828362479557,5479.85470348601,0.0,1.0
2023-01-10,32.69,32.69,32.4124,32.615,10981,30.7640145810355,30.7640145810355,30.5027698441834,30.6934333300849,11668.4670349001,0.0,1.0
2023-01-11,33.02,33.02,32.78,32.81,14854,31.0745720852185,31.0745720852185,30.8487120821764,30.8769445825566,15783.9367394961,0.0,1.0
2023-01-12,33.1725,33.24,33.05,33.12,3962,31.2180872954849,31.2816104213405,31.1028045855988,31.1686804198194,4210.04156199566,0.0,1.0
2023-01-13,33.3,33.3,33.01,33.01,5901,31.3380754221011,31.3380754221011,31.0651612517584,31.0651612517584,6270.43292714193,0.0,1.0
2023-01-17,33.28,33.37,33.27,33.37,4062,31.3192537551809,31.4039512563217,31.3098429217208,31.4039512563217,4316.3020759279,0.0,1.0
2023-01-18,32.9707,33.58,32.97,33.56,13344,31.0281766762603,31.6015787589836,31.0275179179181,31.5827570920634,14179.4029791191,0.0,1.0
2023-01-19,32.9,33.02,32.74,32.89,6780,30.9616420836974,31.0745720852185,30.811068748336,30.9522312502374,7204.46284460641,0.0,1.0
2023-01-20,33.352,33.352,32.98,32.98,4791,31.3870117560935,31.3870117560935,31.0369287513782,31.0369287513782,5090.94122249399,0.0,1.0
2023-01-23,33.6879,33.735,33.55,33.6,5004,31.703121652018,31.747446677615,31.5733462586033,31.6204004259038,5317.27611716967,0.0,1.0
2023-01-24,33.6702,33.7,33.58,33.58,3113,31.6864644767936,31.7145087605047,31.6015787589836,31.6015787589836,3307.88979871087,0.0,1.0
2023-01-25,33.7434,33.76,33.35,33.46,15840,31.7553517777215,31.7709737612652,31.3851295894015,31.4886487574625,16831.665406868,0.0,1.0
2023-01-26,34.0225,34.0225,33.77,33.8482,11599,32.0180081395926,32.0180081395926,31.7803845947253,31.8539773123832,12325.1570110014,0.0,1.0
2023-01-27,33.95,34.03,33.87,33.89,6223,31.9497795970069,32.0250662646877,31.8744929293262,31.8933145962464,6612.59178200378,0.0,1.0
2023-01-30,33.59,33.83,33.575,33.75,9952,31.6109895924437,31.8368495954859,31.5968733422536,31.7615629278051,10575.0463465373,0.0,1.0
2023-01-31,33.94,33.94,33.57,33.61,19817,31.9403687635469,31.9403687635469,31.5921679255235,31.6298112593639,21057.6460459535,0.0,1.0
2023-02-01,34.167,34.167,33.71,33.81,4751,32.1539946830909,32.1539946830909,31.7239195939648,31.8180279285657,5048.43701692109,0.0,1.0
2023-02-02,34.2505,34.37,34.11,34.37,4221,32.2325751424827,32.3450346023307,32.1003529323684,32.3450346023307,4485.25629308017,0.0,1.0
2023-02-03,33.9127,34.16,33.91,33.91,2383,31.9146771882008,32.1474070996688,31.9121362631666,31.9121362631666,2532.18804700546,0.0,1.0
2023-02-06,33.5836,33.6499,33.56,33.59,1889,31.6049666590292,31.6673604848696,31.5827570920634,31.6109895924437,2007.26110818016,0.0,1.0
2023-02-07,33.8856,33.9,33.4101,33.4101,5101,31.889173829524,31.9027254297065,31.4416886984967,31.4416886984967,5420.34881568395,0.0,1.0
2023-02-08,33.6672,33.8,33.6672,33.8,8306,31.6836412267556,31.8086170951056,31.6836412267556,31.8086170951056,8825.99828721249,0.0,1.0
2023-02-09,33.546,33.86,33.49,33.85,2634,31.5695819252193,31.8650820958661,31.5168812578428,31.855671262406,2798.9019369754,0.0,1.0
2023-02-10,33.62,33.62,33.48,33.48,3352,31.639222092824,31.639222092824,31.5074704243827,31.5074704243827,3561.85242700894,0.0,1.0
2023-02-13,33.934,33.9489,33.77,33.77,2320,31.9347222634708,31.9487444053263,31.7803845947253,31.7803845947253,2465.24392322815,0.0,1.0
2023-02-14,33.9836,34.1212,33.715,33.85,19003,31.9813999974328,32.1108930658437,31.7286250106948,31.855671262406,20192.6854625451,0.0,1.0
2023-02-15,33.9462,33.9462,33.66,33.66,4572,31.9462034802921,31.9462034802921,31.6768654266643,31.6768654266643,4858.23069698237,0.0,1.0
2023-02-16,33.7981,34.03,33.68,33.68,1792,31.8068290367482,32.0250662646877,31.6956870935845,31.6956870935845,1904.18840966588,0.0,1.0
2023-02-17,33.675,33.68,33.56,33.62,10270,31.6909816768545,31.6956870935845,31.5827570920634,31.639222092824,10912.9547808418,0.0,1.0
2023-02-21,33.1404,33.49,33.1404,33.49,2739,31.187878520078,31.5168812578428,31.187878520078,31.5168812578428,2910.47547660427,0.0,1.0
2023-02-22,33.0209,33.2,32.94,33.1,13036,31.0754190602299,31.2439670875002,30.9992854175378,31.1498587528993,13852.1205962078,0.0,1.0
2023-02-23,33.1751,33.3018,33.045,33.27,891,31.2205341121845,31.3397693721239,31.0980991688688,31.3098429217208,946.781179136328,0.0,1.0
2023-02-24,32.809,32.809,32.6401,32.7,3280,30.8760034992106,30.8760034992106,30.7170545220697,30.7734254144956,3485.34485697773,0.0,1.0
2023-02-27,32.9365,33.03,32.9365,32.981,3268,30.9959916258268,31.0839829186786,30.9959916258268,31.0378698347242,3472.59359530585,0.0,1.0
2023-02-28,32.7935,32.97,32.7935,32.921,33083,30.8614167073475,31.0275179179181,30.8614167073475,30.9814048339636,35154.1658242055,0.0,1.0
2023-03-01,32.8713,33.0,32.86,32.94,49014,30.934632991667,31.0557504182984,30.9239987498571,30.9992854175378,52082.5282987519,0.0,1.0
2023-03-02,32.99,32.99,32.71,32.71,7173,31.0463395848383,31.0463395848383,30.7828362479557,30.7828362479557,7622.06666436012,0.0,1.0
2023-03-03,33.3944,33.3944,33.16,33.17,3784,31.4269136899643,31.4269136899643,31.2063237536598,31.2157345871199,4020.89784719626,0.0,1.0
2023-03-06,33.3981,33.6008,33.35,33.54,2696,31.4303956983446,31.6211532925806,31.3851295894015,31.5639354251432,2864.78345561339,0.0,1.0
2023-03-07,32.965,33.18,32.9001,33.18,5206,31.022812501188,31.22514542058,30.9617361920321,31.22514542058,5531.92235531282,0.0,1.0
2023-03-08,33.0501,33.0501,32.945,33.02,2966,31.1028986939334,31.1028986939334,31.0039908342679,31.0745720852185,3151.68684323047,0.0,1.0
2023-03-09,32.5701,33.11,32.5701,33.11,3552,30.6511786878491,31.1592695863593,30.6511786878491,31.1592695863593,3774.37345487343,0.0,1.0
2023-03-10,32.0408,32.52,31.9815,32.37,25145,30.1530632728065,30.604030412214,30.0972570303881,30.4628679103127,26719.2062282637,0.0,1.0
2023-03-13,31.93,32.2,31.93,31.99,6922,30.0487912380687,30.3028837414911,30.0487912380687,30.1052562388292,7355.35277439018,0.0,1.0
2023-03-14,32.3134,32.45,32.1064,32.3812,5241,30.4096025929285,30.5381545779934,30.2147983403047,30.473408043788,5569.11353518911,0.0,1.0
2023-03-15,31.8337,31.902,31.54,31.76,39798,29.958164911848,30.0224409043804,29.6817687331252,29.8888070692471,42289.559334756,0.0,1.0
2023-03-16,32.417,32.417,31.74,31.74,14040,30.5070988275751,30.5070988275751,29.869985402327,29.869985402327,14918.9761560876,0.0,1.0
2023-03-17,32.1145,32.2012,32.042,32.1,21194,30.2224211154073,30.3040130415063,30.1541925728217,30.2087754068902,22520.8533228006,0.0,1.0
2023-03-20,32.425,32.425,32.26,32.26,14749,30.5146274943432,30.5146274943432,30.3593487422517,30.3593487422517,15672.3631998672,0.0,1.0
2023-03-21,32.8415,32.8415,32.6221,32.731,5909,30.9065887079559,30.9065887079559,30.7001150218415,30.8025989982219,6278.93376825652,0.0,1.0
2023-03-22,32.5397,33.0912,32.51,32.81,8695,30.6225697541304,31.1415772194544,30.5946195787539,30.8769445825566,9239.35168640894,0.0,1.0
2023-03-23,32.5816,32.94,32.408,32.75,13172,30.6620011463282,30.9992854175378,30.498629077461,30.8204795817961,13996.6348951557,0.0,1.0
2023-03-24,32.52,32.5393,32.25,32.37,3441,30.604030412214,30.622193320792,30.3499379087916,30.4628679103127,3656.42428440865,0.0,1.0
2023-03-27,32.6719,32.78,32.62,32.78,2607,30.7469809724728,30.8487120821764,30.6981387468149,30.8487120821764,2770.2115982137,0.0,1.0
2023-03-28,32.6545,32.68,32.581,32.62,12318,30.7306061222522,30.7546037475755,30.6614364963206,30.6981387468149,13089.1701061743,0.0,1.0
2023-03-29,33.0261,33.0261,32.945,32.9499,4217,31.0803126936292,31.0803126936292,31.0039908342679,31.0086021426633,4481.00587252288,0.0,1.0
2023-03-30,33.2812,33.3,33.2198,33.254,3876,31.3203830551961,31.3380754221011,31.2626005377511,31.2947855881846,4118.65752001392,0.0,1.0
2023-03-31,33.6312,33.6312,33.33,33.33,15795,31.6497622262993,31.6497622262993,31.3663079224813,31.3663079224813,16783.8481755985,0.0,1.0
2023-04-03,33.805,33.83,33.61,33.75,26097,31.8133225118356,31.8368495954859,31.6298112593639,31.7615629278051,27730.8063208987,0.0,1.0
2023-04-04,33.6807,33.88,33.601,33.88,18738,31.6963458519267,31.8839037627863,31.6213415092498,31.8839037627863,19911.0951006246,0.0,1.0
2023-04-05,33.503,33.575,33.39,33.551,7283,31.5291153413409,31.5968733422536,31.4227729232419,31.5742873419493,7738.9532296856,0.0,1.0
2023-04-06,33.6304,33.6495,33.43,33.46,4399,31.6490093596225,31.6669840515312,31.4604162570822,31.4886487574625,4674.40000787957,0.0,1.0
2023-04-10,33.6322,33.6322,33.48,33.48,2892,31.6507033096453,31.6507033096453,31.5074704243827,31.5074704243827,3073.0540629206,0.0,1.0
2023-04-11,33.7716,33.87,33.7101,33.76,22552,31.7818903280789,31.8744929293262,31.7240137022994,31.7709737612652,23963.8711020005,0.0,1.0
2023-04-12,33.7128,33.99,33.7128,33.93,16506,31.7265546273336,31.9874229308473,31.7265546273336,31.9309579300868,17539.3604296568,0.0,1.0
2023-04-13,34.1863,34.1897,34.02,34.02,2970,32.1721575916689,32.1753572750453,32.0156554312276,32.0156554312276,3155.93726378776,0.0,1.0
2023-04-14,34.0975,34.0975,33.945,34.018,2607,32.0885893905433,32.0885893905433,31.9450741802769,32.0137732645356,2770.2115982137,0.0,1.0
2023-04-17,34.1309,34.1309,33.9861,33.9861,5259,32.1200215743,32.1200215743,31.9837527057979,31.9837527057979,5588.2404276969,0.0,1.0
2023-04-18,34.2137,34.241,34.17,34.241,1683,32.1979432753495,32.2236348506956,32.1568179331289,32.2236348506956,1788.36444947973,0.0,1.0
2023-04-19,34.075,34.12,34.0234,34.0234,3915,32.0674150152581,32.1097637658285,32.018855114604,32.018855114604,4160.0991204475,0.0,1.0
2023-04-20,33.9223,34.04,33.84,34.025,2748,31.9237115883225,32.0344770981478,31.846260428946,32.0203608479576,2920.03892285817,0.0,1.0
2023-04-21,33.9668,33.975,33.832,33.89,3348,31.9655897972199,31.9733066806572,31.8387317621779,31.8933145962464,3557.60200645165,0.0,1.0
2023-04-24,33.9813,34.0189,33.87,34.0189,5638,31.979235505737,32.014620239547,31.8744929293262,32.014620239547,5990.96777550013,0.0,1.0
2023-04-25,33.42,33.72,33.42,33.64,5270,31.4510054236222,31.7333304274249,31.4510054236222,31.6580437597441,5599.92908422945,0.0,1.0
2023-04-26,33.3986,33.62,33.39,33.56,4240,31.4308662400176,31.639222092824,31.4227729232419,31.5827570920634,4505.4457907273,0.0,1.0
2023-04-27,33.9367,33.9367,33.6079,33.65,1490,31.937263188505,31.937263188505,31.6278349843373,31.6674545932042,1583.28165759049,0.0,1.0
2023-04-28,34.1017,34.11,33.81,33.81,3868,32.0925419405965,32.1003529323684,31.8180279285657,31.8180279285657,4110.15667889934,0.0,1.0
2023-05-01,34.1162,34.26,34.0609,34.1058,6301,32.1061876491136,32.2415154342697,32.0541457400793,32.0964003823152,6695.47498287094,0.0,1.0
2023-05-02,33.7477,33.96,33.5371,33.95,147172,31.7593984361093,31.959190430467,31.5612062834398,31.9497795970069,156385.723564368,0.0,1.0
2023-05-03,33.5806,33.88,33.5806,33.75,98949,31.6021434089912,31.8839037627863,31.6021434089912,31.7615629278051,105143.71593082,0.0,1.0
2023-05-04,33.4399,33.471,33.39,33.41,1469,31.4697329822077,31.4990006742686,31.4227729232419,31.4415945901621,1560.96694966472,0.0,1.0
2023-05-05,33.9947,33.9947,33.87,33.89,3879,31.9918460225735,31.9918460225735,31.8744929293262,31.8933145962464,4121.84533543189,0.0,1.0
2023-05-08,34.11,34.11,33.97,34.0489,43084,32.1003529323684,32.1003529323684,31.9686012639271,32.0428527399272,45781.2798225696,0.0,1.0
2023-05-09,33.9475,33.9903,33.92,33.92,32418,31.9474268886419,31.9877052558511,31.9215470966267,31.9215470966267,34447.5334065561,0.0,1.0
2023-05-10,34.0365,34.0701,33.8,33.8,1007,32.0311833064367,32.0628037068626,31.8086170951056,31.8086170951056,1070.04337529774,0.0,1.0
2023-05-11,33.9572,33.9572,33.82,33.82,1141,31.9565553970982,31.9565553970982,31.8274387620258,31.8274387620258,1212.43246396695,0.0,1.0
