date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-03-04,25.76,25.76,25.58,25.62,2201,19.4087272147344,19.4087272147344,19.2731072264326,19.3032450016108,2921.25080499648,0.0,1.0
2016-03-07,25.625,25.67,25.49,25.49,23283,19.3070122235081,19.3409172205835,19.2052972322818,19.2052972322818,30902.0820048765,0.0,1.0
2016-03-08,25.5,25.57,25.49,25.56,14230,19.2128316760763,19.2655727826381,19.2052972322818,19.2580383388436,18886.5965266243,0.0,1.0
2016-03-09,25.5099,25.5099,25.35,25.44,11400,19.2202907754329,19.2202907754329,19.0998150191582,19.1676250133091,15130.5130290595,0.0,1.0
2016-03-10,25.52,25.52,25.49,25.49,6000,19.2279005636654,19.2279005636654,19.2052972322818,19.2052972322818,7963.42791003132,0.0,1.0
2016-03-11,25.94,26.08,25.72,25.72,18000,19.5443472030361,19.6498294161596,19.3785894395562,19.3785894395562,23890.2837300939,0.0,1.0
2016-03-14,26.13,27.01,26.02,27.01,135748,19.6875016351323,20.3505326890518,19.6046227533924,20.3505326890518,180169.901988489,0.0,1.0
2016-03-15,25.96,25.96,25.86,25.88,3073,19.5594160906252,19.5594160906252,19.4840716526798,19.4991405402688,4078.60232792103,0.0,1.0
2016-03-16,25.77,25.93,25.77,25.93,2511,19.4162616585289,19.5368127592415,19.4162616585289,19.5368127592415,3332.69458034811,0.0,1.0
2016-03-17,26.4414,26.4499,26.4414,26.4499,800,19.9221242148943,19.9285284921197,19.9221242148943,19.9285284921197,1061.79038800418,0.0,1.0
2016-03-18,26.3499,26.4,26.3499,26.4,2295,19.8531840541743,19.8909316175849,19.8531840541743,19.8909316175849,3046.01117558697,0.0,1.0
2016-03-21,26.22,26.3,26.21,26.3,3200,19.7553116292832,19.8155871796395,19.7477771854887,19.8155871796395,4247.1615520167,0.0,1.0
2016-03-22,26.14,26.14,26.14,26.14,1000,19.6950360789269,19.6950360789269,19.6950360789269,19.6950360789269,1327.23798500522,0.0,1.0
2016-03-23,26.14,26.14,26.14,26.14,0,19.6950360789269,19.6950360789269,19.6950360789269,19.6950360789269,0,0.0,1.0
2016-03-24,25.76,25.77,25.68,25.77,15590,19.4087272147344,19.4162616585289,19.348451664378,19.4162616585289,20691.6401862313,0.0,1.0
2016-03-28,25.85,25.86,25.85,25.86,2001,19.4765372088852,19.4840716526798,19.4765372088852,19.4840716526798,2655.80320799545,0.0,1.0
2016-03-29,25.82,25.85,25.73,25.8,9300,19.4539338775016,19.4765372088852,19.3861238833507,19.4388649899125,12343.3132605485,0.0,1.0
2016-03-30,26.44,26.6,26.42,26.5,4600,19.9210693927631,20.0416204934757,19.906000505174,19.9662760555303,6105.294731024,0.0,1.0
2016-03-31,26.366,26.44,26.235,26.44,6436,19.8653145086835,19.9210693927631,19.766613294975,19.9210693927631,8542.10367149358,0.0,1.0
2016-04-01,26.03,26.03,25.9375,25.976,9585,19.6121571971869,19.6121571971869,19.5424635920874,19.5714712006964,12721.5760862751,0.0,1.0
2016-04-04,26.25,26.25,26.21,26.23,18589,19.7779149606668,19.7779149606668,19.7477771854887,19.7628460730777,24672.026903262,0.0,1.0
2016-04-05,25.7075,25.72,25.7,25.7,898,19.369171384813,19.3785894395562,19.3635205519671,19.3635205519671,1191.85971053469,0.0,1.0
2016-04-06,25.98,26.02,25.78,25.92,8691,19.5744849782142,19.6046227533924,19.4237961023234,19.529278315447,11535.0253276804,0.0,1.0
2016-04-07,25.7596,25.768,25.7595,25.768,1301,19.4084258369826,19.41475476977,19.4083504925446,19.41475476977,1726.73661849179,0.0,1.0
2016-04-08,26.0,26.09,26.0,26.09,5800,19.5895538658033,19.6573638599542,19.5895538658033,19.6573638599542,7697.98031303028,0.0,1.0
2016-04-11,26.25,26.25,26.25,26.25,322,19.7779149606668,19.7779149606668,19.7779149606668,19.7779149606668,427.370631171681,0.0,1.0
2016-04-12,26.25,26.25,26.25,26.25,0,19.7779149606668,19.7779149606668,19.7779149606668,19.7779149606668,0,0.0,1.0
2016-04-13,26.54,26.54,26.54,26.54,270,19.9964138307085,19.9964138307085,19.9964138307085,19.9964138307085,358.354255951409,0.0,1.0
2016-04-14,26.6529,26.6529,26.56,26.56,15183,20.0814777011488,20.0814777011488,20.0114827182975,20.0114827182975,20151.4543263343,0.0,1.0
2016-04-15,26.5,26.5,26.5,26.5,100,19.9662760555303,19.9662760555303,19.9662760555303,19.9662760555303,132.723798500522,0.0,1.0
2016-04-18,26.5,26.5,26.5,26.5,10,19.9662760555303,19.9662760555303,19.9662760555303,19.9662760555303,13.2723798500522,0.0,1.0
2016-04-19,26.5,26.5,26.5,26.5,0,19.9662760555303,19.9662760555303,19.9662760555303,19.9662760555303,0,0.0,1.0
2016-04-20,27.19,27.19,27.1,27.1,4371,20.4861526773535,20.4861526773535,20.4183426832027,20.4183426832027,5801.35723245783,0.0,1.0
2016-04-21,26.9,26.95,26.8806,26.89,1444,20.2676538073119,20.3053260262846,20.2530369863505,20.2601193635174,1916.53165034754,0.0,1.0
2016-04-22,26.7812,26.79,26.7812,26.79,964,20.1781446150328,20.184774925572,20.1781446150328,20.184774925572,1279.45741754503,0.0,1.0
2016-04-25,26.7812,26.7812,26.7812,26.7812,0,20.1781446150328,20.1781446150328,20.1781446150328,20.1781446150328,0,0.0,1.0
2016-04-26,26.7812,26.7812,26.7812,26.7812,0,20.1781446150328,20.1781446150328,20.1781446150328,20.1781446150328,0,0.0,1.0
2016-04-27,26.91,26.94,26.91,26.94,1516,20.2751882511064,20.2977915824901,20.2751882511064,20.2977915824901,2012.09278526792,0.0,1.0
2016-04-28,26.85,26.88,26.84,26.84,2864,20.2299815883392,20.2525849197228,20.2224471445447,20.2224471445447,3801.20958905495,0.0,1.0
2016-04-29,26.85,26.85,26.85,26.85,0,20.2299815883392,20.2299815883392,20.2299815883392,20.2299815883392,0,0.0,1.0
2016-05-02,27.06,27.06,27.06,27.06,100,20.3882049080245,20.3882049080245,20.3882049080245,20.3882049080245,132.723798500522,0.0,1.0
2016-05-03,26.796,26.796,26.796,26.796,373,20.1892955918487,20.1892955918487,20.1892955918487,20.1892955918487,495.059768406946,0.0,1.0
2016-05-04,26.38,26.42,26.38,26.42,992,19.8758627299958,19.906000505174,19.8758627299958,19.906000505174,1316.62008112518,0.0,1.0
2016-05-05,26.25,26.3,26.25,26.3,677,19.7779149606668,19.8155871796395,19.7779149606668,19.8155871796395,898.540115848534,0.0,1.0
2016-05-06,26.25,26.25,26.25,26.25,97,19.7779149606668,19.7779149606668,19.7779149606668,19.7779149606668,128.742084545506,0.0,1.0
2016-05-09,26.3642,26.3642,26.34,26.34,503,19.8639583088005,19.8639583088005,19.8457249548177,19.8457249548177,667.600706457624,0.0,1.0
2016-05-10,26.5025,26.54,26.5025,26.53,4931,19.9681596664789,19.9964138307085,19.9681596664789,19.9888793869139,6544.61050406075,0.0,1.0
2016-05-11,26.3,26.54,26.29,26.4799,16771,19.8155871796395,19.9964138307085,19.808052735845,19.9511318235033,22259.1082465225,0.0,1.0
2016-05-12,26.3829,26.3829,26.3829,26.3829,165,19.8780477186962,19.8780477186962,19.8780477186962,19.8780477186962,218.994267525862,0.0,1.0
2016-05-13,26.03,26.1696,26.03,26.1696,1825,19.6121571971869,19.7173380325587,19.6121571971869,19.7173380325587,2422.20932263453,0.0,1.0
2016-05-16,26.3,26.32,26.11,26.14,18187,19.8155871796395,19.8306560672286,19.6724327475433,19.6950360789269,24138.4772332899,0.0,1.0
2016-05-17,26.1401,26.3488,26.1401,26.26,6226,19.6951114233648,19.8523552653569,19.6951114233648,19.7854494044613,8263.3836946425,0.0,1.0
2016-05-18,26.1485,26.2305,26.11,26.11,2176,19.7014403561522,19.7632227952675,19.6724327475433,19.6724327475433,2888.06985537136,0.0,1.0
2016-05-19,26.1485,26.1485,26.1485,26.1485,58,19.7014403561522,19.7014403561522,19.7014403561522,19.7014403561522,76.9798031303028,0.0,1.0
2016-05-20,26.1485,26.1485,26.1485,26.1485,0,19.7014403561522,19.7014403561522,19.7014403561522,19.7014403561522,0,0.0,1.0
2016-05-23,26.1485,26.1485,26.1485,26.1485,0,19.7014403561522,19.7014403561522,19.7014403561522,19.7014403561522,0,0.0,1.0
2016-05-24,26.63,26.63,26.63,26.63,280,20.0642238248593,20.0642238248593,20.0642238248593,20.0642238248593,371.626635801462,0.0,1.0
2016-05-25,26.838,26.8799,26.8329,26.84,2300,20.2209402557857,20.2525095752849,20.2170976894505,20.2224471445447,3052.64736551201,0.0,1.0
2016-05-26,26.98,26.98,26.98,26.98,300,20.3279293576682,20.3279293576682,20.3279293576682,20.3279293576682,398.171395501566,0.0,1.0
2016-05-27,26.98,26.98,26.98,26.98,160,20.3279293576682,20.3279293576682,20.3279293576682,20.3279293576682,212.358077600835,0.0,1.0
2016-05-31,26.76,27.06,26.76,27.06,1171,20.1621715941883,20.3882049080245,20.1621715941883,20.3882049080245,1554.19568044111,0.0,1.0
2016-06-01,26.76,26.76,26.76,26.76,0,20.1621715941883,20.1621715941883,20.1621715941883,20.1621715941883,0,0.0,1.0
2016-06-02,26.68,26.68,26.68,26.68,177,20.101896043832,20.101896043832,20.101896043832,20.101896043832,234.921123345924,0.0,1.0
2016-06-03,26.8299,26.8299,26.8299,26.8299,3000,20.2148373563122,20.2148373563122,20.2148373563122,20.2148373563122,3981.71395501565,0.0,1.0
2016-06-06,27.0701,27.0701,27.0701,27.0701,157,20.395814696257,20.395814696257,20.395814696257,20.395814696257,208.37636364582,0.0,1.0
2016-06-07,27.28,27.28,27.28,27.28,100,20.5539626715044,20.5539626715044,20.5539626715044,20.5539626715044,132.723798500522,0.0,1.0
2016-06-08,27.3099,27.33,27.3099,27.33,685,20.5764906584501,20.5916348904771,20.5764906584501,20.5916348904771,909.158019728574,0.0,1.0
2016-06-09,27.3099,27.3099,27.3099,27.3099,0,20.5764906584501,20.5764906584501,20.5764906584501,20.5764906584501,0,0.0,1.0
2016-06-10,26.03,26.31,25.9899,26.31,1386,19.6121571971869,19.823121623434,19.5819440775708,19.823121623434,1839.55184721724,0.0,1.0
2016-06-13,25.8,25.8699,25.8,25.8699,800,19.4388649899125,19.4915307520364,19.4388649899125,19.4915307520364,1061.79038800418,0.0,1.0
2016-06-14,25.19,25.19,25.11,25.11,1710,18.9792639184456,18.9792639184456,18.9189883680893,18.9189883680893,2269.57695435893,0.0,1.0
2016-06-15,25.19,25.19,25.19,25.19,56,18.9792639184456,18.9792639184456,18.9792639184456,18.9792639184456,74.3253271602923,0.0,1.0
2016-06-16,25.45,25.45,25.02,25.03,1863,19.1751594571036,19.1751594571036,18.8511783739384,18.858712817733,2472.64436606473,0.0,1.0
2016-06-17,25.45,25.45,25.45,25.45,79,19.1751594571036,19.1751594571036,19.1751594571036,19.1751594571036,104.851800815413,0.0,1.0
2016-06-20,26.48,26.68,26.48,26.68,838,19.9512071679412,20.101896043832,19.9512071679412,20.101896043832,1112.22543143438,0.0,1.0
2016-06-21,26.75,26.87,26.6099,26.6099,2691,20.1546371503938,20.2450504759283,20.0490795928323,20.0490795928323,3571.59741764904,0.0,1.0
2016-06-22,26.7173,26.79,26.7173,26.78,999,20.1299995191857,20.184774925572,20.1299995191857,20.1772404817774,1325.91074702021,0.0,1.0
2016-06-23,26.81,26.83,26.6699,26.83,1091,20.5618135619383,20.5771524754496,20.4543644727914,20.5771524754496,1422.52578605925,0.48042,1.0
2016-06-24,24.3007,24.41,24.3007,24.41,2185,18.6373167782393,18.7211439405787,18.6373167782393,18.7211439405787,2848.96319206182,0.0,1.0
2016-06-27,23.4725,23.6,23.2287,23.6,6323,18.0021323697351,18.0999179433698,17.8151510140319,18.0999179433698,8244.39096723429,0.0,1.0
2016-06-28,24.0522,24.1896,23.95,23.95,2841,18.446730777861,18.5521091136838,18.3683489298181,18.3683489298181,3704.3040863376,0.0,1.0
2016-06-29,24.67,24.81,24.67,24.7998,13690,18.920549816226,19.0279222108053,18.920549816226,19.0200993649145,17850.0256747489,0.0,1.0
2016-06-30,25.1925,25.1925,24.86,24.94,15589,19.3212789317095,19.3212789317095,19.0662694945836,19.1276251486289,20326.0810988795,0.0,1.0
2016-07-01,25.1925,25.1925,25.1925,25.1925,14,19.3212789317095,19.3212789317095,19.3212789317095,19.3212789317095,18.2542264022268,0.0,1.0
2016-07-05,24.62,24.86,24.62,24.86,261,18.8822025324476,19.0662694945836,18.8822025324476,19.0662694945836,340.310935070087,0.0,1.0
2016-07-06,24.52,24.52,24.21,24.22,600,18.805507964891,18.805507964891,18.5677548054654,18.575424262221,782.323988666864,0.0,1.0
2016-07-07,24.46,24.64,24.46,24.64,426,18.759491224357,18.897541445959,18.759491224357,18.897541445959,555.450031953474,0.0,1.0
2016-07-08,24.79,24.8,24.79,24.8,300,19.0125832972939,19.0202527540496,19.0125832972939,19.0202527540496,391.161994333433,0.0,1.0
2016-07-11,25.23,25.24,25.2,25.2,2200,19.3500393945432,19.3577088512989,19.3270310242762,19.3270310242762,2868.5212917785,0.0,1.0
2016-07-12,25.6235,25.6235,25.59,25.59,1214,19.6518325178786,19.6518325178786,19.6261398377472,19.6261398377472,1582.90220373596,0.0,1.0
2016-07-13,25.6235,25.6235,25.6235,25.6235,0,19.6518325178786,19.6518325178786,19.6518325178786,19.6518325178786,0,0.0,1.0
2016-07-14,25.75,25.77,25.75,25.77,2567,19.7488511458378,19.7641900593491,19.7488511458378,19.7641900593491,3347.04279817973,0.0,1.0
2016-07-15,25.55,25.57,25.5,25.57,907,19.5954620107245,19.6108009242358,19.5571147269462,19.6108009242358,1182.61309620141,0.0,1.0
2016-07-18,25.72,25.72,25.72,25.72,130,19.7258427755708,19.7258427755708,19.7258427755708,19.7258427755708,169.503530877821,0.0,1.0
2016-07-19,25.51,25.51,25.51,25.51,210,19.5647841837018,19.5647841837018,19.5647841837018,19.5647841837018,273.813396033403,0.0,1.0
2016-07-20,25.71,25.7201,25.71,25.7123,1265,19.7181733188151,19.7259194701384,19.7181733188151,19.7199372938689,1649.39974277264,0.0,1.0
2016-07-21,25.71,25.71,25.71,25.71,21,19.7181733188151,19.7181733188151,19.7181733188151,19.7181733188151,27.3813396033403,0.0,1.0
2016-07-22,25.58,25.68,25.58,25.68,400,19.6184703809915,19.6951649485482,19.6184703809915,19.6951649485482,521.549325777909,0.0,1.0
2016-07-25,25.7,25.7,25.6801,25.7,600,19.7105038620595,19.7105038620595,19.6952416431157,19.7105038620595,782.323988666863,0.0,1.0
2016-07-26,25.75,25.78,25.75,25.77,560,19.7488511458378,19.7718595161048,19.7488511458378,19.7641900593491,730.169056089073,0.0,1.0
2016-07-27,25.9828,25.9828,25.79,25.79,5532,19.9273960991097,19.9273960991097,19.7795289728605,19.7795289728605,7213.02717550848,0.0,1.0
2016-07-28,25.96,26.01,25.95,26.0,11100,19.9099097377068,19.9482570214851,19.9022402809511,19.9405875647294,14472.993790337,0.0,1.0
2016-07-29,26.3,26.3,26.13,26.18,900,20.1706712673994,20.1706712673994,20.0402905025531,20.0786377863314,1173.4859830003,0.0,1.0
2016-08-01,26.17,26.17,26.12,26.12,675,20.0709683295757,20.0709683295757,20.0326210457974,20.0326210457974,880.114487250224,0.0,1.0
2016-08-02,26.04,26.08,25.99,26.08,1100,19.9712653917521,20.0019432187748,19.9329181079738,20.0019432187748,1434.26064588925,0.0,1.0
2016-08-03,25.88,25.88,25.81,25.81,900,19.8485540836615,19.8485540836615,19.7948678863718,19.7948678863718,1173.48598300029,0.0,1.0
2016-08-04,25.92,25.94,25.89,25.89,700,19.8792319106841,19.8945708241954,19.8562235404171,19.8562235404171,912.711320111342,0.0,1.0
2016-08-05,26.06,26.06,26.05,26.05,300,19.9866043052634,19.9866043052634,19.9789348485078,19.9789348485078,391.161994333433,0.0,1.0
2016-08-08,26.02,26.02,26.02,26.02,530,19.9559264782408,19.9559264782408,19.9559264782408,19.9559264782408,691.052856655729,0.0,1.0
2016-08-09,26.02,26.02,26.02,26.02,1,19.9559264782408,19.9559264782408,19.9559264782408,19.9559264782408,1.30387331444477,0.0,1.0
2016-08-10,26.43,26.43,26.43,26.43,625,20.270374205223,20.270374205223,20.270374205223,20.270374205223,814.920821527985,0.0,1.0
2016-08-11,26.6399,26.6399,26.5699,26.5699,506,20.4313561025245,20.4313561025245,20.3776699052348,20.3776699052348,659.759897109054,0.0,1.0
2016-08-12,26.6699,26.7,26.6699,26.7,300,20.4543644727914,20.477449537626,20.4543644727914,20.477449537626,391.161994333433,0.0,1.0
2016-08-15,26.6598,26.67,26.6598,26.66,331,20.4466183214682,20.454441167359,20.4466183214682,20.4467717106033,431.58206708122,0.0,1.0
2016-08-16,26.66,26.68,26.64,26.64,2658,20.4467717106033,20.4621106241147,20.431432797092,20.431432797092,3465.69526979421,0.0,1.0
2016-08-17,26.43,26.44,26.4,26.41,1400,20.270374205223,20.2780436619787,20.247365834956,20.2550352917117,1825.42264022269,0.0,1.0
2016-08-18,26.78,26.78,26.64,26.65,800,20.5388051916713,20.5388051916713,20.431432797092,20.4391022538477,1043.09865155582,0.0,1.0
2016-08-19,26.5826,26.5999,26.5826,26.5999,1631,20.3874101153145,20.4006782755018,20.3874101153145,20.4006782755018,2126.61737585942,0.0,1.0
2016-08-22,26.65,26.66,26.527,26.53,1441,20.4391022538477,20.4467717106033,20.344767935753,20.3470687727797,1878.88144611492,0.0,1.0
2016-08-23,26.76,26.8624,26.76,26.8624,200,20.52346627816,20.602001515338,20.52346627816,20.602001515338,260.774662888954,0.0,1.0
2016-08-24,26.61,26.7499,26.61,26.7499,1437,20.408424426825,20.5157201268368,20.408424426825,20.5157201268368,1873.66595285714,0.0,1.0
2016-08-25,26.4919,26.5582,26.4919,26.53,3003,20.3178481425406,20.3686966408307,20.3178481425406,20.3470687727797,3915.53156327766,0.0,1.0
2016-08-26,26.28,26.8,26.2599,26.7,2440,20.1553323538881,20.5541441051826,20.1399167458092,20.477449537626,3181.45088724524,0.0,1.0
2016-08-29,26.3,26.3,26.3,26.3,797,20.1706712673994,20.1706712673994,20.1706712673994,20.1706712673994,1039.18703161248,0.0,1.0
2016-08-30,26.4,26.4,26.39,26.39,300,20.247365834956,20.247365834956,20.2396963782004,20.2396963782004,391.161994333433,0.0,1.0
2016-08-31,26.2001,26.2001,26.2001,26.2001,381,20.0940533944103,20.0940533944103,20.0940533944103,20.0940533944103,496.775732803459,0.0,1.0
2016-09-01,26.39,26.39,26.18,26.18,350,20.2396963782004,20.2396963782004,20.0786377863314,20.0786377863314,456.35566005567,0.0,1.0
2016-09-02,26.83,26.85,26.72,26.76,1000,20.5771524754496,20.592491388961,20.4927884511373,20.52346627816,1303.87331444478,0.0,1.0
2016-09-06,26.83,26.83,26.83,26.83,0,20.5771524754496,20.5771524754496,20.5771524754496,20.5771524754496,0,0.0,1.0
2016-09-07,27.0,27.0,27.0,27.0,1016,20.707533240296,20.707533240296,20.707533240296,20.707533240296,1324.73528747589,0.0,1.0
2016-09-08,27.0,27.0,27.0,27.0,112,20.707533240296,20.707533240296,20.707533240296,20.707533240296,146.033811217814,0.0,1.0
2016-09-09,27.0,27.0,27.0,27.0,46,20.707533240296,20.707533240296,20.707533240296,20.707533240296,59.9781724644594,0.0,1.0
2016-09-12,26.55,26.5716,26.37,26.3964,686,20.362407686291,20.3789737128833,20.224357464689,20.244604830524,894.457093709115,0.0,1.0
2016-09-13,26.05,26.12,26.05,26.12,1300,19.9789348485078,20.0326210457974,19.9789348485078,20.0326210457974,1695.0353087782,0.0,1.0
2016-09-14,26.12,26.12,26.12,26.12,1000,20.0326210457974,20.0326210457974,20.0326210457974,20.0326210457974,1303.87331444477,0.0,1.0
2016-09-15,26.12,26.12,26.12,26.12,1,20.0326210457974,20.0326210457974,20.0326210457974,20.0326210457974,1.30387331444477,0.0,1.0
2016-09-16,25.9,25.93,25.9,25.93,343,19.8638929971728,19.8869013674398,19.8638929971728,19.8869013674398,447.228546854557,0.0,1.0
2016-09-19,26.22,26.22,26.22,26.22,207,20.1093156133541,20.1093156133541,20.1093156133541,20.1093156133541,269.901776090068,0.0,1.0
2016-09-20,26.24,26.24,26.24,26.24,1000,20.1246545268654,20.1246545268654,20.1246545268654,20.1246545268654,1303.87331444477,0.0,1.0
2016-09-21,26.3307,26.3307,26.24,26.3102,2300,20.1942164996393,20.1942164996393,20.1246545268654,20.1784941132902,2998.90862322298,0.0,1.0
2016-09-22,26.8332,26.8332,26.82,26.83,3720,20.5796067016115,20.5796067016115,20.569483018694,20.5771524754496,4850.40872973455,0.0,1.0
2016-09-23,26.54,26.54,26.5,26.5,633,20.4431210491876,20.4431210491876,20.4123100152024,20.4123100152024,821.783521194168,0.11524,1.0
2016-09-26,26.29,26.29,26.29,26.29,1000,20.2505520867801,20.2505520867801,20.2505520867801,20.2505520867801,1298.23621041732,0.0,1.0
2016-09-27,26.28,26.28,26.05,26.12,1200,20.2428493282838,20.2428493282838,20.0656858828688,20.1196051923429,1557.88345250079,0.0,1.0
2016-09-28,26.48,26.51,26.28,26.28,2805,20.3969044982098,20.4200127736987,20.2428493282838,20.2428493282838,3641.5525702206,0.0,1.0
2016-09-29,26.14,26.42,26.14,26.29,1181,20.1350107093355,20.350687947232,20.1350107093355,20.2505520867801,1533.21696450286,0.0,1.0
2016-09-30,26.4132,26.4132,26.4132,26.4132,854,20.3454500714545,20.3454500714545,20.3454500714545,20.3454500714545,1108.6937236964,0.0,1.0
2016-10-03,26.33,26.33,26.3299,26.3299,1415,20.2813631207653,20.2813631207653,20.2812860931803,20.2812860931803,1837.00423774051,0.0,1.0
2016-10-04,26.5,26.5,26.5,26.5,376,20.4123100152024,20.4123100152024,20.4123100152024,20.4123100152024,488.136815116915,0.0,1.0
2016-10-05,26.4041,26.41,26.4032,26.4032,2220,20.3384405612229,20.3429851887357,20.3377473129582,20.3377473129582,2882.08438712646,0.0,1.0
2016-10-06,26.23,26.23,26.23,26.23,679,20.2043355358023,20.2043355358023,20.2043355358023,20.2043355358023,881.502386873361,0.0,1.0
2016-10-07,25.9307,25.94,25.8601,25.869,5699,19.9737919740079,19.9809555394095,19.919410499024,19.9262659540857,7398.64816316834,0.0,1.0
2016-10-10,25.9307,25.9307,25.9307,25.9307,0,19.9737919740079,19.9737919740079,19.9737919740079,19.9737919740079,0,0.0,1.0
2016-10-11,25.7199,25.87,25.7199,25.856,1763,19.8114178249058,19.9270362299354,19.8114178249058,19.9162523680405,2288.79043896575,0.0,1.0
2016-10-12,25.57,25.57,25.49,25.49,1203,19.6959534750463,19.6959534750463,19.6343314070758,19.6343314070758,1561.77816113204,0.0,1.0
2016-10-13,25.44,25.44,25.3,25.3,200,19.5958176145943,19.5958176145943,19.4879789956461,19.4879789956461,259.647242083465,0.0,1.0
2016-10-14,25.44,25.44,25.44,25.44,0,19.5958176145943,19.5958176145943,19.5958176145943,19.5958176145943,0,0.0,1.0
2016-10-17,25.41,25.45,25.41,25.44,1400,19.5727093391054,19.6035203730906,19.5727093391054,19.5958176145943,1817.53069458426,0.0,1.0
2016-10-18,25.73,25.73,25.73,25.73,100,19.8191976109871,19.8191976109871,19.8191976109871,19.8191976109871,129.823621041733,0.0,1.0
2016-10-19,25.73,25.73,25.73,25.73,0,19.8191976109871,19.8191976109871,19.8191976109871,19.8191976109871,0,0.0,1.0
2016-10-20,25.73,25.73,25.72,25.72,800,19.8191976109871,19.8191976109871,19.8114948524908,19.8114948524908,1038.58896833386,0.0,1.0
2016-10-21,25.55,25.552,25.55,25.552,300,19.6805479580537,19.6820885097529,19.6805479580537,19.6820885097529,389.470863125197,0.0,1.0
2016-10-24,25.56,25.56,25.56,25.56,100,19.68825071655,19.68825071655,19.68825071655,19.68825071655,129.823621041732,0.0,1.0
2016-10-25,25.48,25.48,25.47,25.47,400,19.6266286485795,19.6266286485795,19.6189258900832,19.6189258900832,519.294484166931,0.0,1.0
2016-10-26,25.48,25.48,25.48,25.48,0,19.6266286485795,19.6266286485795,19.6266286485795,19.6266286485795,0,0.0,1.0
2016-10-27,25.44,25.44,25.44,25.44,482,19.5958176145943,19.5958176145943,19.5958176145943,19.5958176145943,625.749853421151,0.0,1.0
2016-10-28,25.43,25.43,25.43,25.43,159,19.588114856098,19.588114856098,19.588114856098,19.588114856098,206.419557456355,0.0,1.0
2016-10-31,25.43,25.43,25.43,25.43,0,19.588114856098,19.588114856098,19.588114856098,19.588114856098,0,0.0,1.0
2016-11-01,25.3934,25.42,25.3934,25.42,2428,19.5599227600016,19.5804120976017,19.5599227600016,19.5804120976017,3152.11751889326,0.0,1.0
2016-11-02,24.98,25.35,24.7,25.24,115000,19.2414907237644,19.5264927881276,19.0258134858679,19.4417624446683,149297.164197992,0.0,1.0