2023-05-12,33.8454,33.9,33.69,33.9,3212,31.8513422790144,31.9027254297065,31.7050979270446,31.9027254297065,3413.0877075038,0.0,1.0
2023-05-15,34.04,34.09,33.87,33.87,4125,32.0344770981478,32.0815312654482,31.8744929293262,31.8744929293262,4383.24619970521,0.0,1.0
2023-05-16,33.8,33.985,33.8,33.985,8287,31.8086170951056,31.9827175141173,31.8086170951056,31.9827175141173,8805.80878956536,0.0,1.0
2023-05-17,34.1405,34.1405,33.86,33.86,2453,32.1290559744217,32.1290559744217,31.8650820958661,31.8650820958661,2606.57040675803,0.0,1.0
2023-05-18,34.3195,34.3195,34.06,34.13,10314,32.2975098933573,32.2975098933573,32.0532987650679,32.1191745992886,10959.709406972,0.0,1.0
2023-05-19,34.3282,34.4,34.2441,34.36,25318,32.3056973184676,32.373267102711,32.2265522090682,32.3356237688706,26903.0369173664,0.0,1.0
2023-05-22,34.39,34.66,34.31,34.31,52784,32.3638562692509,32.6179487726734,32.2885696015702,32.2885696015702,56088.5496739977,0.0,1.0
2023-05-23,33.94,34.21,33.94,34.15,4223,31.9403687635469,32.1944612669693,31.9403687635469,32.1379962662088,4487.38150335881,0.0,1.0
2023-05-24,33.5963,33.71,33.53,33.71,21946,31.6169184175235,31.7239195939648,31.5545245916831,31.7239195939648,23319.9323875711,0.0,1.0
2023-05-25,33.7715,33.81,33.65,33.76,5541,31.7817962197443,31.8180279285657,31.6674545932042,31.7709737612652,5887.89507698585,0.0,1.0
2023-05-26,34.1981,34.23,33.84,33.84,7495,32.1832623751518,32.2132829338895,31.846260428946,31.846260428946,7964.22551922196,0.0,1.0
2023-05-30,34.0532,34.12,34.0532,34.12,2794,32.0468993983151,32.1097637658285,32.0468993983151,32.1097637658285,2968.918759267,0.0,1.0
2023-05-31,33.72,33.8476,33.64,33.8,19356,31.7333304274249,31.8534126623756,31.6580437597441,31.8086170951056,20567.7850767258,0.0,1.0
2023-06-01,34.1637,34.225,33.73,33.73,44439,32.1508891080491,32.2085775171594,31.742741260885,31.742741260885,47221.1097863515,0.0,1.0
2023-06-02,34.7002,34.7216,34.46,34.46,2895,32.6557803231829,32.6759195067875,32.4297321034716,32.4297321034716,3076.24187833857,0.0,1.0
2023-06-05,34.6177,34.7499,34.611,34.72,4068,32.5781409471372,32.7025521654796,32.5718356887189,32.6744137734339,4322.67770676383,0.0,1.0
2023-06-06,34.7998,34.7998,34.56,34.56,4413,32.7495122244454,32.7495122244454,32.5238404380725,32.5238404380725,4689.2764798301,0.0,1.0
2023-06-07,34.15,34.48,34.15,34.48,7525,32.4726558559664,32.7864472595526,32.4726558559664,32.7864472595526,7913.69671577952,0.355611,1.0
2023-06-08,34.4418,34.445,34.22,34.22,6490,32.7501235273799,32.7531663531116,32.5392176688483,32.5392176688483,6825.23477546965,0.0,1.0
2023-06-09,34.4921,34.595,34.4629,34.54,5807,32.7979529443507,32.8957988092872,32.7701871595486,32.8435002420228,6106.95506027001,0.0,1.0
2023-06-12,34.7255,34.7255,34.55,34.55,1147,33.0198890461599,33.0198890461599,32.8530090724345,32.8530090724345,1206.24719375404,0.0,1.0
2023-06-13,35.01,35.04,34.911,34.95,8507,33.2904152713728,33.318941762608,33.196277850297,33.2333622889026,8946.42099151316,0.0,1.0
2023-06-14,35.0406,35.1517,34.99,35.06,4984,33.3195122924327,33.4251553983067,33.2713976105494,33.3379594234314,5241.44377826513,0.0,1.0
2023-06-15,35.4808,35.5094,35.0963,35.0963,2278,33.7380910071558,33.7652862621333,33.3724764778258,33.3724764778258,2395.66792273034,0.0,1.0
2023-06-16,35.3431,35.61,35.3431,35.61,2158,33.6071544123867,33.860945096075,33.6071544123867,33.860945096075,2269.4694368973,0.0,1.0
2023-06-20,35.044,35.145,34.931,35.12,7151,33.3227452947726,33.4187844819308,33.2152955111204,33.3950124059016,7520.37810159993,0.0,1.0
2023-06-21,34.9454,35.0625,34.92,34.95,10860,33.2289882269132,33.3403366310343,33.2048357976675,33.2333622889026,11420.9629678891,0.0,1.0
2023-06-22,34.92,34.97,34.776,34.776,16905,33.2048357976675,33.252379949726,33.067908639739,33.067908639739,17778.211691728,0.0,1.0
2023-06-23,34.5887,34.5887,34.57,34.57,224,32.8898082461278,32.8898082461278,32.8720267332579,32.8720267332579,235.570506888321,0.0,1.0
2023-06-26,34.5301,34.74,34.48,34.7,10544,32.8340864999152,33.0336768502569,32.7864472595526,32.9956415286101,11088.6402885288,0.0,1.0
2023-06-27,34.9061,34.9061,34.65,34.6699,5013,33.1916185233952,33.1916185233952,32.9480973765515,32.9670199490708,5271.9417456748,0.0,1.0
2023-06-28,34.8583,34.8895,34.78,34.78,14263,33.1461663140273,33.1758338649118,33.0717121719037,33.0717121719037,14999.7416953041,0.0,1.0
2023-06-29,34.9432,34.9459,34.79,34.79,4520,33.2268962842227,33.2294636684338,33.0812210023154,33.0812210023154,4753.47629971076,0.0,1.0
2023-06-30,35.3858,35.43,35.19,35.19,4635,33.6477571182447,33.6897861486644,33.4615742187835,33.4615742187835,4874.41651530074,0.0,1.0
2023-07-03,35.4438,35.445,35.44,35.44,982,33.7029083346325,33.7040493942819,33.6992949790761,33.6992949790761,1032.72427573362,0.0,1.0
2023-07-05,35.2783,35.33,35.24,35.24,7113,33.5455371913188,33.5946978445473,33.509118370842,33.509118370842,7480.41524775281,0.0,1.0
2023-07-06,34.858,34.858,34.858,34.858,200,33.145881049115,33.145881049115,33.145881049115,33.145881049115,210.330809721715,0.0,1.0
2023-07-07,34.9312,35.16,34.82,34.82,3086,33.2154856877286,33.4330477275484,33.1097474935505,33.1097474935505,3245.40439400607,0.0,1.0
2023-07-10,35.0215,35.0215,34.95,34.96,2988,33.3013504263463,33.3013504263463,33.2333622889026,33.2428711193143,3142.34229724242,0.0,1.0
2023-07-11,35.3033,35.3033,35.2026,35.2026,2354,33.5693092673481,33.5693092673481,33.4735553451022,33.4735553451022,2475.59363042459,0.0,1.0
2023-07-12,35.6917,35.78,35.6901,35.78,3787,33.9386322405386,34.022595213074,33.9371108276728,34.022595213074,3982.61388208068,0.0,1.0
2023-07-13,36.1256,36.13,36.04,36.04,2342,34.3512203921024,34.3554042774836,34.2698248037783,34.2698248037783,2462.97378184129,0.0,1.0
2023-07-14,36.0401,36.215,36.03,36.13,14102,34.2699198920824,34.4362293359831,34.2603159733666,34.3554042774836,14830.4253934781,0.0,1.0
2023-07-17,36.1757,36.1757,36.1185,36.12,5234,34.3988596324651,34.3988596324651,34.3444691225101,34.3458954470719,5504.35729041728,0.0,1.0
2023-07-18,36.365,36.4,36.28,36.29,4874,34.5788617921586,34.6121426985996,34.4980367336591,34.5075455640709,5125.7618329182,0.0,1.0
2023-07-19,36.405,36.47,36.35,36.39,14821,34.6168971138054,34.6787045114815,34.5645985465411,34.6026338681879,15586.5646544277,0.0,1.0
2023-07-20,36.14,36.2248,36.12,36.2248,4676,34.3649131078953,34.4455479897865,34.3458954470719,34.4455479897865,4917.5343312937,0.0,1.0
2023-07-21,36.1944,36.3,36.19,36.3,17084,34.416641145335,34.5170543944825,34.4124572599538,34.5170543944825,17966.4577664289,0.0,1.0
2023-07-24,36.2747,36.35,36.19,36.19,1738,34.4929970535409,34.5645985465411,34.4124572599538,34.4124572599538,1827.77473648171,0.0,1.0
2023-07-25,36.4019,36.4483,36.27,36.27,2233,34.6139493763778,34.6580703494881,34.4885279032474,34.4885279032474,2348.34349054295,0.0,1.0
2023-07-26,36.42,36.52,36.26,36.26,3204,34.631160359423,34.72624866354,34.4790190728357,34.4790190728357,3369.49957174188,0.0,1.0
2023-07-27,36.2195,36.65,36.19,36.65,7138,34.4405083096683,34.8498634588922,34.4124572599538,34.8498634588922,7506.70659896802,0.0,1.0
2023-07-28,36.58,36.6599,36.53,36.57,3632,34.7833016460102,34.8592772009997,34.7357574939517,34.7737928155985,3819.60750454635,0.0,1.0
2023-07-31,36.63,36.63,36.5601,36.6299,3962,34.8308457980688,34.8308457980688,34.764379073491,34.8307507097646,4166.65334058717,0.0,1.0
2023-08-01,36.4345,36.5,36.38,36.49,5689,34.64494816352,34.7072310027166,34.5931250377762,34.6977221723049,5982.85988253418,0.0,1.0
2023-08-02,35.8104,35.88,35.78,35.88,3390,34.0515020575256,34.117683517191,34.022595213074,34.117683517191,3565.10722478307,0.0,1.0
2023-08-03,35.7827,35.865,35.62,35.62,2863,34.0251625972851,34.1034202715735,33.8704539264867,33.8704539264867,3010.88554116636,0.0,1.0
2023-08-04,35.64,36.0401,35.64,35.91,3312,33.8894715873101,34.2699198920824,33.8894715873101,34.1462100084261,3483.07820899161,0.0,1.0
2023-08-07,35.9471,36.07,35.78,35.88,16174,34.1814877692536,34.2983512950134,34.022595213074,34.117683517191,17009.4525821951,0.0,1.0
2023-08-08,35.7669,35.7669,35.5,35.62,3001,34.0101386452347,34.0101386452347,33.7563479615463,33.8704539264867,3156.01379987433,0.0,1.0
2023-08-09,35.6205,35.7909,35.57,35.7909,3997,33.8709293680073,34.0329598382227,33.8229097744282,34.0329598382227,4203.46123228848,0.0,1.0
2023-08-10,35.6576,35.92,35.65,35.92,937,33.9062071288347,34.1557188388378,33.8989804177218,34.1557188388378,985.399843546237,0.0,1.0
2023-08-11,35.5,35.51,35.39,35.44,3913,33.7563479615463,33.765856791958,33.6517508270176,33.6992949790761,4115.12229220536,0.0,1.0
2023-08-14,35.5725,35.5725,35.438,35.4474,1351,33.8252869820311,33.8252869820311,33.6973932129937,33.7063315135807,1420.78461967019,0.0,1.0
2023-08-15,35.1873,35.4026,35.18,35.4026,11566,33.4590068345723,33.6637319533363,33.4520653883718,33.6637319533363,12163.4307262068,0.0,1.0
2023-08-16,34.9,35.19,34.9,35.16,1843,33.1858181368441,33.4615742187835,33.1858181368441,33.4330477275484,1938.19841158561,0.0,1.0
2023-08-17,34.6553,35.03,34.65,35.03,16823,32.9531370566697,33.3094329321963,32.9480973765515,33.3094329321963,17691.9760597421,0.0,1.0
2023-08-18,34.6445,34.6479,34.4,34.4,4091,32.9428675198251,32.9461005221651,32.7103766162589,32.7103766162589,4302.31671285768,0.0,1.0
2023-08-21,34.8689,34.87,34.6503,34.73,18298,33.1562456742637,33.157291645609,32.9483826414639,33.0241680198451,19243.1657814397,0.0,1.0
2023-08-22,34.7784,35.0,34.71,35.0,7788,33.0701907590378,33.2809064409611,33.0051503590217,33.2809064409611,8190.28173056358,0.0,1.0
2023-08-23,35.1379,35.2,34.92,34.92,1997,33.4120332123385,33.4710830491952,33.2048357976675,33.2048357976675,2100.15313507133,0.0,1.0
2023-08-24,34.7305,35.125,34.7305,35.125,4813,33.0246434613657,33.3997668211074,33.0246434613657,33.3997668211074,5061.61093595308,0.0,1.0
2023-08-25,34.9218,34.96,34.72,34.83,8382,33.2065473871416,33.2428711193143,33.0146591894335,33.1192563239622,8814.96423543708,0.0,1.0
2023-08-28,35.1817,35.21,35.0649,35.11,3520,33.4536818895418,33.4805918796069,33.3426187503331,33.3855035754899,3701.82225110218,0.0,1.0
2023-08-29,35.6985,35.6985,35.17,35.17,7172,33.9450982452186,33.9450982452186,33.4425565579601,33.4425565579601,7542.46283662071,0.0,1.0
2023-08-30,35.8023,35.82,35.691,35.7,10531,34.0437999048921,34.0606305347208,33.9379666224098,33.9465245697804,11074.9687858969,0.0,1.0
2023-08-31,35.7207,35.86,35.7207,35.86,857,33.9662078487326,34.0986658563676,33.9662078487326,34.0986658563676,901.267519657549,0.0,1.0
2023-09-01,35.8438,35.98,35.77,35.98,10552,34.0832615511007,34.2127718213081,34.0130863826623,34.2127718213081,11097.0535209177,0.0,1.0
2023-09-05,35.7048,35.79,35.7048,35.75,3977,33.951088808378,34.0321040434857,33.951088808378,33.9940687218389,4182.4281513163,0.0,1.0
2023-09-06,35.4838,35.61,35.43,35.61,4396,33.7409436562793,33.860945096075,33.6897861486644,33.860945096075,4623.0711976833,0.0,1.0
2023-09-07,35.32,35.38,35.3,35.32,3336,33.5851890141356,33.6422419966059,33.5661713533122,33.5851890141356,3508.31790615821,0.0,1.0
2023-09-08,35.3697,35.44,35.33,35.33,5844,33.6324479012818,33.6992949790761,33.5946978445473,33.5946978445473,6145.86626006852,0.0,1.0
2023-09-11,35.64,35.64,35.5383,35.61,4144,33.8894715873101,33.8894715873101,33.7927667820231,33.860945096075,4358.05437743394,0.0,1.0
2023-09-12,35.4,35.56,35.36,35.45,11246,33.6612596574293,33.8134009440165,33.6232243357825,33.7088038094878,11826.901430652,0.0,1.0
2023-09-13,35.368,35.45,35.35,35.35,3916,33.6308314001118,33.7088038094878,33.6137155053708,33.6137155053708,4118.27725435118,0.0,1.0