2016-11-03,25.12,25.12,25.12,25.12,100,19.3493293427126,19.3493293427126,19.3493293427126,19.3493293427126,129.823621041733,0.0,1.0
2016-11-04,24.87,24.87,24.87,24.87,262,19.1567603803051,19.1567603803051,19.1567603803051,19.1567603803051,340.137887129339,0.0,1.0
2016-11-07,24.87,24.87,24.87,24.87,0,19.1567603803051,19.1567603803051,19.1567603803051,19.1567603803051,0,0.0,1.0
2016-11-08,25.3,25.3,25.3,25.3,107,19.4879789956461,19.4879789956461,19.4879789956461,19.4879789956461,138.911274514654,0.0,1.0
2016-11-09,25.14,25.2714,24.81,24.81,11975,19.3647348597052,19.4659491063467,19.1105438293273,19.1105438293273,15546.3786197475,0.0,1.0
2016-11-10,24.9972,25.1336,24.97,25.12,2270,19.254739468378,19.3598050942676,19.2337879652681,19.3493293427126,2946.99619764733,0.0,1.0
2016-11-11,24.81,24.81,24.81,24.81,201,19.1105438293273,19.1105438293273,19.1105438293273,19.1105438293273,260.945478293882,0.0,1.0
2016-11-14,24.582,24.582,24.582,24.582,633,18.9349209356116,18.9349209356116,18.9349209356116,18.9349209356116,821.783521194164,0.0,1.0
2016-11-15,24.6064,24.6064,24.6064,24.6064,259,18.9537156663425,18.9537156663425,18.9537156663425,18.9537156663425,336.243178498088,0.0,1.0
2016-11-16,24.5,24.5,24.5,24.5,1091,18.8717583159419,18.8717583159419,18.8717583159419,18.8717583159419,1416.3757055653,0.0,1.0
2016-11-17,24.5,24.5,24.5,24.5,0,18.8717583159419,18.8717583159419,18.8717583159419,18.8717583159419,0,0.0,1.0
2016-11-18,24.5,24.5,24.5,24.5,0,18.8717583159419,18.8717583159419,18.8717583159419,18.8717583159419,0,0.0,1.0
2016-11-21,24.5,24.5047,24.5,24.5047,466,18.8717583159419,18.8753786124351,18.8717583159419,18.8753786124351,604.978074054472,0.0,1.0
2016-11-22,24.5248,24.5507,24.5248,24.5507,452,18.8908611570127,18.9108113015181,18.8908611570127,18.9108113015181,586.802767108631,0.0,1.0
2016-11-23,24.3954,24.3954,24.3954,24.3954,401,18.7911874620705,18.7911874620705,18.7911874620705,18.7911874620705,520.592720377348,0.0,1.0
2016-11-25,24.3954,24.3954,24.3954,24.3954,0,18.7911874620705,18.7911874620705,18.7911874620705,18.7911874620705,0,0.0,1.0
2016-11-28,24.45,24.45,24.44,24.44,522,18.8332445234604,18.8332445234604,18.8255417649641,18.8255417649641,677.679301837842,0.0,1.0
2016-11-29,24.69,24.69,24.69,24.69,1001,19.0181107273716,19.0181107273716,19.0181107273716,19.0181107273716,1299.53444662774,0.0,1.0
2016-11-30,24.63,24.6301,24.63,24.63,1400,18.9718941763938,18.9719712039788,18.9718941763938,18.9718941763938,1817.53069458425,0.0,1.0
2016-12-01,24.49,24.49,24.49,24.49,1105,18.8640555574456,18.8640555574456,18.8640555574456,18.8640555574456,1434.55101251114,0.0,1.0
2016-12-02,24.56,24.57,24.53,24.53,4700,18.9179748669197,18.925677625416,18.8948665914308,18.8948665914308,6101.71018896142,0.0,1.0
2016-12-05,24.8738,24.9,24.8,24.8,5200,19.1596874285337,19.179868655794,19.102841070831,19.102841070831,6750.82829417008,0.0,1.0
2016-12-06,25.05,25.05,24.95,24.95,3000,19.2954100332385,19.2954100332385,19.2183824482755,19.2183824482755,3894.70863125198,0.0,1.0
2016-12-07,25.38,25.38,25.2148,25.2148,2557,19.5496010636165,19.5496010636165,19.4223514932576,19.4223514932576,3319.5899900371,0.0,1.0
2016-12-08,25.2101,25.2101,25.14,25.14,2200,19.4187311967643,19.4187311967643,19.3647348597052,19.3647348597052,2856.11966291812,0.0,1.0
2016-12-09,25.3101,25.3588,25.2906,25.31,4609,19.4957587817274,19.5332712156044,19.4807384026596,19.4956817541424,5983.57069381344,0.0,1.0
2016-12-12,25.32,25.34,25.32,25.34,1225,19.5033845126387,19.5187900296313,19.5033845126387,19.5187900296313,1590.33935776122,0.0,1.0
2016-12-13,25.63,25.63,25.63,25.63,100,19.7421700260241,19.7421700260241,19.7421700260241,19.7421700260241,129.823621041732,0.0,1.0
2016-12-14,25.24,25.64,25.19,25.59,17950,19.4417624446683,19.7498727845204,19.4032486521868,19.7113589920389,23303.3399769909,0.0,1.0
2016-12-15,25.24,25.24,25.24,25.24,0,19.4417624446683,19.4417624446683,19.4417624446683,19.4417624446683,0,0.0,1.0
2016-12-16,25.25,25.25,25.25,25.25,1100,19.4494652031646,19.4494652031646,19.4494652031646,19.4494652031646,1428.05983145906,0.0,1.0
2016-12-19,25.25,25.35,25.25,25.35,475,19.4494652031646,19.5264927881276,19.4494652031646,19.5264927881276,616.662199948228,0.0,1.0
2016-12-20,25.28,25.28,25.28,25.28,100,19.4725734786535,19.4725734786535,19.4725734786535,19.4725734786535,129.823621041732,0.0,1.0
2016-12-21,25.3468,25.3468,25.3301,25.3301,360,19.5240279054088,19.5240279054088,19.51116429872,19.51116429872,467.365035750237,0.0,1.0
2016-12-22,25.3468,25.3468,25.3468,25.3468,0,19.6061162027039,19.6061162027039,19.6061162027039,19.6061162027039,0,0.10657,1.0
2016-12-23,25.3468,25.3468,25.3468,25.3468,0,19.6061162027039,19.6061162027039,19.6061162027039,19.6061162027039,0,0.0,1.0
2016-12-27,25.2368,25.2368,25.2368,25.2368,1,19.5210296125901,19.5210296125901,19.5210296125901,19.5210296125901,1.29280066168864,0.0,1.0
2016-12-28,25.2016,25.2016,25.16,25.2,1420,19.4938019037536,19.4938019037536,19.4616237024015,19.4925642806247,1835.77693959787,0.0,1.0
2016-12-29,25.38,25.38,25.38,25.38,1020,19.6317968826292,19.6317968826292,19.6317968826292,19.6317968826292,1318.65667492241,0.0,1.0
2016-12-30,25.64,25.64,25.63,25.63,552,19.83291064108,19.83291064108,19.8251754965242,19.8251754965242,713.625965252132,0.0,1.0
2017-01-03,25.59,25.59,25.52,25.56,1430,19.794234918301,19.794234918301,19.7400889064104,19.7710294846336,1848.70494621476,0.0,1.0
2017-01-04,25.7033,25.7033,25.7033,25.7033,240,19.8818741061183,19.8818741061183,19.8818741061183,19.8818741061183,310.272158805274,0.0,1.0
2017-01-05,25.7033,25.7033,25.7033,25.7033,139,19.8818741061183,19.8818741061183,19.8818741061183,19.8818741061183,179.699291974721,0.0,1.0
2017-01-06,25.87,25.89,25.87,25.88,700,20.0108189658635,20.0262892549751,20.0108189658635,20.0185541104193,904.960463182051,0.0,1.0
2017-01-09,25.793,25.793,25.7,25.72,1800,19.9512583527838,19.9512583527838,19.8793215084149,19.8947917975265,2327.04119103956,0.0,1.0
2017-01-10,25.8801,25.8801,25.83,25.84,1133,20.0186314618649,20.0186314618649,19.9798783876403,19.9876135321961,1464.74314969323,0.0,1.0
2017-01-11,25.7513,25.7513,25.7513,25.7513,387,19.9190027999861,19.9190027999861,19.9190027999861,19.9190027999861,500.313856073506,0.0,1.0
2017-01-12,25.98,26.06,25.96,26.06,850,20.0959055559774,20.1577867124238,20.0804352668658,20.1577867124238,1098.88056243534,0.0,1.0
2017-01-13,26.06,26.06,26.06,26.06,300,20.1577867124238,20.1577867124238,20.1577867124238,20.1577867124238,387.840198506593,0.0,1.0
2017-01-17,26.0888,26.18,26.06,26.18,4571,20.1800639287445,20.2506084470934,20.1577867124238,20.2506084470934,5909.39182457879,0.0,1.0
2017-01-18,26.0,26.08,25.98,26.03,1900,20.111375845089,20.1732570015354,20.0959055559774,20.1345812787564,2456.32125720842,0.0,1.0
2017-01-19,26.0,26.0,26.0,26.0,65,20.111375845089,20.111375845089,20.111375845089,20.111375845089,84.0320430097616,0.0,1.0
2017-01-20,26.05,26.1,26.05,26.05,4850,20.150051567868,20.188727290647,20.150051567868,20.150051567868,6270.08320918991,0.0,1.0
2017-01-23,26.2,26.2,26.0865,26.09,485,20.266078736205,20.266078736205,20.1782848454967,20.1809921460912,627.008320918993,0.0,1.0
2017-01-24,26.2124,26.2124,26.16,26.16,3173,20.2756703154542,20.2756703154542,20.2351381579818,20.2351381579818,4102.05649953807,0.0,1.0
2017-01-25,26.46,26.48,26.3392,26.3392,5751,20.4671924946559,20.4826627837675,20.3737519484218,20.3737519484218,7434.89660537139,0.0,1.0
2017-01-26,26.34,26.43,26.32,26.43,2480,20.3743707599863,20.4439870609885,20.3589004708747,20.4439870609885,3206.14564098783,0.0,1.0
2017-01-27,26.3667,26.3667,26.34,26.35,1703,20.3950235959503,20.3950235959503,20.3743707599863,20.3821059045421,2201.63952685576,0.0,1.0
2017-01-30,26.1597,26.1597,26.1,26.11,2250,20.2349061036452,20.2349061036452,20.188727290647,20.1964624352028,2908.80148879944,0.0,1.0
2017-01-31,26.27,26.31,26.2,26.3,2300,20.3202247480957,20.3511653263189,20.266078736205,20.3434301817631,2973.44152188387,0.0,1.0
2017-02-01,26.3799,26.39,26.26,26.38,10486,20.4052339867639,20.4130464827653,20.3124896035399,20.4053113382095,13556.3077384671,0.0,1.0
2017-02-02,26.3618,26.3618,26.3618,26.3618,308,20.3912333751179,20.3912333751179,20.3912333751179,20.3912333751179,398.182603800103,0.0,1.0
2017-02-03,26.4201,26.4752,26.4099,26.42,4900,20.4363292678783,20.4789499143808,20.4284394204314,20.4362519164327,6334.72324227434,0.0,1.0
2017-02-06,26.1437,26.17,26.1221,26.17,677,20.2225298723559,20.2428733025376,20.2058219601153,20.2428733025376,875.226047963209,0.0,1.0
2017-02-07,26.15,26.16,26.07,26.07,1901,20.227403013426,20.2351381579818,20.1655218569796,20.1655218569796,2457.61405787011,0.0,1.0
2017-02-08,26.3,26.3097,26.15,26.15,6859,20.3434301817631,20.3509332719822,20.227403013426,20.227403013426,8867.31973852239,0.0,1.0
2017-02-09,26.4076,26.4076,26.39,26.4,2230,20.4266603371835,20.4266603371835,20.4130464827653,20.4207816273211,2882.94547556568,0.0,1.0
2017-02-10,26.4365,26.5,26.35,26.35,29971,20.4490149049498,20.4981330728791,20.3821059045421,20.3821059045421,38746.5286314703,0.0,1.0
2017-02-13,26.5426,26.58,26.51,26.57,2516,20.5310847886869,20.5600142293256,20.5058682174349,20.5522790847698,3252.68646480862,0.0,1.0
2017-02-14,26.539,26.54,26.43,26.43,6601,20.5283001366468,20.5290736511024,20.4439870609885,20.4439870609885,8533.77716780672,0.0,1.0
2017-02-15,26.5905,26.5905,26.43,26.44,1042,20.5681361311092,20.5681361311092,20.4439870609885,20.4517222055443,1347.09828947956,0.0,1.0
2017-02-16,26.7,26.7,26.7,26.7,776,20.6528359639952,20.6528359639952,20.6528359639952,20.6528359639952,1003.21331347039,0.0,1.0
2017-02-17,26.63,26.63,26.58,26.583,406,20.5986899521046,20.5986899521046,20.5600142293256,20.5623347726923,524.877068645588,0.0,1.0
2017-02-21,26.5901,26.5901,26.59,26.59,1103,20.5678267253269,20.5678267253269,20.5677493738814,20.5677493738814,1425.95912984257,0.0,1.0
2017-02-22,26.6398,26.64,26.62,26.62,2466,20.6062703937693,20.6064250966604,20.5909548075488,20.5909548075488,3188.04643172419,0.0,1.0
2017-02-23,26.77,26.77,26.756,26.756,756,20.7069819758858,20.7069819758858,20.6961527735077,20.6961527735077,977.357300236615,0.0,1.0
2017-02-24,26.54,26.54,26.527,26.527,280,20.5290736511024,20.5290736511024,20.5190179631798,20.5190179631798,361.984185272819,0.0,1.0
2017-02-27,26.5864,26.6,26.5864,26.6,1020,20.5649647218413,20.5754845184372,20.5649647218413,20.5754845184372,1318.65667492241,0.0,1.0
2017-02-28,26.6199,26.6431,26.6001,26.63,1362,20.5908774561032,20.6088229914727,20.5755618698827,20.5986899521046,1760.79450121993,0.0,1.0
2017-03-01,26.8625,26.879,26.74,26.78,5976,20.778532063027,20.7912950515441,20.6837765422184,20.7147171204416,7725.77675425133,0.0,1.0
2017-03-02,26.75,26.75,26.75,26.75,1558,20.6915116867742,20.6915116867742,20.6915116867742,20.6915116867742,2014.18343091091,0.0,1.0
2017-03-03,26.8725,26.88,26.8725,26.88,464,20.7862672075828,20.7920685659997,20.7862672075828,20.7920685659997,599.859507023531,0.0,1.0
2017-03-06,26.7542,26.77,26.7542,26.77,573,20.6947604474877,20.7069819758858,20.6947604474877,20.7069819758858,740.774779147591,0.0,1.0
2017-03-07,26.7,26.72,26.7,26.71,2876,20.6528359639952,20.6683062531068,20.6528359639952,20.660571108551,3718.09470301654,0.0,1.0
2017-03-08,26.6283,26.659,26.6283,26.659,1100,20.5973749775301,20.6211218713164,20.5973749775301,20.6211218713164,1422.08072785751,0.0,1.0
2017-03-09,26.76,26.76,26.76,26.76,783,20.69924683133,20.69924683133,20.69924683133,20.69924683133,1012.26291810221,0.0,1.0
2017-03-10,26.9071,26.9071,26.9071,26.9071,585,20.8130308077459,20.8130308077459,20.8130308077459,20.8130308077459,756.288387087856,0.0,1.0
2017-03-13,27.04,27.0729,27.04,27.0729,560,20.9158308788925,20.9412795044811,20.9158308788925,20.9412795044811,723.968370545641,0.0,1.0
2017-03-14,26.92,27.04,26.92,27.04,526,20.8230091442229,20.9158308788925,20.8230091442229,20.9158308788925,680.013148048226,0.0,1.0
2017-03-15,27.16,27.16,26.9432,26.9432,745,21.0086526135622,21.0086526135622,20.8409546795924,20.8409546795924,963.136492958037,0.0,1.0
2017-03-16,27.4875,27.51,27.4,27.4,2297,21.2619785977647,21.2793826730153,21.1942960829015,21.1942960829015,2969.56311989882,0.0,1.0
2017-03-17,27.65,27.65,27.58,27.58,200,21.3876746967965,21.3876746967965,21.3335286849059,21.3335286849059,258.560132337729,0.0,1.0
2017-03-20,27.5892,32.03,27.57,28.55,2665,21.3406450178973,24.7756680122385,21.3257935403501,22.0838377068189,3445.31376340022,0.0,1.0
2017-03-21,27.43,27.79,27.43,27.7836,3144,21.2175015165689,21.4959667205778,21.2175015165689,21.4910162280621,4064.56528034909,0.0,1.0
2017-03-22,27.43,27.43,27.23,27.23,330,21.2175015165689,21.2175015165689,21.0627986254528,21.0627986254528,426.624218357251,0.0,1.0
2017-03-23,27.61,27.61,27.5,27.5,1303,21.3567341185733,21.3567341185733,21.2716475284595,21.2716475284595,1684.5192621803,0.0,1.0
2017-03-24,27.5398,27.54,27.4717,27.4717,2880,21.3968872539625,21.397042642798,21.3439773554885,21.3439773554885,3706.83001964745,0.12211,1.0
2017-03-27,27.64,27.64,27.64,27.64,892,21.4747370605278,21.4747370605278,21.4747370605278,21.4747370605278,1148.08763108525,0.0,1.0
2017-03-28,27.66,27.73,27.66,27.6652,862,21.4902759440738,21.5446620364847,21.4902759440738,21.4943160537957,1109.47481838059,0.0,1.0
2017-03-29,27.5341,27.5341,27.5341,27.5341,454,21.3924586721519,21.3924586721519,21.3924586721519,21.3924586721519,584.340565597201,0.0,1.0
2017-03-30,27.58,27.69,27.5606,27.69,1201,21.4281204098899,21.5135842693927,21.4130476928503,21.5135842693927,1545.79960194326,0.0,1.0
2017-03-31,27.69,27.73,27.619,27.619,8946,21.5135842693927,21.5446620364847,21.4584212328045,21.4584212328045,11514.3407485299,0.0,1.0
2017-04-03,27.53,27.53,27.5272,27.5272,297,21.389273201025,21.389273201025,21.3870977573285,21.3870977573285,382.266845776142,0.0,1.0
2017-04-04,27.55,27.5708,27.48,27.48,4750,21.4048120845709,21.4209725234588,21.3504259921601,21.3504259921601,6113.69534490466,0.0,1.0
2017-04-05,27.51,27.55,27.48,27.48,935,21.373734317479,21.4048120845709,21.3504259921601,21.3504259921601,1203.4326626286,0.0,1.0
2017-04-06,27.51,27.51,27.51,27.51,332,21.373734317479,21.373734317479,21.373734317479,21.373734317479,427.315127264914,0.0,1.0
2017-04-07,27.41,27.41,27.36,27.36,260,21.2960398997492,21.2960398997492,21.2571926908843,21.2571926908843,334.644376773727,0.0,1.0
2017-04-10,27.41,27.41,27.41,27.41,0,21.2960398997492,21.2960398997492,21.2960398997492,21.2960398997492,0,0.0,1.0
2017-04-11,27.45,27.45,27.45,27.45,109,21.3271176668411,21.3271176668411,21.3271176668411,21.3271176668411,140.293219493601,0.0,1.0
2017-04-12,27.554,27.58,27.554,27.58,2275,21.4079198612801,21.4281204098899,21.4079198612801,21.4281204098899,2928.13829677012,0.0,1.0
2017-04-13,27.496,27.55,27.496,27.5399,3201,21.3628570989968,21.4048120845709,21.3628570989968,21.3969649483802,4119.98711558732,0.0,1.0
2017-04-17,27.6,27.6,27.6,27.6,1800,21.4436592934359,21.4436592934359,21.4436592934359,21.4436592934359,2316.76876227965,0.0,1.0
2017-04-18,27.6,27.6,27.6,27.6,0,21.4436592934359,21.4436592934359,21.4436592934359,21.4436592934359,0,0.0,1.0
2017-04-19,27.4408,27.6,27.4408,27.6,1283,21.31996978041,21.4436592934359,21.31996978041,21.4436592934359,1651.34129000266,0.0,1.0
2017-04-20,27.7854,27.7854,27.72,27.779,3113,21.587704743907,21.587704743907,21.5368925947117,21.5827323011723,4006.72286498698,0.0,1.0
2017-04-21,27.577,27.5899,27.577,27.5899,490,21.425789577358,21.4358121572452,21.425789577358,21.4358121572452,630.675940842795,0.0,1.0
2017-04-24,28.61,28.61,28.3,28.3,2776,22.2283729125073,22.2283729125073,21.9875202175448,21.9875202175448,3572.97226893795,0.0,1.0
2017-04-25,28.83,28.83,28.79,28.81,3840,22.3993006315129,22.3993006315129,22.368222864421,22.3837617479669,4942.44002619659,0.0,1.0
2017-04-26,28.73,28.79,28.72,28.73,1822,22.3216062137831,22.368222864421,22.3138367720101,22.3216062137831,2345.08482492973,0.0,1.0
2017-04-27,28.78,28.78,28.75,28.75,409,22.360453422648,22.360453422648,22.337145097329,22.337145097329,526.42134654021,0.0,1.0
2017-04-28,28.67,28.85,28.67,28.85,9115,22.2749895631452,22.4148395150589,22.2749895631452,22.4148395150589,11731.8595934328,0.0,1.0
2017-05-01,28.88,28.92,28.87,28.87,2091,22.4381478403778,22.4692256074698,22.4303783986048,22.4303783986048,2691.31304551487,0.0,1.0
2017-05-02,29.12,29.14,29.0,29.0,73005,22.6246144429294,22.6401533264754,22.5313811416536,22.5313811416536,93964.2797167924,0.0,1.0
2017-05-03,29.06,29.06,29.0,29.0,14792,22.5779977922915,22.5779977922915,22.5313811416536,22.5313811416536,19038.6908509115,0.0,1.0
2017-05-04,29.43,29.46,29.2445,29.2445,2680,22.8654671378919,22.8887754632109,22.7213439930031,22.7213439930031,3449.41126828305,0.0,1.0
2017-05-05,29.7729,29.7729,29.59,29.59,50350,23.1318812962876,23.1318812962876,22.9897782062597,22.9897782062597,64805.1706559891,0.0,1.0
2017-05-08,29.5499,29.61,29.543,29.61,2756,22.95862274475,23.0053170898057,22.9532618299267,23.0053170898057,3547.23039380152,0.0,1.0
2017-05-09,29.45,29.59,29.45,29.59,1820,22.8810060214379,22.9897782062597,22.8810060214379,22.9897782062597,2342.51063741609,0.0,1.0
2017-05-10,29.52,29.5315,29.51,29.519,1149,22.9353921138488,22.9443269718877,22.9276226720758,22.9346151696715,1478.87072658851,0.0,1.0
2017-05-11,29.44,29.44,29.38,29.43,11884,22.8732365796649,22.8732365796649,22.826619929027,22.8654671378919,15295.822206073,0.0,1.0
2017-05-12,29.72,29.72,29.63,29.6453,4713,23.0907809493085,23.0907809493085,23.0208559733516,23.0327432192643,6066.07287590222,0.0,1.0
2017-05-15,29.82,29.86,29.7877,29.7908,5127,23.1684753670383,23.1995531341303,23.1433800701116,23.1457885970612,6598.92969122655,0.0,1.0
2017-05-16,30.165,30.17,30.12,30.14,2860,23.4365211082063,23.4404058290928,23.4015586202278,23.4170975037738,3681.088144511,0.0,1.0
2017-05-17,29.7564,30.02,29.7564,30.02,6900,23.1190617173621,23.323864202498,23.1190617173621,23.323864202498,8880.94692207202,0.0,1.0
2017-05-18,29.7838,29.8,29.727,29.7599,1884,23.1403499878201,23.1529364834924,23.0962195585496,23.1217810219827,2424.88463785271,0.0,1.0
2017-05-19,30.18,30.19,30.08,30.11,1556,23.4481752708657,23.4559447126387,23.3704808531359,23.3937891784549,2002.71788561508,0.0,1.0
2017-05-22,30.31,30.35,30.23,30.31,20679,23.5491780139145,23.5802557810065,23.4870224797307,23.5491780139145,26615.8117973228,0.0,1.0
2017-05-23,30.219,30.34,30.19,30.34,4074,23.4784760937804,23.5724863392335,23.4559447126387,23.5724863392335,5243.61996529294,0.0,1.0
2017-05-24,30.28,30.28,30.27,30.28,842,23.5258696885956,23.5258696885956,23.5181002468226,23.5258696885956,1083.73294324415,0.0,1.0
2017-05-25,30.2657,30.28,30.2425,30.27,2184,23.5147593868602,23.5258696885956,23.4967342819469,23.5181002468226,2811.01276489931,0.0,1.0
2017-05-26,30.15,30.15,30.102,30.14,3488,23.4248669455468,23.4248669455468,23.3875736250365,23.4170975037738,4489.38302379524,0.0,1.0
2017-05-30,30.13,30.15,30.098,30.098,480,23.4093280620008,23.4248669455468,23.3844658483273,23.3844658483273,617.805003274575,0.0,1.0
2017-05-31,30.29,30.4199,30.2788,30.39,3947,23.5336391303686,23.6345641789996,23.5249373555828,23.6113335480984,5080.15905817654,0.0,1.0
2017-06-01,30.4755,30.4755,30.37,30.39,3244,23.6777622752574,23.6777622752574,23.5957946645524,23.6113335480984,4175.33214713067,0.0,1.0
2017-06-02,30.73,30.755,30.57,30.57,8278,23.8754945683799,23.8949181728123,23.7511835000121,23.7511835000121,10654.5621189727,0.0,1.0
2017-06-05,30.4999,30.54,30.4595,30.54,4424,23.6967197131835,23.7278751746932,23.6653311684206,23.7278751746932,5694.10278018066,0.0,1.0
2017-06-06,30.3268,30.3268,30.3073,30.3073,964,23.5622306760931,23.5622306760931,23.5470802646358,23.5470802646358,1240.75838157644,0.0,1.0
2017-06-07,30.2649,30.48,30.2649,30.44,6840,23.5141378315184,23.6812585240553,23.5141378315184,23.6501807569633,8803.72129666267,0.0,1.0
2017-06-08,30.2199,30.2199,30.16,30.21,6938,23.4791753435399,23.4791753435399,23.4326363873198,23.4714835961847,8929.85648483126,0.0,1.0
2017-06-09,30.0901,30.235,30.07,30.14,7677,23.3783279893266,23.4909072006172,23.3627114113629,23.4170975037738,9881.01877112273,0.0,1.0
2017-06-12,29.94,29.96,29.8443,29.96,4216,23.2617086683141,23.2772475518601,23.1873551105467,23.2772475518601,5426.38727876168,0.0,1.0
2017-06-13,30.169,30.169,30.12,30.16,1590,23.4396288849155,23.4396288849155,23.4015586202278,23.4326363873198,2046.47907334702,0.0,1.0
2017-06-14,30.15,30.38,30.09,30.38,1359,23.4248669455468,23.6035641063254,23.3782502949089,23.6035641063254,1749.16041552114,0.0,1.0
2017-06-15,29.77,29.7836,29.65,29.65,2635,23.1296281581734,23.1401945989847,23.0363948568976,23.0363948568976,3391.49204922605,0.0,1.0
2017-06-16,30.13,30.13,30.062,30.062,483,23.4093280620008,23.4093280620008,23.3564958579445,23.3564958579445,621.666284545041,0.0,1.0
2017-06-19,30.27,30.29,30.25,30.29,2988,23.5181002468226,23.5336391303686,23.5025613632766,23.5336391303686,3845.83614538422,0.0,1.0
2017-06-20,29.9772,30.25,29.92,30.25,3015,23.2906109917096,23.5025613632766,23.2461697847682,23.5025613632766,3880.58767681842,0.0,1.0
2017-06-21,29.93,29.95,29.8935,29.94,2540,23.2539392265411,23.2694781100871,23.2255807640698,23.2617086683141,3269.21814232796,0.0,1.0
2017-06-22,29.9164,29.9175,29.9164,29.9175,486,23.2433727857299,23.2442274243249,23.2433727857299,23.2442274243249,625.527565815506,0.0,1.0
2017-06-23,29.58,29.5811,29.5,29.54,1878,23.2917530996503,23.2926192567973,23.2287598525924,23.2602564761213,2385.01755373811,0.39867,1.0
2017-06-26,29.69,29.69,29.68,29.68,647,23.3783688143548,23.3783688143548,23.3704946584726,23.3704946584726,821.675376607328,0.0,1.0
2017-06-27,29.733,29.74,29.69,29.7,1391,23.4122276846484,23.417739593766,23.3783688143548,23.3862429702371,1766.53856083585,0.0,1.0
2017-06-28,29.97,29.98,29.84,29.84,3107,23.5988451790574,23.6067193349396,23.4964811525884,23.4964811525884,3945.81977607259,0.0,1.0
2017-06-29,29.5,29.81,29.5,29.81,1750,23.2287598525924,23.4728586849417,23.2287598525924,23.4728586849417,2222.46044677407,0.0,1.0
2017-06-30,29.54,29.66,29.5,29.66,1462,23.2602564761213,23.3547463467081,23.2287598525924,23.3547463467081,1856.70695610497,0.0,1.0
2017-07-03,29.54,29.54,29.54,29.54,91,23.2602564761213,23.2602564761213,23.2602564761213,23.2602564761213,115.567943232252,0.0,1.0
2017-07-05,29.644,29.644,29.52,29.52,4013,23.3421476972966,23.3421476972966,23.2445081643568,23.2445081643568,5096.41929880247,0.0,1.0
2017-07-06,29.4795,29.55,29.45,29.45,3033,23.2126178330338,23.2681306320036,23.1893890731812,23.1893890731812,3851.841448609,0.0,1.0
2017-07-07,29.5772,29.5772,29.4826,29.4826,1645,23.2895483360032,23.2895483360032,23.2150588213573,23.2150588213573,2089.11281996763,0.0,1.0
2017-07-10,29.61,29.6299,29.585,29.585,2631,23.315375567297,23.3310451375026,23.2956901775914,23.2956901775914,3341.31053455004,0.0,1.0
2017-07-11,29.68,29.69,29.48,29.48,33679,23.3704946584726,23.3783688143548,23.2130115408279,23.2130115408279,42771.5687925165,0.0,1.0
2017-07-12,29.93,29.96,29.91,29.91,2976,23.5673485555285,23.5909710231752,23.551600243764,23.551600243764,3779.45273691407,0.0,1.0
2017-07-13,30.033,30.033,29.935,30.01,3130,23.6484523611155,23.6484523611155,23.5712856334696,23.6303418025864,3975.02925623019,0.0,1.0
2017-07-14,30.2772,30.3,30.2,30.2,2071,23.8407392477597,23.8586923231712,23.7799507643488,23.7799507643488,2630.12319158234,0.0,1.0
2017-07-17,30.2332,30.27,30.2,30.27,3761,23.8060929618778,23.8350698555245,23.7799507643488,23.8350698555245,4776.38499446702,0.0,1.0
2017-07-18,30.26,30.27,30.21,30.21,9441,23.8271956996422,23.8350698555245,23.787824920231,23.787824920231,11989.8566159966,0.0,1.0
2017-07-19,30.3,30.31,30.2599,30.26,5113,23.8586923231712,23.8665664790534,23.8271169580834,23.8271956996422,6493.39443677474,0.0,1.0
2017-07-20,30.45,30.45,30.3804,30.3804,3539,23.9768046614047,23.9768046614047,23.9220005364643,23.9220005364643,4494.45001207624,0.0,1.0
2017-07-21,30.26,30.26,30.12,30.2,8239,23.8271956996422,23.8271956996422,23.7169575172909,23.7799507643488,10463.3437834123,0.0,1.0
2017-07-24,30.15,30.15,30.08,30.08,545,23.7405799849376,23.7405799849376,23.685460893762,23.685460893762,692.137681995354,0.0,1.0
2017-07-25,30.23,30.2464,30.169,30.24,4787,23.8035732319955,23.8164868476424,23.7555408811139,23.8114473878777,6079.3818049757,0.0,1.0
2017-07-26,30.4299,30.46,30.28,30.29,1404,23.9609776080814,23.9846788172869,23.8429440114067,23.8508181672889,1783.04826701188,0.0,1.0
2017-07-27,30.34,30.5,30.3,30.5,4171,23.8901889467001,24.0161754408159,23.8586923231712,24.0161754408159,5297.07572771122,0.0,1.0
2017-07-28,30.37,30.37,30.26,30.27,2436,23.9138114143468,23.9138114143468,23.8271956996422,23.8350698555245,3093.6649419095,0.0,1.0
2017-07-31,30.45,30.4524,30.37,30.38,1867,23.9768046614047,23.9786944588164,23.9138114143468,23.921685570229,2371.04780235839,0.0,1.0
2017-08-01,30.63,30.7,30.63,30.7,639,24.1185394672849,24.1736585584605,24.1185394672849,24.1736585584605,811.515557422074,0.0,1.0
2017-08-02,30.68,30.69,30.669,30.67,1209,24.1579102466961,24.1657844025783,24.1492486752256,24.1500360908138,1535.40267437134,0.0,1.0
2017-08-03,30.73,30.779,30.68,30.68,2395,24.1972810261072,24.2358643899302,24.1579102466961,24.1579102466961,3041.59586858509,0.0,1.0
2017-08-04,30.83,30.83,30.73,30.75,7429,24.2760225849296,24.2760225849296,24.1972810261072,24.2130293378717,9434.66209090546,0.0,1.0
2017-08-07,30.775,30.79,30.755,30.77,3621,24.2327147275773,24.2445259614007,24.2169664158128,24.2287776496362,4598.58815872509,0.0,1.0
2017-08-08,30.65,30.76,30.6,30.76,7991,24.1342877790494,24.220903493754,24.0949169996382,24.220903493754,10148.3893886695,0.0,1.0
2017-08-09,30.64,30.64,30.48,30.48,9591,24.1264136231671,24.1264136231671,24.0004271290514,24.0004271290514,12180.3532257201,0.0,1.0
2017-08-10,30.29,30.32,30.29,30.32,241,23.8508181672889,23.8744406349356,23.8508181672889,23.8744406349356,306.064552955743,0.0,1.0
2017-08-11,30.15,30.19,30.05,30.05,2892,23.7405799849376,23.7720766084666,23.6618384261153,23.6618384261153,3672.77463546892,0.0,1.0
2017-08-14,30.3484,30.41,30.3101,30.37,6373,23.8968032376412,23.9453080378757,23.8666452206122,23.9138114143468,8093.56595845207,0.0,1.0
2017-08-15,30.2428,30.2589,30.22,30.22,599,23.8136521515248,23.8263295424952,23.7956990761133,23.7956990761133,760.716461495809,0.0,1.0
2017-08-16,30.46,30.46,30.28,30.28,1170,23.9846788172869,23.9846788172869,23.8429440114067,23.8429440114067,1485.87355584323,0.0,1.0
2017-08-17,30.15,30.32,30.1396,30.28,5300,23.7405799849376,23.8744406349356,23.7323908628201,23.8429440114067,6730.88021023005,0.0,1.0
2017-08-18,30.17,30.1799,30.17,30.17,1303,23.7563282967021,23.7641237110255,23.7563282967021,23.7563282967021,1654.78054979806,0.0,1.0
2017-08-21,30.18,30.18,30.1401,30.1401,521,23.7642024525843,23.7642024525843,23.7327845706142,23.7327845706142,661.658224439595,0.0,1.0
2017-08-22,30.2964,30.2964,30.272,30.272,1133,23.8558576270535,23.8558576270535,23.8366446867009,23.8366446867009,1438.88439211144,0.0,1.0
2017-08-23,30.34,30.35,30.2401,30.2401,3288,23.8901889467001,23.8980631025823,23.8115261294366,23.8115261294366,4175.68568513893,0.0,1.0
2017-08-24,30.3,30.34,30.3,30.34,103299,23.8586923231712,23.8901889467001,23.8586923231712,23.8901889467001,131187.395252179,0.0,1.0
2017-08-25,30.5,30.54,30.37,30.42,2005,24.0161754408159,24.0476720643448,23.9138114143468,23.953182193758,2546.304683304,0.0,1.0
2017-08-28,30.51,30.55,30.45,30.55,42489,24.0240495966981,24.055546220227,23.9768046614047,24.055546220227,53960.0696702762,0.0,1.0
2017-08-29,30.37,30.41,30.27,30.3,4297,23.9138114143468,23.9453080378757,23.8350698555245,23.8586923231712,5457.09287987896,0.0,1.0
2017-08-30,30.303,30.32,30.24,30.24,2531,23.8610545699358,23.8744406349356,23.8114473878777,23.8114473878777,3214.31279473438,0.0,1.0
2017-08-31,30.5401,30.58,30.46,30.46,1962,24.0477508059036,24.0791686878737,23.9846788172869,23.9846788172869,2491.69565518327,0.0,1.0
2017-09-01,30.66,30.66,30.66,30.66,573,24.1421619349316,24.1421619349316,24.1421619349316,24.1421619349316,727.697049143738,0.0,1.0
2017-09-05,30.47,30.63,30.4204,30.63,1517,23.9925529731691,24.1185394672849,23.9534971599933,24.1185394672849,1926.55571300358,0.0,1.0
2017-09-06,30.6817,30.6817,30.6817,30.6817,389,24.1592488531961,24.1592488531961,24.1592488531961,24.1592488531961,494.021207882921,0.0,1.0
2017-09-07,30.94,30.94,30.83,30.83,889,24.3626382996342,24.3626382996342,24.2760225849296,24.2760225849296,1129.00990696123,0.0,1.0
2017-09-08,30.95,31.02,30.91,31.02,3677,24.3705124555164,24.4256315466921,24.3390158319875,24.4256315466921,4669.70689302186,0.0,1.0
2017-09-11,31.17,31.19,31.16,31.1664,1557,24.5437438849256,24.55949219669,24.5358697290433,24.540909188808,1977.35480892984,0.0,1.0
2017-09-12,31.29,31.29,31.25,31.25,700,24.6382337555124,24.6382337555124,24.6067371319835,24.6067371319835,888.984178709627,0.0,1.0
2017-09-13,31.08,31.18,31.08,31.18,982,24.4728764819855,24.5516180408078,24.4728764819855,24.5516180408078,1247.11780498979,0.0,1.0
2017-09-14,31.1572,31.18,31.0899,31.0899,2744,24.5336649653963,24.5516180408078,24.4806718963089,24.4806718963089,3484.81798054174,0.0,1.0
2017-09-15,31.2,31.2,31.118,31.2,6344,24.5673663525723,24.5673663525723,24.502798274338,24.5673663525723,8056.73661390553,0.0,1.0
2017-09-18,31.2488,31.33,31.2464,31.31,1523,24.6057922332776,24.6697303790413,24.6039024358658,24.6539820672769,1934.17557739252,0.0,1.0
2017-09-19,31.4,31.41,31.382,31.382,4653,24.724849470217,24.7327236260992,24.7106759896289,24.7106759896289,5909.2048336227,0.0,1.0
2017-09-20,31.2747,31.46,31.19,31.45,1513,24.6261862970126,24.7720944055104,24.55949219669,24.7642202496281,1921.47580341095,0.0,1.0
2017-09-21,31.32,31.32,31.3,31.31,1632,24.6618562231591,24.6618562231591,24.6461079113946,24.6539820672769,2072.60311379159,0.0,1.0
2017-09-22,31.2872,31.34,31.2872,31.34,1414,24.7174556378435,24.7591685957841,24.7174556378435,24.7591685957841,1789.83231317169,0.10341,1.0
2017-09-25,31.08,31.119,31.04,31.05,5062,24.5537638786525,24.5845745862223,24.52216315294,24.5300633343681,6407.44778590882,0.0,1.0
2017-09-26,30.98,30.98,30.9,30.95,4367,24.4747620643712,24.4747620643712,24.4115606129461,24.4510615200867,5527.72115390433,0.0,1.0
2017-09-27,30.96,30.98,30.88,30.88,2137,24.4589617015149,24.4747620643712,24.3957602500898,24.3957602500898,2705.00116919935,0.0,1.0
2017-09-28,31.0729,31.0799,31.03,31.03,2885,24.5481547498386,24.5536848768383,24.5142629715118,24.5142629715118,3651.81486810488,0.0,1.0
2017-09-29,31.31,31.31,31.2,31.2,5799,24.7354680514997,24.7354680514997,24.6485660557902,24.6485660557902,7340.33775394809,0.0,1.0
2017-10-02,31.27,31.299,31.22,31.22,4173,24.7038673257872,24.7267778519288,24.6643664186465,24.6643664186465,5282.15717317215,0.0,1.0
2017-10-03,31.36,31.37,31.21,31.21,2264,24.7749689586404,24.7828691400685,24.6564662372183,24.6564662372183,2865.75697101888,0.0,1.0
2017-10-04,31.3299,31.35,31.32,31.35,3060,24.7511894125417,24.7670687772123,24.7433682329278,24.7670687772123,3873.3287682499,0.0,1.0
2017-10-05,31.25,31.32,31.24,31.26,10392,24.6880669629309,24.7433682329278,24.6801667815027,24.695967144359,13154.1282874683,0.0,1.0
2017-10-06,31.18,31.18,31.1,31.17,2113,24.6327656929339,24.6327656929339,24.5695642415088,24.6248655115058,2674.62212003661,0.0,1.0
2017-10-09,31.22,31.29,31.22,31.29,3623,24.6643664186465,24.7196676886434,24.6643664186465,24.7196676886434,4585.97062985926,0.0,1.0
2017-10-10,31.5499,31.55,31.42,31.45,3610,24.9249934039607,24.925072405775,24.8223700472092,24.8460705914936,4569.51531156279,0.0,1.0
2017-10-11,31.65,31.65,31.55,31.5594,5073,25.0040742200564,25.0040742200564,24.925072405775,24.9324985763175,6421.37151677507,0.0,1.0
2017-10-12,31.63,31.71,31.5664,31.5664,8447,24.9882738572001,25.0514753086252,24.9380287033172,24.9380287033172,10692.1595115709,0.0,1.0
2017-10-13,31.68,31.74,31.6622,31.7047,15505,25.0277747643408,25.0751758529096,25.0137124413987,25.0472882124683,19626.1315528479,0.0,1.0
2017-10-16,31.5832,31.639,31.58,31.63,3085,24.9513010081164,24.9953840204854,24.9487729500594,24.9882738572001,3904.97361112776,0.0,1.0
2017-10-17,31.4399,31.45,31.3786,31.45,3494,24.8380914082512,24.8460705914936,24.7896632960967,24.8460705914936,4422.68324060952,0.0,1.0
2017-10-18,31.5504,31.5604,31.5,31.5,4081,24.9253884130321,24.9332885944603,24.8855714986343,24.8855714986343,5165.70415138165,0.0,1.0
2017-10-19,31.4632,31.4749,31.4172,31.4203,2373,24.8564988309788,24.8657420432497,24.8201579964093,24.8226070526521,3003.72848596634,0.0,1.0
2017-10-20,31.37,31.449,31.37,31.415,5810,24.7828691400685,24.8452805733508,24.7828691400685,24.8184199564952,7354.26148481435,0.0,1.0
2017-10-23,31.2999,31.34,31.285,31.34,2056,24.7274888682573,24.7591685957841,24.7157175979294,24.7591685957841,2602.47187827509,0.0,1.0
2017-10-24,31.3056,31.32,31.27,31.309,5750,24.7319919716713,24.7433682329278,24.7038673257872,24.7346780333569,7278.31386190749,0.0,1.0
2017-10-25,31.26,31.26,31.26,31.26,616,24.695967144359,24.695967144359,24.695967144359,24.695967144359,779.728928510437,0.0,1.0
2017-10-26,31.29,31.359,31.29,31.359,1626,24.7196676886434,24.7741789404976,24.7196676886434,24.7741789404976,2058.18058077593,0.0,1.0
2017-10-27,31.2,31.219,31.149,31.149,3974,24.6485660557902,24.6635764005037,24.6082751305067,24.6082751305067,5030.2642238644,0.0,1.0
2017-10-30,31.3664,31.3664,31.31,31.32,2771,24.7800250747544,24.7800250747544,24.7354680514997,24.7433682329278,3507.51438458185,0.0,1.0
2017-10-31,31.5,31.5199,31.4697,31.4697,5786,24.8855714986343,24.9012928596763,24.8616339489071,24.8616339489071,7323.88243565161,0.0,1.0
2017-11-01,31.435,31.56,31.435,31.5499,2768,24.8342203193514,24.9329725872031,24.8342203193514,24.9249934039607,3503.71700343651,0.0,1.0
2017-11-02,31.488,31.488,31.391,31.409,7548,24.8760912809206,24.8760912809206,24.7994595210676,24.8136798476383,9554.21096168306,0.0,1.0
2017-11-03,31.44,31.44,31.35,31.35,3582,24.8381704100655,24.8381704100655,24.7670687772123,24.7670687772123,4534.07308753958,0.0,1.0
2017-11-06,31.49,31.49,31.26,31.26,2350,24.8776713172062,24.8776713172062,24.695967144359,24.695967144359,2974.61523051871,0.0,1.0
2017-11-07,31.1964,31.3,31.16,31.3,2343,24.6457219904761,24.7275678700716,24.6169653300776,24.7275678700716,2965.75467451291,0.0,1.0
2017-11-08,31.2404,31.279,31.15,31.15,6242,24.6804827887599,24.7109774890725,24.6090651486495,24.6090651486495,7901.08436974373,0.0,1.0
2017-11-09,30.95,30.95,30.74,30.93,3484,24.4510615200867,24.4510615200867,24.2851577100958,24.4352611572305,4410.02530345838,0.0,1.0
2017-11-10,30.97,30.98,30.9108,30.95,2230,24.466861882943,24.4747620643712,24.4200928088884,24.4510615200867,2822.71998470499,0.0,1.0
2017-11-13,30.79,30.8,30.53,30.53,3495,24.3246586172365,24.3325587986647,24.119253900105,24.119253900105,4423.94903432464,0.0,1.0
2017-11-14,30.8524,30.87,30.78,30.78,1150,24.3739557493481,24.3878600686616,24.3167584358084,24.3167584358084,1455.6627723815,0.0,1.0
2017-11-15,30.7064,30.74,30.66,30.66,2179,24.2586131004973,24.2851577100958,24.2219562586707,24.2219562586707,2758.16450523416,0.0,1.0
2017-11-16,30.91,30.98,30.86,30.86,3320,24.4194607943742,24.4747620643712,24.3799598872335,24.3799598872335,4202.43513417962,0.0,1.0
2017-11-17,30.854,30.8706,30.83,30.86,2453,24.3752197783766,24.3883340795473,24.3562593429491,24.3799598872335,3104.99198317549,0.0,1.0
2017-11-20,30.91,30.9504,30.895,30.94,3302,24.4194607943742,24.4513775273439,24.407610522232,24.4431613386586,4179.65084730757,0.0,1.0
2017-11-21,31.0736,31.09,31.04,31.04,8860,24.5487077625385,24.5616640600807,24.52216315294,24.52216315294,11214.9323159131,0.0,1.0
2017-11-22,31.16,31.22,31.075,31.22,4211,24.6169653300776,24.6643664186465,24.5498137879385,24.6643664186465,5330.25733434651,0.0,1.0
2017-11-24,31.4299,31.44,31.4,31.44,1722,24.8301912268231,24.8381704100655,24.8065696843529,24.8381704100655,2179.6967774269,0.0,1.0
2017-11-27,31.2499,31.39,31.21,31.39,2372,24.6879879611166,24.7986695029248,24.6564662372183,24.7986695029248,3002.46269225123,0.0,1.0
2017-11-28,31.39,31.39,31.2962,31.2962,1461,24.7986695029248,24.7986695029248,24.7245658011289,24.7245658011289,1849.32461778206,0.0,1.0
2017-11-29,31.27,31.48,31.229,31.46,2943,24.7038673257872,24.869771135778,24.6714765819318,24.8539707729218,3725.23090358151,0.0,1.0
2017-11-30,31.309,31.45,31.309,31.45,527,24.7346780333569,24.8460705914936,24.7346780333569,24.8460705914936,667.07328786526,0.0,1.0
2017-12-01,31.246,31.27,31.2,31.2,1318,24.6849068903596,24.7038673257872,24.6485660557902,24.6485660557902,1668.31611652071,0.0,1.0
2017-12-04,31.2164,31.36,31.18,31.36,2791,24.6615223533323,24.7749689586404,24.6327656929339,24.7749689586404,3532.83025888414,0.0,1.0
2017-12-05,31.104,31.19,31.07,31.16,2354,24.5727243140801,24.640665874362,24.5458636972244,24.6169653300776,2979.67840537916,0.0,1.0
2017-12-06,31.07,31.12,31.05,31.05,3060,24.5458636972244,24.5853646043651,24.5300633343681,24.5300633343681,3873.32876824989,0.0,1.0
2017-12-07,31.14,31.1798,31.07,31.07,3368,24.6011649672214,24.6326076893053,24.5458636972244,24.5458636972244,4263.19323250511,0.0,1.0
2017-12-08,31.287,31.3,31.218,31.26,3370,24.717297634215,24.7275678700716,24.6627863823608,24.695967144359,4265.72481993534,0.0,1.0
2017-12-11,31.296,31.296,31.26,31.28,2568,24.7244077975003,24.7244077975003,24.695967144359,24.7117675072153,3250.55826041364,0.0,1.0
2017-12-12,31.29,31.33,31.23,31.23,4588,24.7196676886434,24.751268414356,24.6722666000746,24.6722666000746,5807.46156494462,0.0,1.0
2017-12-13,31.35,31.45,31.29,31.36,5223,24.7670687772123,24.8460705914936,24.7196676886434,24.7749689586404,6611.24057404221,0.0,1.0
2017-12-14,31.24,31.44,31.22,31.44,2229,24.6801667815027,24.8381704100655,24.6643664186465,24.8381704100655,2821.45419098988,0.0,1.0
2017-12-15,31.197,31.24,31.066,31.17,4180,24.6461960013617,24.6801667815027,24.5427036246531,24.6248655115058,5291.01772917797,0.0,1.0
2017-12-18,31.56,31.65,31.56,31.65,1519,24.9329725872031,25.0040742200564,24.9329725872031,25.0040742200564,1922.74065325869,0.0,1.0
2017-12-19,31.53,31.63,31.49,31.62,4196,24.9092720429187,24.9882738572001,24.8776713172062,24.980373675772,5311.2704286198,0.0,1.0
2017-12-20,31.46,31.57,31.45,31.57,5470,24.8539707729218,24.9408727686313,24.8460705914936,24.9408727686313,6923.89162167546,0.0,1.0
2017-12-21,31.36,31.457,31.32,31.32,3275,24.9108125782972,24.9878645177135,24.8790385826616,24.8790385826616,4122.86831981859,0.17195,1.0
2017-12-22,31.43,31.43,31.31,31.31,866,24.9664170706595,24.9664170706595,24.8710950837527,24.8710950837527,1090.19968395814,0.0,1.0
2017-12-26,31.443,31.5,31.435,31.47,3610,24.9767436192411,25.0220215630218,24.9703888201139,24.9981910662951,4544.5968349756,0.0,1.0
2017-12-27,31.51,31.62,31.51,31.52,7935,25.0299650619307,25.1173435499285,25.0299650619307,25.0379085608396,9989.30079931616,0.0,1.0
2017-12-28,31.64,31.64,31.61,31.62,1911,25.1332305477463,25.1332305477463,25.1094000510196,25.1173435499285,2405.74087303002,0.0,1.0
2017-12-29,31.7,31.79,31.64,31.665,10950,25.1808915411997,25.2523830313797,25.1332305477463,25.1530892950185,13784.8574357293,0.0,1.0
2018-01-02,31.7,31.7,31.7,31.7,282,25.1808915411997,25.1808915411997,25.1808915411997,25.1808915411997,355.007287385905,0.0,1.0
2018-01-03,31.92,32.0,31.84,31.84,2924,25.3556485171954,25.4191965084666,25.2921005259242,25.2921005259242,3680.99754722123,0.0,1.0
2018-01-04,32.257,32.28,32.257,32.26,4586,25.6233444304252,25.6416144779156,25.6233444304252,25.6257274800978,5773.27453883604,0.0,1.0
2018-01-05,32.57,32.61,32.43,32.43,42102,25.8719759462736,25.9037499419092,25.7607669615491,25.7607669615491,53001.8326720618,0.0,1.0
2018-01-08,32.474,32.5,32.458,32.47,6315,25.7957183567482,25.8163714539113,25.783008758494,25.7925409571847,7949.89723348226,0.0,1.0
2018-01-09,32.52,32.539,32.45,32.45,1852,25.8322584517291,25.847351099656,25.7766539593669,25.7766539593669,2331.46629871879,0.0,1.0
2018-01-10,32.38,32.47,32.376,32.42,3480,25.7210494670046,25.7925409571847,25.717872067441,25.7528234626402,4380.94099327288,0.0,1.0
2018-01-11,32.589,32.599,32.48,32.48,101842,25.8870685942005,25.8950120931094,25.8004844560935,25.8004844560935,128207.986389913,0.0,1.0
2018-01-12,32.987,33.0,32.83,32.85,6295,26.2032198507746,26.2135463993561,26.0785069179049,26.0943939157227,7924.71941168182,0.0,1.0
2018-01-16,33.07,33.15,33.02,33.02,8762,26.2691508917184,26.3326988829896,26.2294333971739,26.2294333971739,11030.4037307635,0.0,1.0
2018-01-17,33.21,33.33,33.09,33.12,5377,26.3803598764429,26.4756818633497,26.2850378895362,26.3088683862629,6769.05739104262,0.0,1.0
2018-01-18,33.207,33.245,33.104,33.18,2364,26.3779768267703,26.4081621226241,26.2961587880087,26.3565293797163,2976.01853680951,0.0,1.0
2018-01-19,33.38,33.44,33.337,33.42,3322,26.5153993578942,26.5630603513475,26.4812423125859,26.5471733535298,4182.03620104957,0.0,1.0
2018-01-22,33.625,33.627,33.47,33.47,3519,26.7100150811621,26.7116037809439,26.5868908480742,26.5868908480742,4430.0377457837,0.0,1.0
2018-01-23,33.686,33.69,33.604,33.604,2081,26.7584704245064,26.7616478240699,26.6933337334534,26.6933337334534,2619.75235833358,0.0,1.0
2018-01-24,33.803,33.9,33.68,33.89,19991,26.8514093617405,26.9284613011568,26.753704325161,26.9205178022479,25166.4917806086,0.0,1.0
2018-01-25,33.656,33.93,33.62,33.93,3806,26.7346399277797,26.9522917978834,26.7060433317077,26.9522917978834,4791.33948861971,0.0,1.0
2018-01-26,33.923,33.939,33.85,33.85,2886,26.9467313486472,26.9594409469014,26.8887438066123,26.8887438066123,3633.15968580044,0.0,1.0
2018-01-29,33.658,33.68,33.579,33.67,3545,26.7362286275615,26.753704325161,26.6734749861812,26.7457608262522,4462.76891412424,0.0,1.0
2018-01-30,33.46,33.61,33.46,33.61,649,26.5789473491653,26.6980998327988,26.5789473491653,26.6980998327988,817.020317423593,0.0,1.0
2018-01-31,33.46,33.63,33.46,33.63,3030,26.5789473491653,26.7139868306166,26.5789473491653,26.7139868306166,3814.44000276346,0.0,1.0
2018-02-01,33.626,33.69,33.44,33.44,200504,26.710809431053,26.7616478240699,26.5630603513475,26.5630603513475,252412.699113559,0.0,1.0
2018-02-02,32.9,33.19,32.9,33.19,30223,26.1341114102672,26.3644728786252,26.1341114102672,26.3644728786252,38047.4654137029,0.0,1.0
2018-02-05,31.49,32.568,31.36,32.48,10862,25.0140780641129,25.8703872464918,24.9108125782972,25.8004844560935,13674.0750198075,0.0,1.0
2018-02-06,32.134,32.34,31.46,31.46,8230,25.5256393938458,25.689275471369,24.9902475673862,24.9902475673862,10360.6736708723,0.0,1.0
2018-02-07,31.83,32.135,31.79,31.83,20600,25.2841570270153,25.5264337437366,25.2523830313797,25.2841570270153,25933.1564544314,0.0,1.0
2018-02-08,31.09,31.82,31.04,31.82,14536,24.696338107757,25.2762135281064,24.6566206132126,25.2762135281064,18299.2408845444,0.0,1.0
2018-02-09,31.133,31.133,30.33,31.07,10675,24.7304951530653,24.7304951530653,24.092632190681,24.6804511099392,13438.6623859736,0.0,1.0
2018-02-12,31.52,31.549,31.26,31.26,8100,25.0379085608396,25.0609447076754,24.8313775892083,24.8313775892083,10197.0178291696,0.0,1.0
2018-02-13,31.47,31.47,31.35,31.42,13708,24.9981910662951,24.9981910662951,24.9028690793883,24.9584735717506,17256.8790620071,0.0,1.0
2018-02-14,32.14,32.14,31.35,31.35,10111,25.5304054931911,25.5304054931911,24.9028690793883,24.9028690793883,12728.6478112017,0.0,1.0
2018-02-15,32.37,32.37,32.16,32.3,7758,25.7131059680957,25.7131059680957,25.5462924910089,25.6575014757334,9766.47707638247,0.0,1.0
2018-02-16,32.4,32.57,32.35,32.35,9586,25.7369364648224,25.8719759462736,25.6972189702779,25.6972189702779,12067.7299889407,0.0,1.0
2018-02-20,32.1,32.25,32.069,32.16,51073,25.4986314975555,25.6177839811889,25.4740066509379,25.5462924910089,64295.3446406396,0.0,1.0
2018-02-21,31.99,32.356,31.99,32.18,4144,25.4112530095577,25.7019850696232,25.4112530095577,25.5621794888267,5216.84467704678,0.0,1.0
2018-02-22,32.1296,32.23,32.04,32.1,6757,25.5221442543258,25.6018969833712,25.4509705041021,25.4986314975555,8506.32709527153,0.0,1.0
2018-02-23,32.34,32.38,32.152,32.17,15889,25.689275471369,25.7210494670046,25.5399376918818,25.5542359899178,20002.5205293428,0.0,1.0
2018-02-26,32.45,32.508,32.27,32.4,2439,25.7766539593669,25.8227262530385,25.6336709790067,25.7369364648224,3070.43536856108,0.0,1.0
2018-02-27,32.095,32.279,32.04,32.279,33274,25.4946597481011,25.6408201280247,25.4509705041021,25.6408201280247,41888.3421293568,0.0,1.0
2018-02-28,31.67,31.98,31.663,31.97,12527,25.157061044473,25.4033095106488,25.1515005952368,25.3953660117399,15770.1286846923,0.0,1.0
2018-03-01,31.28,31.455,31.03,31.342,16825,24.8472645870261,24.9862758179317,24.6486771143037,24.8965142802612,21180.8425896023,0.0,1.0
2018-03-02,31.28,31.3,31.091,31.14,5979,24.8472645870261,24.8631515848438,24.6971324576479,24.7360556023015,7526.9098272352,0.0,1.0
2018-03-05,31.53,31.56,31.17,31.17,18840,25.0458520597485,25.0696825564751,24.7598860990282,24.7598860990282,23717.5081359945,0.0,1.0
2018-03-06,31.75,31.93,31.715,31.93,4473,25.2206090357442,25.3635920161043,25.192806789563,25.3635920161043,5631.01984566367,0.0,1.0
2018-03-07,31.773,31.82,31.633,31.68,20136,25.2388790832346,25.2762135281064,25.1276700985101,25.1650045433819,25349.0309886617,0.0,1.0
2018-03-08,31.82,31.93,31.77,31.93,4148,25.2762135281064,25.3635920161043,25.2364960335619,25.3635920161043,5221.88024140688,0.0,1.0