2023-09-14,35.7508,35.8,35.68,35.68,2885,33.9948294282718,34.0416128738974,33.927506908957,33.927506908957,3034.02193023574,0.0,1.0
2023-09-15,35.4226,35.68,35.4226,35.68,2335,33.6827496141597,33.927506908957,33.6827496141597,33.927506908957,2455.61220350103,0.0,1.0
2023-09-18,35.3771,35.44,35.35,35.35,10338,33.6394844357865,33.6992949790761,33.6137155053708,33.6137155053708,10871.9995545154,0.0,1.0
2023-09-19,35.3881,35.45,35.23,35.42,8157,33.6499441492393,33.7088038094878,33.4996095404303,33.6802773182527,8578.34207450016,0.0,1.0
2023-09-20,35.1577,35.56,35.1577,35.525,4289,33.4308606965537,33.8134009440165,33.4308606965537,33.7801200375756,4510.54421448218,0.0,1.0
2023-09-21,34.634,34.86,34.61,34.86,24933,32.9328832478928,33.1477828151973,32.9100620549047,33.1477828151973,26220.8903939576,0.0,1.0
2023-09-22,34.6496,34.7713,34.6496,34.73,967,32.9477170233351,33.0634394894455,32.9477170233351,33.0241680198451,1016.94946500449,0.0,1.0
2023-09-25,34.6814,34.71,34.556,34.556,1994,32.9779551040443,33.0051503590217,32.8587143706815,32.8587143706815,2096.9981729255,0.0,1.0
2023-09-26,34.1823,34.34,34.15,34.34,9790,32.5033693781962,32.6533236337887,32.4726558559664,32.6533236337887,10295.6931358779,0.0,1.0
2023-09-27,34.1836,34.32,33.985,34.28,7988,32.5046055261497,32.6343059729653,32.3157601541733,32.5962706513185,8400.6125402853,0.0,1.0
2023-09-28,34.4337,34.5,34.08,34.14,10049,32.7424213747464,32.805464920376,32.4060940430844,32.4631470255547,10568.0715344676,0.0,1.0
2023-09-29,34.3665,34.74,34.3205,34.74,4107,32.6785220343797,33.0336768502569,32.6347814144859,33.0336768502569,4319.14317763543,0.0,1.0
2023-10-02,34.2184,34.36,34.125,34.31,24434,32.5376962559824,32.6723412946121,32.4488837799371,32.6247971425536,25696.115023702,0.0,1.0
2023-10-03,33.7295,34.0,33.655,34.0,4546,32.0728095371542,32.3300233997908,32.0019687505871,32.3300233997908,4780.81930497459,0.0,1.0
2023-10-04,33.9224,33.924,33.7317,33.76,2878,32.256234875796,32.2577562886619,32.0749014798448,32.1018114699099,3026.66035189548,0.0,1.0
2023-10-05,34.0186,34.05,33.81,34.05,10030,32.3477098243566,32.3775675518493,32.1493556219685,32.3775675518493,10548.090107544,0.0,1.0
2023-10-06,34.4506,34.55,33.79,33.85,5807,32.7584912981422,32.8530090724345,32.1303379611451,32.1873909436153,6106.95506026999,0.0,1.0
2023-10-09,34.5395,34.5395,34.3,34.3199,554,32.8430248005022,32.8430248005022,32.6152883121419,32.6342108846612,582.616342929151,0.0,1.0
2023-10-10,34.8421,35.009,34.8421,34.85,3890,33.1307620087603,33.2894643883317,33.1307620087603,33.1382739847856,4090.93424908736,0.0,1.0
2023-10-11,34.9759,34.9759,34.755,34.94,4008,33.2579901596689,33.2579901596689,33.0479400958744,33.2238534584909,4215.02942682318,0.0,1.0
2023-10-12,34.71,35.0,34.6401,35.0,4381,33.0051503590217,33.2809064409611,32.9386836344439,33.2809064409611,4607.29638695418,0.0,1.0
2023-10-13,34.5157,34.84,34.51,34.84,10584,32.8203937841224,33.1287651543739,32.8149737507877,33.1287651543739,11130.7064504731,0.0,1.0
2023-10-16,34.8892,34.905,34.67,34.67,10039,33.1755485999995,33.19057255205,32.9671150373749,32.9671150373749,10557.5549939815,0.0,1.0
2023-10-17,34.8644,34.87,34.8092,34.8366,1304,33.1519667005784,33.157291645609,33.0994779567058,33.1255321520339,1371.35687938558,0.0,1.0
2023-10-18,34.3965,34.68,34.38,34.68,3015,32.7070485256149,32.9766238677866,32.6913589554355,32.9766238677866,3170.73695655485,0.0,1.0
2023-10-19,34.0783,34.44,34.0783,34.38,3246,32.4044775419145,32.7484119379058,32.4044775419145,32.6913589554355,3413.66904178343,0.0,1.0
2023-10-20,33.6689,33.78,33.6689,33.755,1950,32.0151860248593,32.1208291307334,32.0151860248593,32.0970570547041,2050.72539478672,0.0,1.0
2023-10-23,33.5887,33.715,33.4,33.46,6426,31.9389252049575,32.0590217330573,31.7594935750886,31.8165465575589,6757.9289163587,0.0,1.0
2023-10-24,33.8079,33.83,33.64,33.73,9439,32.147358767582,32.1683732827919,31.9877055049695,32.0732849786748,9926.56256481634,0.0,1.0
2023-10-25,33.3816,33.63,33.3816,33.63,2151,31.7419973271311,31.9781966745578,31.7419973271311,31.9781966745578,2262.10785855705,0.0,1.0
2023-10-26,33.1096,33.39,33.1096,33.39,661,31.4833571399328,31.7499847446769,31.4833571399328,31.7499847446769,695.143326130268,0.0,1.0
2023-10-27,32.9531,33.235,32.86,33.185,52966,31.3345439439896,31.6025978732955,31.2460167328567,31.555053721237,55701.9083386018,0.0,1.0
2023-10-30,33.3765,33.39,33.2003,33.25,24830,31.7371478236211,31.7499847446769,31.5696022317669,31.6168611189131,26112.570026951,0.0,1.0
2023-10-31,33.5018,33.5018,33.311,33.37,14101,31.8562934686798,31.8562934686798,31.6748649844245,31.7309670838535,14829.3737394295,0.0,1.0
2023-11-01,33.8452,33.9,33.56,33.69,5454,32.1828267050177,32.2349350956738,31.9116348616759,32.035249657028,5735.72118111116,0.0,1.0
2023-11-02,34.4227,34.45,34.22,34.22,7831,32.7319616612935,32.7579207683175,32.5392176688483,32.5392176688483,8235.50285465376,0.0,1.0
2023-11-03,34.831,34.93,34.57,34.57,6345,33.1202072070034,33.2143446280792,32.8720267332579,32.8720267332579,6672.7449384214,0.0,1.0
2023-11-06,34.8611,34.9584,34.7541,34.9584,8396,33.1488287865426,33.2413497064485,33.0470843011374,33.2413497064485,8829.68739211759,0.0,1.0
2023-11-07,34.8824,34.97,34.69,34.78,42082,33.1690825953195,33.252379949726,32.9861326981983,33.0717121719037,44255.7056735461,0.0,1.0
2023-11-08,34.89,34.99,34.8203,34.9,14083,33.1763093064324,33.2713976105494,33.1100327584628,33.1858181368441,14810.4439665546,0.0,1.0
2023-11-09,34.7004,35.0,34.69,34.99,3432,32.9960218818265,33.2809064409611,32.9861326981983,33.2713976105494,3609.27669482463,0.0,1.0
2023-11-10,35.1614,35.1614,34.76,34.81,11432,33.434378963806,33.434378963806,33.0526945110803,33.1002386631388,12022.5090836932,0.0,1.0
2023-11-13,35.222,35.2424,35.04,35.07,7491,33.492002476101,33.5114004901408,33.318941762608,33.3474682538431,7877.94047812683,0.0,1.0
2023-11-14,36.0001,36.01,35.9348,35.9899,8648,34.2318845704356,34.2412983125432,34.1697919078472,34.2221855634156,9094.70421236696,0.0,1.0
2023-11-15,36.0123,36.1012,36.0123,36.1012,1529,34.2434853435379,34.3280188458979,34.2434853435379,34.3280188458979,1607.97904032251,0.0,1.0
2023-11-16,35.91,36.02,35.8425,36.02,18789,34.1462100084261,34.2508071429549,34.0820254031471,34.2508071429549,19759.5279193065,0.0,1.0
2023-11-17,36.1581,36.1581,36.0601,36.09,1331,34.3821240909405,34.3821240909405,34.2889375529058,34.3173689558368,1399.75153869801,0.0,1.0
2023-11-20,36.3801,36.42,36.275,36.275,3918,34.5932201260803,34.631160359423,34.4932823184533,34.4932823184533,4120.3805624484,0.0,1.0
2023-11-21,36.2559,36.31,36.2327,36.31,2596,34.4751204523669,34.5265632248943,34.4530599658118,34.5265632248943,2730.09391018786,0.0,1.0
2023-11-22,36.3916,36.54,36.33,36.45,25488,34.6041552810537,34.7452663243634,34.5455808857177,34.6596868506581,26804.5583909354,0.0,1.0
2023-11-24,36.5068,36.51,36.4,36.4,2223,34.7136970073966,34.7167398331283,34.6121426985996,34.6121426985996,2337.82695005686,0.0,1.0
2023-11-27,36.4013,36.45,36.354,36.45,8663,34.6133788465531,34.6596868506581,34.5684020787058,34.6596868506581,9110.47902309609,0.0,1.0
2023-11-28,36.4919,36.5841,36.3899,36.3899,3062,34.6995288500831,34.787200266479,34.6025387798838,34.6025387798838,3220.16469683946,0.0,1.0
2023-11-29,36.5204,36.65,36.49,36.564,4921,34.7266290167565,34.8498634588922,34.6977221723049,34.7680875173515,5175.1895732028,0.0,1.0
2023-11-30,36.6201,36.6201,36.48,36.5399,4223,34.8214320559612,34.8214320559612,34.6882133418932,34.7451712360593,4441.13504727401,0.0,1.0
2023-12-01,36.928,36.953,36.6405,36.6405,7265,35.1142089443375,35.1379810203668,34.840830070001,34.840830070001,7640.2666631413,0.0,1.0
2023-12-04,36.6944,36.72,36.61,36.64,3299,34.8920826659201,34.9164252717741,34.8118281372453,34.8403546284805,3469.40670635969,0.0,1.0
2023-12-05,36.6394,36.68,36.56,36.56,4806,34.8397840986558,34.8783899501273,34.7642839851868,34.7642839851868,5054.24935761281,0.0,1.0
2023-12-06,36.54,36.93,36.54,36.93,3237,34.7452663243634,35.1161107104199,34.7452663243634,35.1161107104199,3404.20415534596,0.0,1.0
2023-12-07,36.85,36.85,36.6,36.69,14157,35.0400400671262,35.0400400671262,34.8023193068337,34.887898780539,14888.2663661516,0.0,1.0
2023-12-08,36.9051,36.99,36.69,36.69,2968,35.0924337226947,35.1731636928901,34.887898780539,34.887898780539,3121.30921627025,0.0,1.0
2023-12-11,37.1004,37.1004,37.1004,37.1004,286,35.2781411806353,35.2781411806353,35.2781411806353,35.2781411806353,300.773057902052,0.0,1.0
2023-12-12,37.194,37.194,36.94,37.0,2845,35.3671438332888,35.3671438332888,35.1256195408316,35.1826725233018,2991.9557682914,0.0,1.0
2023-12-13,37.6624,37.697,37.14,37.14,6286,35.812537449773,35.8454380029975,35.3157961490656,35.3157961490656,6610.69734955351,0.0,1.0
2023-12-14,37.8832,37.98,37.87,37.87,3254,36.0224924252634,36.1145379036487,36.00994076912,36.00994076912,3422.0822741723,0.0,1.0
2023-12-15,37.762,37.855,37.75,37.8502,4243,35.9072454006736,35.9956775235024,35.8958348041795,35.9911132849048,4462.16812824618,0.0,1.0
2023-12-18,37.9156,37.95,37.8425,37.88,2676,36.0533010357973,36.0860114124136,35.9837914854878,36.0194495995317,2814.22623407655,0.0,1.0
2023-12-19,38.1725,38.21,38.1106,38.1396,2073,36.297582889074,36.3332410031179,36.2387232288255,36.2662988370195,2180.07884276558,0.0,1.0
2023-12-20,37.13,37.67,37.09,37.5844,7904,35.8713971100214,36.3930926241451,35.8327529978641,36.3103942241285,8181.32394174332,0.5943,1.0
2023-12-21,37.6026,37.64,37.4234,37.47,7157,36.32797729516,36.3641095400271,36.1548516726953,36.1998720633586,7408.11430301833,0.0,1.0
2023-12-22,37.6613,37.77,37.59,37.74,4202,36.3846875297509,36.4897029045384,36.3158043998305,36.4607198204204,4349.4336036444,0.0,1.0
2023-12-26,37.8272,37.885,37.7105,37.7853,3431,36.5449639849233,36.6008047269906,36.4322197877044,36.5044842774385,3551.38188817324,0.0,1.0
2023-12-27,37.8822,37.96,37.82,37.82,2916,36.5980996391396,36.6732624372856,36.538008044735,36.538008044735,3018.31232466137,0.0,1.0
2023-12-28,37.9149,38.0277,37.9149,37.95,8809,36.6296912008282,36.7386675971118,36.6296912008282,36.6636014092463,9118.07725238067,0.0,1.0
2023-12-29,37.8704,37.97,37.785,37.89,4625,36.5866996260532,36.6829234653249,36.5041944465974,36.6056352410103,4787.2752062959,0.0,1.0
2024-01-02,37.5609,37.69,37.44,37.69,43877,36.287690808236,36.4124146802237,36.1708889792406,36.4124146802237,45416.4917246801,0.0,1.0
2024-01-03,37.2936,37.4381,37.27,37.41,3030,36.0294515287448,36.1690533839131,36.006651502572,36.1419058951226,3136.31218920575,0.0,1.0
2024-01-04,37.2614,37.4458,37.2614,37.4458,4653,35.9983430184582,36.1764923755034,35.9983430184582,36.1764923755034,4816.25762916645,0.0,1.0
2024-01-05,37.3312,37.4897,37.295,37.4897,2133,36.0657769941727,36.218904288596,36.0308040726703,36.218904288596,2207.83957081711,0.0,1.0
2024-01-08,37.7519,37.7519,37.585,37.585,2301,36.4722164437872,36.4722164437872,36.3109738858108,36.3109738858108,2381.7341080404,0.0,1.0
2024-01-09,37.6349,37.6349,37.5018,37.53,1487,36.3591824157271,36.3591824157271,36.2305941325236,36.2578382315945,1539.17367173232,0.0,1.0
2024-01-10,37.8221,37.9299,37.6411,37.7,6660,36.5400368606233,36.6441827428872,36.3651722531114,36.4220757082631,6893.67629706609,0.0,1.0
2024-01-11,38.057,38.057,37.62,37.68,145002,36.7669744092671,36.7669744092671,36.3447874839485,36.4027536521844,150089.617181258,0.0,1.0
2024-01-12,38.0897,38.28,38.0897,38.2,10416,36.7985659709557,36.9824153345441,36.7985659709557,36.9051271102294,10781.4613078439,0.0,1.0