2018-03-09,31.98,32.04,31.93,31.93,6799,25.4033095106488,25.4509705041021,25.3635920161043,25.3635920161043,8559.20052105238,0.0,1.0
2018-03-12,32.06,32.092,32.04,32.05,1632,25.4668575019199,25.4922766984284,25.4509705041021,25.458914003011,2054.51025891418,0.0,1.0
2018-03-13,31.827,31.94,31.786,31.91,13002,25.2817739773427,25.3715355150132,25.2492056318162,25.3477050182865,16368.1019524523,0.0,1.0
2018-03-14,31.97,32.11,31.912,32.11,28370,25.3953660117399,25.5065749964644,25.3492937180683,25.5065749964644,35714.7402238941,0.0,1.0
2018-03-15,31.925,32.01,31.88,31.9,5543,25.3596202666498,25.4271400073754,25.3238745215598,25.3397615193776,6978.0333119861,0.0,1.0
2018-03-16,31.911,31.934,31.855,31.89,2054,25.3484993681774,25.3667694156678,25.3040157742876,25.3318180204687,2585.76229890301,0.0,1.0
2018-03-19,31.8,31.87,31.62,31.86,8483,25.2603265302886,25.3159310226509,25.1173435499285,25.307987523742,10679.1731166477,0.0,1.0
2018-03-20,31.716,31.73,31.637,31.661,3209,25.1936011394539,25.2047220379264,25.1308474980736,25.149911895455,4039.78150787721,0.0,1.0
2018-03-21,31.74,31.74,31.668,31.68,1505,25.2126655368353,25.2126655368353,25.1554723446912,25.1650045433819,1894.63109048152,0.0,1.0
2018-03-22,31.116,31.37,31.116,31.36,2210,24.7169912049202,24.9187560772061,24.7169912049202,24.9108125782972,2782.14930894628,0.0,1.0
2018-03-23,30.88,31.059,30.88,31.059,1107,24.6188651628986,24.7615716675669,24.6188651628986,24.7615716675669,1388.53516495621,0.11247,1.0
2018-03-26,31.33,31.33,31.05,31.3,3739,24.9776245321766,24.9776245321766,24.7543964801814,24.9537072408914,4689.91235932362,0.0,1.0
2018-03-27,30.955,31.38,30.955,31.38,7311,24.6786583911116,25.0174866843186,24.6786583911116,25.0174866843186,9170.3528373937,0.0,1.0
2018-03-28,31.295,31.32,31.24,31.24,1960,24.9497210256772,24.9696521017482,24.905872658321,24.905872658321,2458.47237878425,0.0,1.0
2018-03-29,31.52,31.55,31.35,31.48,7552,25.1291007103162,25.1530180016014,24.9935693930334,25.0972109886026,9472.64459417277,0.0,1.0
2018-04-02,30.949,31.43,30.92,31.43,1097,24.6738749328545,25.0573488364606,24.6507548846122,25.0573488364606,1375.99193853384,0.0,1.0
2018-04-03,31.24,31.24,31.085,31.21,4295,24.905872658321,24.905872658321,24.7822999866808,24.8819553670358,5387.31574840732,0.0,1.0
2018-04-04,31.35,31.35,30.89,30.89,5817,24.9935693930334,24.9935693930334,24.626837593327,24.626837593327,7296.39480989182,0.0,1.0
2018-04-05,31.65,31.678,31.56,31.56,2551,25.2327423058854,25.2550651110849,25.1609904320298,25.1609904320298,3199.77706034623,0.0,1.0
2018-04-06,31.51,31.76,31.44,31.69,4149,25.1211282798878,25.3204390405978,25.065321266889,25.264632027599,5204.18464264074,0.0,1.0
2018-04-09,31.91,31.935,31.81,31.81,1417,25.4400254970238,25.4599565730948,25.3603011927398,25.3603011927398,1777.37518404963,0.0,1.0
2018-04-10,32.13,32.186,32.1,32.11,14950,25.6154189664486,25.6600645768476,25.5915016751634,25.5994741055917,18752.1235014411,0.0,1.0
2018-04-11,31.982,32.16,31.982,32.16,3306,25.4974269961082,25.6393362577337,25.4974269961082,25.6393362577337,4146.79065523508,0.0,1.0
2018-04-12,32.162,32.18,32.06,32.06,1946,25.6409307438194,25.6552811185906,25.5596119534498,25.5596119534498,2440.91186179294,0.0,1.0
2018-04-13,32.123,32.29,32.123,32.29,1357,25.6098382651487,25.7429778533029,25.6098382651487,25.7429778533029,1702.11582551542,0.0,1.0
2018-04-16,32.252,32.33,32.212,32.33,3706,25.712682617675,25.7748675750165,25.6807928959614,25.7748675750165,4648.51971212982,0.0,1.0
2018-04-17,32.507,32.507,32.4,32.4,2992,25.9159795935992,25.9159795935992,25.8306745880153,25.8306745880153,3752.9333455727,0.0,1.0
2018-04-18,32.596,32.63,32.57,32.57,2430,25.986934224412,26.0140404878685,25.9662059052981,25.9662059052981,3048.00402063557,0.0,1.0
2018-04-19,32.305,32.6,32.305,32.6,1467,25.7549364989455,25.9901231965833,25.7549364989455,25.9901231965833,1840.09131616148,0.0,1.0
2018-04-20,32.262,32.32,32.26,32.32,1641,25.7206550481034,25.7668951445881,25.7190605620177,25.7668951445881,2058.34345591069,0.0,1.0
2018-04-23,32.22,32.307,32.21,32.26,2921,25.6871708403041,25.7565309850312,25.6791984098757,25.7190605620177,3663.87643797388,0.0,1.0
2018-04-24,32.107,32.257,32.107,32.24,2603,25.5970823764632,25.7166688328892,25.5970823764632,25.703115701161,3265.00183774256,0.0,1.0
2018-04-25,31.98,31.98,31.876,31.93,6961,25.4958325100226,25.4958325100226,25.4129192335672,25.4559703578806,8731.33991261079,0.0,1.0
2018-04-26,32.11,32.18,32.086,32.18,3532,25.5994741055917,25.6552811185906,25.5803402725636,25.6552811185906,4430.26757238061,0.0,1.0
2018-04-27,32.25,32.25,32.136,32.14,2290,25.7110881315893,25.7110881315893,25.6202024247056,25.623391396877,2872.39885072242,0.0,1.0
2018-04-30,32.1,32.19,32.05,32.14,1332,25.5915016751634,25.6632535490189,25.5516395230214,25.623391396877,1670.7577594595,0.0,1.0
2018-05-01,31.924,31.94,31.8,31.92,5433,25.4511868996235,25.463942788309,25.3523287623114,25.4479979274522,6814.73491527288,0.0,1.0
2018-05-02,32.004,32.19,32.004,32.19,2470,25.5149663430507,25.6632535490189,25.5149663430507,25.6632535490189,3098.17692632505,0.0,1.0
2018-05-03,32.029,32.07,31.901,32.05,4693,25.5348974191217,25.5675843838782,25.4328503096382,25.5516395230214,5886.5361600176,0.0,1.0
2018-05-04,32.12,32.133,31.84,31.84,1343,25.6074465360201,25.6178106955771,25.384218484025,25.384218484025,1684.55530852411,0.0,1.0
2018-05-07,32.17,32.217,32.13,32.18,2022,25.6473086881622,25.6847791111756,25.6154189664486,25.6552811185906,2536.24038260293,0.0,1.0
2018-05-08,32.116,32.116,31.977,32.0,1491,25.6042575638488,25.6042575638488,25.493440780894,25.5117773708794,1870.19505957516,0.0,1.0
2018-05-09,32.266,32.348,32.18,32.18,4456,25.7238440202748,25.7892179497877,25.6552811185906,25.6552811185906,5589.26169380746,0.0,1.0
2018-05-10,32.47,32.47,32.31,32.37,4942,25.8864816010141,25.8864816010141,25.7589227141597,25.8067572967301,6198.86249793459,0.0,1.0
2018-05-11,32.536,32.56,32.49,32.56,2397,25.9390996418416,25.9582334748697,25.9024264618709,25.9582334748697,3006.61137344176,0.0,1.0
2018-05-14,32.515,32.62,32.515,32.62,2657,25.9223575379419,26.0060680574401,25.9223575379419,26.0060680574401,3332.73526042335,0.0,1.0
2018-05-15,32.316,32.408,32.23,32.23,3777,25.7637061724168,25.8370525323581,25.6951432707325,25.6951432707325,4737.57661972863,0.0,1.0
2018-05-16,32.219,32.395,32.18,32.26,149604,25.6863735972613,25.8266883728011,25.6552811185906,25.7190605620177,187651.684569204,0.0,1.0
2018-05-17,32.29,32.377,32.25,32.33,6356,25.7429778533029,25.81233799803,25.7110881315893,25.7748675750165,7972.47471405752,0.0,1.0
2018-05-18,32.28,32.295,32.24,32.28,31680,25.7350054228746,25.7469640685171,25.703115701161,25.7350054228746,39736.9413060637,0.0,1.0
2018-05-21,32.463,32.51,32.463,32.48,4358,25.8809008997143,25.9183713227277,25.8809008997143,25.8944540314425,5466.33807486824,0.0,1.0
2018-05-22,32.45,32.59,32.45,32.55,3528,25.8705367401573,25.9821507661549,25.8705367401573,25.9502610444413,4425.25028181166,0.0,1.0
2018-05-23,32.01,32.01,31.91,32.01,1170,25.5197498013078,25.5197498013078,25.4400254970238,25.5197498013078,1467.55749141713,0.0,1.0
2018-05-24,31.97,32.06,31.8198,32.03,2931,25.4878600795942,25.5596119534498,25.3681141745596,25.5356946621646,3676.41966439624,0.0,1.0
2018-05-25,31.82,31.82,31.74,31.76,4589,25.3682736231682,25.3682736231682,25.304494179741,25.3204390405978,5756.08660522495,0.0,1.0
2018-05-29,30.977,31.25,30.86,31.19,4998,24.6961977380541,24.9138450887494,24.6029203020418,24.866010506179,6269.10456589983,0.0,1.0
2018-05-30,31.49,31.49,31.32,31.32,1562,25.105183419031,25.105183419031,24.9696521017482,24.9696521017482,1959.25196717398,0.0,1.0
2018-05-31,31.44,31.49,31.37,31.49,2576,25.065321266889,25.105183419031,25.0095142538902,25.105183419031,3231.13512640215,0.0,1.0
2018-06-01,31.62,31.633,31.62,31.633,914,25.2088250146002,25.2191891741571,25.2088250146002,25.2191891741571,1146.45089500449,0.0,1.0
2018-06-04,31.71,31.78,31.69,31.78,7202,25.2805768884558,25.3363839014546,25.264632027599,25.3363839014546,9033.63166938987,0.0,1.0
2018-06-05,31.92,31.92,31.647,31.78,9016,25.4479979274522,25.4479979274522,25.2303505767568,25.3363839014546,11308.9729424075,0.0,1.0
2018-06-06,32.039,32.039,31.764,31.84,2318,25.5428698495501,25.5428698495501,25.3236280127691,25.384218484025,2907.51988470505,0.0,1.0
2018-06-07,31.73,32.03,31.73,32.03,8701,25.2965217493126,25.5356946621646,25.2965217493126,25.5356946621646,10913.8613101029,0.0,1.0
2018-06-08,31.83,31.857,31.72,31.79,2675,25.3762460535966,25.3977716157532,25.2885493188842,25.344356331883,3355.3130679836,0.0,1.0
2018-06-11,32.1,32.116,31.97,31.97,4068,25.5915016751634,25.6042575638488,25.4878600795942,25.4878600795942,5102.58450861955,0.0,1.0
2018-06-12,31.946,32.06,31.87,32.06,7630,25.468726246566,25.5596119534498,25.4081357753102,25.5596119534498,9570.48176026726,0.0,1.0
2018-06-13,31.999,32.094,31.92,32.04,4006,25.5109801278365,25.5867182169063,25.4479979274522,25.543667092593,5024.81650480088,0.0,1.0
2018-06-14,32.007,32.1,32.0,32.02,4458,25.5173580721792,25.5915016751634,25.5117773708794,25.5277222317362,5591.77033909194,0.0,1.0
2018-06-15,31.76,31.82,31.68,31.82,2579,25.3204390405978,25.3682736231682,25.2566595971706,25.3682736231682,3234.89809432886,0.0,1.0
2018-06-18,31.53,31.53,31.31,31.31,2974,25.1370731407446,25.1370731407446,24.9616796713198,24.9616796713198,3730.35553801243,0.0,1.0
2018-06-19,31.16,31.22,31.13,31.149,5901,24.8420932148938,24.8899277974642,24.8181759236086,24.8333235414225,7401.75791183972,0.0,1.0
2018-06-20,31.2,31.25,31.19,31.25,2024,24.8739829366074,24.9138450887494,24.866010506179,24.9138450887494,2538.74902788741,0.0,1.0
2018-06-21,31.01,31.14,31.01,31.14,3373,24.7225067584678,24.826148354037,24.7225067584678,24.826148354037,4230.83027226493,0.0,1.0
2018-06-22,31.39,31.41,31.35,31.41,129329,25.025459114747,25.0414039756038,24.9935693930334,25.0414039756038,162220.292997851,0.0,1.0
2018-06-25,30.46,30.68,30.387,30.68,2042,24.6879861347128,24.8662972624094,24.6288192605226,24.8662972624094,2519.41651540965,0.5067,1.0
2018-06-26,30.45,30.48,30.425,30.48,2002,24.6798810834539,24.7041962372307,24.6596184553065,24.7041962372307,2470.06457583258,0.0,1.0
2018-06-27,30.13,30.48,30.13,30.48,2616,24.420519443168,24.7041962372307,24.420519443168,24.7041962372307,3227.61684834067,0.0,1.0
2018-06-28,30.11,30.2,30.0,30.06,25394,24.4043093406501,24.4772548019805,24.3151537768018,24.3637840843554,31331.0788405058,0.0,1.0
2018-06-29,30.53,30.599,30.48,30.5,1785,24.7447214935253,24.800646347212,24.7041962372307,24.7204063397485,2202.33030362695,0.0,1.0
2018-07-02,30.26,30.27,30.07,30.07,1235,24.5258851095341,24.5339901607931,24.3718891356144,24.3718891356144,1523.74113444218,0.0,1.0
2018-07-03,30.44,30.57,30.44,30.57,3098,24.6717760321949,24.7771416985611,24.6717760321949,24.7771416985611,3822.30772024443,0.0,1.0
2018-07-05,30.81,30.81,30.74,30.8,1977,24.9716629287755,24.9716629287755,24.914927569963,24.9635578775166,2439.21961359691,0.0,1.0
2018-07-06,30.96,30.96,30.85,30.85,2646,25.0932386976595,25.0932386976595,25.0040831338112,25.0040831338112,3264.63080302348,0.0,1.0
2018-07-09,31.14,31.19,31.102,31.19,2901,25.2391296203203,25.279654876615,25.2083304255364,25.279654876615,3579.24941782733,0.0,1.0
2018-07-10,31.31,31.31,31.23,31.23,935,25.3769154917222,25.3769154917222,25.3120750816507,25.3120750816507,1153.60158761412,0.0,1.0
2018-07-11,30.66,30.93,30.66,30.86,11003,24.8500871598915,25.0689235438827,24.8500871598915,25.0121881850702,13575.4847791638,0.0,1.0
2018-07-12,31.04,31.064,30.929,30.95,3542,25.158079107731,25.1775312307524,25.0681130387568,25.0851336464006,4370.11424954994,0.0,1.0
2018-07-13,31.04,31.041,30.96,30.99,3295,25.158079107731,25.1588896128569,25.0932386976595,25.1175538514363,4065.36602266151,0.0,1.0
2018-07-16,31.09,31.09,30.95,31.08,24966,25.1986043640256,25.1986043640256,25.0851336464006,25.1904993127667,30803.0130870311,0.0,1.0
2018-07-17,31.1,31.133,31.06,31.06,2708,25.2067094152846,25.2334560844391,25.1742892102488,25.1742892102488,3341.12630936794,0.0,1.0
2018-07-18,31.16,31.18,31.11,31.13,19455,25.2553397228382,25.271549825356,25.2148144665435,25.2310245690614,24003.5496117996,0.0,1.0
2018-07-19,30.99,31.01,30.92,30.93,6236,25.1175538514363,25.1337639539542,25.0608184926238,25.0689235438827,7693.96738006592,0.0,1.0
2018-07-20,31.22,31.22,31.06,31.06,2478,25.3039700303918,25.3039700303918,25.1742892102488,25.1742892102488,3057.35265679976,0.0,1.0
2018-07-23,31.1,31.11,31.05,31.11,6890,25.2067094152846,25.2148144665435,25.1661841589899,25.2148144665435,8500.87159215108,0.0,1.0
2018-07-24,31.24,31.36,31.21,31.36,2387,25.3201801329096,25.4174407480169,25.2958649791329,25.4174407480169,2945.07699426193,0.0,1.0
2018-07-25,31.405,31.42,31.23,31.23,7319,25.4539134786821,25.4660710555705,25.3120750816507,25.3120750816507,9030.1711441152,0.0,1.0
2018-07-26,31.3,31.33,31.2,31.33,8435,25.3688104404633,25.3931255942401,25.2877599278739,25.3931255942401,10407.0902583156,0.0,1.0
2018-07-27,31.34,31.43,31.3,31.43,4661,25.401230645499,25.4741761068294,25.3688104404633,25.4741761068294,5750.73475921861,0.0,1.0
2018-07-30,31.43,31.52,31.4,31.52,5864,25.4741761068294,25.5471215681598,25.4498609530526,25.5471215681598,7234.99434199912,0.0,1.0
2018-07-31,31.54,31.65,31.49,31.65,4057,25.5633316706777,25.6524872345259,25.522806414383,25.6524872345259,5005.52047160478,0.0,1.0
2018-08-01,31.318,31.42,31.3,31.42,9396,25.3833995327293,25.4660710555705,25.3688104404633,25.4660710555705,11592.7706066548,0.0,1.0
2018-08-02,31.06,31.07,30.91,30.91,3525,25.1742892102488,25.1823942615078,25.0527134413648,25.0527134413648,4349.1396752297,0.0,1.0
2018-08-03,31.14,31.159,31.03,31.03,7867,25.2391296203203,25.2545292177123,25.149974056472,25.149974056472,9706.29271632114,0.0,1.0
2018-08-06,30.97,31.08,30.95,30.95,5221,25.1013437489184,25.1904993127667,25.0851336464006,25.0851336464006,6441.66191329766,0.0,1.0
2018-08-07,31.11,31.25,31.11,31.25,12907,25.2148144665435,25.3282851841686,25.2148144665435,25.3282851841686,15924.6371030325,0.0,1.0
2018-08-08,31.14,31.19,31.07,31.07,2659,25.2391296203203,25.279654876615,25.1823942615078,25.1823942615078,3280.67018338603,0.0,1.0
2018-08-09,31.08,31.17,31.08,31.17,2985,25.1904993127667,25.2634447740971,25.1904993127667,25.2634447740971,3682.88849093919,0.0,1.0
2018-08-10,30.377,30.48,30.29,30.48,8433,24.6207142092636,24.7041962372307,24.5502002633109,24.7041962372307,10404.6226613368,0.0,1.0
2018-08-13,30.32,30.443,30.32,30.35,1722,24.5745154170877,24.6742075475726,24.5745154170877,24.5988305708645,2124.60099879306,0.0,1.0
2018-08-14,30.3365,30.38,30.3181,30.38,2291,24.587888751665,24.6231457246413,24.5729754573485,24.6231457246413,2826.63233927694,0.0,1.0
2018-08-15,29.76,29.82,29.727,29.82,3170,24.1206325465874,24.169262854141,24.0938858774329,24.169262854141,3911.14121148316,0.0,1.0
2018-08-16,30.02,30.15,30.02,30.05,2656,24.3313638793197,24.4367295456858,24.3313638793197,24.3556790330965,3276.96878791775,0.0,1.0
2018-08-17,30.26,30.26,30.0,30.0,2732,24.5258851095341,24.5258851095341,24.3151537768018,24.3151537768018,3370.73747311419,0.0,1.0
2018-08-20,30.44,30.448,30.37,30.4,7042,24.6717760321949,24.6782600732021,24.6150406733824,24.6393558271592,8688.40896254398,0.0,1.0
2018-08-21,30.769,30.855,30.68,30.68,4361,24.9384322186139,25.0081356594407,24.8662972624094,24.8662972624094,5380.59521239054,0.0,1.0
2018-08-22,30.88,30.94,30.84,30.94,2674,25.028398287588,25.0770285951416,24.9959780825523,25.0770285951416,3299.17716072744,0.0,1.0
2018-08-23,30.68,30.785,30.657,30.74,1845,24.8662972624094,24.9514003006282,24.8476556445138,24.914927569963,2276.35821299256,0.0,1.0
2018-08-24,30.89,30.957,30.87,30.87,4145,25.036503338847,25.0908071822818,25.0202932363291,25.0202932363291,5114.09473867434,0.0,1.0
2018-08-27,31.26,31.307,31.12,31.15,3272,25.3363902354275,25.3744839763445,25.2229195178024,25.2472346715792,4036.9886574047,0.0,1.0
2018-08-28,31.289,31.46,31.27,31.46,10745,25.3598948840784,25.4984912606062,25.3444952866865,25.4984912606062,13257.1647688917,0.0,1.0
2018-08-29,31.38,31.403,31.18,31.18,3998,25.4336508505347,25.4522924684303,25.271549825356,25.271549825356,4932.7263607286,0.0,1.0
2018-08-30,31.18,31.234,31.11,31.2,8282,25.271549825356,25.3153171021543,25.2148144665435,25.2877599278739,10218.3190894333,0.0,1.0
2018-08-31,30.694,30.91,30.626,30.91,48956,24.8776443341719,25.0527134413648,24.8225299856111,25.0527134413648,60401.8388483814,0.0,1.0
2018-09-04,30.486,30.505,30.34,30.34,1393,24.709059267986,24.724458865378,24.5907255196056,24.5907255196056,1718.68129577162,0.0,1.0
2018-09-05,30.277,30.41,30.277,30.41,2014,24.5396636966743,24.6474608784181,24.5396636966743,24.6474608784181,2484.8701577057,0.0,1.0
2018-09-06,30.166,30.166,30.085,30.085,1625,24.4496976277001,24.4496976277001,24.3840467125028,24.3840467125028,2004.92254531866,0.0,1.0
2018-09-07,29.93,29.946,29.91,29.91,1518,24.2584184179893,24.2713865000036,24.2422083154714,24.2422083154714,1872.90610694998,0.0,1.0
2018-09-10,30.222,30.237,30.21,30.237,1123,24.4950859147502,24.5072434916386,24.4853598532395,24.5072434916386,1385.55570362637,0.0,1.0
2018-09-11,30.2199,30.2199,30.09,30.09,107517,24.4933838539858,24.4933838539858,24.3880992381322,24.3880992381322,132654.312187708,0.0,1.0
2018-09-12,30.41,30.456,30.38,30.38,13070,24.6474608784181,24.6847441142092,24.6231457246413,24.6231457246413,16125.7462568091,0.0,1.0
2018-09-13,30.58,30.64,30.52,30.64,1463,24.78524674982,24.8338770573736,24.7366164422664,24.8338770573736,1805.0471900315,0.0,1.0
2018-09-14,30.47,30.55,30.44,30.54,2424,24.6960911859717,24.7609315960432,24.6717760321949,24.7528265447843,2990.72753837072,0.0,1.0
2018-09-17,30.58,30.71,30.58,30.71,1009,24.78524674982,24.8906124161862,24.78524674982,24.8906124161862,1244.90267583171,0.0,1.0
2018-09-18,30.71,30.724,30.68,30.68,3226,24.8906124161862,24.9019594879487,24.8662972624094,24.8662972624094,3980.23392689105,0.0,1.0
2018-09-19,30.72,30.78,30.71,30.72,142071,24.8987174674451,24.9473477749987,24.8906124161862,24.8987174674451,175286.985191364,0.0,1.0
2018-09-20,31.19,31.21,31.09,31.09,2335,25.279654876615,25.2958649791329,25.1986043640256,25.1986043640256,2880.91947281172,0.0,1.0
2018-09-21,31.17,31.22,31.17,31.2,6117,25.2634447740971,25.3039700303918,25.2634447740971,25.2877599278739,7547.14535982413,0.0,1.0
2018-09-24,30.896,31.08,30.896,31.08,1499,25.1823132109952,25.3322855579276,25.1823132109952,25.3322855579276,1839.11238066003,0.1739,1.0
2018-09-25,31.03,31.148,31.03,31.13,2799,25.2915322027829,25.3877101209243,25.2915322027829,25.3730389130722,3434.07308436787,0.0,1.0
2018-09-26,31.14,31.18,30.96,31.0,4787,25.3811895841012,25.4137922682169,25.2344775055804,25.2670801896961,5873.13606819185,0.0,1.0
2018-09-27,31.07,31.23,31.03,31.1,9630,25.3241348868986,25.4545456233616,25.2915322027829,25.3485868999854,11814.9781359281,0.0,1.0
2018-09-28,30.7,31.49,30.67,31.49,3600,25.0225600588281,25.6664630701139,24.9981080457413,25.6664630701139,4416.81425642169,0.0,1.0
2018-10-01,30.695,30.859,30.67,30.81,2688,25.0184847233136,25.1521557281881,24.9981080457413,25.1122174401464,3297.8879781282,0.0,1.0
2018-10-02,30.504,30.504,30.433,30.45,3041,24.862806906661,24.862806906661,24.8049371423555,24.8187932831047,3730.98115382732,0.0,1.0
2018-10-03,30.558,30.67,30.558,30.67,1648,24.9068205302172,24.9981080457413,24.9068205302172,24.9981080457413,2021.91941516193,0.0,1.0
2018-10-04,30.12,30.33,30.05,30.33,6022,24.5498211391499,24.7209852307575,24.4927664419474,24.7209852307575,7388.34873671429,0.0,1.0
2018-10-05,29.88,29.99,29.78,29.99,2977,24.3542050344555,24.4438624157737,24.2726983241661,24.4438624157737,3652.46001149094,0.0,1.0
2018-10-08,29.61,29.64,29.46,29.46,13527,24.1341369166742,24.158588929761,24.0118768512402,24.0118768512402,16596.1795685046,0.0,1.0
2018-10-09,29.66,29.67,29.495,29.495,13180,24.1748902718189,24.1830409428479,24.0404041998415,24.0404041998415,16170.4477498994,0.0,1.0
2018-10-10,28.894,29.41,28.894,29.41,1860,23.5505488710026,23.9711234960956,23.5505488710026,23.9711234960956,2282.02069915121,0.0,1.0
2018-10-11,28.615,28.97,28.615,28.97,3779,23.3231451492953,23.6124939708225,23.3231451492953,23.6124939708225,4636.42807639377,0.0,1.0
2018-10-12,28.76,28.9,28.475,28.9,1486,23.4413298792148,23.5554392736199,23.2090357548902,23.5554392736199,1823.16277362296,0.0,1.0
2018-10-15,28.67,28.745,28.638,28.69,2168,23.3679738399544,23.4291038726714,23.3418916926618,23.3842751820123,2659.90369664507,0.0,1.0
2018-10-16,29.206,29.206,29.11,29.13,5541,23.8048498071053,23.8048498071053,23.7266033652275,23.7429047072854,6798.2132763424,0.0,1.0
2018-10-17,28.93,29.065,28.9,29.05,2994,23.5798912867067,23.6899253455973,23.5554392736199,23.6776993390539,3673.31718992405,0.0,1.0
2018-10-18,28.46,28.87,28.46,28.87,2386,23.1968097483468,23.5309872605331,23.1968097483468,23.5309872605331,2927.36633772838,0.0,1.0
2018-10-19,28.66,28.73,28.57,28.58,3437,23.3598231689255,23.416877866128,23.2864671296651,23.294617800694,4216.83072203371,0.0,1.0
2018-10-22,28.506,28.66,28.44,28.58,7798,23.2343028350799,23.3598231689255,23.1805084062889,23.294617800694,9567.310436549,0.0,1.0
2018-10-23,28.23,28.309,27.899,28.03,8569,23.0093443146813,23.0737346158099,22.7395571036236,22.8463308941026,10513.2448231327,0.0,1.0
2018-10-24,27.51,28.11,27.48,28.11,5093,22.4224960005981,22.9115362623341,22.3980439875113,22.9115362623341,6248.56527998768,0.0,1.0
2018-10-25,27.91,27.959,27.64,27.68,176189,22.7485228417554,22.7884611297972,22.5284547239742,22.5610574080899,216165.024173523,0.0,1.0
2018-10-26,27.744,27.744,27.481,27.481,5584,22.6132217026751,22.6132217026751,22.3988590546141,22.3988590546141,6850.96966884966,0.0,1.0
2018-10-29,27.526,28.094,27.526,28.09,11653,22.4355370742444,22.8984951886878,22.4355370742444,22.8952349202762,14296.9823694672,0.0,1.0
2018-10-30,27.893,27.93,27.77,27.77,4203,22.7346667010062,22.7648241838133,22.6344134473503,22.6344134473503,5156.63064437234,0.0,1.0
2018-10-31,28.23,28.32,28.23,28.26,6960,23.0093443146813,23.0827003539417,23.0093443146813,23.0337963277681,8539.17422908196,0.0,1.0
2018-11-01,28.59,28.64,28.57,28.58,2565,23.302768471723,23.3435218268676,23.2864671296651,23.294617800694,3146.98015770045,0.0,1.0
2018-11-02,28.747,28.83,28.747,28.83,681,23.4307340068772,23.4983845764174,23.4307340068772,23.4983845764174,835.514030173105,0.0,1.0
2018-11-05,28.693,28.693,28.59,28.59,391,23.386720383321,23.386720383321,23.302768471723,23.302768471723,479.715103961356,0.0,1.0