2024-01-16,37.7917,37.99,37.7037,37.9,3632,36.5106673353837,36.7022455214036,36.4256502886376,36.6152962690496,3759.43428092253,0.0,1.0
2024-01-17,37.5376,37.55,37.3695,37.55,2334,36.2651806129044,36.2771602876732,36.1027787315633,36.2771602876732,2415.89196356641,0.0,1.0
2024-01-18,37.8079,37.8079,37.65,37.7075,7788,36.5263182008074,36.5263182008074,36.3737705680664,36.4293214792926,8061.25390413675,0.0,1.0
2024-01-19,38.1438,38.19,37.74,37.84,14041,36.8508321326484,36.8954660821901,36.4607198204204,36.5573301008137,14533.6499830488,0.0,1.0
2024-01-22,38.3217,38.38,38.3,38.3,4891,37.022701821468,37.0790256149373,37.0017373906227,37.0017373906227,5062.60822356611,0.0,1.0
2024-01-23,38.3661,38.43,38.2258,38.2258,1144,37.0655967859627,37.127330755134,36.9300525625709,36.9300525625709,1184.13899156811,0.0,1.0
2024-01-24,38.5038,38.7239,38.5,38.6859,2146,37.1986291420642,37.4112683692098,37.1949579514092,37.3745564626603,2221.2956957213,0.0,1.0
2024-01-25,38.6324,38.665,38.52,38.63,3239,37.3228699626499,37.3543649140581,37.2142800074879,37.3205513159205,3352.64527420377,0.0,1.0
2024-01-26,38.7,38.74,38.63,38.73,4721,37.3881785121958,37.4268226243531,37.3205513159205,37.4171615963138,4886.64351328063,0.0,1.0
2024-01-29,38.9314,38.9314,38.6101,38.8,1960,37.6117347010258,37.6117347010258,37.3013258701222,37.4847887925891,2028.76960093837,0.0,1.0
2024-01-30,38.93,39.04,38.8996,38.91,9974,37.6103821571003,37.7166534655329,37.5810126318608,37.5910601010216,10323.9530611017,0.0,1.0
2024-01-31,38.517,38.86,38.517,38.86,6820,37.2113816990761,37.542754960825,37.2113816990761,37.542754960825,7059.29014204066,0.0,1.0
2024-02-01,38.86,39.0,38.63,38.63,15684,37.542754960825,37.6780093533756,37.3205513159205,37.3205513159205,16234.2971536313,0.0,1.0
2024-02-02,39.0941,39.0941,38.96,38.96,3181,37.7689196272257,37.7689196272257,37.6393652412183,37.6393652412183,3292.61025540048,0.0,1.0
2024-02-05,38.9161,38.9161,38.67,38.91,4175,37.5969533281256,37.5969533281256,37.3591954280778,37.5910601010216,4321.48626730495,0.0,1.0
2024-02-06,39.035,39.04,38.81,38.87,5071,37.7118229515132,37.7166534655329,37.4944498206284,37.5524159888643,5248.92379916249,0.0,1.0
2024-02-07,39.2498,39.285,39.12,39.12,8811,37.919341833798,37.9533486524964,37.7939416898475,37.7939416898475,9120.14742544284,0.0,1.0
2024-02-08,39.2896,39.29,39.2,39.2,3082,37.9577927253945,37.9581791665161,37.8712299141621,37.8712299141621,3190.13668882248,0.0,1.0
2024-02-09,39.4951,39.4951,39.43,39.43,341,38.1563268516027,38.1563268516027,38.0934335590667,38.0934335590667,352.964507102033,0.0,1.0
2024-02-12,39.5347,39.6874,39.51,39.65,3289,38.1945845226384,38.3421084207989,38.1707217833813,38.3059761759319,3404.39960075832,0.0,1.0
2024-02-13,38.9278,38.98,38.7234,38.98,3421,37.6082567309317,37.6586872972969,37.4107853178078,37.6586872972969,3541.03102286232,0.0,1.0
2024-02-14,39.3621,39.3621,39.16,39.16,1150,38.0278351786796,38.0278351786796,37.8325858020048,37.8325858020048,1190.34951075466,0.0,1.0
2024-02-15,39.6401,39.6401,39.42,39.42,618,38.2964117581729,38.2964117581729,38.0837725310273,38.0837725310273,639.683476214242,0.0,1.0
2024-02-16,39.563,39.73,39.563,39.71,1148,38.2219252319897,38.3832644002465,38.2219252319897,38.3639423441678,1188.27933769247,0.0,1.0
2024-02-20,39.3906,39.55,39.35,39.55,6391,38.0553691085917,38.2093658955386,38.016145334752,38.2093658955386,6615.23802020262,0.0,1.0
2024-02-21,39.3902,39.3902,39.28,39.28,1971,38.0549826674701,38.0549826674701,37.9485181384768,37.9485181384768,2040.15555278037,0.0,1.0
2024-02-22,40.1425,40.1425,40.12,40.12,1526,38.7817818068687,38.7817818068687,38.7600444937802,38.7600444937802,1579.54204644487,0.0,1.0
2024-02-23,40.1783,40.3,40.16,40.3,2154,38.8163682872495,38.9339429984881,38.7986886059375,38.9339429984881,2229.57638797003,0.0,1.0
2024-02-26,40.0455,40.14,40.0,40.14,4249,38.6880698348872,38.7793665498589,38.6441121573083,38.7793665498589,4398.08267060569,0.0,1.0
2024-02-27,40.04,40.15,40.03,40.05,5158,38.6827562694656,38.7890275778982,38.6730952414263,38.6924172975049,5338.97632736741,0.0,1.0
2024-02-28,39.9473,39.9473,39.9166,39.9166,234,38.593198539541,38.593198539541,38.5635391834603,38.5635391834603,242.210248275296,0.0,1.0
2024-02-29,40.1717,40.25,40.0469,40.25,2500,38.8099920087435,38.8856378582915,38.6894223788128,38.8856378582915,2587.71632772752,0.0,1.0
2024-03-01,40.5704,40.6,40.4584,40.4584,1283,39.1951771966715,39.2237738396679,39.0869736826311,39.0869736826311,1328.01601938976,0.0,1.0
2024-03-04,40.46,40.579,40.43,40.47,4411,39.0885194471173,39.2034856807853,39.0595363629994,39.0981804751567,4565.76668864243,0.0,1.0
2024-03-05,40.1999,40.48,40.08,40.3028,3845,38.8372361078145,39.107841503196,38.7214003816229,38.9366480863391,3979.90771204491,0.0,1.0
2024-03-06,40.4945,40.6257,40.38,40.53,3775,39.121849993853,39.248602681729,39.0112312228027,39.1561466433926,3907.45165486855,0.0,1.0
2024-03-07,40.96,41.03,40.84,40.86,3950,39.5715708490837,39.639198045359,39.4556385126118,39.4749605686904,4088.59179780947,0.0,1.0
2024-03-08,40.5955,41.085,40.53,41.085,63289,39.2194263770502,39.6923336995753,39.1561466433926,39.6923336995753,65509.5914662187,0.0,1.0
2024-03-11,40.55,40.55,40.29,40.45,278457,39.1754686994713,39.1754686994713,38.9242819704488,39.078858419078,288227.090188008,0.0,1.0
2024-03-12,40.8962,40.8962,40.6801,40.69,4168,39.5099334901928,39.5099334901928,39.3011586742629,39.3107230920219,4314.24066158731,0.0,1.0
2024-03-13,40.7322,40.85,40.7,40.85,10506,39.3514926303478,39.4652995406511,39.3203841200612,39.4652995406511,10874.6190956421,0.0,1.0
2024-03-14,40.6179,40.89,40.58,40.89,2544,39.2410670798583,39.5039436528084,39.2044517835893,39.5039436528084,2633.26013509552,0.0,1.0
2024-03-15,40.46,40.54,40.3407,40.54,3071,39.0885194471173,39.165807671432,38.9732633826082,39.165807671432,3178.75073698048,0.0,1.0
2024-03-18,40.5383,40.5383,40.53,40.53,264,39.1641652966653,39.1641652966653,39.1561466433926,39.1561466433926,273.262844208025,0.0,1.0
2024-03-19,40.81,40.81,40.5294,40.5294,3716,39.4266554284938,39.4266554284938,39.1555669817103,39.1555669817103,3846.38154953418,0.0,1.0
2024-03-20,41.1444,41.27,40.765,40.765,3764,39.7497202061289,39.8710627183028,39.3831808023168,39.3831808023168,3896.06570302654,0.0,1.0
2024-03-21,41.3774,41.46,41.355,41.41,3228,39.9748221594452,40.0546222510501,39.9531814566371,40.0063171108534,3341.25932236177,0.0,1.0
2024-03-22,41.2467,41.34,41.23,41.34,2920,39.8485525229712,39.9386899145781,39.8324186061455,39.9386899145781,3022.45267078574,0.0,1.0
2024-03-25,41.11,41.2,41.09,41.13,18467,39.7164862696736,39.8034355220276,39.697164213595,39.7358083257523,19114.9429696576,0.0,1.0
2024-03-26,40.98,41.25,40.98,41.25,4849,39.5908929051624,39.8517406622242,39.5908929051624,39.8517406622242,5019.13458926028,0.0,1.0
2024-03-27,41.2417,41.2417,41.04,41.1302,2973,39.8437220089516,39.8437220089516,39.6488590733983,39.7360015463131,3077.31225693356,0.0,1.0
2024-03-28,41.3207,41.3599,41.3207,41.3599,3687,39.9200441304622,39.9579153603764,39.9200441304622,39.9579153603764,3816.36404013254,0.0,1.0
2024-04-01,41.2134,41.33,41.06,41.33,11361,39.8163812996003,39.9290288865388,39.668181129477,39.9290288865388,11759.6180797249,0.0,1.0
2024-04-02,40.9551,40.9551,40.82,40.93,4445,39.5668369453444,39.5668369453444,39.4363164565331,39.5425877649657,4600.95963069952,0.0,1.0
2024-04-03,41.1268,41.24,41.1211,41.1211,5063,39.7327167967797,39.8420796341849,39.7272100107973,39.7272100107973,5240.64310691376,0.0,1.0
2024-04-04,40.7445,41.41,40.7445,41.4,3442,39.3633756948362,40.0063171108534,39.3633756948362,39.9966560828141,3562.76784001524,0.0,1.0
2024-04-05,41.0238,41.0781,41.0238,41.0582,1499,39.6332082079746,39.6856675902282,39.6332082079746,39.6664421444299,1551.59471010542,0.0,1.0
2024-04-08,41.184,41.27,41.1152,41.1152,16194,39.7879778771646,39.8710627183028,39.7215100042541,39.7215100042541,16762.1912844878,0.0,1.0
2024-04-09,41.2013,41.32,41.055,41.32,3408,39.8046914556727,39.9193678584995,39.6633506154573,39.9193678584995,3527.57489795814,0.0,1.0
2024-04-10,40.799,40.799,40.72,40.72,1388,39.4160282976505,39.4160282976505,39.3397061761399,39.3397061761399,1436.70010515432,0.0,1.0
2024-04-11,41.0555,41.078,40.7,40.7,651,39.6638336668593,39.6855709799478,39.3203841200612,39.3203841200612,673.841331740244,0.0,1.0
2024-04-12,40.4022,40.68,40.4022,40.67,1564,39.03267870505,39.3010620639825,39.03267870505,39.2914010359432,1618.87533462633,0.0,1.0
2024-04-15,40.068,40.8,40.068,40.8,5224,38.7098071479757,39.4169944004545,38.7098071479757,39.4169944004545,5407.29203841942,0.0,1.0
2024-04-16,39.8776,39.89,39.86,39.8661,1798,38.5258611741069,38.5378408488757,38.5088577647577,38.5147509918617,1861.08558290163,0.0,1.0
2024-04-17,39.7732,39.9232,39.7732,39.9232,1579,38.4250000413764,38.5699154619663,38.4250000413764,38.5699154619663,1634.4016325927,0.0,1.0
2024-04-18,39.6854,39.7703,39.66,39.7703,2243,38.3401762151911,38.422198343245,38.3156372039712,38.422198343245,2321.69908923712,0.0,1.0
2024-04-19,39.39,39.71,39.35,39.5767,2288,38.0547894469094,38.3639423441678,38.016145334752,38.2351608404036,2368.27798313622,0.0,1.0
2024-04-22,39.8059,39.86,39.68,39.68,764,38.456591603065,38.5088577647577,38.3349592600498,38.3349592600498,790.806109753527,0.0,1.0
2024-04-23,40.19,40.21,39.969,39.969,2898,38.8276716900555,38.8469937461342,38.6141629703864,38.6141629703864,2999.68076710174,0.0,1.0
2024-04-24,40.1679,40.24,40.01,40.24,2911,38.8063208180886,38.8759768302522,38.6537731853476,38.8759768302522,3013.13689200592,0.0,1.0
2024-04-25,40.0132,40.05,39.7,39.82,8111,38.6568647143202,38.6924172975049,38.3542813161285,38.4702136526004,8395.58685367915,0.0,1.0
2024-04-26,40.4147,40.52,40.29,40.29,4905,39.0447549900992,39.1464856153533,38.9242819704488,38.9242819704488,5077.09943500138,0.0,1.0
2024-04-29,40.5574,40.5698,40.55,40.5698,1973,39.1826178602204,39.1945975349892,39.1754686994713,39.1945975349892,2042.22572584255,0.0,1.0
2024-04-30,39.9766,40.396,39.9766,40.396,3099,38.6215053516963,39.0266888676657,38.6215053516963,39.0266888676657,3207.73315985102,0.0,1.0
2024-05-01,39.8482,39.96,39.78,39.96,1746,38.4974577516713,38.605468045151,38.4315695404431,38.605468045151,1807.2610832849,0.0,1.0
2024-05-02,40.3,40.3,39.95,40.02,4197,38.9339429984881,38.9339429984881,38.5958070171117,38.663434213387,4344.25817098895,0.0,1.0
2024-05-03,40.7993,40.82,40.61,40.76,1511,39.4163181284917,39.4363164565331,39.2334348677073,39.3783502882972,1564.01574847851,0.0,1.0
2024-05-06,41.0956,41.0956,40.9,40.96,2372,39.702574389297,39.702574389297,39.5136046808477,39.5715708490837,2455.22525174786,0.0,1.0
2024-05-07,41.14,41.23,41.07,41.23,2781,39.7454693537916,39.8324186061455,39.6778421575163,39.8324186061455,2878.57564296409,0.0,1.0
2024-05-08,41.1839,41.19,41.025,41.025,2814,39.7878812668842,39.7937744939882,39.6343675313393,39.6343675313393,2912.73349849009,0.0,1.0
2024-05-09,41.34,41.34,41.19,41.19,2017,39.9386899145781,39.9386899145781,39.7937744939882,39.7937744939882,2087.76953321056,0.0,1.0
2024-05-10,41.48,41.6088,41.41,41.53,4363,40.0739443071287,40.1983783482752,40.0063171108534,40.1222494473253,4516.08253515006,0.0,1.0
2024-05-13,41.5587,41.565,41.5,41.5064,1293,40.1499765977982,40.156063045463,40.0932663632074,40.0994494211525,1338.36688470067,0.0,1.0
2024-05-14,41.7825,41.79,41.59,41.6,4128,40.3661904053184,40.3734361763479,40.1802156155613,40.1898766436006,4272.83720034367,0.0,1.0
2024-05-15,42.29,42.3092,42.01,42.01,5861,40.8564875783142,40.8750367521497,40.585978793213,40.585978793213,6066.64215872438,0.0,1.0