2018-11-06,28.603,28.603,28.573,28.593,1419,23.3133643440606,23.3133643440606,23.2889123309738,23.3052136730316,1740.96095273955,0.0,1.0
2018-11-07,28.94,29.045,28.81,29.01,107142,23.5880419577357,23.6736240035395,23.4820832343595,23.6450966549382,131451.753628203,0.0,1.0
2018-11-08,28.767,28.99,28.72,28.99,2508,23.4470353489351,23.6287953128803,23.4087271950991,23.6287953128803,3077.04726530712,0.0,1.0
2018-11-09,28.547,28.69,28.547,28.69,1336,23.2677205862985,23.3842751820123,23.2677205862985,23.3842751820123,1639.12884627205,0.0,1.0
2018-11-12,28.105,28.37,28.105,28.37,3464,22.9074609268196,23.1234537090864,22.9074609268196,23.1234537090864,4249.95682895689,0.0,1.0
2018-11-13,28.265,28.4,28.2,28.25,5977,23.0378716632826,23.1479057221732,22.9848923015945,23.0256456567392,7333.13855850902,0.0,1.0
2018-11-14,28.393,28.55,28.214,28.55,4021,23.142200252453,23.2701657876072,22.996303241035,23.2701657876072,4933.33614585322,0.0,1.0
2018-11-15,28.24,28.3,27.86,28.01,10895,23.0174949857103,23.0663990118839,22.7077694866108,22.8300295520448,13366.9975899206,0.0,1.0
2018-11-16,28.02,28.276,28.02,28.13,10387,22.8381802230737,23.0468374014144,22.8381802230737,22.927837604392,12743.7360226256,0.0,1.0
2018-11-19,27.976,28.3,27.88,28.3,5107,22.8023172705464,23.0663990118839,22.7240708286686,23.0663990118839,6265.74177987378,0.0,1.0
2018-11-20,27.452,27.75,27.421,27.6,9325,22.3752221086302,22.6181121052925,22.3499550284405,22.4958520398585,11440.7758169812,0.0,1.0
2018-11-21,27.85,27.88,27.77,27.81,16894,22.6996188155818,22.7240708286686,22.6344134473503,22.6670161314661,20727.1277911078,0.0,1.0
2018-11-23,27.7101,27.7529,27.65,27.65,2362,22.585590927887,22.6204757998909,22.5366053950031,22.5366053950031,2897.92090935224,0.0,1.0
2018-11-26,28.03,28.07,27.93,28.01,5492,22.8463308941026,22.8789335782184,22.7648241838133,22.8300295520448,6738.09552674111,0.0,1.0
2018-11-27,27.899,27.93,27.77,27.9,85713,22.7395571036236,22.7648241838133,22.6344134473503,22.7403721707265,105160.666766854,0.0,1.0
2018-11-28,28.2,28.21,27.77,27.85,3500,22.9848923015945,22.9930429726235,22.6344134473503,22.6996188155818,4294.1249715211,0.0,1.0
2018-11-29,28.2,28.23,28.1,28.1,7160,22.9848923015945,23.0093443146813,22.9033855913052,22.9033855913052,8784.55279888316,0.0,1.0
2018-11-30,27.933,27.97,27.79,27.91,7923,22.767269385122,22.797426867929,22.6507147894082,22.7485228417554,9720.67204267474,0.0,1.0
2018-12-03,28.28,28.36,28.19,28.36,7351,23.050097669826,23.1153030380575,22.9767416305656,23.1153030380575,9018.8893330433,0.0,1.0
2018-12-04,27.669,28.26,27.57,28.21,6342,22.5520916699581,23.0337963277681,22.4714000267717,22.9930429726235,7780.95444839623,0.0,1.0
2018-12-06,27.29,27.29,26.99,27.09,5778,22.2431812379615,22.2431812379615,21.9986611070935,22.0801678173828,7088.98688155683,0.0,1.0
2018-12-07,27.0,27.47,26.94,27.39,31650,22.0068117781224,22.3898933164823,21.9579077519488,22.3246879482508,38831.1586710408,0.0,1.0
2018-12-10,26.836,26.99,26.54,26.99,8011,21.8731407732479,21.9986611070935,21.6318809107914,21.9986611070935,9828.63861338728,0.0,1.0
2018-12-11,26.883,27.13,26.756,27.13,6396,21.9114489270839,22.1127705014986,21.8079354050164,22.1127705014986,7847.20666224254,0.0,1.0
2018-12-12,27.344,27.456,27.3,27.34,7883,22.2871948615178,22.3784823770418,22.2513319089904,22.2839345931062,9671.59632871449,0.0,1.0
2018-12-13,27.335,27.4,27.26,27.4,9973,22.2798592575917,22.3328386192798,22.2187292248747,22.3328386192798,12235.8023831371,0.0,1.0
2018-12-14,26.924,27.07,26.8,27.01,12234,21.9448666783025,22.063866475325,21.8437983575437,22.0149624491513,15009.8071147397,0.0,1.0
2018-12-17,26.56,26.85,26.5501,26.85,5203,21.6481822528493,21.8845517126884,21.6401130885307,21.8845517126884,6383.52349337836,0.0,1.0
2018-12-18,26.643,26.8,26.53,26.8,8206,21.7158328223895,21.8437983575437,21.6237302397625,21.8437983575437,10067.8827189434,0.0,1.0
2018-12-19,26.4601,26.96,26.4139,26.86,7997,21.5667570492703,21.9742090940067,21.5291009491166,21.8927023837173,9811.46211350118,0.0,1.0
2018-12-20,26.309,26.6,26.27,26.6,23195,21.4436004100231,21.680784936965,21.4118127930102,21.680784936965,28457.7796326947,0.0,1.0
2018-12-21,25.966,26.38,25.95,26.37,20313,21.1640323937306,21.5014701743285,21.1509913200843,21.4933195032996,24921.8744418594,0.0,1.0
2018-12-24,25.599,26.01,25.59,26.01,11589,20.9493437188285,21.28569202417,20.9419784274706,21.28569202417,14161.1505821715,0.1036,1.0
2018-12-26,26.189,26.19,25.54,25.7,8846,21.4321794856205,21.4329978513269,20.9010601421493,21.0319986551776,10809.3483518759,0.0,1.0
2018-12-27,26.08,26.08,25.64,25.83,101379,21.3429776236199,21.3429776236199,20.982896712792,21.1383861970132,123879.824391231,0.0,1.0
2018-12-28,26.34,26.48,26.15,26.48,26895,21.555752707291,21.6703239061908,21.4002632230698,21.6703239061908,32864.2803440766,0.0,1.0
2018-12-31,26.38,26.53,26.22,26.53,102317,21.5884873355481,21.7112421915122,21.4575488225197,21.7112421915122,125026.011227547,0.0,1.0
2019-01-02,26.2159,26.2159,26.06,26.13,4579,21.4541935231234,21.4541935231234,21.3266103094914,21.3838959089413,5595.29799946186,0.0,1.0
2019-01-03,26.049,26.23,25.995,26.23,5271,21.3176082867207,21.465732479584,21.2734165385736,21.465732479584,6440.88572945261,0.0,1.0
2019-01-04,26.82,26.89,26.43,26.5,5155,21.948568246376,22.0058538458259,21.6294056208694,21.6866912203193,6299.13980939636,0.0,1.0
2019-01-07,26.964,26.966,26.79,26.9,3166,22.0664129081015,22.0680496395144,21.9240172751832,22.0140375028902,3868.68605946632,0.0,1.0
2019-01-08,27.181,27.39,27.11,27.39,8544,22.2439982663962,22.4150366990395,22.1858943012399,22.4150366990395,10440.320180695,0.0,1.0
2019-01-09,27.518,27.55,27.47,27.52,4407,22.5197875094622,22.5459752120678,22.4805059555537,22.521424240875,5385.12301455087,0.0,1.0
2019-01-10,27.577,27.577,27.43,27.46,1428,22.5680710861414,22.5680710861414,22.4477713272966,22.4723222984894,1744.94115379592,0.0,1.0
2019-01-11,27.477,27.5,27.43,27.5,1100,22.4862345154987,22.5050569267465,22.4477713272966,22.5050569267465,1344.142345361,0.0,1.0
2019-01-14,27.307,27.35,27.27,27.27,3027,22.347112345406,22.3823020707824,22.3168328142682,22.3168328142682,3698.83534491616,0.0,1.0
2019-01-15,27.334,27.36,27.22,27.22,4006,22.3692082194796,22.3904857278467,22.2759145289469,22.2759145289469,4895.12203228745,0.0,1.0
2019-01-16,27.403,27.435,27.39,27.42,2511,22.4256754532231,22.4518631558287,22.4150366990395,22.4395876702323,3068.31039018316,0.0,1.0
2019-01-17,27.544,27.544,27.35,27.35,4345,22.5410650178293,22.5410650178293,22.3823020707824,22.3823020707824,5309.36226417597,0.0,1.0
2019-01-18,27.864,27.91,27.83,27.83,5450,22.802942043886,22.8405868663816,22.7751176098674,22.7751176098674,6659.61434747044,0.0,1.0
2019-01-22,27.5319,27.695,27.51,27.68,3416,22.5311627927815,22.6646382394998,22.5132405838108,22.6523627539034,4174.17295613927,0.0,1.0
2019-01-23,27.751,27.86,27.696,27.86,2805,22.7104667190597,22.7996685810603,22.6654566052062,22.7996685810603,3427.56298067057,0.0,1.0
2019-01-24,27.749,27.79,27.72,27.79,1603,22.7088299876468,22.7423829816104,22.6850973821605,22.7423829816104,1958.781981467,0.0,1.0
2019-01-25,27.971,28.046,27.94,27.96,39628,22.8905071744737,22.9518846024557,22.8651378375744,22.881505151703,48423.3389654236,0.0,1.0
2019-01-28,27.855,27.87,27.76,27.85,15023,22.7955767525281,22.8078522381245,22.7178320104175,22.791484923996,18357.3185948713,0.0,1.0
2019-01-29,27.993,28.11,27.99,28.11,3135,22.9085112200151,23.004260007667,22.9060561228958,23.004260007667,3830.80568427886,0.0,1.0
2019-01-30,28.24,28.333,28.052,28.15,8054,23.1106475495026,23.1867555602003,22.9567947966943,23.0369946359241,9841.56586321594,0.0,1.0
2019-01-31,28.266,28.3,28.14,28.14,9350,23.1319250578697,23.1597494918882,23.0288109788599,23.0288109788599,11425.2099355685,0.0,1.0
2019-02-01,28.297,28.38,28.26,28.36,3231,23.1572943947689,23.2252187484024,23.1270148636311,23.2088514342738,3948.11265260129,0.0,1.0
2019-02-04,28.381,28.39,28.23,28.32,3230,23.2260371141088,23.2334024054666,23.1024638924383,23.1761168060167,3946.89070501459,0.0,1.0
2019-02-05,28.675,28.72,28.629,28.65,5536,23.4666366317984,23.5034630885876,23.4289918093027,23.4461774891377,6764.70183992594,0.0,1.0
2019-02-06,28.564,28.67,28.54,28.67,5115,23.375798038385,23.4625448032662,23.3561572614307,23.4625448032662,6250.26190592867,0.0,1.0
2019-02-07,28.194,28.37,28.16,28.37,1133,23.0730027270069,23.2170350913381,23.0451782929884,23.2170350913381,1384.46661572184,0.0,1.0
2019-02-08,28.062,28.07,28.03,28.03,1810,22.9649784537585,22.97152537941,22.9387907511529,22.9387907511529,2211.72513191221,0.0,1.0
2019-02-11,28.016,28.114,27.922,28.09,5337,22.9273336312629,23.0075334704928,22.8504072548587,22.9878926935385,6521.53427017427,0.0,1.0
2019-02-12,28.33,28.34,28.178,28.24,12994,23.184300463081,23.1924841201453,23.0599088757041,23.1106475495026,15877.9869414736,0.0,1.0
2019-02-13,28.33,28.42,28.33,28.42,1871,23.184300463081,23.2579533766595,23.184300463081,23.2579533766595,2286.26393470041,0.0,1.0
2019-02-14,28.335,28.37,28.335,28.37,858,23.1883922916132,23.2170350913381,23.1883922916132,23.2170350913381,1048.43102938158,0.0,1.0
2019-02-15,28.73,28.73,28.65,28.65,1056,23.5116467456519,23.5116467456519,23.4461774891377,23.4461774891377,1290.37665154657,0.0,1.0
2019-02-19,28.8838,28.92,28.73,28.73,4196,23.6375113913004,23.667136229873,23.5116467456519,23.5116467456519,5127.29207375889,0.0,1.0
2019-02-20,29.0,29.09,28.9,28.9,3291,23.7326054863872,23.8062583999656,23.6507689157445,23.6507689157445,4021.4295078028,0.0,1.0
2019-02-21,28.8454,28.96,28.8454,28.96,3413,23.6060861481736,23.6998708581301,23.6060861481736,23.6998708581301,4170.50711337919,0.0,1.0
2019-02-22,28.9678,29.0035,28.89,28.89,1649,23.7062541106403,23.7354697663597,23.6425852586802,23.6425852586802,2014.99157045481,0.0,1.0
2019-02-25,29.0176,29.12,29.01,29.12,1984,23.7470087228203,23.8308093711585,23.7407891434515,23.8308093711585,2424.34401199658,0.0,1.0
2019-02-26,29.218,29.24,29.14,29.14,829,23.9110092103883,23.9290132559297,23.847176685287,23.847176685287,1012.99454936752,0.0,1.0
2019-02-27,29.055,29.14,29.05,29.14,1088,23.7776156002407,23.847176685287,23.7735237717086,23.847176685287,1329.4789743207,0.0,1.0
2019-02-28,29.117,29.17,29.117,29.13,2316,23.8283542740392,23.8717276564798,23.8283542740392,23.8389930282227,2830.03061077826,0.0,1.0
2019-03-01,29.33,29.427,29.285,29.39,1977,24.0026661695082,24.0820476430316,23.9658397127189,24.0517681118938,2415.79037888973,0.0,1.0
2019-03-04,29.213,29.4,29.12,29.4,2244,23.9069173818562,24.0599517689581,23.8308093711585,24.0599517689581,2742.05038453645,0.0,1.0
2019-03-05,29.271,29.271,29.2,29.2,1166,23.954382592829,23.954382592829,23.8962786276726,23.8962786276726,1424.79088608267,0.0,1.0
2019-03-06,29.189,29.31,29.174,29.31,2899,23.8872766049019,23.9862988553796,23.8750011193055,23.9862988553796,3542.4260538196,0.0,1.0
2019-03-07,28.711,29.03,28.7,29.03,4217,23.4960977972298,23.75715645758,23.4870957744591,23.75715645758,5152.95297307941,0.0,1.0
2019-03-08,28.726,28.726,28.62,28.62,3515,23.5083732828262,23.5083732828262,23.4216265179449,23.4216265179449,4295.14576722176,0.0,1.0
2019-03-11,28.945,28.945,28.77,28.77,1757,23.6875953725337,23.6875953725337,23.544381373909,23.544381373909,2146.96190981754,0.0,1.0
2019-03-12,28.951,28.987,28.951,28.96,1025,23.6925055667723,23.7219667322037,23.6925055667723,23.6998708581301,1252.49627635912,0.0,1.0
2019-03-13,29.266,29.266,29.14,29.14,2410,23.9502907642968,23.9502907642968,23.847176685287,23.847176685287,2944.8936839273,0.0,1.0
2019-03-14,29.406,29.451,29.4,29.43,2483,24.0648619631966,24.1016884199858,24.0599517689581,24.0845027401509,3034.0958577558,0.0,1.0
2019-03-15,29.6942,29.7171,29.66,29.66,2328,24.3007149597889,24.3194555344661,24.2727268526291,24.2727268526291,2844.69398181857,0.0,1.0
2019-03-18,29.841,29.841,29.77,29.79,1742,24.4208510454924,24.4208510454924,24.3627470803361,24.3791143944646,2128.63269601716,0.0,1.0
2019-03-19,29.9119,30.1,29.91,30.1,939,24.4788731740781,24.6328077634571,24.4773182792359,24.6328077634571,1147.40878390362,0.0,1.0
2019-03-20,29.948,30.08,29.77,29.88,3675,24.5084161760801,24.6164404493285,24.3627470803361,24.4527673080431,4490.65738109246,0.0,1.0
2019-03-21,29.834,29.84,29.74,29.74,3943,24.4151224855474,24.420032679786,24.3381961091433,24.3381961091433,4818.13933432587,0.0,1.0
2019-03-22,29.227,29.46,29.227,29.46,717,23.9183745017462,24.1090537113437,23.9183745017462,24.1090537113437,876.136419658037,0.0,1.0
2019-03-25,28.892,28.98,28.83,28.98,11583,23.8672266450945,23.9399220605994,23.8160094205342,23.9399220605994,14021.5719646163,0.2725,1.0
2019-03-26,29.071,29.16,29.03,29.16,1904,24.0150957289056,24.0886172286777,23.9812262739545,24.0886172286777,2304.84960896395,0.0,1.0
2019-03-27,29.102,29.18,28.94,29.18,2477,24.0407043411858,24.1051389140197,23.9068786899153,24.1051389140197,2998.48344611539,0.0,1.0
2019-03-28,29.029,29.09,29.029,29.09,867,23.9804001896874,24.0307913299805,23.9804001896874,24.0307913299805,1049.52973265323,0.0,1.0
2019-03-29,29.151,29.179,29.1,29.11,3175,24.0811824702737,24.1043128297526,24.0390521726516,24.0473130153226,3843.43356536794,0.0,1.0
2019-04-01,29.494,29.494,29.45,29.46,32478,24.3645293738895,24.3645293738895,24.3281816661371,24.3364425088081,39315.6016806362,0.0,1.0
2019-04-02,29.625,29.63,29.42,29.55,2282,24.4727464128798,24.4768768342153,24.303399138124,24.4107900928472,2762.43004603768,0.0,1.0
2019-04-03,29.854,29.9,29.815,29.83,4866,24.661919710046,24.6999195863327,24.6297024236291,24.6420936876356,5890.44022963162,0.0,1.0
2019-04-04,29.785,29.827,29.764,29.81,3044,24.604919895616,24.6396154348343,24.5875721260069,24.6255720022936,3684.85410172599,0.0,1.0
2019-04-05,29.856,29.87,29.79,29.81,31373,24.6635718785802,24.6751370583197,24.6090503169515,24.6255720022936,37977.9657468625,0.0,1.0
2019-04-08,29.895,29.95,29.85,29.95,936,24.6957891649972,24.7412237996878,24.6586153729776,24.7412237996878,1133.05632037304,0.0,1.0
2019-04-09,29.703,29.83,29.7,29.83,902,24.5371809857137,24.6420936876356,24.5347027329124,24.6420936876356,1091.89829164154,0.0,1.0
2019-04-10,29.841,29.885,29.775,29.79,2436,24.6511806145737,24.6875283223262,24.596659052945,24.6090503169515,2948.85170558624,0.0,1.0
2019-04-11,29.88,29.93,29.82,29.93,7519,24.6833979009907,24.7247021143457,24.6338328449646,24.7247021143457,9101.97700094535,0.0,1.0
2019-04-12,30.057,30.057,29.98,29.98,216,24.8296148162676,24.8296148162676,24.7660063277008,24.7660063277008,261.474535470701,0.0,1.0
2019-04-15,30.129,30.14,30.089,30.14,4094,24.8890928834989,24.898179810437,24.8560495128149,24.898179810437,4955.91087137523,0.0,1.0
2019-04-16,30.1476,30.21,30.1429,30.21,4628,24.904458050867,24.9560057091341,24.9005754548116,24.9560057091341,5602.33402851112,0.0,1.0
2019-04-17,30.208,30.24,30.12,30.24,4441,24.9543535405999,24.9807882371472,24.881658125095,24.9807882371472,5375.96487048788,0.0,1.0
2019-04-18,30.112,30.133,30.11,30.133,453,24.8750494509582,24.8923972205673,24.873397282424,24.8923972205673,548.370206334386,0.0,1.0
2019-04-22,30.146,30.16,30.05,30.05,2547,24.9031363160397,24.9147014957791,24.8238322263979,24.8238322263979,3083.220564092,0.0,1.0
2019-04-23,30.136,30.136,30.0,30.0,10839,24.8948754733686,24.8948754733686,24.7825280130428,24.7825280130428,13120.9374535506,0.0,1.0
2019-04-24,29.982,30.0,29.979,30.0,711,24.767658496235,24.7825280130428,24.7651802434337,24.7825280130428,860.687012591056,0.0,1.0
2019-04-25,29.879,29.879,29.83,29.83,2492,24.6825718167236,24.6825718167236,24.6420936876356,24.6420936876356,3016.64139996752,0.0,1.0
2019-04-26,29.9509,29.965,29.88,29.88,3411,24.7419672755282,24.7536150636943,24.6833979009907,24.6833979009907,4129.11870597481,0.0,1.0
2019-04-29,30.079,30.081,29.94,29.99,1237,24.8477886701439,24.8494408386781,24.7329629570168,24.7742671703718,1497.42592767248,0.0,1.0
2019-04-30,30.241,30.241,30.11,30.16,1206,24.9816143214143,24.9816143214143,24.873397282424,24.9147014957791,1459.89948971141,0.0,1.0
2019-05-01,29.992,30.317,29.992,30.274,5017,24.775919338906,25.044396725714,24.775919338906,25.0088751022286,6073.23029840975,0.0,1.0
2019-05-02,29.88,30.03,29.87,30.03,2766,24.6833979009907,24.8073105410559,24.6751370583197,24.8073105410559,3348.32669033313,0.0,1.0
2019-05-03,30.198,30.198,30.062,30.08,695,24.9460926979289,24.9460926979289,24.8337452376031,24.848614754411,841.318528482116,0.0,1.0
2019-05-06,29.93,29.948,29.685,29.685,1164,24.7247021143457,24.7395716311536,24.5223114689059,24.5223114689059,1409.05721892544,0.0,1.0
2019-05-07,29.42,29.68,29.32,29.68,6025,24.303399138124,24.5181810475704,24.2207907114139,24.5181810475704,7293.44479727302,0.0,1.0
2019-05-08,29.548,29.548,29.53,29.53,449,24.409137924313,24.409137924313,24.3942684075052,24.3942684075052,543.528085307151,0.0,1.0
2019-05-09,29.434,29.434,29.26,29.26,1210,24.3149643178634,24.3149643178634,24.1712256553878,24.1712256553878,1464.74161073865,0.0,1.0
2019-05-10,29.62,29.62,29.42,29.45,2779,24.4686159915443,24.4686159915443,24.303399138124,24.3281816661371,3364.06358367165,0.0,1.0
2019-05-13,28.978,29.09,28.94,29.09,2701,23.9382698920652,24.0307913299805,23.9068786899153,24.0307913299805,3269.64222364056,0.0,1.0
2019-05-14,29.226,29.24,29.14,29.14,744,24.1431387903063,24.1547039700458,24.0720955433356,24.0720955433356,900.634511065748,0.0,1.0
2019-05-15,29.322,29.393,29.04,29.04,12431,24.2224428799481,24.2810948629123,23.9894871166255,23.9894871166255,15048.1016223902,0.0,1.0
2019-05-16,29.56,29.624,29.41,29.45,4550,24.4190509355182,24.4719203286127,24.295138295453,24.3281816661371,5507.91266848004,0.0,1.0
2019-05-17,29.416,29.514,29.38,29.41,1246,24.3000948010556,24.3810510592316,24.27035576744,24.295138295453,1508.32069998376,0.0,1.0
2019-05-20,29.241,29.25,29.19,29.22,1211,24.1555300543129,24.1629648127168,24.1133997566907,24.1381822847037,1465.95214099545,0.0,1.0
2019-05-21,29.408,29.46,29.385,29.41,2850,24.2934861269188,24.3364425088081,24.2744861887755,24.295138295453,3450.01123190508,0.0,1.0
2019-05-22,29.348,29.36,29.3,29.32,1712,24.2439210708927,24.2538340820979,24.2042690260719,24.2207907114139,2072.42779965666,0.0,1.0
2019-05-23,28.973,28.98,28.854,28.94,2207,23.9341394707297,23.9399220605994,23.8358354429446,23.9068786899153,2671.64027677702,0.0,1.0
2019-05-24,29.33,29.349,29.22,29.22,4109,24.2290515540849,24.2447471551598,24.1381822847037,24.1381822847037,4974.06882522735,0.0,1.0
2019-05-28,29.0,29.32,28.98,29.32,119170,23.9564437459414,24.2207907114139,23.9399220605994,24.2207907114139,144258.890703905,0.0,1.0
2019-05-29,28.6,28.74,28.54,28.74,43989,23.6260100391009,23.741661836495,23.5764449830748,23.741661836495,53250.0154667621,0.0,1.0
2019-05-30,28.876,28.876,28.755,28.83,37868,23.8540092968208,23.8540092968208,23.7540531005016,23.8160094205342,45840.3597648357,0.0,1.0
2019-05-31,28.641,28.643,28.47,28.57,8698,23.659879494052,23.6615316625862,23.5186190843777,23.6012275110878,10529.1921737229,0.0,1.0
2019-06-03,28.847,28.847,28.67,28.67,1511,23.8300528530749,23.8300528530749,23.683835937798,23.683835937798,1829.11121803809,0.0,1.0
2019-06-04,29.1711,29.18,29.0127,29.04,4211,24.0977867640425,24.1051389140197,23.9669350161336,23.9894871166255,5097.54291142185,0.0,1.0
2019-06-05,29.15,29.33,29.12,29.33,1985,24.0803563860066,24.2290515540849,24.0555738579936,24.2290515540849,2402.90255976547,0.0,1.0
2019-06-06,29.326,29.373,29.311,29.33,1887,24.2257472170165,24.2645731775703,24.21335595301,24.2290515540849,2284.2705945982,0.0,1.0
2019-06-07,29.7272,29.7499,29.7272,29.7321,965,24.5571722249776,24.5759243378408,24.5571722249776,24.5612200378864,1168.16169782049,0.0,1.0
2019-06-10,29.7522,29.7527,29.7429,29.7527,912,24.5778243316551,24.5782373737887,24.5701417479711,24.5782373737887,1104.00359420962,0.0,1.0
2019-06-11,29.897,30.06,29.873,30.06,2155,24.6974413335314,24.8320930690689,24.677615311121,24.8320930690689,2608.69270342296,0.0,1.0
2019-06-12,29.748,29.87,29.748,29.85,793,24.5743547777333,24.6751370583197,24.5743547777333,24.6586153729776,959.950493649377,0.0,1.0
2019-06-13,29.744,29.86,29.73,29.86,1167,24.5710504406649,24.6668762156486,24.5594852609255,24.6668762156486,1412.68880969587,0.0,1.0
2019-06-14,29.546,29.6,29.51,29.6,2615,24.4074857557788,24.4520943062023,24.3777467221632,24.4520943062023,3165.53662155501,0.0,1.0
2019-06-17,29.513,29.566,29.5,29.55,6009,24.3802249749645,24.4240074411208,24.3694858794921,24.4107900928472,7274.07631316406,0.0,1.0
2019-06-18,29.943,29.943,29.84,29.88,1787,24.7354412098181,24.7354412098181,24.6503545303066,24.6833979009907,2163.21756891732,0.0,1.0
2019-06-19,30.0594,30.0594,29.92,29.97,2092,24.8315974185087,24.8315974185087,24.7164412716747,24.7577454850298,2532.429297244,0.0,1.0
2019-06-20,30.3559,30.3559,30.25,30.34,1126,25.0765314037042,25.0765314037042,24.9890490798182,25.0633966638573,1363.05706916671,0.0,1.0
2019-06-21,30.32,30.32,30.27,30.27,1321,25.0468749785153,25.0468749785153,25.0055707651602,25.0055707651602,1599.11046924442,0.0,1.0
2019-06-24,29.652,29.652,29.61,29.61,200,25.095118299714,25.095118299714,25.0595728063717,25.0595728063717,236.316877616297,0.7264,1.0
2019-06-25,29.435,29.67,29.43,29.67,6463,24.9114665841118,25.110352082575,24.9072349777615,25.110352082575,7636.57990017061,0.0,1.0
2019-06-26,29.454,29.55,29.454,29.55,1051,24.9275466882429,25.0087935301683,24.9275466882429,25.0087935301683,1241.84519187364,0.0,1.0
2019-06-27,29.498,29.52,29.47,29.52,1722,24.9647848241253,24.9834038920666,24.9410878285638,24.9834038920666,2034.68831627631,0.0,1.0
2019-06-28,29.751,29.755,29.61,29.61,936,25.1789041054496,25.1822893905298,25.0595728063717,25.0595728063717,1105.96298724427,0.0,1.0
2019-07-01,29.785,29.94,29.719,29.94,1517,25.2076790286315,25.3388588254903,25.1518218248078,25.3388588254903,1792.46351671961,0.0,1.0
2019-07-02,29.84,29.881,29.84,29.84,4651,25.2542266984846,25.288925870557,25.2542266984846,25.2542266984846,5495.54898896698,0.0,1.0
2019-07-03,30.1,30.1,30.05,30.1,1109,25.4742702286993,25.4742702286993,25.4319541651965,25.4742702286993,1310.37708638236,0.0,1.0
2019-07-05,29.757,29.79,29.61,29.79,1081,25.18398203307,25.2119106349818,25.0595728063717,25.2119106349818,1277.29272351608,0.0,1.0
2019-07-08,29.661,29.663,29.64,29.663,982,25.1027351911445,25.1044278336847,25.0849624444734,25.1044278336847,1160.31586909602,0.0,1.0
2019-07-09,29.57,29.58,29.48,29.48,1658,25.0257199555694,25.03418316827,24.9495510412643,24.9495510412643,1959.0669154391,0.0,1.0
2019-07-10,29.655,29.72,29.61,29.72,29342,25.0976572635242,25.1526681460779,25.0595728063717,25.1526681460779,34670.0491150868,0.0,1.0