2024-05-16,42.2934,42.4,42.28,42.4,7734,40.8597723278476,40.9627588867468,40.8468265502749,40.9627588867468,8005.35923145783,0.0,1.0
2024-05-17,42.3368,42.3368,42.2938,42.2938,852,40.9017011895383,40.9017011895383,40.8601587689691,40.8601587689691,881.893724489535,0.0,1.0
2024-05-20,42.4051,42.475,42.34,42.34,922,40.9676860110469,41.0352165970418,40.9047927185108,40.9047927185108,954.349781665906,0.0,1.0
2024-05-21,42.3917,42.43,42.3,42.35,7157,40.9547402334742,40.9917419708648,40.8661486063535,40.9144537465502,7408.11430301832,0.0,1.0
2024-05-22,42.13,42.26,42.085,42.25,2080,40.701911129685,40.8275044941962,40.658436503508,40.8178434661569,2152.97998466929,0.0,1.0
2024-05-23,41.91,42.455,41.91,42.455,1544,40.4893685128198,41.0158945409631,40.4893685128198,41.0158945409631,1598.17360400451,0.0,1.0
2024-05-24,42.17,42.31,42.09,42.09,756,40.7405552418423,40.8758096343929,40.6632670175277,40.6632670175277,782.5254175048,0.0,1.0
2024-05-28,42.214,42.39,42.1601,42.39,1476,40.7830637652153,40.9530978587075,40.7309908240833,40.9530978587075,1527.78771989032,0.0,1.0
2024-05-29,41.76,41.955,41.76,41.9,24637,40.3444530922299,40.5328431389967,40.3444530922299,40.4797074847804,25501.4268664891,0.0,1.0
2024-05-30,41.65,41.871,41.65,41.72,6376,40.2381817837973,40.4516905034664,40.2381817837973,40.3058089800726,6599.71172223624,0.0,1.0
2024-05-31,41.8617,41.8617,41.32,41.81,2050,40.4427057473898,40.4427057473898,39.9193678584995,40.3927582324265,2121.92738873656,0.0,1.0
2024-06-03,42.0109,42.02,41.76,42.02,2273,40.5868482857366,40.5956398212524,40.3444530922299,40.5956398212524,2352.75168516985,0.0,1.0
2024-06-04,41.89,41.98,41.64,41.79,27177,40.4700464567411,40.5569957090951,40.2285207557579,40.3734361763479,28130.5466554603,0.0,1.0
2024-06-05,42.23,42.25,42.1,42.1,4539,40.7985214100782,40.8178434661569,40.672928045567,40.672928045567,4698.25776462208,0.0,1.0
2024-06-06,42.4002,42.49,42.31,42.49,11183,40.9629521073076,41.0497081391008,40.8758096343929,41.0497081391008,11575.3726771907,0.0,1.0
2024-06-07,42.08,42.29,42.08,42.17,10522,40.6536059894883,40.8564875783142,40.6536059894883,40.7405552418423,10891.1804801396,0.0,1.0
2024-06-10,42.2,42.23,42.01,42.01,5907,40.7695383259603,40.7985214100782,40.585978793213,40.585978793213,6114.25613915456,0.0,1.0
2024-06-11,41.7668,41.87,41.5101,41.5101,2947,40.7520402719754,40.8527329406996,40.5015770155656,40.5015770155656,3020.38275331812,0.415088,1.0
2024-06-12,42.17,42.3642,42.13,42.23,7924,41.1454441869907,41.3349259337565,41.1064160208186,41.2039864362489,8121.31419657034,0.0,1.0
2024-06-13,42.168,42.22,41.88,42.22,432688,41.1434927786821,41.1942293947059,40.8624899822426,41.1942293947059,443462.291404041,0.0,1.0
2024-06-14,41.9893,42.02,41.83,41.83,3125,40.969134446308,40.9990885638451,40.8137047745274,40.8137047745274,3202.81510149953,0.0,1.0
2024-06-17,42.31,42.355,42.01,42.01,6344,41.2820427685932,41.3259494555369,40.9893315223021,40.9893315223021,6501.97088125218,0.0,1.0
2024-06-18,42.5042,42.55,42.4691,42.49,7403,41.471524515359,41.5162117656262,41.437277299543,41.4576695163679,7587.34086284834,0.0,1.0
2024-06-20,42.435,42.58,42.39,42.58,1528,41.4040057878812,41.5454828902553,41.3600991009375,41.5454828902553,1566.04847202921,0.0,1.0
2024-06-21,42.2876,42.32,42.28,42.32,360,41.2601869955368,41.2917998101363,41.2527716439641,41.2917998101363,368.964299692746,0.0,1.0
2024-06-24,42.2978,42.53,42.2978,42.45,6562,41.2701391779107,41.4966976825401,41.2701391779107,41.4186413501958,6725.39926273278,0.0,1.0
2024-06-25,42.3858,42.3858,42.27,42.3,2840,41.3560011434895,41.3560011434895,41.2430146024211,41.2722857270502,2910.71836424277,0.0,1.0
2024-06-26,42.342,42.35,42.18,42.18,530,41.313265301531,41.3210709347654,41.1552012285337,41.1552012285337,543.19744121432,0.0,1.0
2024-06-27,42.3561,42.48,42.3561,42.48,1355,41.3270227301066,41.4479124748249,41.3270227301066,41.4479124748249,1388.7406280102,0.0,1.0
2024-06-28,42.3844,42.76,42.38,42.47,1572,41.3546351576734,41.7211096380299,41.3503420593945,41.4381554332818,1611.14410865833,0.0,1.0
2024-07-01,42.4434,42.4434,42.29,42.3803,7545,41.4122017027774,41.4122017027774,41.2625286855072,41.3506347706408,7732.87678106046,0.0,1.0
2024-07-02,42.6538,42.6602,42.4012,42.4012,1594,41.6174898568429,41.6237343634304,41.3710269874658,41.3710269874658,1633.69192697288,0.0,1.0
2024-07-03,42.9516,42.9516,42.9516,42.9516,129,41.9080545539946,41.9080545539946,41.9080545539946,41.9080545539946,132.212207389901,0.0,1.0
2024-07-05,43.2094,43.25,43.06,43.06,10799,42.1595910849741,42.1992046736388,42.0138208843211,42.0138208843211,11067.9040899499,0.0,1.0
2024-07-08,43.1592,43.29,43.1117,43.25,7553,42.110610736428,42.238232839811,42.0642647890986,42.1992046736388,7741.07598772031,0.0,1.0
2024-07-09,43.1494,43.15,43.1494,43.15,6253,42.1010488357158,42.1016342582084,42.1010488357158,42.1016342582084,6408.70490549651,0.0,1.0
2024-07-10,43.5484,43.5484,43.37,43.37,1322,42.4903547932831,42.4903547932831,42.3162891721553,42.3162891721553,1354.91890053836,0.0,1.0
2024-07-11,43.405,43.76,43.35,43.76,7343,42.3504388175559,42.6968137923337,42.2967750890692,42.6968137923337,7525.84681289954,0.0,1.0
2024-07-12,43.7004,43.805,43.7004,43.805,963,42.6386618247372,42.7407204792774,42.6386618247372,42.7407204792774,986.979501678097,0.0,1.0
2024-07-15,43.6059,43.86,43.6059,43.785,3152,42.5464577821555,42.7943842077641,42.5464577821555,42.7212063961913,3230.48742397649,0.0,1.0
2024-07-16,43.92,43.92,43.65,43.65,2623,42.8529264570223,42.8529264570223,42.5894863353603,42.5894863353603,2688.31488359465,0.0,1.0
2024-07-17,43.3116,43.5,43.3116,43.5,5292,42.2593080495439,42.4431307122148,42.2593080495439,42.4431307122148,5423.77520548337,0.0,1.0
2024-07-18,42.9293,43.44,42.85,43.44,1989,41.8862963513536,42.3845884629565,41.8089230119173,42.3845884629565,2038.52775580242,0.0,1.0
2024-07-19,42.6215,42.7695,42.6215,42.7695,1121,41.5859746126589,41.7303788274958,41.5859746126589,41.7303788274958,1148.91383320991,0.0,1.0
2024-07-22,43.1203,43.15,42.92,42.99,2922,42.0726558448256,42.1016342582084,41.8772223027186,41.9455215935198,2994.76023250612,0.0,1.0
2024-07-23,42.9886,43.09,42.98,42.98,1033,41.9441556077038,42.0430920089502,41.9357645519768,41.9357645519768,1058.72255995169,0.0,1.0
2024-07-24,42.1672,42.63,42.1672,42.63,6298,41.1427122153587,41.5942680979705,41.1427122153587,41.5942680979705,6454.82544295809,0.0,1.0
2024-07-25,41.9912,42.33,41.85,41.99,6173,40.9709882842012,41.3015568516793,40.8332188576135,40.969817439216,6326.71283889812,0.0,1.0
2024-07-26,42.4019,42.6,42.2418,42.2418,3031,41.3717099803738,41.5649969733413,41.2154997452697,41.2154997452697,3106.47442324642,0.0,1.0
2024-07-29,42.3605,42.49,42.3256,42.44,2722,41.3313158283856,41.4576695163679,41.2972637534004,41.4088843086527,2789.78006601015,0.0,1.0
2024-07-30,42.25,42.51,42.07,42.51,12597,41.223500519335,41.477183599454,41.0478737715603,41.477183599454,12910.6757867487,0.0,1.0
2024-07-31,42.8894,42.8894,42.7143,42.7151,6805,41.8473657555969,41.8473657555969,41.6765199581783,41.6773005215017,6974.45016502538,0.0,1.0
2024-08-01,42.0605,42.94,41.82,42.84,5145,41.0386045820944,41.8967363858046,40.8039477329844,41.7991659703743,5273.11478310884,0.0,1.0
2024-08-02,41.2488,41.43,40.93,41.43,13963,40.2466255200461,40.4234231128059,39.935571035654,40.4234231128059,14310.6903239161,0.0,1.0
2024-08-05,40.0882,40.41,39.66,39.66,8483,39.1142232785611,39.428204875416,38.6964267596882,38.6964267596882,8694.23376192657,0.0,1.0
2024-08-06,40.4345,40.81,40.13,40.13,13463,39.4521096271965,39.8184865371376,39.155007712211,39.155007712211,13798.2399076762,0.0,1.0
2024-08-07,40.3331,41.05,40.3331,41.05,447,39.3531732259501,40.0526555341705,39.3531732259501,40.0526555341705,458.130672118493,0.0,1.0
2024-08-08,41.13,41.1993,40.985,41.02,3679,40.1307118665148,40.198328164408,39.9892347641407,40.0233844095414,3770.61016269337,0.0,1.0
2024-08-09,41.3466,41.4,41.05,41.15,14382,40.342049386337,40.3941519881768,40.0526555341705,40.1502259496009,14740.1237727252,0.0,1.0
2024-08-12,41.3376,41.48,41.23,41.42,4153,40.3332680489482,40.4722083205211,40.2282822819451,40.4136660712629,4256.41315728882,0.0,1.0
2024-08-13,42.135,42.135,41.74,41.78,9512,41.1112945415901,41.1112945415901,40.7258914006401,40.7649195668122,9748.85671854833,0.0,1.0
2024-08-14,42.2687,42.2687,42.0202,42.21,4929,41.2417461870205,41.2417461870205,40.999283704676,41.1844723531629,5051.73620329318,0.0,1.0
2024-08-15,42.8661,42.94,42.67,42.67,3107,41.8246318488016,41.8967363858046,41.6332962641426,41.6332962641426,3184.36688651489,0.0,1.0
2024-08-16,43.0389,43.05,42.82,42.82,1849,41.9932335266653,42.004063842778,41.7796518872882,41.7796518872882,1895.04163925524,0.0,1.0
2024-08-19,43.4627,43.4627,43.11,43.19,1898,42.4067369472592,42.4067369472592,42.0626060920363,42.1406624243806,1945.26178004676,0.0,1.0
2024-08-20,43.3851,43.5,43.34,43.5,10780,42.3310223048852,42.4431307122148,42.2870180475261,42.4431307122148,11048.4309741328,0.0,1.0
2024-08-21,43.6402,43.655,43.56,43.56,2097,42.5799244346481,42.5943648561318,42.501672961473,42.501672961473,2149.21704571025,0.0,1.0
2024-08-22,43.2491,43.56,43.2491,43.56,650,42.1983265398999,42.501672961473,42.1983265398999,42.501672961473,666.185541111903,0.0,1.0
2024-08-23,43.93,43.93,43.68,43.72,5574,42.8626834985654,42.8626834985654,42.6187574599894,42.6577856261616,5712.79724024268,0.0,1.0
2024-08-26,43.7404,43.98,43.7404,43.95,3511,42.6776899909094,42.9114687062806,42.6776899909094,42.8821975816515,3598.42682283675,0.0,1.0
2024-08-27,43.8584,43.8681,43.71,43.71,1674,42.7928230811172,42.802287411414,42.6480285846185,42.6480285846185,1715.68399357127,0.0,1.0
2024-08-28,43.6169,43.8,43.6,43.8,1859,42.5571905278529,42.7358419585059,42.5407011276451,42.7358419585059,1905.29064758004,0.0,1.0
2024-08-29,43.6123,43.93,43.6123,43.923,1714,42.5527022887431,42.8626834985654,42.5527022887431,42.8558535694853,1756.68002687046,0.0,1.0
2024-08-30,43.9196,43.9196,43.9196,43.9196,169,42.8525361753606,42.8525361753606,42.8525361753606,42.8525361753606,173.208240689095,0.0,1.0
2024-09-03,43.0104,43.18,42.9656,43.135,2136,41.9654259582676,42.1309053828375,41.9217144121548,42.0869986958939,2189.18817817696,0.0,1.0
2024-09-04,42.9374,42.94,42.8345,42.94,1972,41.8941995550034,41.8967363858046,41.7937995975256,41.8967363858046,2021.10444165027,0.0,1.0
2024-09-05,42.7539,42.9899,42.7,42.9899,1126,41.7151578426887,41.9454240231044,41.6625673887717,41.9454240231044,1154.03833737231,0.0,1.0
2024-09-06,42.0611,42.0986,42.0611,42.0986,555,41.039190004587,41.0757789103734,41.039190004587,41.0757789103734,568.819962026317,0.0,1.0
2024-09-09,42.4212,42.4997,42.327,42.39,2335,41.3905410705518,41.4671338466647,41.2986297392164,41.3600991009375,2393.14344384045,0.0,1.0
2024-09-10,42.5,42.56,42.25,42.48,7413,41.467426557911,41.5259688071692,41.223500519335,41.4479124748249,7597.58987117312,0.0,1.0
2024-09-11,42.8261,42.8261,42.2503,42.48,1542,41.7856036826294,41.7856036826294,41.2237932305813,41.4479124748249,1580.39708368393,0.0,1.0
2024-09-12,43.1634,43.1634,43.1634,43.1634,230,42.1147086938761,42.1147086938761,42.1147086938761,42.1147086938761,235.727191470366,0.0,1.0
2024-09-13,43.4328,43.5299,43.38,43.465,3142,42.3775633930455,42.4723042664284,42.3260462136983,42.4089810668141,3220.23841565169,0.0,1.0
2024-09-16,43.6696,43.6696,43.445,43.49,1360,42.6086101367847,42.6086101367847,42.389466983728,42.4333736706717,1393.8651321726,0.0,1.0
2024-09-17,43.6523,43.66,43.52,43.52,1806,42.5917304549152,42.5992433769034,42.4626447953008,42.4626447953008,1850.97090345861,0.0,1.0
2024-09-18,43.4361,43.78,43.4361,43.69,2381,42.3807832167547,42.7163278754198,42.3807832167547,42.6285145015325,2440.28888213453,0.0,1.0
2024-09-19,44.1542,44.26,44.02,44.02,3887,43.0814363699603,43.1846658694856,42.9504968724527,42.9504968724527,3983.78953584918,0.0,1.0
2024-09-20,43.9789,44.01,43.9789,44.01,581,42.9103954317108,42.9407398309097,42.9103954317108,42.9407398309097,595.467383670794,0.0,1.0
2024-09-23,44.2,44.2,44.0201,44.0201,2453,43.1261236202274,43.1261236202274,42.9505944428682,42.9505944428682,2514.08174207307,0.0,1.0
2024-09-24,44.5076,44.62,44.3399,44.3399,3473,43.4262502180912,43.535919365035,43.2626246314145,43.2626246314145,3559.48059120252,0.0,1.0
2024-09-25,44.3307,44.45,44.3307,44.45,3563,43.2536481531949,43.3700496588034,43.2536481531949,43.3700496588034,3651.72166612571,0.0,1.0
2024-09-26,44.8951,44.94,44.82,44.82,702,43.804335577884,43.8481446944122,43.7310601958958,43.7310601958958,719.480384400854,0.0,1.0
2024-09-27,44.7958,44.98,44.7958,44.8992,1398,43.7074481553616,43.8871728605844,43.7074481553616,43.8083359649166,1432.81136380683,0.0,1.0
2024-09-30,44.7689,44.7689,44.61,44.61,1475,43.6812017136108,43.6812017136108,43.526162323492,43.526162323492,1511.72872790778,0.0,1.0
2024-10-01,44.2937,44.71,44.25,44.71,54562,43.2175470994857,43.6237327389223,43.1749088279426,43.6237327389223,55920.6392217656,0.0,1.0
2024-10-02,44.3741,44.437,44.29,44.29,4515,43.2959937134917,43.3573655047974,43.2139369941147,43.2139369941147,4627.42725864652,0.0,1.0
2024-10-03,44.1148,44.12,44.0,44.01,12360,43.0429936262807,43.0480672878831,42.9309827893666,42.9407398309097,12667.774289451,0.0,1.0
2024-10-04,44.5105,44.5105,44.5105,44.5105,220,43.4290797601387,43.4290797601387,43.4290797601387,43.4290797601387,225.478183145567,0.0,1.0
2024-10-07,44.17,44.43,44.17,44.37,6524,43.0968524955983,43.3505355757173,43.0968524955983,43.291993326459,6686.45303109854,0.0,1.0
2024-10-08,44.4344,44.4344,44.32,44.4035,2617,43.3548286739962,43.3548286739962,43.2432081187439,43.3246794156282,2682.16547859977,0.0,1.0
2024-10-09,44.6354,44.6354,44.26,44.26,6253,43.5509452090113,43.5509452090113,43.1846658694856,43.1846658694856,6408.7049054965,0.0,1.0
2024-10-10,44.6136,44.6255,44.6136,44.6255,186,43.5296748584474,43.5412857378837,43.5296748584474,43.5412857378837,190.631554841252,0.0,1.0
2024-10-11,44.8669,44.8713,44.52,44.52,4309,43.7768207207326,43.7811138190115,43.4383489496046,43.4383489496046,4416.29768715567,0.0,1.0
2024-10-14,45.1363,45.1363,44.915,44.915,703,44.039675419902,44.039675419902,43.8237520905546,43.8237520905546,720.505285233335,0.0,1.0
2024-10-15,44.5498,44.96,44.5498,44.96,7148,43.4674249334029,43.8676587774983,43.4674249334029,43.8676587774983,7325.99115056596,0.0,1.0
2024-10-16,44.7653,44.7653,44.6199,44.66,2803,43.6776891786553,43.6776891786553,43.5358217946196,43.5749475312071,2872.79703344102,0.0,1.0
2024-10-17,44.6423,44.83,44.58,44.83,5402,43.557677567676,43.7408172374388,43.4968911988628,43.7408172374388,5536.51429705615,0.0,1.0
2024-10-18,44.76,44.76,44.76,44.76,328,43.6725179466375,43.6725179466375,43.6725179466375,43.6725179466375,336.167473053391,0.0,1.0
2024-10-21,44.51,44.71,44.38,44.71,2384,43.4285919080616,43.6237327389223,43.3017503680021,43.6237327389223,2443.36358463196,0.0,1.0
2024-10-22,44.4887,44.4887,44.4,44.42,12032,43.4078094095749,43.4078094095749,43.3212644510882,43.3407785341742,12331.6068163976,0.0,1.0
2024-10-23,44.0071,44.3048,43.88,44.21,3922,42.9379102888622,43.2283774155984,42.8138982908502,43.1358806617704,4019.66106498597,0.0,1.0
2024-10-24,44.1465,44.3699,44.1465,44.3699,240,43.0739234479721,43.2918957560436,43.0739234479721,43.2918957560436,245.976199795164,0.0,1.0
2024-10-25,44.078,44.41,44.078,44.41,1979,43.0070877134023,43.3310214926312,43.0070877134023,43.3310214926312,2028.27874747763,0.0,1.0
2024-10-28,44.18,44.31,44.18,44.31,1427,43.1066095371413,43.2334510772008,43.1066095371413,43.2334510772008,1462.53348794875,0.0,1.0
2024-10-29,44.2759,44.38,44.12,44.12,6566,43.2001795655391,43.3017503680021,43.0480672878831,43.0480672878831,6729.49886606269,0.0,1.0
2024-10-30,44.1023,44.1728,44.09,44.1728,482,43.0307973243519,43.0995844672303,43.018796163254,43.0995844672303,494.002201255288,0.0,1.0
2024-10-31,43.5979,43.74,43.49,43.68,21305,42.5386521489211,42.6772997092477,42.4333736706717,42.6187574599894,21835.5122359832,0.0,1.0
2024-11-01,43.7546,43.951,43.71,43.951,2333,42.6915449899005,42.8831732858058,42.6480285846185,42.8831732858058,2391.09364217549,0.0,1.0
2024-11-04,43.7965,44.0008,43.75,43.83,3256,42.7324269939658,42.9317633526901,42.6870567507907,42.765113083135,3337.07711055439,0.0,1.0
2024-11-05,44.2598,44.33,44.18,44.33,5282,43.1844707286548,43.2529651602869,43.1066095371413,43.2529651602869,5413.52619715857,0.0,1.0
2024-11-06,44.8008,44.8008,44.561,44.561,504,43.7123266761331,43.7123266761331,43.4783528199311,43.4783528199311,516.550019569845,0.0,1.0
2024-11-07,45.2979,45.305,45.1435,45.19,2127,44.1973492112375,44.2042767107331,44.046700489813,44.0920707329881,2179.96407068464,0.0,1.0
2024-11-08,45.05,45.17,44.9601,45.04,8714,43.9554721513856,44.0725566499021,43.8677563479137,43.9457151098426,8930.98585422942,0.0,1.0
2024-11-11,45.1143,45.17,45.01,45.17,944,44.0182099285074,44.0725566499021,43.9164439852135,44.0725566499021,967.506385860978,0.0,1.0
2024-11-12,44.8134,44.815,44.77,44.77,647,43.7246205484773,43.7261816751242,43.6822749881806,43.6822749881806,663.110838614464,0.0,1.0
2024-11-13,44.7004,44.72,44.6568,44.72,1153,43.614365979041,43.6334897804654,43.5718252779134,43.6334897804654,1181.71065984927,0.0,1.0
2024-11-14,44.5111,44.76,44.5111,44.76,409,43.4296651826313,43.6725179466375,43.4296651826313,43.6725179466375,419.184440484259,0.0,1.0
2024-11-15,44.0173,44.27,44.0,44.27,1232,42.9478624712361,43.1944229110287,42.9309827893666,43.1944229110287,1262.67782561518,0.0,1.0
2024-11-18,44.2127,44.2232,44.06,44.06,2010,43.1385150629871,43.1487599566073,42.9895250386249,42.9895250386249,2060.0506732845,0.0,1.0
2024-11-19,44.3686,44.41,44.143,44.143,3148,43.290627340643,43.3310214926312,43.0705084834321,43.0705084834321,3226.38782064657,0.0,1.0
2024-11-20,44.304,44.304,44.06,44.26,666,43.227596852275,43.227596852275,42.9895250386249,43.1846658694856,682.58395443158,0.0,1.0
2024-11-21,44.5084,44.5084,44.15,44.38,1798,43.4270307814147,43.4270307814147,43.0773384125122,43.3017503680021,1842.77169679877,0.0,1.0
2024-11-22,44.6537,44.6537,44.5,44.5,2745,43.568800595035,43.568800595035,43.4188348665185,43.4188348665185,2813.35278515719,0.0,1.0
2024-11-25,44.8946,44.95,44.84,44.95,1677,43.8038477258068,43.8579017359552,43.7505742789818,43.8579017359552,1718.75869606871,0.0,1.0
2024-11-26,44.86,44.88,44.79,44.86,2888,43.7700883620679,43.789602445154,43.7017890712666,43.7700883620679,2959.91360420181,0.0,1.0
2024-11-27,44.8308,44.8308,44.754,44.8056,4179,43.7415978007622,43.7415978007622,43.6666637217117,43.7170100560738,4283.0605789333,0.0,1.0
2024-11-29,45.181,45.181,44.989,44.989,227,44.0832893955994,44.0832893955994,43.8959541979731,43.8959541979731,232.652488972926,0.0,1.0
2024-12-02,45.2715,45.3,45.21,45.21,10511,44.1715906215639,44.1993981899616,44.1115848160742,44.1115848160742,10772.7326501957,0.0,1.0
2024-12-03,45.5107,45.68,45.28,45.32,21048,44.4049790552734,44.570165768597,44.1798841068755,44.2189122730476,21572.1127220359,0.0,1.0
2024-12-04,45.6548,45.6548,45.53,45.53,3075,44.5455780239086,44.5455780239086,44.4238101454514,44.4238101454514,3151.57005987554,0.0,1.0
2024-12-05,45.6666,45.74,45.66,45.66,5088,44.5570913329293,44.6287080178552,44.5506516855109,44.5506516855109,5214.69543565748,0.0,1.0
2024-12-06,45.8162,45.9699,45.69,45.69,4436,44.7030566744132,44.8530224029297,44.57992281014,44.57992281014,4546.46009288061,0.0,1.0
2024-12-09,45.66,45.97,45.651,45.97,1236,44.5506516855109,44.8531199733451,44.5418703481222,44.8531199733451,1266.7774289451,0.0,1.0
2024-12-10,45.3307,45.59,45.3307,45.59,7083,44.2293523074987,44.4823523947097,44.2293523074987,44.4823523947097,7259.37259645478,0.0,1.0
2024-12-11,45.6351,45.655,45.49,45.49,178324,44.5263566520688,44.5457731647394,44.3847819792793,44.3847819792793,182764.416051137,0.0,1.0
2024-12-12,45.3634,45.46,45.36,45.46,1642,44.2612578333444,44.3555108546502,44.2579404392198,44.3555108546502,1682.88716693192,0.0,1.0
2024-12-13,45.3188,45.42,45.19,45.42,1600,44.2177414280625,44.316482688478,44.0920707329881,44.316482688478,1639.84133196776,0.0,1.0
2024-12-16,45.3393,45.405757,45.315,45.32,3538,44.2377433632257,44.3025857342083,44.2140337522761,44.2189122730476,3626.09914531371,0.0,1.0
2024-12-17,44.36,44.4998,44.25,44.41,28305,43.973660252526,44.1122427075148,43.8646182636221,44.0232247929369,28553.679470607,0.708641,1.0
2024-12-18,43.3411,44.495,43.33,44.43,2718,42.9636340480332,44.1074845116354,42.952630720062,44.0430506091012,2741.87955488818,0.0,1.0
2024-12-19,43.2789,43.62,43.2789,43.53,26025,42.9019757597621,43.2401050544451,42.9019757597621,43.1508888817055,26253.6480559106,0.0,1.0
2024-12-20,43.57,43.832,42.96,42.96,14110,43.1905405140342,43.4502587057872,42.5858531210216,42.5858531210216,14233.966342705,0.0,1.0
2024-12-23,43.8426,43.8799,43.49,43.63,2164,43.4607663883543,43.4977415355008,43.1112372493768,43.2500179625273,2183.01227254526,0.0,1.0
2024-12-24,44.0853,44.109,43.87,43.9,7679,43.7013526675087,43.7248462596634,43.4879277564995,43.517666480746,7746.46545326943,0.0,1.0
2024-12-26,44.271,44.271,44.1601,44.1601,1010,43.8854353705946,43.8854353705946,43.7755012199633,43.7755012199633,1018.87356528222,0.0,1.0
2024-12-27,43.8564,44.08,43.67,44.03,4156,43.4744462015077,43.6960988262251,43.289669594856,43.6465342858142,4192.51340328008,0.0,1.0
2024-12-30,43.5655,43.75,43.27,43.43,205681,43.1860797053972,43.3689728595134,42.893153271569,43.0517598008838,207488.053248328,0.0,1.0
2024-12-31,43.3675,43.7,43.3675,43.7,6156,42.9898041253702,43.3194083191025,42.9898041253702,43.3194083191025,6210.08481968051,0.0,1.0
2025-01-02,43.363,43.56,43.16,43.55,4725,42.9853433167332,43.180627605952,42.7841112826651,43.1707146978699,4766.51247124601,0.0,1.0
2025-01-03,43.779,43.85,43.57,43.57,2282,43.3977202929517,43.4681019403351,43.1905405140342,43.1905405140342,2302.04898611288,0.0,1.0
2025-01-06,44.07,44.35,44.022,44.14,4068,43.6861859181429,43.9637473444438,43.6386039593485,43.7555762747182,4103.74026095847,0.0,1.0
2025-01-07,43.7641,44.272,43.7641,44.272,8648,43.3829500599092,43.8864266614029,43.3829500599092,43.8864266614029,8723.97880451545,0.0,1.0
2025-01-08,43.7364,43.74,43.575,43.69,8346,43.3554913045216,43.3590599514312,43.1954969680753,43.3094954110203,8419.32552063898,0.0,1.0
2025-01-10,43.1123,43.43,43.095,43.43,1965,42.7368267111131,43.0517598008838,42.7196773801309,43.0517598008838,1982.26391661342,0.0,1.0
2025-01-13,43.1588,43.1588,42.71,42.74,15191,42.7829217336952,42.7829217336952,42.3380304189672,42.3677691432137,15324.4636932694,0.0,1.0
2025-01-14,43.23,43.46,43.125,43.28,15585,42.8535016392403,43.0814985251303,42.7494161043775,42.9030661796512,15721.9252623003,0.0,1.0
2025-01-15,43.8961,44.0299,43.8227,43.9,2416,43.5138004465939,43.6464351567334,43.4410397012708,43.517666480746,2437.22627101172,0.0,1.0
2025-01-16,43.9221,44.08,43.9221,44.07,1087,43.5395740076076,43.6960988262251,43.5395740076076,43.6861859181429,1096.55006481363,0.0,1.0
2025-01-17,44.2102,44.27,44.18,44.24,6189,43.825164889455,43.8844440797864,43.7952279070469,43.8547053555399,6243.37474805112,0.0,1.0
2025-01-21,44.75,44.75,44.46,44.4611,4666,44.3602636677308,44.3602636677308,44.0727893333477,44.0738797532368,4706.99411446219,0.0,1.0