2019-07-11,29.593,29.73,29.55,29.73,1383,25.0451853447807,25.1611313587784,25.0087935301683,25.1611313587784,1634.13120871669,0.0,1.0
2019-07-12,29.62,29.62,29.57,29.57,1503,25.0680360190722,25.0680360190722,25.0257199555694,25.0257199555694,1775.92133528647,0.0,1.0
2019-07-15,29.708,29.73,29.66,29.66,1393,25.1425122908372,25.1611313587784,25.1018888698745,25.1018888698745,1645.9470525975,0.0,1.0
2019-07-16,29.64,29.71,29.63,29.71,1920,25.0849624444734,25.1442049333773,25.0764992317728,25.1442049333773,2268.64202511644,0.0,1.0
2019-07-17,29.617,29.77,29.617,29.77,2284,25.0654970552621,25.1949842095807,25.0654970552621,25.1949842095807,2698.7387423781,0.0,1.0
2019-07-18,29.712,29.723,29.53,29.57,3618,25.1458975759174,25.155207109888,24.9918671047671,25.0257199555694,4274.9723160788,0.0,1.0
2019-07-19,29.535,29.63,29.535,29.63,873,24.9960987111174,25.0764992317728,24.9960987111174,25.0764992317728,1031.52317079513,0.0,1.0
2019-07-22,29.615,29.64,29.559,29.64,1648,25.0638044127219,25.0849624444734,25.0164104215988,25.0849624444734,1947.25107155829,0.0,1.0
2019-07-23,29.744,29.76,29.676,29.76,1643,25.1729798565592,25.1865209968801,25.1154300101954,25.1865209968801,1941.34314961788,0.0,1.0
2019-07-24,29.755,29.755,29.665,29.7,3602,25.1822893905298,25.1822893905298,25.1061204762248,25.1357417206767,4256.06696586951,0.0,1.0
2019-07-25,29.439,29.7,29.439,29.7,1875,24.914851869192,25.1357417206767,24.914851869192,25.1357417206767,2215.47072765278,0.0,1.0
2019-07-26,29.595,29.62,29.56,29.62,1940,25.0468779873208,25.0680360190722,25.0172567428688,25.0680360190722,2292.27371287808,0.0,1.0
2019-07-29,29.649,29.66,29.63,29.65,61915,25.0925793359039,25.1018888698745,25.0764992317728,25.0934256571739,73157.7973880648,0.0,1.0
2019-07-30,29.162,29.25,29.13,29.25,2183,24.6804208773864,24.7548971491513,24.6533385967446,24.7548971491513,2579.39871918187,0.0,1.0
2019-07-31,28.985,29.283,28.91,29.24,3466,24.5306220125864,24.7828257510632,24.4671479173321,24.7464339364508,4095.37148909041,0.0,1.0
2019-08-01,28.936,29.269,28.85,29.06,10529,24.4891522703536,24.7709772532824,24.4163686411288,24.5940961078406,12440.9020221099,0.0,1.0
2019-08-02,28.679,28.85,28.57,28.85,2268,24.2716477039491,24.4163686411288,24.1793986855129,24.4163686411288,2679.8333921688,0.0,1.0
2019-08-05,28.081,28.52,28.05,28.52,20142,23.7655475844553,24.1370826220101,23.7393116250836,24.1370826220101,23799.4727447372,0.0,1.0
2019-08-06,28.177,28.199,28.08,28.18,3697,23.8467944263808,23.865413494322,23.7647012631853,23.8493333901909,4368.31748273723,0.0,1.0
2019-08-07,28.312,28.314,28.05,28.062,13961,23.9610477978384,23.9627404403785,23.7393116250836,23.7494674803243,16496.0996420056,0.0,1.0
2019-08-08,28.57,28.67,28.49,28.52,3019,24.1793986855129,24.2640308125186,24.1116929839084,24.1370826220101,3567.203267618,0.0,1.0
2019-08-09,28.519,28.59,28.45,28.59,1907,24.1362363007401,24.1963251109141,24.0778401331062,24.1963251109141,2253.28142807138,0.0,1.0
2019-08-12,28.46,28.46,28.34,28.34,700,24.0863033458067,24.0863033458067,23.9847447934,23.9847447934,827.109071657038,0.0,1.0
2019-08-13,28.468,28.495,28.2,28.2,4013,24.0930739159672,24.1159245902587,23.8662598155921,23.8662598155921,4741.69814937098,0.0,1.0
2019-08-14,27.75,28.0,27.75,28.0,2299,23.4854152440667,23.6969955615808,23.4854152440667,23.6969955615808,2716.46250819932,0.0,1.0
2019-08-15,27.713,27.73,27.64,27.73,1428,23.4541013570746,23.4684888186655,23.3923199043604,23.4684888186655,1687.30250618035,0.0,1.0
2019-08-16,28.0581,28.0581,27.88,27.89,1292,23.746166827371,23.746166827371,23.595437009174,23.6039002218746,1526.60702940128,0.0,1.0
2019-08-19,28.29,28.38,28.275,28.38,13095,23.9424287298971,24.0185976442022,23.9297339108463,24.0185976442022,15472.847561927,0.0,1.0
2019-08-20,28.138,28.26,28.138,28.26,3454,23.8137878968486,23.9170390917954,23.8137878968486,23.9170390917954,4081.19247643343,0.0,1.0
2019-08-21,28.499,28.6,28.499,28.6,693,24.1193098753389,24.2047883236146,24.1193098753389,24.2047883236146,818.837980940468,0.0,1.0
2019-08-22,28.444,28.444,28.43,28.43,702,24.0727622054858,24.0727622054858,24.060913707705,24.060913707705,829.472240433201,0.0,1.0
2019-08-23,28.092,28.39,28.092,28.39,915,23.774857118426,24.0270608569028,23.774857118426,24.0270608569028,1081.14971509455,0.0,1.0
2019-08-26,28.26,28.32,28.244,28.32,1400,23.9170390917954,23.9678183679988,23.9034979514745,23.9678183679988,1654.21814331408,0.0,1.0
2019-08-27,28.332,28.4,28.32,28.36,1060,23.9779742232395,24.0355240696033,23.9678183679988,24.0016712188011,1252.47945136637,0.0,1.0
2019-08-28,28.272,28.284,28.18,28.18,630,23.9271949470361,23.9373508022768,23.8493333901909,23.8493333901909,744.398164491334,0.0,1.0
2019-08-29,28.486,28.53,28.486,28.53,2296,24.1083076988282,24.1455458347107,24.1083076988282,24.1455458347107,2712.91775503508,0.0,1.0
2019-08-30,28.616,28.74,28.52,28.74,1400,24.2183294639355,24.3232733014225,24.1370826220101,24.3232733014225,1654.21814331408,0.0,1.0
2019-09-03,28.51,28.52,28.47,28.49,3200,24.1286194093096,24.1370826220101,24.0947665585073,24.1116929839084,3781.07004186074,0.0,1.0
2019-09-04,29.01,29.01,28.9,28.9,1060,24.5517800443378,24.5517800443378,24.4586847046316,24.4586847046316,1252.47945136637,0.0,1.0
2019-09-05,29.137,29.23,29.11,29.23,4624,24.659262845635,24.7379707237502,24.6364121713434,24.7379707237502,5463.64621048876,0.0,1.0
2019-09-06,29.181,29.264,29.15,29.15,6500,24.6965009815174,24.7667456469321,24.6702650221457,24.6702650221457,7680.29852252964,0.0,1.0
2019-09-09,29.158,29.23,29.12,29.23,2006,24.6770355923061,24.7379707237502,24.644875384044,24.7379707237502,2370.25828249146,0.0,1.0
2019-09-10,29.17,29.17,29.02,29.02,1432,24.6871914475468,24.6871914475468,24.5602432570384,24.5602432570384,1692.02884373268,0.0,1.0
2019-09-11,29.306,29.31,29.2,29.2,1700,24.8022911402745,24.8056764253547,24.7125810856485,24.7125810856485,2008.69345973852,0.0,1.0
2019-09-12,29.465,29.465,29.27,29.27,896,24.9368562222135,24.9368562222135,24.7718235745525,24.7718235745525,1058.69961172101,0.0,1.0
2019-09-13,29.516,29.57,29.504,29.57,1894,24.9800186069864,25.0257199555694,24.9698627517457,25.0257199555694,2237.92083102632,0.0,1.0
2019-09-16,29.196,29.27,29.196,29.23,900,24.7091958005683,24.7718235745525,24.7091958005683,24.7379707237502,1063.42594927333,0.0,1.0
2019-09-17,29.39,29.39,29.21,29.21,881,24.8733821269592,24.8733821269592,24.7210442983491,24.7210442983491,1040.97584589979,0.0,1.0
2019-09-18,29.316,29.34,29.19,29.32,2048,24.8107543529751,24.8310660634564,24.704117872948,24.8141396380553,2419.88482679087,0.0,1.0
2019-09-19,29.416,29.49,29.416,29.49,310,24.8953864799807,24.9580142539649,24.8953864799807,24.9580142539649,366.291160305259,0.0,1.0
2019-09-20,29.348,29.48,29.348,29.48,898,24.8378366336169,24.9495510412643,24.8378366336169,24.9495510412643,1061.06278049717,0.0,1.0
2019-09-23,29.218,29.229,29.11,29.15,2755,24.7278148685095,24.7371244024801,24.6364121713434,24.6702650221457,3255.26498916449,0.0,1.0
2019-09-24,29.124,29.27,29.1,29.27,667,24.6482606691242,24.7718235745525,24.6279489586429,24.7718235745525,788.116786850349,0.0,1.0
2019-09-25,28.918,28.918,28.78,28.88,1622,24.4739184874926,24.4739184874926,24.3571261522248,24.4417582792304,1916.52987746816,0.0,1.0
2019-09-26,29.067,29.13,28.96,29.13,6698,24.600020356731,24.6533385967446,24.509463980835,24.6533385967446,7914.25223136977,0.0,1.0
2019-09-27,29.108,29.18,29.104,29.18,2336,24.6347195288033,24.6956546602474,24.6313342437231,24.6956546602474,2760.18113055834,0.0,1.0
2019-09-30,29.145,29.252,29.06,29.17,3677,24.6660334157954,24.7565897916914,24.5940961078406,24.6871914475468,4344.68579497561,0.0,1.0
2019-10-01,28.904,29.04,28.88,29.04,308,24.4620699897118,24.5771696824395,24.4417582792304,24.5771696824395,363.927991529096,0.0,1.0
2019-10-02,28.162,28.42,28.13,28.42,984,23.8340996073299,24.0524504950045,23.8070173266881,24.0524504950045,1162.67903787218,0.0,1.0
2019-10-03,28.309,28.31,28.06,28.219,3631,23.9585088340282,23.9593551552983,23.7477748377842,23.8823399197231,4290.33291312386,0.0,1.0
2019-10-04,28.604,28.604,28.4,28.41,1052,24.2081736086949,24.2081736086949,24.0355240696033,24.0439872823039,1243.02677626172,0.0,1.0
2019-10-07,28.629,28.71,28.62,28.62,1711,24.2293316404463,24.2978836633208,24.2217147490158,24.2217147490158,2021.69088800741,0.0,1.0
2019-10-08,28.21,28.357,28.15,28.323,15452,23.8747230282926,23.9991322549909,23.8239437520892,23.970357331809,18257.8419646351,0.0,1.0
2019-10-09,28.492,28.5,28.41,28.49,3434,24.1133856264485,24.120156196609,24.0439872823039,24.1116929839084,4057.56078867182,0.0,1.0
2019-10-10,28.711,28.711,28.711,28.711,170,24.2987299845909,24.2987299845909,24.2987299845909,24.2987299845909,200.869345973852,0.0,1.0
2019-10-11,29.333,29.408,29.2,29.2,5264,24.825141814566,24.8886159098203,24.7125810856485,24.7125810856485,6219.86021886093,0.0,1.0
2019-10-14,29.197,29.22,29.15,29.19,1387,24.7100421218383,24.7295075110496,24.6702650221457,24.704117872948,1638.85754626902,0.0,1.0
2019-10-15,29.6,29.62,29.32,29.32,2969,25.0511095936711,25.0680360190722,24.8141396380553,24.8141396380553,3508.12404821392,0.0,1.0
2019-10-16,29.592,29.64,29.58,29.58,1731,25.0443390235106,25.0849624444734,25.03418316827,25.03418316827,2045.32257576905,0.0,1.0
2019-10-17,29.712,29.75,29.7,29.75,539,25.1458975759174,25.1780577841796,25.1357417206767,25.1780577841796,636.873985175919,0.0,1.0
2019-10-18,29.743,29.762,29.72,29.72,759,25.1721335352892,25.1882136394202,25.1526681460779,25.1526681460779,896.822550553844,0.0,1.0
2019-10-21,29.836,29.836,29.82,29.82,303,25.2508414134044,25.2508414134044,25.2373002730835,25.2373002730835,358.020069588689,0.0,1.0
2019-10-22,29.721,29.89,29.72,29.83,2742,25.1535144673479,25.2965427619875,25.1526681460779,25.2457634857841,3239.90439211943,0.0,1.0
2019-10-23,29.863,29.863,29.77,29.78,1554,25.2736920876959,25.2736920876959,25.1949842095807,25.2034474222813,1836.18213907863,0.0,1.0
2019-10-24,29.973,30.0,29.926,30.0,760,25.3667874274022,25.3896381016937,25.3270103277095,25.3896381016937,898.004134941924,0.0,1.0
2019-10-25,29.943,29.943,29.7,29.7,2336,25.3413977893005,25.3413977893005,25.1357417206767,25.1357417206767,2760.18113055834,0.0,1.0
2019-10-28,30.085,30.088,30.07,30.088,4035,25.4615754096485,25.4641143734586,25.4488805905976,25.4641143734586,4767.69300590877,0.0,1.0
2019-10-29,30.066,30.066,29.96,29.96,474,25.4454953055174,25.4454953055174,25.3557852508914,25.3557852508914,560.070999950623,0.0,1.0
2019-10-30,30.264,30.264,30.06,30.1,2378,25.6130669169886,25.6130669169886,25.4404173778971,25.4742702286993,2809.80767485776,0.0,1.0
2019-10-31,30.152,30.19,30.09,30.19,19414,25.5182789347423,25.5504391430044,25.4658070159988,25.5504391430044,22939.2793102139,0.0,1.0
2019-11-01,30.39,30.4,30.284,30.3,11570,25.7197033970157,25.7281666097163,25.6299933423897,25.6435344827106,13670.9313701027,0.0,1.0
2019-11-04,30.458,30.57,30.458,30.57,3332,25.7772532433795,25.8720412256259,25.7772532433795,25.8720412256259,3937.0391810875,0.0,1.0
2019-11-05,30.37,30.37,30.37,30.37,421,25.7027769716146,25.7027769716146,25.7027769716146,25.7027769716146,497.447027382303,0.0,1.0
2019-11-06,30.41,30.44,30.315,30.44,1658,25.7366298224168,25.7620194605185,25.6562293017615,25.7620194605185,1959.0669154391,0.0,1.0
2019-11-07,30.424,30.51,30.424,30.51,3105,25.7484783201976,25.8212619494225,25.7484783201976,25.8212619494225,3668.819524993,0.0,1.0
2019-11-08,30.381,30.381,30.27,30.3,994,25.7120865055852,25.7120865055852,25.6181448446089,25.6435344827106,1174.49488175299,0.0,1.0
2019-11-11,30.37,30.37,30.33,30.33,371,25.7027769716146,25.7027769716146,25.6689241208123,25.6689241208123,438.367807978229,0.0,1.0
2019-11-12,30.35,30.42,30.32,30.42,532,25.6858505462134,25.7450930351174,25.6604609081117,25.7450930351174,628.602894459349,0.0,1.0
2019-11-13,30.32,30.32,30.27,30.27,621,25.6604609081117,25.6604609081117,25.6181448446089,25.6181448446089,733.763904998602,0.0,1.0
2019-11-14,30.29,30.3,30.2,30.2,2503,25.63507127001,25.6435344827106,25.558902355705,25.558902355705,2957.50572336795,0.0,1.0
2019-11-15,30.48,30.48,30.31,30.31,476,25.7958723113208,25.7958723113208,25.6519976954112,25.6519976954112,562.434168726785,0.0,1.0
2019-11-18,30.56,30.56,30.46,30.48,1276,25.8635780129253,25.8635780129253,25.7789458859196,25.7958723113208,1507.70167919197,0.0,1.0
2019-11-19,30.516,30.54,30.5,30.5,3317,25.8263398770428,25.8466515875242,25.8127987367219,25.8127987367219,3919.31541526628,0.0,1.0
2019-11-20,30.312,30.312,30.24,30.25,1144,25.6536903379513,25.6536903379513,25.5927552065072,25.6012184192078,1351.73253996521,0.0,1.0
2019-11-21,30.22,30.28,30.21,30.28,6983,25.5758287811061,25.6266080573095,25.5673655684055,25.6266080573095,8251.00378197299,0.0,1.0
2019-11-22,30.331,30.36,30.31,30.36,2995,25.6697704420824,25.694313758914,25.6519976954112,25.694313758914,3538.84524230403,0.0,1.0
2019-11-25,30.592,30.592,30.55,30.55,1269,25.8906602935671,25.8906602935671,25.8551148002247,25.8551148002247,1499.4305884754,0.0,1.0
2019-11-26,30.66,30.686,30.639,30.656,3082,25.9482101399309,25.9702144929524,25.9304373932598,25.9448248548507,3641.64308406713,0.0,1.0
2019-11-27,30.714,30.717,30.714,30.717,1406,25.993911488514,25.9964504523242,25.993911488514,25.9964504523242,1661.30764964256,0.0,1.0
2019-11-29,30.545,30.62,30.545,30.62,753,25.8508831938744,25.9143572891287,25.8508831938744,25.9143572891287,889.733044225358,0.0,1.0
2019-12-02,30.325,30.373,30.27,30.37,2068,25.664692514462,25.7053159354247,25.6181448446089,25.7027769716146,2443.51651455251,0.0,1.0
2019-12-03,30.21,30.21,29.87,30.1,2087,25.5673655684055,25.5673655684055,25.2796163365863,25.4742702286993,2465.96661792606,0.0,1.0
2019-12-04,30.493,30.493,30.43,30.43,1160,25.8068744878315,25.8068744878315,25.753556247818,25.753556247818,1370.63789017452,0.0,1.0
2019-12-05,30.481,30.481,30.449,30.449,290,25.7967186325908,25.7967186325908,25.769636351949,25.769636351949,342.65947254363,0.0,1.0
2019-12-06,30.719,30.719,30.694,30.696,784,25.9981430948643,25.9981430948643,25.9769850631129,25.978677705653,926.362160255881,0.0,1.0
2019-12-09,30.618,30.728,30.618,30.67,964,25.9126646465886,26.0057599862948,25.9126646465886,25.9566733526315,1139.04735011055,0.0,1.0
2019-12-10,30.657,30.684,30.57,30.57,2193,25.9456711761208,25.9685218504123,25.8720412256259,25.8720412256259,2591.21456306269,0.0,1.0
2019-12-11,30.78,30.79,30.64,30.64,918,26.0497686923377,26.0582319050383,25.9312837145298,25.9312837145298,1084.6944682588,0.0,1.0
2019-12-12,30.98,30.98,30.8,30.8,3714,26.219032946349,26.219032946349,26.0666951177388,26.0666951177388,4388.40441733462,0.0,1.0
2019-12-13,31.255,31.33,31.2,31.2,4030,26.4517712956145,26.5152453908688,26.4052236257614,26.4052236257614,4761.78508396838,0.0,1.0
2019-12-16,31.65,31.69,31.65,31.69,1325,26.7860681972868,26.8199210480891,26.7860681972868,26.8199210480891,1565.59931420797,0.0,1.0
2019-12-17,31.465,31.52,31.465,31.5,2149,26.6294987623264,26.6760464321795,26.6294987623264,26.6591200067784,2539.2248499871,0.0,1.0
2019-12-18,31.392,31.392,31.346,31.383,1164,26.5677173096123,26.5677173096123,26.5287865311897,26.5601004181818,1375.36422772684,0.0,1.0
2019-12-19,31.404,31.404,31.357,31.357,388,26.5778731648529,26.5778731648529,26.5380960651603,26.5380960651603,458.454742575616,0.0,1.0
2019-12-20,31.46,31.63,31.46,31.53,4476,26.6252671559761,26.7691417718857,26.6252671559761,26.6845096448801,5288.77172105271,0.0,1.0
2019-12-23,31.581,31.59,31.57,31.57,1960,26.7276720296529,26.7352889210834,26.7183624956823,26.7183624956823,2315.90540063971,0.0,1.0
2019-12-24,31.415,31.438,31.41,31.41,1769,26.729364672193,26.7489341577083,26.7251104362115,26.7251104362115,2079.10422419481,0.168,1.0
2019-12-26,31.519,31.536,31.518,31.536,1362,26.8178527806097,26.832317182947,26.8170019334134,26.832317182947,1600.75746373845,0.0,1.0
2019-12-27,31.73,31.78,31.73,31.78,1445,26.9973815390318,27.0399238988475,26.9973815390318,27.0399238988475,1698.30729449491,0.0,1.0
2019-12-30,31.472,31.654,31.472,31.654,1372,26.7778629623829,26.932717152112,26.7778629623829,26.932717152112,1612.51045539586,0.0,1.0
2019-12-31,31.607,31.607,31.42,31.54,3254,26.8927273338853,26.8927273338853,26.7336189081746,26.8357205717322,3824.42348531933,0.0,1.0
2020-01-02,31.839,31.839,31.744,31.758,6373,27.09012388343,27.09012388343,27.0092933997802,27.0212052605286,7490.18158326372,0.0,1.0
2020-01-03,31.478,31.56,31.45,31.45,873,26.7829680455608,26.8527375156585,26.759144324064,26.759144324064,1026.03617169139,0.0,1.0
2020-01-06,31.591,31.591,31.42,31.42,646,26.8791137787442,26.8791137787442,26.7336189081746,26.7336189081746,759.243261068314,0.0,1.0
2020-01-07,31.456,31.55,31.456,31.55,1185,26.7642494072419,26.8442290436954,26.7642494072419,26.8442290436954,1392.7295114024,0.0,1.0
2020-01-08,31.557,31.598,31.44,31.44,1354,26.8501849740696,26.8850697091184,26.7506358521009,26.7506358521009,1591.35507041253,0.0,1.0
2020-01-09,31.576,31.61,31.535,31.58,4048,26.8663510707995,26.8952798754742,26.8314663357507,26.8697544595848,4757.61102291724,0.0,1.0
2020-01-10,31.425,31.58,31.425,31.58,17310,26.7378731441562,26.8697544595848,26.7378731441562,26.8697544595848,20344.4285589667,0.0,1.0
2020-01-13,31.571,31.571,31.559,31.559,104,26.862096834818,26.862096834818,26.8518866684622,26.8518866684622,122.231113237004,0.0,1.0
2020-01-14,31.618,31.65,31.53,31.53,946,26.9020866530447,26.9293137633267,26.8272120997691,26.8272120997691,1111.83301079044,0.0,1.0
2020-01-15,31.673,31.7,31.67,31.67,1498,26.948883248842,26.9718561231424,26.946330707253,26.946330707253,1760.59815027915,0.0,1.0
2020-01-16,31.812,31.812,31.721,31.75,1655,27.0671510091296,27.0671510091296,26.989723914265,27.0143984829581,1945.1201193004,0.0,1.0
2020-01-17,31.964,31.97,31.9,31.97,1895,27.1964797829692,27.2015848661471,27.1420255624052,27.2015848661471,2227.1919190781,0.0,1.0
2020-01-21,31.739,31.84,31.739,31.84,1290,27.0050391637987,27.0909747306263,27.0050391637987,27.0909747306263,1516.13592380514,0.0,1.0
2020-01-22,31.793,31.865,31.793,31.865,1728,27.0509849123996,27.1122459105342,27.0509849123996,27.1122459105342,2030.91695839945,0.0,1.0
2020-01-23,31.673,31.673,31.459,31.513,1196,26.948883248842,26.948883248842,26.7668019488308,26.8127476974318,1405.65780222554,0.0,1.0
2020-01-24,31.577,31.696,31.577,31.696,1180,26.8672019179959,26.9684527343572,26.8672019179959,26.9684527343572,1386.8530155737,0.0,1.0
2020-01-27,30.925,30.96,30.925,30.96,593,26.3124495459994,26.3422291978703,26.3124495459994,26.3422291978703,696.952405284069,0.0,1.0
2020-01-28,31.239,31.239,31.239,31.239,118,26.5796155656418,26.5796155656418,26.5796155656418,26.5796155656418,138.68530155737,0.0,1.0
2020-01-29,31.25,31.298,31.25,31.298,567,26.5889748848013,26.6298155502244,26.5889748848013,26.6298155502244,666.394626974819,0.0,1.0
2020-01-30,31.2743,31.2743,31.0145,31.0694,1371,26.6096504716717,26.6096504716717,26.3886003700694,26.4353118811471,1611.33515623012,0.0,1.0
2020-01-31,30.776,30.96,30.66,30.94,3434,26.1856733137486,26.3422291978703,26.0869750389762,26.3252122539441,4035.97733515261,0.0,1.0
2020-02-03,30.79,30.827,30.77,30.827,788,26.197585174497,26.2290665207606,26.1805682305707,26.2290665207606,926.135742603453,0.0,1.0
2020-02-04,31.237,31.272,31.237,31.26,603,26.5779138712492,26.6076935231202,26.5779138712492,26.5974833567644,708.705396941475,0.0,1.0
2020-02-05,31.5497,31.5497,31.49,31.49,1224,26.8439737895365,26.8439737895365,26.7931782119166,26.7931782119166,1438.56617886628,0.0,1.0
2020-02-06,31.556,31.575,31.556,31.565,1115,26.8493341268733,26.8655002236032,26.8493341268733,26.8569917516401,1310.45856980057,0.0,1.0
2020-02-07,31.271,31.379,31.26,31.379,2158,26.6068426759239,26.6987341731258,26.5974833567644,26.6987341731258,2536.29559966783,0.0,1.0
2020-02-10,31.379,31.379,31.282,31.282,2399,26.6987341731258,26.6987341731258,26.6162019950833,26.6162019950833,2819.54269861127,0.0,1.0
2020-02-11,31.558,31.58,31.558,31.56,289,26.8510358212659,26.8697544595848,26.8510358212659,26.8527375156585,339.661458898982,0.0,1.0
2020-02-12,31.734,31.735,31.681,31.691,2077,27.0007849278171,27.0016357750134,26.9556900264125,26.9641984983756,2441.09636724286,0.0,1.0
2020-02-13,31.558,31.56,31.472,31.472,725,26.8510358212659,26.8527375156585,26.7778629623829,26.7778629623829,852.091895161806,0.0,1.0
2020-02-14,31.59,31.59,31.516,31.58,3174,26.8782629315479,26.8782629315479,26.8153002390207,26.8697544595848,3730.3995520601,0.0,1.0
2020-02-18,31.452,31.452,31.452,31.452,290,26.7608460184567,26.7608460184567,26.7608460184567,26.7608460184567,340.836758064722,0.0,1.0
2020-02-19,31.646,31.646,31.64,31.64,266,26.9259103745415,26.9259103745415,26.9208052913636,26.9208052913636,312.629578086952,0.0,1.0
2020-02-20,31.455,31.551,31.38,31.55,3009,26.7633985600456,26.8450798908917,26.6995850203221,26.8442290436954,3536.47518971293,0.0,1.0
2020-02-21,31.366,31.41,31.31,31.31,1808,26.6876731595737,26.7251104362115,26.6400257165801,26.6400257165801,2124.94089165868,0.0,1.0
2020-02-24,30.02,30.249,29.98,29.98,19839,25.5424328333355,25.7372768412913,25.508398945483,25.508398945483,23316.7601491242,0.0,1.0
2020-02-25,29.376,29.76,29.34,29.76,3522,24.9944872389095,25.321212562294,24.9638567398422,25.321212562294,4139.40366173777,0.0,1.0
2020-02-26,29.34,29.73,29.33,29.64,5866,24.9638567398422,25.2956871464046,24.9553482678791,25.2191108987363,6894.30490623333,0.0,1.0
2020-02-27,28.546,29.25,28.546,28.94,2219,24.2882840659692,24.887280492174,24.2882840659692,24.6235178613168,2607.988848778,0.0,1.0
2020-02-28,28.183,28.183,27.84,27.84,2513,23.9794265337074,23.9794265337074,23.6875859453718,23.6875859453718,2953.52680350568,0.0,1.0
2020-03-02,28.766,28.766,28.21,28.38,1579,24.4754704491582,24.4754704491582,24.0023994080078,24.1470434313811,1855.79738270413,0.0,1.0
2020-03-03,28.601,29.16,28.6,29.16,2653,24.3350806617665,24.8107042445058,24.3342298145701,24.8107042445058,3118.06868670933,0.0,1.0
2020-03-04,29.607,29.607,29.14,29.19,909,25.191032941258,25.191032941258,24.7936873005795,24.8362296603952,1068.34694165804,0.0,1.0
2020-03-05,28.639,29.015,28.639,29.015,796,24.3674128552264,24.6873314010403,24.3674128552264,24.6873314010403,935.538135929375,0.0,1.0
2020-03-06,28.201,28.201,28.08,28.15,5159,23.994741783241,23.994741783241,23.8917892724871,23.951348576229,6063.36839605484,0.0,1.0
2020-03-09,25.954,26.765,25.8,26.67,4094,22.0828881331242,22.7729252093346,21.9518576648919,22.6920947256848,4811.6747845413,0.0,1.0
2020-03-10,26.738,26.84,26.08,26.84,1128,22.7499523350341,22.8367387490581,22.1900948798598,22.8367387490581,1325.7374589552,0.0,1.0
2020-03-11,25.16,26.01,24.97,26.01,2261,21.4073154592512,22.1305355761178,21.2456544919516,22.1305355761178,2657.3514137391,0.0,1.0
2020-03-12,22.4,23.38,22.29,23.38,81150,19.0589771974256,19.8928074498129,18.9653840058311,19.8928074498129,95375.5272998351,0.0,1.0
2020-03-13,23.723,23.723,22.47,23.348,3333,20.1846480381485,20.1846480381485,19.1185365011675,19.8655803395309,3917.27211941283,0.0,1.0
2020-03-16,21.004,21.8,20.46,20.46,2657,17.8711945113717,18.5484688796374,17.4083336365771,17.4083336365771,3122.76988337231,0.0,1.0
2020-03-17,21.86,21.86,21.15,21.27,38056,18.5995197114162,18.5995197114162,17.9954182020335,18.0975198655912,44727.1850514175,0.0,1.0
2020-03-18,20.549,20.78,20.08,20.72,2379,17.484059037049,17.6806047393975,17.0850117019779,17.6295539076187,2796.03671529647,0.0,1.0
2020-03-19,21.232,21.88,20.57,20.57,290226,18.0651876721312,18.6165366553425,17.5019268281716,17.5019268281716,341102.37567618,0.0,1.0
2020-03-20,20.91,21.98,20.91,21.88,20022,17.7912148749182,18.7016213749738,17.7912148749182,18.6165366553425,23531.8398964548,0.0,1.0
2020-03-23,20.781,21.152,20.586,21.06,4895,17.6814555865938,17.9971198964261,17.5155403833126,17.9188419543653,5753.08941629936,0.0,1.0
2020-03-24,22.452,22.452,21.98,22.2,1768,19.1032212516339,19.1032212516339,18.7016213749738,18.8888077581628,2077.92892502906,0.0,1.0
2020-03-25,23.19,23.19,22.458,22.53,1829,19.8690688130358,19.8690688130358,19.2418951014729,19.3035843190037,2134.70044314168,0.1621,1.0
2020-03-26,24.35,24.35,23.43,23.43,9208,20.8629506510315,20.8629506510315,20.0746995381384,20.0746995381384,10747.0320833508,0.0,1.0
2020-03-27,23.505,23.91,23.23,23.23,11462,20.1389591397329,20.4859609883435,19.9033406005529,19.9033406005529,13377.7673478895,0.0,1.0
2020-03-30,23.929,23.929,23.42,23.45,13680,20.5022400874141,20.5022400874141,20.0661315912591,20.0918354318969,15966.485545204,0.0,1.0
2020-03-31,23.82,24.085,23.67,23.86,19189,20.40884946643,20.6359000587308,20.2803302632409,20.4431212539471,22396.2639712661,0.0,1.0
2020-04-01,22.895,23.38,22.895,23.18,10171,19.6163143800972,20.031859803742,19.6163143800972,19.8605008661565,11870.9886315987,0.0,1.0
2020-04-02,23.292,23.32,22.975,23.03,52741,19.9564618712044,19.9804521224663,19.6848579551314,19.7319816629674,61556.1706242401,0.0,1.0
2020-04-03,22.75,22.99,22.7,22.9,6613,19.4920791503477,19.6977098754503,19.4492394159514,19.6205983535368,7718.30182093819,0.0,1.0
2020-04-06,23.96,23.96,23.52,23.59,4349,20.5288007227399,20.5288007227399,20.1518110600518,20.2117866882067,5075.89514883715,0.0,1.0
2020-04-07,24.035,24.7,24.035,24.7,6691,20.5930603243344,21.1628287918061,20.5930603243344,21.1628287918061,7809.33879992399,0.0,1.0
2020-04-08,24.344,24.47,24.079,24.25,18941,20.857809882904,20.9657660135828,20.6307592906032,20.7772711822388,22106.8130637214,0.0,1.0
2020-04-09,25.032,25.032,24.795,24.82,2786,21.447284628198,21.447284628198,21.2442242871592,21.2656441543574,3251.65414685223,0.0,1.0
2020-04-13,24.679,24.679,24.56,24.64,730,21.1448361033596,21.1448361033596,21.0428775354963,21.1114211105305,852.012752046708,0.0,1.0
2020-04-14,25.115,25.12,25.1,25.1,1075,21.518398587296,21.5226825607356,21.5055466669771,21.5055466669771,1254.67631294549,0.0,1.0
2020-04-15,24.181,24.34,24.178,24.34,3731,20.7181523487718,20.8543827041523,20.715581964708,20.8543827041523,4354.60216148803,0.0,1.0
2020-04-16,24.219,24.4,24.015,24.4,4280,20.7507105469131,20.9057903854279,20.5759244305759,20.9057903854279,4995.36243665739,0.0,1.0
2020-04-17,25.05,25.05,24.89,24.94,1140,21.4627069325807,21.4627069325807,21.3256197825123,21.3684595169087,1330.54046210034,0.0,1.0
2020-04-20,24.732,25.01,24.732,24.79,656,21.1902462218198,21.4284351450636,21.1902462218198,21.2399403137196,765.644336085807,0.0,1.0
2020-04-21,24.251,24.39,24.21,24.39,1270,20.7781279769267,20.8972224385486,20.7429993947217,20.8972224385486,1482.26876041003,0.0,1.0
2020-04-22,24.56,24.63,24.485,24.63,2594,21.0428775354963,21.1028531636512,20.9786179339017,21.1028531636512,3027.56312165638,0.0,1.0
2020-04-23,24.379,24.498,24.379,24.498,686,20.8877976969814,20.9897562648448,20.8877976969814,20.9897562648448,800.658558772659,0.0,1.0
2020-04-24,24.708,24.74,24.52,24.52,4125,21.1696831493095,21.1971005793232,21.0086057479792,21.0086057479792,4814.45561944201,0.0,1.0
2020-04-27,25.087,25.087,24.86,24.86,1386,21.494408336034,21.494408336034,21.2999159418745,21.2999159418745,1617.65708813251,0.0,1.0
2020-04-28,25.172,25.58,25.172,25.58,17043,21.5672358845078,21.9168081171822,21.5672358845078,21.9168081171822,19891.5799084001,0.0,1.0
2020-04-29,25.827,25.83,25.74,25.74,582,22.1284364051003,22.1310067891641,22.0538952672506,22.0538952672506,679.275920124907,0.0,1.0
2020-04-30,25.428,25.56,25.32,25.56,625,21.7865753246172,21.8996722234237,21.6940414983211,21.8996722234237,729.462972642729,0.0,1.0
2020-05-01,24.87,24.877,24.86,24.86,1446,21.3084838887538,21.3144814515693,21.2999159418745,21.2999159418745,1687.68553350621,0.0,1.0
2020-05-04,24.795,24.795,24.615,24.74,2107,21.2442242871592,21.2442242871592,21.0900012433323,21.1971005793232,2459.16557337317,0.0,1.0
2020-05-05,24.809,24.99,24.77,24.96,3868,21.2562194127902,21.4112992513051,21.222804419961,21.3855954106672,4514.50044509131,0.0,1.0
2020-05-06,24.663,24.91,24.663,24.91,411,21.1311273883528,21.3427556762709,21.1311273883528,21.3427556762709,479.694850809858,0.0,1.0
2020-05-07,25.03,25.1,24.95,24.95,13906,21.4455710388222,21.5055466669771,21.377027463788,21.377027463788,16230.2593561116,0.0,1.0
2020-05-08,25.466,25.466,25.35,25.42,7388,21.8191335227585,21.8191335227585,21.7197453389589,21.7797209671138,8622.83590701515,0.0,1.0
2020-05-11,25.35,25.41,25.25,25.25,1040,21.7197453389589,21.7711530202346,21.6340658701662,21.6340658701662,1213.8263864775,0.0,1.0
2020-05-12,25.149,25.32,25.149,25.32,292,21.5475296066855,21.6940414983211,21.5475296066855,21.6940414983211,340.805100818683,0.0,1.0
2020-05-13,24.795,25.2,24.74,25.2,594,21.2442242871592,21.5912261357698,21.1971005793232,21.5912261357698,693.281609199649,0.0,1.0
2020-05-14,24.554,24.554,24.11,24.11,1666,21.0377367673687,21.0377367673687,20.657319925929,20.657319925929,1944.45649987646,0.0,1.0
2020-05-15,24.579,24.63,24.47,24.63,1046,21.0591566345669,21.1028531636512,20.9657660135828,21.1028531636512,1220.82923101487,0.0,1.0
2020-05-18,25.656,25.656,25.55,25.55,329,21.9819245134647,21.9819245134647,21.8911042765444,21.8911042765444,383.989308799132,0.0,1.0
2020-05-19,25.256,25.535,25.256,25.485,1588,21.6392066382937,21.8782523562255,21.6392066382937,21.8354126218291,1853.41952089065,0.0,1.0
2020-05-20,25.758,25.758,25.68,25.73,1642,22.0693175716333,22.0693175716333,22.0024875859749,22.0453273203713,1916.44512172697,0.0,1.0
2020-05-21,25.577,25.59,25.55,25.59,941,21.9142377331184,21.9253760640615,21.8911042765444,21.9253760640615,1098.27945161089,0.0,1.0
2020-05-22,25.579,25.579,25.5,25.5,200,21.9159513224943,21.9159513224943,21.848264542148,21.848264542148,233.428151245673,0.0,1.0
2020-05-26,26.208,26.365,26.208,26.21,1687,22.4548751812006,22.5893919472052,22.4548751812006,22.4565887705765,1968.96645575725,0.0,1.0
2020-05-27,26.507,26.52,26.27,26.4,4000,22.7110567928909,22.7221951238339,22.5079964518521,22.6193797612827,4668.56302491345,0.0,1.0
2020-05-28,26.829,27.07,26.829,26.951,589,22.9869446824035,23.193432202194,22.9869446824035,23.0914736343306,687.445905418507,0.0,1.0
2020-05-29,26.854,26.854,26.8,26.8,288,23.0083645496017,23.0083645496017,22.9620976364536,22.9620976364536,336.136537793769,0.0,1.0
2020-06-01,27.361,27.361,27.19,27.19,5417,23.4427594563809,23.4427594563809,23.2962475647453,23.2962475647453,6322.40147648904,0.0,1.0
2020-06-02,27.607,27.607,27.558,27.558,604,23.653530949611,23.653530949611,23.6115480099026,23.6115480099026,704.953016761932,0.0,1.0
2020-06-03,28.42,28.42,28.0,28.0,4860,24.3501050308959,24.3501050308959,23.9902512619665,23.9902512619665,5672.30407526986,0.0,1.0
2020-06-04,28.24,28.287,28.23,28.287,2252,24.195881987069,24.2361513374016,24.1873140401897,24.2361513374016,2628.40098302628,0.0,1.0
2020-06-05,28.611,28.72,28.573,28.7,3002,24.5137528162901,24.6071434372742,24.4811946181488,24.5900075435156,3503.75655019755,0.0,1.0
2020-06-08,28.92,28.92,28.67,28.74,1165,24.7785023748596,24.7785023748596,24.5643037028778,24.6242793310327,1359.71898100605,0.0,1.0
2020-06-09,28.527,28.527,28.495,28.495,153,24.4417820625042,24.4417820625042,24.4143646324905,24.4143646324905,178.57253570294,0.0,1.0
2020-06-10,28.375,28.62,28.22,28.59,18444,24.3115492699392,24.5214639684814,24.1787460933105,24.4957601278436,21526.744107876,0.0,1.0
2020-06-11,26.875,27.76,26.875,27.75,1518,23.0263572380482,23.7846205368639,23.0263572380482,23.7760525899846,1771.71966795465,0.0,1.0
2020-06-12,27.34,27.34,27.03,27.19,2260,23.4247667679344,23.4247667679344,23.1591604146769,23.2962475647453,2637.7381090761,0.0,1.0
2020-06-15,27.53,27.59,26.92,26.92,6215,23.5875577586406,23.6389654399162,23.0649129990049,23.0649129990049,7253.77979995928,0.0,1.0
2020-06-16,27.855,27.855,27.855,27.855,106,23.866016032217,23.866016032217,23.866016032217,23.866016032217,123.716920160207,0.0,1.0
2020-06-17,27.88,28.18,27.85,28.18,15360,23.8874358994152,24.1444743057934,23.8617320587773,24.1444743057934,17927.2820156677,0.0,1.0
2020-06-18,27.795,27.795,27.702,27.77,579,23.8146083509413,23.8146083509413,23.7349264449641,23.7931884837432,675.774497856224,0.0,1.0
2020-06-19,27.683,28.08,27.683,28.08,1553,23.7186473458935,24.0587948370006,23.7186473458935,24.0587948370006,1812.56959442265,0.0,1.0
2020-06-22,28.081,28.081,27.88,27.88,681,24.0596516316886,24.0596516316886,23.8874358994152,23.8874358994152,794.822854991515,0.0,1.0
2020-06-23,28.18,28.405,28.18,28.405,2708,24.1444743057934,24.337253110577,24.1444743057934,24.337253110577,3160.61716786641,0.0,1.0
2020-06-24,27.182,27.293,27.03,27.15,9340,23.5110459930087,23.6070553412989,23.379573732287,23.4833676223304,10798.3234806097,0.2587,1.0
2020-06-25,27.653,27.653,27.355,27.355,433,23.9184370114292,23.9184370114292,23.660682184488,23.660682184488,500.607501831263,0.0,1.0
2020-06-26,27.219,27.219,27.219,27.219,274,23.5430491091054,23.5430491091054,23.5430491091054,23.5430491091054,316.781652429021,0.0,1.0
2020-06-29,27.4323,27.4589,27.4323,27.4589,295,23.7275427486576,23.7505503942839,23.7275427486576,23.7505503942839,341.060538199129,0.0,1.0
2020-06-30,27.546,27.546,27.38,27.38,447,23.8258874594738,23.8258874594738,23.6823059115804,23.6823059115804,516.793425678001,0.0,1.0
2020-07-01,27.661,27.661,27.4,27.4,519,23.9253566040988,23.9253566040988,23.6996048932543,23.6996048932543,600.035319746941,0.0,1.0
2020-07-02,27.882,27.96,27.87,27.93,1446,24.1165103515955,24.1839763801237,24.1061309625911,24.1580279076128,1671.77470588454,0.0,1.0
2020-07-06,28.359,28.359,28.24,28.24,800,24.5290910645182,24.5290910645182,24.4261621235584,24.4261621235584,924.90993409933,0.0,1.0
2020-07-07,27.951,28.0,27.951,28.0,1985,24.1761918383704,24.2185743434715,24.1761918383704,24.2185743434715,2294.93277398397,0.0,1.0
2020-07-08,28.281,28.281,28.12,28.15,4895,24.4616250359899,24.4616250359899,24.322368233515,24.3483167060258,5659.29265927029,0.0,1.0
2020-07-09,27.911,28.279,27.815,28.23,6880,24.1415938750226,24.4598951378225,24.0585587629879,24.4175126327215,7954.22543325426,0.0,1.0
2020-07-10,28.213,28.213,28.11,28.12,577,24.4028084982986,24.4028084982986,24.313718742678,24.322368233515,667.091289969144,0.0,1.0
2020-07-13,28.017,28.49,28.017,28.39,712,24.2332784778943,24.6423993944823,24.2332784778943,24.5559044861127,823.169841348406,0.0,1.0
2020-07-14,28.508,28.508,28.4,28.4,307,24.6579684779888,24.6579684779888,24.5645539769497,24.5645539769497,354.934187210618,0.0,1.0
2020-07-15,28.812,28.9,28.799,28.87,6981,24.9209129994322,24.9970285187974,24.9096686613442,24.9710800462865,8070.99531243429,0.0,1.0
2020-07-16,28.754,28.78,28.754,28.78,399,24.8707459525779,24.8932346287539,24.8707459525779,24.8932346287539,461.298829632041,0.0,1.0
2020-07-17,28.956,28.956,28.83,28.83,536,25.0454656674843,25.0454656674843,24.9364820829387,24.9364820829387,619.689655846553,0.0,1.0
2020-07-20,29.114,29.12,29.05,29.06,5897,25.1821276227082,25.1873173172104,25.1267708813517,25.1354203721887,6817.7423517297,0.0,1.0
2020-07-21,29.158,29.259,29.158,29.259,610,25.2201853823908,25.307545239844,25.2201853823908,25.307545239844,705.24382475074,0.0,1.0
2020-07-22,29.3479,29.3479,29.3479,29.3479,52,25.3844392133846,25.3844392133846,25.3844392133846,25.3844392133846,60.1191457164565,0.0,1.0
2020-07-23,29.0826,29.28,29.04,29.28,1942,25.1549682214802,25.3257091706016,25.1181213905147,25.3257091706016,2245.21886502612,0.0,1.0
2020-07-24,28.8757,28.91,28.8455,28.8455,638,24.9760102560636,25.0056780096343,24.949888793736,24.949888793736,737.615672444216,0.0,1.0
2020-07-27,29.2034,29.25,29.1401,29.2,3280,25.2594540707906,25.2997606980908,25.2047027937927,25.256513243906,3792.13072980725,0.0,1.0
2020-07-28,29.0452,29.199,29.0452,29.199,848,25.12261912575,25.2556482948223,25.12261912575,25.2556482948223,980.40453014529,0.0,1.0
2020-07-29,29.406,29.4401,29.331,29.44,4816,25.4346927551473,25.4641875189013,25.3698215738701,25.4641010239929,5567.95780327797,0.0,1.0
2020-07-30,29.1083,29.1083,29.0397,29.0397,505,25.1771974129311,25.1771974129311,25.1178619057896,25.1178619057896,583.849395900204,0.0,1.0
2020-07-31,28.44,28.7601,28.2901,28.7601,301,24.5991519402975,24.8760221419884,24.4694960726516,24.8760221419884,347.997362704873,0.0,1.0
2020-08-03,28.94,28.9698,28.66,28.83,9954,25.0316264821452,25.0574019648393,24.7894407387105,24.9364820829387,11508.1918550309,0.0,1.0
2020-08-04,29.0632,29.0632,28.93,28.9529,2839,25.1381882092565,25.1381882092565,25.0229769913083,25.0427843253249,3282.274128635,0.0,1.0
2020-08-05,29.2871,29.41,29.2871,29.41,232,25.3318503090959,25.4381525514821,25.3318503090959,25.4381525514821,268.223880888806,0.0,1.0
2020-08-06,29.3353,29.34,29.13,29.13,2785,25.37354085493,25.3776061156234,25.1959668080473,25.1959668080473,3219.8427080833,0.0,1.0
2020-08-07,29.2235,29.2235,29.2235,29.2235,15,25.2768395473729,25.2768395473729,25.2768395473729,25.2768395473729,17.3420612643624,0.0,1.0
2020-08-10,29.2308,29.2308,29.2308,29.2308,11,25.2831536756838,25.2831536756838,25.2831536756838,25.2831536756838,12.7175115938658,0.0,1.0
2020-08-11,29.3015,29.6547,29.3015,29.61,1866,25.3443055759011,25.6498055922623,25.3443055759011,25.6111423682211,2157.35242128669,0.0,1.0
2020-08-12,29.9724,30.0341,29.9724,30.0,3025,25.9245999161523,25.9779672746164,25.9245999161523,25.9484725108623,3497.3156883131,0.0,1.0
2020-08-13,29.8491,29.984,29.8491,29.98,1513,25.8179516941327,25.9346333255232,25.8179516941327,25.9311735291884,1749.23591286536,0.0,1.0
2020-08-14,29.5446,29.5446,29.5446,29.5446,16,25.5545746981475,25.5545746981475,25.5545746981475,25.5545746981475,18.4981986819866,0.0,1.0
2020-08-17,29.8126,29.8126,29.8126,29.8126,41,25.7863810525778,25.7863810525778,25.7863810525778,25.7863810525778,47.4016341225908,0.0,1.0
2020-08-18,29.8314,29.8659,29.8314,29.86,798,25.8026420953513,25.8324828387388,25.8026420953513,25.827379639145,922.597659264083,0.0,1.0
2020-08-19,29.6585,29.6585,29.6585,29.6585,4,25.6530923987804,25.6530923987804,25.6530923987804,25.6530923987804,4.62454967049665,0.0,1.0
2020-08-20,29.6355,29.6355,29.41,29.41,392,25.6331985698554,25.6331985698554,25.4381525514821,25.4381525514821,453.205867708672,0.0,1.0
2020-08-21,29.4064,29.4064,29.19,29.19,1187,25.4350387347808,25.4350387347808,25.2478637530691,25.2478637530691,1372.33511471988,0.0,1.0
2020-08-24,29.7772,29.7772,29.7549,29.7549,285,25.755761855015,25.755761855015,25.7364734904486,25.7364734904486,329.499164022887,0.0,1.0
2020-08-25,29.8495,29.8495,29.709,29.77,650,25.8182976737662,25.8182976737662,25.696772327507,25.7495342216124,751.489321455706,0.0,1.0
2020-08-26,30.1305,30.1305,30.1305,30.1305,22,26.0613483662846,26.0613483662846,26.0613483662846,26.0613483662846,25.4350231877316,0.0,1.0
2020-08-27,29.8032,29.92,29.7,29.86,3649,25.7782505311911,25.8792765841667,25.6889877857537,25.827379639145,4218.74543691057,0.0,1.0
2020-08-28,29.9565,29.9565,29.9565,29.9565,303,25.9108472257216,25.9108472257216,25.9108472257216,25.9108472257216,350.309637540122,0.0,1.0
2020-08-31,29.8138,29.9299,29.8138,29.9299,1562,25.7874189914783,25.8878395800953,25.7874189914783,25.8878395800953,1805.88664632894,0.0,1.0
2020-09-01,29.6975,29.79,29.64,29.72,2356,25.6868254130445,25.7668332032863,25.637090840732,25.7062867674276,2723.85975592253,0.0,1.0
2020-09-02,30.196,30.196,29.9,29.9,1337,26.1180025312666,26.1180025312666,25.8619776024928,25.8619776024928,1545.75572736351,0.0,1.0
2020-09-03,29.4117,29.5213,29.34,29.52,1927,25.4396229649243,25.5344213844973,25.3776061156234,25.5332969506885,2227.87680376177,0.0,1.0
2020-09-04,29.4514,29.47,28.92,29.47,6550,25.473961443547,25.4900494965038,25.0143275004713,25.4900494965038,7572.70008543829,0.0,1.0
2020-09-08,29.0783,29.0783,28.99,29.03,635,25.1512489404203,25.1512489404203,25.07487393633,25.1094718996778,734.147260191344,0.0,1.0
2020-09-09,29.8149,29.8149,29.71,29.71,249,25.7883704354703,25.7883704354703,25.6976372765907,25.6976372765907,287.878216988417,0.0,1.0
2020-09-10,29.4228,29.4429,29.4129,29.4129,1065,25.4492238997534,25.4666093763356,25.4406609038248,25.4406609038248,1231.28634976973,0.0,1.0
2020-09-11,29.6914,29.6914,29.6098,29.61,3313,25.6815492236339,25.6815492236339,25.6109693784044,25.6111423682211,3830.28326458886,0.0,1.0
2020-09-14,29.8044,29.8044,29.8044,29.8044,21,25.7792884700915,25.7792884700915,25.7792884700915,25.7792884700915,24.2788857701075,0.0,1.0
2020-09-15,29.99,30.07,29.99,30.07,2678,25.9398230200254,26.009018946721,25.9398230200254,26.009018946721,3096.13600439751,0.0,1.0
2020-09-16,30.0077,30.1817,30.0077,30.15,4475,25.9551326188068,26.1056337593698,25.9551326188068,26.0782148734167,5173.71494386813,0.0,1.0
2020-09-17,30.1307,30.1307,30.1307,30.1307,56,26.0615213561013,26.0615213561013,26.0615213561013,26.0615213561013,64.7436953869533,0.0,1.0
2020-09-18,29.9636,29.9636,29.9636,29.9636,72,25.9169883642158,25.9169883642158,25.9169883642158,25.9169883642158,83.2418940689399,0.0,1.0
2020-09-21,29.0886,29.0886,28.81,28.81,1459,25.1601579159823,25.1601579159823,24.9191831012648,24.9191831012648,1686.80449231366,0.0,1.0
2020-09-22,29.047,29.047,28.78,28.78,1117,25.1241760341006,25.1241760341006,24.8932346287539,24.8932346287539,1291.40549548619,0.0,1.0
2020-09-23,28.7058,28.7058,28.7058,28.7058,25,24.8290554067437,24.8290554067437,24.8290554067437,24.8290554067437,28.9034354406042,0.0,1.0
2020-09-24,28.5857,28.5857,28.36,28.57,3007,24.8329995745654,24.8329995745654,24.6369292315624,24.81936065394,3461.41027554479,0.12466,1.0
2020-09-25,28.6788,28.6788,28.38,28.38,820,24.9138775051528,24.9138775051528,24.6543036527413,24.6543036527413,943.916337195452,0.0,1.0
2020-09-28,29.0909,29.0909,29.0601,29.0601,435,25.2718774535423,25.2718774535423,25.2451208449269,25.2451208449269,500.736105707344,0.0,1.0
2020-09-29,29.1422,29.221,29.12,29.221,1393,25.316442843866,25.3848980633105,25.2971572363575,25.3848980633105,1603.50665574788,0.0,1.0
2020-09-30,29.078,29.229,29.078,29.229,409,25.260670951882,25.391847831782,25.260670951882,25.391847831782,470.807051113341,0.0,1.0
2020-10-01,29.27,29.27,29.22,29.22,1081,25.4274653951986,25.4274653951986,25.3840293422516,25.3840293422516,1244.35800061986,0.0,1.0
2020-10-02,29.3129,29.3764,29.1998,29.2,1601,25.4647335286272,25.5198973158699,25.366481176861,25.3666549210728,1842.9390924999,0.0,1.0
2020-10-05,29.7807,29.7807,29.6699,29.6699,263,25.8711212399997,25.8711212399997,25.7748669466691,25.7748669466691,302.743898393176,0.0,1.0
2020-10-06,29.3289,29.3289,29.3289,29.3289,59,25.4786330655702,25.4786330655702,25.4786330655702,25.4786330655702,67.9159315786973,0.0,1.0
2020-10-07,29.6264,29.6264,29.6264,29.6264,56,25.7370775806051,25.7370775806051,25.7370775806051,25.7370775806051,64.4625791255432,0.0,1.0
2020-10-08,29.8358,29.8396,29.781,29.789,943,25.9189877703473,25.9222889103713,25.8713818563174,25.8783316247889,1085.50378777477,0.0,1.0
2020-10-09,30.1333,30.1333,30.1333,30.1333,3,26.1774322853822,26.1774322853822,26.1774322853822,26.1774322853822,3.4533524531541,0.0,1.0
2020-10-12,30.3549,30.3549,30.3549,30.3549,172,26.3699408720435,26.3699408720435,26.3699408720435,26.3699408720435,197.992207314168,0.0,1.0
2020-10-13,29.9932,29.9932,29.89,29.89,241,26.0557244650246,26.0557244650246,25.9660724517419,25.9660724517419,277.419313736713,0.0,1.0
2020-10-14,29.9162,29.9162,29.9,29.91,1611,25.9888329434862,25.9888329434862,25.9747596623314,25.9834468729208,1854.45026734375,0.0,1.0
2020-10-15,29.4207,29.4207,29.2,29.32,1016,25.558381658781,25.558381658781,25.3666549210728,25.4709014481457,1169.53536413485,0.0,1.0
2020-10-16,29.6646,29.6646,29.64,29.64,364,25.7702627250567,25.7702627250567,25.7488921870067,25.7488921870067,419.00676431603,0.0,1.0
2020-10-19,29.4624,29.4624,29.4624,29.4624,29,25.5946073269388,25.5946073269388,25.5946073269388,25.5946073269388,33.3824070471563,0.0,1.0
2020-10-20,29.7506,29.8509,29.7506,29.83,336,25.8449727361256,25.9321054583374,25.8449727361256,25.9139491882055,386.775474753258,0.0,1.0
2020-10-21,29.4882,29.57,29.4882,29.5501,1668,25.6170203302595,25.6880817128809,25.6170203302595,25.6707941638079,1920.06396395368,0.0,1.0
2020-10-22,29.4761,29.4761,29.29,29.43,2157,25.6065088054463,25.6065088054463,25.4448398163774,25.5664607646292,2482.9604138178,0.0,1.0
2020-10-23,29.6729,29.6729,29.62,29.649,4753,25.7774731098459,25.7774731098459,25.7315177658279,25.7567106765372,5471.26140328047,0.0,1.0
2020-10-26,29.0584,29.0584,28.9,28.9901,496,25.2436440191267,25.2436440191267,25.1060386033905,25.1843103708011,570.954272254811,0.0,1.0
2020-10-27,28.7181,28.8501,28.7181,28.8501,1062,24.9480182427692,25.0626894225494,24.9480182427692,25.0626894225494,1222.48676841655,0.0,1.0
2020-10-28,27.67,27.88,27.67,27.8,2429,24.0375117008933,24.2199431232708,24.0375117008933,24.1504454385556,2796.06436957043,0.0,1.0
2020-10-29,27.7887,27.879,27.52,27.52,761,24.1406288905895,24.2190744022119,23.9072035420521,23.9072035420521,876.000405616757,0.0,1.0
2020-10-30,27.4636,27.4636,27.36,27.43,12545,23.8582076743279,23.8582076743279,23.7682081726216,23.8290186467475,14440.768841606,0.0,1.0
2020-11-02,27.89,27.95,27.74,27.88,7979,24.2286303338602,24.2807535973967,24.0983221750191,24.2199431232708,9184.76640790552,0.0,1.0
2020-11-03,28.7694,28.7694,28.55,28.55,515,24.9925836330928,24.9925836330928,24.8019862327612,24.8019862327612,592.82550445812,0.0,1.0
2020-11-04,29.1582,29.1582,28.9,28.9,775,25.330342380809,25.330342380809,25.1060386033905,25.1060386033905,892.116050398142,0.0,1.0