2025-01-22,44.9168,45.0,44.89,44.9292,4015,44.5256109745415,44.6080863697852,44.4990443808813,44.5379029805634,4050.27461842385,0.0,1.0
2025-01-23,45.185,45.185,44.8401,44.91,6406,44.7914751693054,44.7914751693054,44.4495789695512,44.5188701970456,6462.28124673056,0.0,1.0
2025-01-24,45.1423,45.32,45.11,45.32,2497,44.7491470517945,44.9252994284148,44.7171283586891,44.9252994284148,2518.93791337593,0.0,1.0
2025-01-27,44.61,44.61,44.39,44.39,6611,44.2214829545804,44.2214829545804,44.0033989767725,44.0033989767725,6669.0823169116,0.0,1.0
2025-01-28,44.9309,44.9309,44.7,44.76,4754,44.5395881749373,44.5395881749373,44.3106991273199,44.370176575813,4795.76725678382,0.0,1.0
2025-01-29,44.7885,44.93,44.6101,44.91,5283,44.3984283638472,44.53869601321,44.2215820836612,44.5188701970456,5329.41489642172,0.0,1.0
2025-01-30,45.18,45.2784,45.04,45.04,2884,44.7865187152643,44.8840617307929,44.6477380021139,44.6477380021139,2909.33798244941,0.0,1.0
2025-01-31,44.96,45.41,44.8101,45.41,2466,44.5684347374565,45.0145156011543,44.4198402453047,45.0145156011543,2487.66555642172,0.0,1.0
2025-02-03,44.53,44.6407,44.11,44.11,10177,44.142179689923,44.2519155823926,43.7258375504716,43.7258375504716,10266.4121523536,0.0,1.0
2025-02-04,44.905,44.9899,44.62,44.62,8201,44.5139137430045,44.5980743326222,44.2313958626625,44.2313958626625,8273.05159294995,0.0,1.0
2025-02-05,45.1052,45.1052,45.09,45.1,1945,44.7123701628096,44.7123701628096,44.6973025425247,44.7072154506069,1962.08820244942,0.0,1.0
2025-02-06,45.2813,45.29,45.11,45.29,6151,44.8869364741367,44.8955607041682,44.7171283586891,44.8955607041682,6205.04089113952,0.0,1.0
2025-02-07,44.94,45.3199,44.9,45.3199,8786,44.5486089212921,44.9252002993339,44.5089572889634,44.9252002993339,8863.19123224707,0.0,1.0
2025-02-10,45.206,45.2799,45.13,45.1396,5027,44.812292276278,44.8855486670052,44.7369541748534,44.7464705666123,5071.16575512247,0.0,1.0
2025-02-11,45.2265,45.23,45.02,45.02,7736,44.8326137378464,44.8360832556752,44.6279121859495,44.6279121859495,7803.96623863685,0.0,1.0
2025-02-12,45.1204,45.1204,44.8,44.8,2208,44.7274377830946,44.7274377830946,44.4098282081417,44.4098282081417,2227.39884370607,0.0,1.0
2025-02-13,45.63,45.63,45.22,45.22,4491,45.2325995789622,45.2325995789622,44.826170347593,44.826170347593,4530.45661552715,0.0,1.0
2025-02-14,45.6538,45.74,45.6538,45.74,4120,45.2561923001977,45.3416415678661,45.2561923001977,45.3416415678661,4156.19711778488,0.0,1.0
2025-02-18,45.8028,45.8199,45.7101,45.81,5314,45.4038946306221,45.4208457034427,45.3120019727004,45.4110319244413,5360.68725337594,0.0,1.0
2025-02-19,45.7736,45.7736,45.5963,45.62,236625,45.3749489390222,45.3749489390222,45.1991930787252,45.22268667088,238703.918202875,0.0,1.0
2025-02-20,45.675,45.95,45.61,45.82,180946,45.2772076653319,45.5498126375917,45.2127737627978,45.4209448325235,182535.738755996,0.0,1.0
2025-02-21,45.0854,45.63,45.0854,45.63,170341,44.6927426048069,45.2325995789622,44.6927426048069,45.2325995789622,171837.566320533,0.0,1.0
2025-02-24,44.8367,45.22,44.83,45.22,19861,44.4462085808033,44.826170347593,44.4395669323882,44.826170347593,20035.4929505644,0.0,1.0
2025-02-25,44.8443,45.05,44.64,45.0,19093,44.4537423909457,44.657650910196,44.2512216788269,44.6080863697852,19260.7455266667,0.0,1.0
2025-02-26,44.9091,45.16,44.79,45.01,27605,44.5179780353182,44.7666928991,44.3999153000595,44.6179992778673,27847.5294748669,0.0,1.0
2025-02-27,44.16,44.8501,44.16,44.85,1901,43.7754020908825,44.4594918776334,43.7754020908825,44.4593927485526,1917.70163128861,0.0,1.0
2025-02-28,44.5276,44.5276,43.9001,44.08,2188,44.1398005919832,44.1398005919832,43.5177656098268,43.6960988262251,2207.22312954207,0.0,1.0
2025-03-03,44.0226,44.94,43.9,44.87,2909,43.6391987338334,44.5486089212921,43.517666480746,44.4792185647169,2934.55762515442,0.0,1.0
2025-03-04,43.75,44.1157,43.4,43.73,4437,43.3689728595134,43.7314879080785,43.0220210766373,43.349147043349,4475.98218728434,0.0,1.0
2025-03-05,44.43,44.56,44.0,44.12,5989,44.0430506091012,44.1719184141695,43.6167955615677,43.7357504585538,6041.61760641108,0.0,1.0
2025-03-06,43.81,44.32,43.81,44.01,8429,43.4284503080064,43.9340086201973,43.4284503080064,43.6267084696499,8503.0547344196,0.0,1.0
2025-03-07,44.14,44.219,43.64,43.9575,7769,43.7555762747182,43.8338882485673,43.2599308706094,43.5746657022185,7837.25616700745,0.0,1.0
2025-03-10,43.02,43.57,42.798,43.55,21390,42.6453305695146,43.1905405140342,42.4252640100904,43.1707146978699,21577.9262984026,0.0,1.0
2025-03-11,42.8753,43.1099,42.59,43.04,13234,42.5018907895656,42.7344476131734,42.2190755219811,42.665156385679,13350.2700623216,0.0,1.0
2025-03-12,43.0915,43.24,42.775,43.2,12340,42.7162078623022,42.8634145473225,42.4024643215013,42.8237629149938,12448.4156391906,0.0,1.0
2025-03-13,42.5627,42.9999,42.5627,42.97,3183,42.1920132829168,42.6254056242694,42.1920132829168,42.5957660291037,3210.96490920128,0.0,1.0
2025-03-14,43.38,43.38,43.042,43.07,20524,43.0021952604729,43.0021952604729,42.6671389672954,42.6948951099255,20704.3178751012,0.0,1.0
2025-03-17,43.8089,43.9199,43.48,43.48,2207,43.4273598881174,43.5373931678295,43.1013243412946,43.1013243412946,2226.39005799787,0.0,1.0
2025-03-18,43.4703,43.4739,43.32,43.41,7547,43.0917088204549,43.0952774673645,42.9427178119799,43.0319339847194,7613.30573978702,0.0,1.0
2025-03-19,43.8026,43.86,43.54,43.54,3967,43.4211147560256,43.4780148484173,43.1608017897877,43.1608017897877,4001.85290443024,0.0,1.0
2025-03-20,43.6001,43.75,43.37,43.37,12620,43.2203783673616,43.3689728595134,42.9922823523907,42.9922823523907,12730.8756374867,0.0,1.0
2025-03-21,43.5464,43.5464,43.21,43.24,5190,43.1671460509603,43.1671460509603,42.8336758230759,42.8634145473225,5235.5978255591,0.0,1.0
2025-03-24,44.0833,44.09,43.93,43.93,22275,43.6993700858922,43.7060117343073,43.5474052049925,43.5474052049925,22470.7016501598,0.0,1.0
2025-03-25,44.19,44.25,44.1349,44.19,4066,43.805140815129,43.8646182636221,43.7505206915963,43.805140815129,4101.72268954207,0.0,1.0
2025-03-26,43.6897,44.06,43.5901,44.06,2269,43.3091980237779,43.6762730100608,43.2104654592794,43.6762730100608,2288.93477190628,0.0,1.0
2025-03-27,43.6193,43.76,43.51,43.6,5013,43.2394111508793,43.3788857675955,43.1310630655412,43.2202792382807,5057.04275520767,0.0,1.0
2025-03-28,42.8782,43.43,42.8,43.43,4706,42.5047655329094,43.0517598008838,42.4272465917068,43.0517598008838,4747.3455427902,0.0,1.0
2025-03-31,42.82,42.83,42.18,42.18,4543,42.4470724078711,42.4569853159533,41.812646290612,41.812646290612,4582.91347235357,0.0,1.0
2025-04-01,43.0474,43.06,42.64,42.8923,4038,42.6724919376598,42.6849822018433,42.268640062392,42.5187427333053,4073.47668971246,0.0,1.0
2025-04-02,43.3222,43.36,42.98,42.98,4100,42.9448986517579,42.9823694443086,42.6056789371859,42.6056789371859,4136.02140362088,0.0,1.0
2025-04-03,41.66,42.33,41.66,42.08,8552,41.2971750703389,41.9613399118446,41.2971750703389,41.7135172097902,8627.13537652822,0.0,1.0
2025-04-04,39.1849,40.2997,39.1849,40.29,17180,38.8436311909199,39.9487221839207,38.8436311909199,39.939106663081,17330.9384668797,0.0,1.0
2025-04-07,38.89,39.66,37.655,37.93,505631,38.5512995315766,39.314593453904,37.327055383428,37.5996603556878,510073.326422981,0.0,1.0
2025-04-08,38.42,40.34,38.07,40.33,26229,38.0853928517144,39.9886712034919,37.7384410688383,39.9787582954097,26459.4403403834,0.0,1.0
2025-04-09,41.6437,41.94,38.2009,38.29,28142,41.281017030165,41.5747364966398,37.8682010356339,37.9565250466461,28389.2474001704,0.0,1.0
2025-04-10,40.4601,40.9,39.9183,40.9,27634,40.1077252295588,40.5437940560936,39.5706438696666,40.5437940560936,27876.7842604047,0.0,1.0
2025-04-11,41.4363,41.4363,40.4,40.49,19605,41.0754233165407,41.0754233165407,40.0481486519849,40.1373648247245,19777.2438092652,0.0,1.0
2025-04-14,41.8224,42.11,41.49,41.49,3940,41.4581606975934,41.7432559340367,41.1286556329419,41.1286556329419,3974.61569030884,0.0,1.0
2025-04-15,41.9023,42.0726,41.802,42.0,1533,41.53736483317,41.7061816578094,41.4379383651058,41.6342139451328,1546.46849067093,0.0,1.0
2025-04-16,41.2476,41.79,40.9612,41.7,12496,40.88836674103,41.4260428754072,40.6044610535565,41.3368267026676,12605.7862096699,0.0,1.0
2025-04-17,41.4783,41.755,41.42,41.45,6600,41.1170575304858,41.3913476971196,41.0592652763667,41.0890040006132,6657.9856741214,0.0,1.0
2025-04-21,40.8549,41.43,40.525,41.43,1984,40.499086840643,41.0691781844489,40.1720600030121,41.0691781844489,2001.43084506922,0.0,1.0
2025-04-22,41.73,41.8237,41.51,41.51,2644,41.3665654269141,41.4594493756441,41.1484814491063,41.1484814491063,2667.22941248136,0.0,1.0
2025-04-23,42.2461,42.765,42.2299,42.53,7151,41.8781706130351,42.3925514134192,41.862111701942,42.1595980734881,7213.82659933973,0.0,1.0
2025-04-24,42.9982,43.01,42.45,42.45,7117,42.6237204298955,42.6354176614324,42.0802948088307,42.0802948088307,7179.52788526091,0.0,1.0
2025-04-25,43.1987,43.1987,42.8739,42.8739,2114,42.8224742369431,42.8224742369431,42.500502982434,42.500502982434,2132.57298713525,0.0,1.0
2025-04-28,43.3659,43.3659,43.3395,43.3395,494,42.988218060077,42.988218060077,42.9620479827401,42.9620479827401,498.340139850906,0.0,1.0
2025-04-29,43.5478,43.59,43.28,43.28,12353,43.1685338580918,43.2103663301986,42.9030661796512,42.9030661796512,12461.5298533972,0.0,1.0
2025-04-30,43.6442,43.6442,42.86,43.11,3178,43.264094292004,43.264094292004,42.4867240401998,42.7345467422542,3205.92098066027,0.0,1.0
2025-05-01,43.7648,43.935,43.72,43.85,1103,43.383643963475,43.5523616590336,43.3392341352668,43.4681019403351,1112.69063614483,0.0,1.0
2025-05-02,44.3718,44.44,44.2032,44.2032,1977,43.985357484063,44.0529635171834,43.8182258537975,43.8182258537975,1994.36934511182,0.0,1.0
2025-05-05,44.31,44.3901,44.31,44.3901,1092,43.9240957121151,44.0034981058533,43.9240957121151,44.0034981058533,1101.59399335463,0.0,1.0
2025-05-06,44.1395,44.2701,44.06,44.2701,2647,43.7550806293141,43.8845432088673,43.6762730100608,43.8845432088673,2670.25576960596,0.0,1.0
2025-05-07,44.06,44.21,44.06,44.21,2013,43.6762730100608,43.8249666312934,43.6762730100608,43.8249666312934,2030.68563060703,0.0,1.0
2025-05-08,44.246,44.268,44.121,44.23,4940,43.8606531003892,43.88246149817,43.736741749362,43.8447924474577,4983.40139850905,0.0,1.0
2025-05-09,44.227,44.36,44.14,44.36,2931,43.8418185750331,43.973660252526,43.7555762747182,43.973660252526,2956.75091073482,0.0,1.0
2025-05-12,45.2808,45.2808,45.12,45.24,3777,44.8864408287326,44.8864408287326,44.7270412667713,44.8459961637574,3810.18361987221,0.0,1.0
2025-05-13,45.6489,45.7626,45.35,45.43,4788,45.2513349752375,45.3640447401318,44.9550381526613,45.0343414173187,4830.06597086262,0.0,1.0
2025-05-14,45.6416,45.725,45.58,45.71,3178,45.2440985523375,45.3267722057428,45.1830350385513,45.3119028436196,3205.92098066028,0.0,1.0
2025-05-15,45.8335,45.8335,45.82,45.82,1497,45.4343272584344,45.4343272584344,45.4209448325235,45.4209448325235,1510.15220517572,0.0,1.0
2025-05-16,46.1052,46.13,45.95,45.97,2433,45.7036609710271,45.7282449830709,45.5498126375917,45.5696384537561,2454.37562805112,0.0,1.0
2025-05-19,46.2713,46.2713,45.94,45.9972,3823,45.868314374272,45.868314374272,45.5398997295096,45.5966015637396,3856.58776244942,0.0,1.0
2025-05-20,46.2545,46.3399,46.09,46.28,4191,45.851660688694,45.9363169237157,45.6885933507422,45.8769386043035,4227.82090306709,0.0,1.0
2025-05-21,45.7988,46.35,45.78,46.03,11688,45.3999294673893,45.9463289608787,45.3812932001948,45.6291159022491,11790.6873574441,0.0,1.0
2025-05-22,45.8033,46.0185,45.8,45.8378,2371,45.4043902760262,45.6177160579546,45.4011190163591,45.4385898089097,2391.83091414271,0.0,1.0
2025-05-23,45.6332,45.87,45.45,45.45,33045,45.2357717095485,45.4705093729343,45.054167233483,45.054167233483,33335.323727476,0.0,1.0
2025-05-27,46.3504,46.46,46.14,46.14,5243,45.946725477202,46.0553709497826,45.7381578911531,45.7381578911531,5289.06346809372,0.0,1.0
2025-05-28,46.0592,46.34,46.0592,46.33,5006,45.6580615938491,45.9364160527966,45.6580615938491,45.9265031447144,5049.98125525027,0.0,1.0
2025-05-29,46.1963,46.1963,46.1375,46.15,3309,45.7939675636557,45.7939675636557,45.7356796641325,45.7480707992352,3338.07190843451,0.0,1.0
2025-05-30,46.1943,46.1943,45.9701,45.9701,3963,45.7919849820393,45.7919849820393,45.5697375828369,45.5697375828369,3997.81776159744,0.0,1.0
2025-06-02,46.446,46.446,46.14,46.14,462,46.0414928784676,46.0414928784676,45.7381578911531,45.7381578911531,466.058997188498,0.0,1.0
2025-06-03,46.6416,46.6858,46.38,46.49,2196,46.2353893605549,46.2792044142781,45.9760676851253,46.0851096740292,2215.29341520767,0.0,1.0
2025-06-04,46.76,46.9099,46.71,46.72,7410,46.3527581922479,46.5013526843997,46.303193651837,46.3131065599192,7475.10209776357,0.0,1.0
2025-06-05,46.6816,46.93,46.6816,46.72,81227,46.2750409928836,46.5212776296448,46.2750409928836,46.3131065599192,81940.6367199787,0.0,1.0
2025-06-06,46.999,46.999,46.95,46.97,1355,46.5896766954119,46.5896766954119,46.5411034458092,46.5609292619735,1366.90463461129,0.0,1.0
2025-06-09,47.27,47.39,47.07,47.07,112477,46.8583165044388,46.9772714014249,46.6600583427953,46.6600583427953,113465.190101235,0.0,1.0
2025-06-10,47.3799,47.3799,47.18,47.27,6584,46.9672593642619,46.9672593642619,46.7691003316992,46.8583165044388,6641.8451027902,0.0,1.0
2025-06-11,47.2699,47.51,47.16,47.425,4854,46.858217375358,47.096226298411,46.7492745155349,47.0119665797125,4896.64582760383,0.0,1.0
2025-06-12,47.4611,47.58,47.24,47.24,60725,47.0477521778891,47.1656166549862,46.8285777801923,46.8285777801923,61258.512130458,0.0,1.0
2025-06-13,46.97,47.252,46.93,47.11,1175,46.5609292619735,46.8404732698909,46.5212776296448,46.699709975124,1185.32320713525,0.0,1.0
2025-06-16,46.95,47.2,46.92,47.2,17469,46.95,47.2,46.92,47.2,17469,0.412489,1.0
2025-06-17,46.4803,46.77,46.4803,46.67,668,46.4803,46.77,46.4803,46.67,668,0.0,1.0
2025-06-18,46.4984,46.62,46.48,46.62,2383,46.4984,46.62,46.48,46.62,2383,0.0,1.0
2025-06-20,46.2828,46.74,46.2015,46.74,6193,46.2828,46.74,46.2015,46.74,6193,0.0,1.0
2025-06-23,46.6717,46.6717,46.2201,46.24,1689,46.6717,46.6717,46.2201,46.24,1689,0.0,1.0
2025-06-24,47.36,47.4,47.15,47.15,9798,47.36,47.4,47.15,47.15,9798,0.0,1.0
2025-06-25,47.2287,47.2898,47.13,47.2281,4743,47.2287,47.2898,47.13,47.2281,4743,0.0,1.0
2025-06-26,47.6677,47.73,47.4,47.48,1546,47.6677,47.73,47.4,47.48,1546,0.0,1.0
2025-06-27,47.8908,47.9678,47.795,47.85,1124,47.8908,47.9678,47.795,47.85,1124,0.0,1.0
2025-06-30,48.1961,48.1961,47.97,47.98,1866,48.1961,48.1961,47.97,47.98,1866,0.0,1.0
2025-07-01,48.23,48.3,48.15,48.2,30666,48.23,48.3,48.15,48.2,30666,0.0,1.0
2025-07-02,48.43,48.43,48.23,48.23,1533,48.43,48.43,48.23,48.23,1533,0.0,1.0
2025-07-03,48.6631,48.67,48.6631,48.67,382,48.6631,48.67,48.6631,48.67,382,0.0,1.0
2025-07-07,48.2569,48.57,48.21,48.57,24254,48.2569,48.57,48.21,48.57,24254,0.0,1.0
2025-07-08,48.28,48.44,48.24,48.38,4006,48.28,48.44,48.24,48.38,4006,0.0,1.0
2025-07-09,48.644,48.644,48.411,48.411,4575,48.644,48.644,48.411,48.411,4575,0.0,1.0
2025-07-10,48.6618,48.735,48.5355,48.5355,10380,48.6618,48.735,48.5355,48.5355,10380,0.0,1.0
2025-07-11,48.3782,48.5,48.335,48.44,1518,48.3782,48.5,48.335,48.44,1518,0.0,1.0
2025-07-14,48.4848,48.57,48.3,48.39,10465,48.4848,48.57,48.3,48.39,10465,0.0,1.0
2025-07-15,48.2928,48.72,48.27,48.72,5076,48.2928,48.72,48.27,48.72,5076,0.0,1.0
2025-07-16,48.3989,48.419,48.07,48.18,4273,48.3989,48.419,48.07,48.18,4273,0.0,1.0
2025-07-17,48.64,48.64,48.39,48.39,61148,48.64,48.64,48.39,48.39,61148,0.0,1.0
2025-07-18,48.61,48.72,48.59,48.72,2597,48.61,48.72,48.59,48.72,2597,0.0,1.0
2025-07-21,48.92,48.96,48.8527,48.86,3770,48.92,48.96,48.8527,48.86,3770,0.0,1.0
2025-07-22,48.8433,48.93,48.68,48.86,9789,48.8433,48.93,48.68,48.86,9789,0.0,1.0
2025-07-23,49.4353,49.48,49.12,49.12,4369,49.4353,49.48,49.12,49.12,4369,0.0,1.0
2025-07-24,49.41,49.6,49.41,49.6,1707,49.41,49.6,49.41,49.6,1707,0.0,1.0
2025-07-25,49.4694,49.4701,49.34,49.34,3281,49.4694,49.4701,49.34,49.34,3281,0.0,1.0
2025-07-28,49.1545,49.3,49.1301,49.3,5283,49.1545,49.3,49.1301,49.3,5283,0.0,1.0
2025-07-29,49.1526,49.2998,49.1,49.2998,2121,49.1526,49.2998,49.1,49.2998,2121,0.0,1.0
2025-07-30,49.0787,49.3,48.93,49.17,8663,49.0787,49.3,48.93,49.17,8663,0.0,1.0
2025-07-31,48.7255,49.22,48.7201,49.22,1560,48.7255,49.22,48.7201,49.22,1560,0.0,1.0
2025-08-01,48.2992,48.54,48.08,48.54,5291,48.2992,48.54,48.08,48.54,5291,0.0,1.0
2025-08-04,48.9704,48.99,48.8099,48.81,3412,48.9704,48.99,48.8099,48.81,3412,0.0,1.0
2025-08-05,48.89,49.0,48.86,48.96,11144,48.89,49.0,48.86,48.96,11144,0.0,1.0
2025-08-06,49.17,49.25,48.89,49.06,5057,49.17,49.25,48.89,49.06,5057,0.0,1.0
2025-08-07,49.27,49.4001,49.065,49.4,3365,49.27,49.4001,49.065,49.4,3365,0.0,1.0
2025-08-08,49.61,49.61,49.56,49.56,992,49.61,49.61,49.56,49.56,992,0.0,1.0
2025-08-11,49.3388,49.5402,49.3388,49.53,9796,49.3388,49.5402,49.3388,49.53,9796,0.0,1.0
2025-08-12,49.9803,50.0125,49.5,49.5,81589,49.9803,50.0125,49.5,49.5,81589,0.0,1.0
2025-08-13,50.2191,50.2204,50.07,50.2,6356,50.2191,50.2204,50.07,50.2,6356,0.0,1.0
2025-08-14,50.1796,50.22,49.9307,50.03,4925,50.1796,50.22,49.9307,50.03,4925,0.0,1.0
2025-08-15,50.1351,50.33,50.135,50.33,3421,50.1351,50.33,50.135,50.33,3421,0.0,1.0
2025-08-18,50.13,50.19,50.01,50.07,2666,50.13,50.19,50.01,50.07,2666,0.0,1.0
2025-08-19,49.8675,50.15,49.85,50.11,8605,49.8675,50.15,49.85,50.11,8605,0.0,1.0
2025-08-20,49.8699,49.94,49.47,49.94,6210,49.8699,49.94,49.47,49.94,6210,0.0,1.0
2025-08-21,49.64,49.7299,49.63,49.65,5216,49.64,49.7299,49.63,49.65,5216,0.0,1.0
2025-08-22,50.3551,50.5,49.85,49.85,3793,50.3551,50.5,49.85,49.85,3793,0.0,1.0
2025-08-25,50.1296,50.3586,50.08,50.27,11001,50.1296,50.3586,50.08,50.27,11001,0.0,1.0
2025-08-26,50.1013,50.1013,49.89,50.03,100511,50.1013,50.1013,49.89,50.03,100511,0.0,1.0
2025-08-27,50.1563,50.1563,49.9996,49.9996,11987,50.1563,50.1563,49.9996,49.9996,11987,0.0,1.0
2025-08-28,50.3797,50.3797,50.16,50.22,4409,50.3797,50.3797,50.16,50.22,4409,0.0,1.0
2025-08-29,49.9949,50.22,49.89,50.22,4210,49.9949,50.22,49.89,50.22,4210,0.0,1.0
2025-09-02,49.63,49.715,49.33,49.33,8899,49.63,49.715,49.33,49.33,8899,0.0,1.0
2025-09-03,49.9352,50.03,49.72,49.855,3368,49.9352,50.03,49.72,49.855,3368,0.0,1.0
2025-09-04,50.34,50.34,49.98,50.07,4485,50.34,50.34,49.98,50.07,4485,0.0,1.0
2025-09-05,50.39,50.395,50.32,50.395,1738,50.39,50.395,50.32,50.395,1738,0.0,1.0
2025-09-08,50.75,50.76,50.63,50.68,128184,50.75,50.76,50.63,50.68,128184,0.0,1.0
2025-09-09,50.8142,50.8142,50.65,50.67,2098,50.8142,50.8142,50.65,50.67,2098,0.0,1.0
2025-09-10,51.009,51.24,50.9081,51.24,9125,51.009,51.24,50.9081,51.24,9125,0.0,1.0
2025-09-11,51.385,51.48,51.32,51.325,16341,51.385,51.48,51.32,51.325,16341,0.0,1.0
2025-09-12,51.2856,51.34,51.27,51.32,5714,51.2856,51.34,51.27,51.32,5714,0.0,1.0
2025-09-15,51.5648,51.6286,51.42,51.42,1791,51.5648,51.6286,51.42,51.42,1791,0.0,1.0
2025-09-16,51.5624,51.62,51.51,51.57,9005,51.5624,51.62,51.51,51.57,9005,0.0,1.0
2025-09-17,51.4043,51.6,51.1986,51.49,9257,51.4043,51.6,51.1986,51.49,9257,0.0,1.0
2025-09-18,51.55,51.73,51.48,51.49,8435,51.55,51.73,51.48,51.49,8435,0.0,1.0
2025-09-19,51.6825,51.6825,51.51,51.593705,5368,51.6825,51.6825,51.51,51.593705,5368,0.0,1.0
2025-09-22,51.8872,51.9399,51.75,51.75,5697,51.8872,51.9399,51.75,51.75,5697,0.0,1.0
2025-09-23,51.6503,51.95,51.645,51.8801,6628,51.6503,51.95,51.645,51.8801,6628,0.0,1.0
2025-09-24,51.38,51.64,51.36,51.64,11135,51.38,51.64,51.36,51.64,11135,0.0,1.0
2025-09-25,51.06,51.19,50.96,51.0486,22779,51.06,51.19,50.96,51.0486,22779,0.0,1.0
2025-09-26,51.28,51.4,51.1,51.2,13385,51.28,51.4,51.1,51.2,13385,0.0,1.0
2025-09-29,51.4,51.63,51.3919,51.51,40971,51.4,51.63,51.3919,51.51,40971,0.0,1.0
2025-09-30,51.6159,51.6159,51.35,51.41,5994,51.6159,51.6159,51.35,51.41,5994,0.0,1.0
2025-10-01,51.8474,51.98,51.67,51.72,3734,51.8474,51.98,51.67,51.72,3734,0.0,1.0
2025-10-02,51.8851,51.965,51.71,51.8958,24355,51.8851,51.965,51.71,51.8958,24355,0.0,1.0
2025-10-03,52.0584,52.2279,51.94,52.01,5101,52.0584,52.2279,51.94,52.01,5101,0.0,1.0
2025-10-06,52.1186,52.18,52.031,52.18,2150,52.1186,52.18,52.031,52.18,2150,0.0,1.0
2025-10-07,51.7914,51.81,51.74,51.74,833,51.7914,51.81,51.74,51.74,833,0.0,1.0
2025-10-08,51.9998,51.9998,51.74,51.74,2452,51.9998,51.9998,51.74,51.74,2452,0.0,1.0
2025-10-09,51.699,51.9,51.58,51.8725,8703,51.699,51.9,51.58,51.8725,8703,0.0,1.0
2025-10-10,50.37,51.61,50.37,51.61,6723,50.37,51.61,50.37,51.61,6723,0.0,1.0
2025-10-13,51.211,51.2499,51.191,51.2499,1317,51.211,51.2499,51.191,51.2499,1317,0.0,1.0
2025-10-14,51.1201,51.3025,50.66,50.7,7620,51.1201,51.3025,50.66,50.7,7620,0.0,1.0
2025-10-15,51.3775,51.4494,51.27,51.44,1473,51.3775,51.4494,51.27,51.44,1473,0.0,1.0
2025-10-16,51.2636,51.59,51.1,51.57,2279,51.2636,51.59,51.1,51.57,2279,0.0,1.0
2025-10-17,51.5068,51.5612,51.16,51.21,6777,51.5068,51.5612,51.16,51.21,6777,0.0,1.0
2025-10-20,51.91,52.06,51.68,51.68,5522,51.91,52.06,51.68,51.68,5522,0.0,1.0
2025-10-21,51.87,52.13,51.81,51.85,9721,51.87,52.13,51.81,51.85,9721,0.0,1.0
2025-10-22,51.71,51.96,51.45,51.96,4907,51.71,51.96,51.45,51.96,4907,0.0,1.0
2025-10-23,52.0,52.0,51.87,51.87,1959,52.0,52.0,51.87,51.87,1959,0.0,1.0
2025-10-24,52.34,52.43,52.34,52.43,1954,52.34,52.43,52.34,52.43,1954,0.0,1.0
2025-10-27,52.88,52.99,52.77,52.79,5387,52.88,52.99,52.77,52.79,5387,0.0,1.0
2025-10-28,53.01,53.2096,52.91,52.96,1548,53.01,53.2096,52.91,52.96,1548,0.0,1.0
2025-10-29,53.0561,53.27,52.99,53.215,4832,53.0561,53.27,52.99,53.215,4832,0.0,1.0
2025-10-30,52.6367,52.8555,52.62,52.85,5738,52.6367,52.8555,52.62,52.85,5738,0.0,1.0
2025-10-31,52.7395,52.91,52.62,52.87,3968,52.7395,52.91,52.62,52.87,3968,0.0,1.0
2025-11-03,52.7454,52.84,52.6501,52.69,2366,52.7454,52.84,52.6501,52.69,2366,0.0,1.0
2025-11-04,52.1417,52.41,52.14,52.14,3892,52.1417,52.41,52.14,52.14,3892,0.0,1.0
2025-11-05,52.426,52.515,52.14,52.18,10179,52.426,52.515,52.14,52.18,10179,0.0,1.0
2025-11-06,52.0488,52.256,51.97,52.256,7159,52.0488,52.256,51.97,52.256,7159,0.0,1.0
2025-11-07,51.9851,52.02,51.4336,51.77,26495,51.9851,52.02,51.4336,51.77,26495,0.0,1.0
2025-11-10,52.714,52.72,52.32,52.61,35083,52.714,52.72,52.32,52.61,35083,0.0,1.0
2025-11-11,52.8422,52.87,52.65,52.6882,1470,52.8422,52.87,52.65,52.6882,1470,0.0,1.0
2025-11-12,52.9393,52.9995,52.89,52.9995,1325,52.9393,52.9995,52.89,52.9995,1325,0.0,1.0
2025-11-13,52.2102,52.81,52.21,52.76,11609,52.2102,52.81,52.21,52.76,11609,0.0,1.0
2025-11-14,52.19,52.39,51.64,51.64,14760,52.19,52.39,51.64,51.64,14760,0.0,1.0
2025-11-17,51.612,52.195,51.535,52.04,20617,51.612,52.195,51.535,52.04,20617,0.0,1.0
2025-11-18,51.2276,51.3653,51.0,51.35,22444,51.2276,51.3653,51.0,51.35,22444,0.0,1.0
2025-11-19,51.315,51.3454,51.13,51.21,5421,51.315,51.3454,51.13,51.21,5421,0.0,1.0
2025-11-20,50.5518,51.96,50.52,51.96,8621,50.5518,51.96,50.52,51.96,8621,0.0,1.0
2025-11-21,51.005,51.32,50.61,50.74,85522,51.005,51.32,50.61,50.74,85522,0.0,1.0
2025-11-24,51.53,51.6,51.11,51.11,49993,51.53,51.6,51.11,51.11,49993,0.0,1.0
2025-11-25,52.12,52.1761,51.51,51.69,5884,52.12,52.1761,51.51,51.69,5884,0.0,1.0
2025-11-26,52.6241,52.7,52.35,52.35,5543,52.6241,52.7,52.35,52.35,5543,0.0,1.0