2020-11-05,29.8209,29.86,29.78,29.86,2447,25.9060438265691,25.9400108199737,25.8705131352584,25.9400108199737,2816.78448428936,0.0,1.0
2020-11-06,29.9569,29.9569,29.9569,29.9569,61,26.0241898905851,26.0241898905851,26.0241898905851,26.0241898905851,70.2181665474666,0.0,1.0
2020-11-09,30.4238,30.4238,30.4238,30.4238,63,26.4297957530046,26.4297957530046,26.4297957530046,26.4297957530046,72.5204015162359,0.0,1.0
2020-11-10,30.6684,30.78,30.6,30.78,4306,26.6422849240215,26.7392341941993,26.5828644035899,26.7392341941993,4956.71188776051,0.0,1.0
2020-11-11,30.9897,31.0,30.89,30.8901,3402,26.9214050002592,26.9303528271663,26.8347935106828,26.8348803827887,3916.10168187674,0.0,1.0
2020-11-12,30.645,30.95,30.645,30.89,3277,26.6219568512423,26.8869167742192,26.6219568512423,26.8347935106828,3772.21199632865,0.0,1.0
2020-11-13,31.0596,31.06,31.01,31.01,1857,26.9821286022792,26.9824760907027,26.9390400377557,26.9390400377557,2137.62516850238,0.0,1.0
2020-11-16,31.2458,31.2699,31.2458,31.2699,342,27.1438844634539,27.1648206409744,27.1438844634539,27.1648206409744,393.682179659567,0.0,1.0
2020-11-17,31.2573,31.33,31.2573,31.33,358,27.1538747556318,27.2170307766168,27.1538747556318,27.2170307766168,412.100059409721,0.0,1.0
2020-11-18,31.0969,31.0969,31.0969,31.0969,64,27.0145318977777,27.0145318977777,27.0145318977777,27.0145318977777,73.6715190006206,0.0,1.0
2020-11-19,31.3134,31.3134,31.14,31.16,546,27.2026100070383,27.2026100070383,27.051973775418,27.0693481965968,628.510146474046,0.0,1.0
2020-11-20,31.3221,31.3221,31.3221,31.3221,21,27.2101678802511,27.2101678802511,27.2101678802511,27.2101678802511,24.1734671720787,0.0,1.0
2020-11-23,31.1936,31.33,31.1936,31.33,1218,27.0985372241772,27.2170307766168,27.0985372241772,27.2170307766168,1402.06109598056,0.0,1.0
2020-11-24,31.5561,31.559,31.5561,31.559,102,27.4134486080433,27.4159678991142,27.4134486080433,27.4159678991142,117.413983407239,0.0,1.0
2020-11-25,31.5975,31.5975,31.45,31.45,583,27.4494136598834,27.4494136598834,27.3212773036897,27.3212773036897,671.10149339628,0.0,1.0
2020-11-27,31.7554,31.7554,31.75,31.75,483,27.5865847150902,27.5865847150902,27.5818936213719,27.5818936213719,555.989744957809,0.0,1.0
2020-11-30,31.4798,31.98,31.4798,31.98,6023,27.3471651912461,27.7816994649283,27.3471651912461,27.7816994649283,6933.18060844904,0.0,1.0
2020-12-01,32.0666,33.48,31.82,31.82,17807,27.8569307086326,29.0847810533396,27.6427040954978,27.6427040954978,20497.9490444383,0.0,1.0
2020-12-02,31.9884,32.02,31.96,32.0,1894,27.7889967218234,27.816448307286,27.7643250437495,27.7990738861071,2180.21651542462,0.0,1.0
2020-12-03,31.9865,32.1758,31.9865,32.1119,1270,27.7873461518114,27.9517950482689,27.7873461518114,27.8962837726026,1461.91920516857,0.0,1.0
2020-12-04,32.1966,32.31,32.19,32.31,1399,27.9698644462949,28.0683774143788,27.9641308873059,28.0683774143788,1610.41336065419,0.0,1.0
2020-12-07,32.1081,32.1081,32.08,32.08,887,27.8929826325786,27.8929826325786,27.8685715708224,27.8685715708224,1021.04120864923,0.0,1.0
2020-12-08,32.2285,32.24,32.0729,32.0729,10282,27.9975766480751,28.0075669402529,27.8624036513039,27.8624036513039,11835.7899744435,0.0,1.0
2020-12-09,32.24,32.3246,32.13,32.3246,4310,28.0075669402529,28.0810607418393,27.9120076237694,28.0810607418393,4961.31635769806,0.0,1.0
2020-12-10,32.2671,32.272,32.22,32.22,963,28.0311092809502,28.035366014139,27.9901925190741,27.9901925190741,1108.52613746247,0.0,1.0
2020-12-11,32.1199,32.12,31.977,32.0,659,27.9032335410741,27.90332041318,27.7790933017515,27.7990738861071,758.586422209517,0.0,1.0
2020-12-14,32.1929,32.1929,32.1929,32.1929,37,27.9666501783768,27.9666501783768,27.9666501783768,27.9666501783768,42.5913469222339,0.0,1.0
2020-12-15,32.5347,32.5347,32.3899,32.3899,3500,28.2635790363228,28.2635790363228,28.1377882269882,28.1377882269882,4028.91119534644,0.0,1.0
2020-12-16,32.8239,32.8239,32.69,32.69,980,28.5148131665685,28.5148131665685,28.3984914167763,28.3984914167763,1128.095134697,0.0,1.0
2020-12-17,33.0387,33.135,33.0387,33.135,249,28.701414450029,28.785072288005,28.701414450029,28.785072288005,286.62825361179,0.0,1.0
2020-12-18,32.9926,33.0399,32.94,32.9701,1191,28.6613664092118,28.7024569152997,28.6156716815115,28.6418201853857,1370.98092390218,0.0,1.0
2020-12-21,32.5469,32.5469,32.06,32.06,2104,28.2741774332419,28.2741774332419,27.8511971496436,27.8511971496436,2421.9511871454,0.0,1.0
2020-12-22,32.4833,32.4833,32.459,32.4601,741,28.2189267738932,28.2189267738932,28.197816852161,28.1987724453258,852.978055929063,0.0,1.0
2020-12-23,32.8298,32.8298,32.769,32.769,7229,28.5199386208162,28.5199386208162,28.4671203804326,28.4671203804326,8321.428294617,0.0,1.0
2020-12-24,32.7761,32.7761,32.729,32.729,629,28.526714645076,28.526714645076,28.4857211083287,28.4857211083287,722.696852985086,0.0615,1.0
2020-12-28,33.0161,33.0201,33.0161,33.02,590,28.7355989087565,28.7390803131512,28.7355989087565,28.7389932780413,677.88735017679,0.0,1.0
2020-12-29,33.26,33.479,33.2532,33.479,1892,28.9478775417218,29.1384844323302,28.9419591542508,29.1384844323302,2173.8353670076,0.0,1.0
2020-12-30,33.2985,33.2985,33.2985,33.2985,130,28.9813860590205,28.9813860590205,28.9813860590205,28.9813860590205,149.365009360988,0.0,1.0
2020-12-31,32.95,33.0391,32.95,33.0,789,28.6780687011345,28.7556169840259,28.6780687011345,28.7215862560679,906.530710660148,0.0,1.0
2021-01-04,33.3581,33.78,33.3581,33.78,1047,29.0332589845012,29.4004601130295,29.0332589845012,29.4004601130295,1202.96280616118,0.0,1.0
2021-01-05,33.6259,33.6259,33.47,33.47,148,29.2663390087247,29.2663390087247,29.1306512724422,29.1306512724422,170.046318349432,0.0,1.0
2021-01-06,33.8668,34.03,33.83,33.86,3705,29.476006588394,29.6180478876967,29.443977667963,29.470088200923,4256.90276678814,0.0,1.0
2021-01-07,33.9583,33.9583,33.93,33.93,352,29.5556437139222,29.5556437139222,29.5310127778298,29.5310127778298,404.434486885135,0.0,1.0
2021-01-08,34.1,34.12,34.01,34.12,1599,29.6789724646035,29.6963794865769,29.6006408657233,29.6963794865769,1837.18961514015,0.0,1.0
2021-01-11,33.6367,33.6945,33.49,33.49,2301,29.2757388005903,29.3260450940933,29.1480582944156,29.1480582944156,2643.76066568948,0.0,1.0
2021-01-12,33.7503,33.7503,33.5588,33.5588,2396,29.3746106853991,29.3746106853991,29.207938450004,29.207938450004,2752.91201868405,0.0,1.0
2021-01-13,33.7051,33.78,33.7051,33.74,2295,29.3352708157392,29.4004601130295,29.3352708157392,29.3656460690828,2636.86689602667,0.0,1.0
2021-01-14,33.893,33.94,33.893,33.939,603,29.4988097871791,29.5397162888165,29.4988097871791,29.5388459377178,692.823851112889,0.0,1.0
2021-01-15,33.3836,33.49,33.3836,33.49,1139,29.0554529375172,29.1480582944156,29.0554529375172,29.1480582944156,1308.66727432435,0.0,1.0
2021-01-19,33.6341,33.6341,33.52,33.52,405,29.2734758877337,29.2734758877337,29.1741688273757,29.1741688273757,465.329452240001,0.0,1.0
2021-01-20,33.82,33.82,33.67,33.69,2279,29.4352741569763,29.4352741569763,29.304721492176,29.3221285141493,2618.48351025916,0.0,1.0
2021-01-21,34.0171,34.0171,33.86,33.86,945,29.6068203585239,29.6068203585239,29.470088200923,29.470088200923,1085.76872189333,0.0,1.0
2021-01-22,33.8365,33.8996,33.8365,33.8996,463,29.4496349501043,29.5045541044303,29.4496349501043,29.5045541044303,531.96922564721,0.0,1.0
2021-01-25,33.682,33.682,33.58,33.6047,3193,29.31516570536,29.31516570536,29.2263898932958,29.2478875654329,3668.63442222795,0.0,1.0
2021-01-26,33.7324,33.76,33.73,33.73,1698,29.3590314007329,29.3830530910561,29.3569425580961,29.3569425580961,1950.93681457659,0.0,1.0
2021-01-27,32.9699,33.29,32.9699,33.07,2984,28.695388687998,28.9739880746818,28.695388687998,28.7825108329747,3428.5014456399,0.0,1.0
2021-01-28,33.2695,33.38,33.17,33.17,1373,28.9561458771591,29.052319673562,28.8695459428416,28.8695459428416,1577.52429117413,0.0,1.0
2021-01-29,32.6429,32.67,32.619,32.619,875,28.4107838787333,28.4343703935072,28.3899824874751,28.3899824874751,1005.34140916049,0.0,1.0
2021-02-01,33.0752,33.0752,33.02,33.02,2043,28.7870366586878,28.7870366586878,28.7389932780413,28.7389932780413,2347.32857018845,0.0,1.0
2021-02-02,33.3519,33.3519,33.19,33.19,1486,29.0278628076894,29.0278628076894,28.886952964815,28.886952964815,1707.35695315714,0.0,1.0
2021-02-03,33.38,33.38,33.29,33.3,1634,29.052319673562,29.052319673562,28.9739880746818,28.9826915856685,1877.40327150657,0.0,1.0
2021-02-04,33.3111,33.319,33.21,33.21,1448,28.9923524828638,28.9992282565432,28.9043599867883,28.9043599867883,1663.69641195931,0.0,1.0
2021-02-05,33.547,33.547,33.51,33.529,589,29.1976683070397,29.1976683070397,29.165465316389,29.1820019872637,676.738388566321,0.0,1.0
2021-02-08,33.6025,33.6278,33.58,33.58,909,29.2459727930158,29.2679926758121,29.2263898932958,29.2263898932958,1044.40610391645,0.0,1.0
2021-02-09,33.7957,33.7957,33.64,33.65,50672,29.4141246252786,29.4141246252786,29.2786109592159,29.2873144702026,58220.1827256921,0.0,1.0
2021-02-10,33.6227,33.72,33.6227,33.6945,1700,29.2635538852089,29.3482390471094,29.2635538852089,29.3260450940933,1953.23473779753,0.0,1.0
2021-02-11,33.9447,33.9515,33.82,33.89,5037,29.5438069389803,29.5497253264512,29.4352741569763,29.4961987338831,5787.31963193303,0.0,1.0
2021-02-12,34.1515,34.1515,33.96,33.96,1539,29.7237955461849,29.7237955461849,29.5571233107899,29.5571233107899,1768.251918512,0.0,1.0
2021-02-16,34.376,34.45,34.376,34.4,1599,29.9191893678361,29.9835953491376,29.9191893678361,29.9400777942041,1837.18961514015,0.0,1.0
2021-02-17,34.0363,34.06,33.86,34.06,1300,29.6235310996183,29.6441584206568,29.470088200923,29.6441584206568,1493.65009360988,0.0,1.0
2021-02-18,33.9523,33.9523,33.9523,33.9523,68,29.5504216073301,29.5504216073301,29.5504216073301,29.5504216073301,78.1293895119014,0.0,1.0
2021-02-19,33.9728,34.11,33.97,34.09,2808,29.5682638048528,29.6876759755902,29.5658268217766,29.6702689536168,3226.28420219734,0.0,1.0
2021-02-22,33.8586,34.0403,33.8586,33.99,1606,29.4688697093849,29.627012504013,29.4688697093849,29.58323384375,1845.23234641343,0.0,1.0
2021-02-23,33.7861,33.79,33.75,33.79,330,29.4057692547314,29.4091636240162,29.3743495800695,29.4091636240162,379.157331454815,0.0,1.0
2021-02-24,34.0023,34.0023,33.9999,33.9999,200,29.5939391622636,29.5939391622636,29.5918503196268,29.5918503196268,229.792322093827,0.0,1.0
2021-02-25,33.5063,34.14,33.5063,34.13,1702,29.1622450173239,29.7137865085503,29.1622450173239,29.7050829975636,1955.53266101847,0.0,1.0
2021-02-26,33.1437,33.2097,33.1229,33.1229,467,28.8466557089466,28.9040988814587,28.8285524060943,28.8285524060943,536.565072089087,0.0,1.0
2021-03-01,33.5954,33.62,33.41,33.4597,3375,29.2397933002153,29.2612039372425,29.0784302065221,29.1216866561259,3877.74543533333,0.0,1.0
2021-03-02,33.7247,33.85,33.67,33.68,1063,29.3523296972731,29.4613846899363,29.304721492176,29.3134250031626,1221.34619192869,0.0,1.0
2021-03-03,33.4446,33.64,33.4446,33.57,1639,29.108544354536,29.2786109592159,29.108544354536,29.2176863823091,1883.14807955892,0.0,1.0
2021-03-04,33.0193,33.56,33.0193,33.56,687,28.7383840322722,29.2089828713224,28.7383840322722,29.2089828713224,789.336626392297,0.0,1.0
2021-03-05,33.2229,33.2229,32.91,33.08,1581,28.9155875159612,28.9155875159612,28.6432546571877,28.7912143439614,1816.5083061517,0.0,1.0
2021-03-08,33.1246,33.26,33.1246,33.23,8253,28.830032002962,28.9478775417218,28.830032002962,28.9217670087617,9482.38017120179,0.0,1.0
2021-03-09,33.6987,33.7325,33.66,33.69,1218,29.3297005687078,29.3591184358428,29.2960179811893,29.3221285141493,1399.43524155141,0.0,1.0
2021-03-10,33.9703,33.9703,33.8824,33.9,738,29.5660879271062,29.5660879271062,29.4895840655332,29.5049022448698,847.933668526222,0.0,1.0
2021-03-11,34.2908,34.2908,34.12,34.14,917,29.8450354542295,29.8450354542295,29.6963794865769,29.7137865085503,1053.5977968002,0.0,1.0
2021-03-12,34.3072,34.31,34.03,34.03,31769,29.8593092122477,29.8617461953239,29.6180478876967,29.6180478876967,36501.361402994,0.0,1.0
2021-03-15,34.2625,34.2625,34.0,34.2276,3126,29.8204045181372,29.8204045181372,29.5919373547366,29.7900292647936,3591.65399432652,0.0,1.0
2021-03-16,34.372,34.372,34.372,34.372,87,29.9157079634414,29.9157079634414,29.9157079634414,29.9157079634414,99.9596601108149,0.0,1.0
2021-03-17,34.5484,34.5484,34.21,34.21,574,30.0692378972466,30.0692378972466,29.7747110854571,29.7747110854571,659.503964409283,0.0,1.0
2021-03-18,34.1518,34.489,34.1518,34.41,3734,29.7240566515146,30.0175390419856,29.7240566515146,29.9487813051908,4290.22265349175,0.0,1.0
2021-03-19,34.1756,34.205,34.02,34.02,809,29.7447710076629,29.7703593299637,29.60934437671,29.60934437671,929.50994286953,0.0,1.0
2021-03-22,34.355,34.355,34.3407,34.3407,314,29.900911994764,29.900911994764,29.8884659740531,29.8884659740531,360.773945687309,0.0,1.0
2021-03-23,33.9393,33.9393,33.9393,33.9393,98,29.5391070430474,29.5391070430474,29.5391070430474,29.5391070430474,112.598237825976,0.0,1.0
2021-03-24,33.8175,33.982,33.8175,33.96,1127,29.4330982792296,29.5762710349606,29.4330982792296,29.5571233107899,1294.87973499872,0.0,1.0
2021-03-25,33.7923,33.7923,33.535,33.56,1503,29.5845654809309,29.5845654809309,29.3593038474155,29.381190908581,1716.76771567719,0.19923,1.0
2021-03-26,34.1991,34.1991,33.93,33.94,868,29.9407117402161,29.9407117402161,29.7051194138305,29.7138742382967,991.453344782302,0.0,1.0
2021-03-29,34.1135,34.1135,34.1135,34.1135,147,29.8657704427854,29.8657704427854,29.8657704427854,29.8657704427854,167.907421293777,0.0,1.0
2021-03-30,34.0715,34.1181,34.0715,34.1181,683,29.8290001800273,29.8697976620398,29.8290001800273,29.8697976620398,780.141283970407,0.0,1.0
2021-03-31,34.1163,34.18,34.1163,34.16,905,29.8682217936359,29.9239900254856,29.8682217936359,29.9064803765532,1033.71575694468,0.0,1.0
2021-04-01,34.6085,34.61,34.28,34.3,1464,30.2991342538625,30.3004474775324,30.0115382701477,30.0290479190801,1672.22084880333,0.0,1.0
2021-04-05,35.2311,35.24,35.1245,35.1245,1082,30.8442096251284,30.8520014189033,30.7508831963186,30.7508831963186,1235.88999891066,0.0,1.0
2021-04-06,34.8518,34.8899,34.8518,34.8899,842,30.5121391331252,30.5454950143415,30.5121391331252,30.5454950143415,961.755433533064,0.0,1.0
2021-04-07,34.9299,34.96,34.86,34.89,1230,30.5805143122063,30.6068663338496,30.5193180891875,30.5455825625861,1404.93964756017,0.0,1.0
2021-04-08,35.225,35.2401,35.1,35.1,2716,30.838869182204,30.8520889671479,30.7294338763764,30.7294338763764,3102.28949818978,0.0,1.0
2021-04-09,35.36,35.36,35.259,35.259,349,30.9570593124977,30.9570593124977,30.8686355853891,30.8686355853891,398.637347153253,0.0,1.0
2021-04-12,35.1939,35.2199,35.16,35.2199,663,30.8116416781141,30.8344042217262,30.7819628231736,30.8344042217262,757.296736855606,0.0,1.0
2021-04-13,35.4524,35.4524,35.3,35.3,1885,31.0379538905655,31.0379538905655,30.9045303657005,30.9045303657005,2153.09856556986,0.0,1.0
2021-04-14,35.3918,35.48,35.3918,35.47,879,30.9848996543003,31.0621172060922,30.9848996543003,31.053362381626,1004.01784569544,0.0,1.0
2021-04-15,35.68,35.71,35.61,35.61,1668,31.2372136954163,31.2634781688149,31.1759299241528,31.1759299241528,1905.23522937428,0.0,1.0
2021-04-16,36.1254,36.1254,35.87,35.89,1538,31.627153577141,31.627153577141,31.4035553602741,31.4210650092066,1756.74567312809,0.0,1.0
2021-04-19,36.1901,36.21,36.14,36.21,3217,31.6837972914373,31.7012193921251,31.6399356208617,31.7012193921251,3674.54540341552,0.0,1.0
2021-04-20,35.6713,35.6713,35.59,35.59,356,31.2295969981307,31.2295969981307,31.1584202752204,31.1584202752204,406.632938643432,0.0,1.0
2021-04-21,35.9903,35.9903,35.83,35.83,765,31.5088758986026,31.5088758986026,31.3685360624093,31.3685360624093,873.803927141084,0.0,1.0
2021-04-22,35.8469,36.01,35.8468,36.01,3451,31.3833317157572,31.526122902801,31.3832441675125,31.526122902801,3941.82660465867,0.0,1.0
2021-04-23,36.1739,36.187,35.92,35.96,1897,31.6696144758021,31.6810832958528,31.4473294826052,31.48234878047,2166.80529383874,0.0,1.0
2021-04-26,36.1709,36.205,36.1709,36.205,301,31.6669880284622,31.696841979892,31.6669880284622,31.696841979892,343.810434077734,0.0,1.0
2021-04-27,36.1699,36.1699,36.09,36.11,457,31.6661125460156,31.6661125460156,31.5961614985306,31.613671147463,521.997901573171,0.0,1.0
2021-04-28,36.1975,36.1975,36.11,36.11,777,31.6902758615423,31.6902758615423,31.613671147463,31.613671147463,887.510655409965,0.0,1.0
2021-04-29,36.2084,36.23,36.09,36.23,848,31.6998186202105,31.7187290410575,31.5961614985306,31.7187290410575,968.608797667502,0.0,1.0
2021-04-30,35.6393,36.04,35.6228,36.04,15067,31.2015815598388,31.5523873761996,31.1871360994696,31.5523873761996,17209.9395689343,0.0,1.0
2021-05-03,36.1244,36.1244,36.01,36.04,1981,31.6262780946944,31.6262780946944,31.526122902801,31.5523873761996,2262.7523917209,0.0,1.0
2021-05-04,35.5435,35.64,35.32,35.64,2214,31.1177103414526,31.2021943975514,30.9220400146329,31.2021943975514,2528.89136560831,0.0,1.0
2021-05-05,36.061,36.061,35.93,35.95,700,31.5707725075786,31.5707725075786,31.4560843070714,31.4735939560038,799.559149017987,0.0,1.0
2021-05-06,36.3239,36.3239,36.3239,36.3239,81,31.8009368427951,31.8009368427951,31.8009368427951,31.8009368427951,92.5204158149385,0.0,1.0
2021-05-07,36.8312,36.84,36.54,36.54,1301,32.2450690879657,32.2527733334959,31.9901285995098,31.9901285995098,1486.03778981771,0.0,1.0
2021-05-10,36.578,36.8,36.578,36.8,426,32.0233969324814,32.2177540356311,32.0233969324814,32.2177540356311,486.588853545231,0.0,1.0
2021-05-11,36.1704,36.1704,36.009,36.009,373,31.6665502872389,31.6665502872389,31.5252474203544,31.5252474203544,426.050803691013,0.0,1.0
2021-05-12,35.7904,35.905,35.7904,35.86,3456,31.3338669575232,31.4341972459059,31.3338669575232,31.3948005358079,3947.53774143736,0.0,1.0
2021-05-13,36.1471,36.1471,36.01,36.01,1283,31.6461515462327,31.6461515462327,31.526122902801,31.526122902801,1465.47769741439,0.0,1.0
2021-05-14,36.7833,36.7833,36.46,36.46,1125,32.2031334787726,32.2031334787726,31.9200900037802,31.9200900037802,1285.00577520748,0.0,1.0
2021-05-17,36.7982,36.7982,36.77,36.77,171,32.2161781672272,32.2161781672272,32.1914895622325,32.1914895622325,195.320877831537,0.0,1.0
2021-05-18,36.8558,36.94,36.8558,36.8901,1193,32.2666059561525,32.340321578158,32.2666059561525,32.2966350040716,1362.6772353978,0.0,1.0
2021-05-19,36.5003,36.62,36.5003,36.62,647,31.955371946379,32.0601671952394,31.955371946379,32.0601671952394,739.021099163767,0.0,1.0
2021-05-20,37.0606,37.0606,36.8,36.8,1060,32.4459047612204,32.4459047612204,32.2177540356311,32.2177540356311,1210.76099708438,0.0,1.0
2021-05-21,37.077,37.1,37.07,37.1,862,32.460262673345,32.4803987696172,32.4541342962186,32.4803987696172,984.599980647862,0.0,1.0
2021-05-24,37.3051,37.3051,37.2705,37.2801,906,32.6599602194191,32.6599602194191,32.629668526766,32.6380731582536,1034.85798430042,0.0,1.0
2021-05-25,37.3314,37.389,37.3314,37.389,344,32.6829854077652,32.7334131966905,32.6829854077652,32.7334131966905,392.926210374553,0.0,1.0
2021-05-26,37.2348,37.2348,37.2,37.2,1028,32.5984138034217,32.5984138034217,32.5679470142793,32.5679470142793,1174.2097217007,0.0,1.0
2021-05-27,37.3162,37.3162,37.3162,37.3162,126,32.6696780745766,32.6696780745766,32.6696780745766,32.6696780745766,143.920646823237,0.0,1.0
2021-05-28,37.4358,37.52,37.3,37.3,2323,32.7743857751924,32.8481013971978,32.6554952589413,32.6554952589413,2653.39414738397,0.0,1.0
2021-06-01,37.6197,37.77,37.6197,37.72,904,32.9353869971259,33.0669720088529,32.9353869971259,33.0231978865219,1032.57352958894,0.0,1.0
2021-06-02,37.648,37.648,37.648,37.648,176,32.9601631503652,32.9601631503652,32.9601631503652,32.9601631503652,201.032014610237,0.0,1.0
2021-06-03,37.4356,37.47,37.37,37.37,302,32.7742106787031,32.8043272748668,32.7167790302048,32.7167790302048,344.952661433473,0.0,1.0
2021-06-04,37.7672,37.7672,37.74,37.74,464,33.0645206580024,33.0645206580024,33.0407075354543,33.0407075354543,529.99349306335,0.0,1.0
2021-06-07,37.9863,37.9863,37.9,37.91,930,33.2563388620569,33.2563388620569,33.1807847269136,33.1895395513798,1062.27144083818,0.0,1.0
2021-06-08,37.9936,38.04,37.99,37.99,521,33.2627298839172,33.3033522694404,33.2595781471094,33.2595781471094,595.10045234053,0.0,1.0
2021-06-09,37.9501,37.9901,37.95,37.9608,691,33.2246463974893,33.2596656953541,33.2245588492446,33.2340140596681,789.279102816325,0.0,1.0
2021-06-10,38.0011,38.029,37.92,37.92,2514,33.2692960022669,33.2937219625276,33.198294375846,33.198294375846,2871.55957233031,0.0,1.0
2021-06-11,38.118,38.118,38.01,38.03,919,33.3716399002768,33.3716399002768,33.2770877960418,33.2945974449742,1049.70693992504,0.0,1.0
2021-06-14,38.2105,38.2105,38.13,38.13,2380,33.4526220265892,33.4526220265892,33.3821456896363,33.3821456896363,2718.50110666115,0.0,1.0
2021-06-15,38.2194,38.2199,38.16,38.21,1003,33.4604138203641,33.4608515615874,33.4084101630349,33.4521842853659,1145.6540378072,0.0,1.0
2021-06-16,37.9129,37.95,37.9129,37.95,299,33.192078450475,33.2245588492446,33.192078450475,33.2245588492446,341.525979366254,0.0,1.0
2021-06-17,37.5728,37.6,37.5728,37.598,923,32.8943268703794,32.9181399929275,32.8943268703794,32.9163890280342,1054.275849348,0.0,1.0
2021-06-18,36.9125,37.0041,36.9125,36.97,2472,32.3162458108759,32.3964400029864,32.3162458108759,32.3665860515566,2823.58602338923,0.0,1.0
2021-06-21,37.437,37.44,37.437,37.44,247,32.7754363541283,32.7780628014682,32.7754363541283,32.7780628014682,282.130156867775,0.0,1.0
2021-06-22,37.4698,37.4698,37.4698,37.4698,142,32.8041521783775,32.8041521783775,32.8041521783775,32.8041521783775,162.196284515077,0.0,1.0
2021-06-23,37.1903,37.45,37.1903,37.45,924,32.5594548345471,32.7868176259344,32.5594548345471,32.7868176259344,1055.41807670374,0.0,1.0
2021-06-24,37.102,37.13,37.102,37.129,1421,32.8919630677735,32.916785852688,32.8919630677735,32.9158993246553,1602.88219621818,0.4681,1.0
2021-06-25,37.1941,37.2336,37.12,37.16,3698,32.9736122995815,33.0086301568716,32.9079205723614,32.9433816936678,4171.32889628067,0.0,1.0
2021-06-28,36.98,37.08,36.93,37.08,1177,32.7838066477889,32.872459451055,32.7394802461559,32.872459451055,1327.65119278592,0.0,1.0
2021-06-29,37.0037,37.04,36.96,37.02,726,32.804817362163,32.8369983297485,32.7660760871357,32.8192677690953,818.925034802531,0.0,1.0
2021-06-30,36.7299,36.77,36.59,36.68,38185,32.5620859868205,32.5976357609302,32.4380607150513,32.5178482379907,43072.5240412323,0.0,1.0
2021-07-01,36.93,36.93,36.8074,36.82,1250,32.7394802461559,32.7394802461559,32.6307919093517,32.6419621625632,1409.99489463246,0.0,1.0
2021-07-02,37.0226,37.0226,36.8,36.8,351,32.8215727419802,32.8215727419802,32.62423160191,32.62423160191,395.926566412795,0.0,1.0
2021-07-06,36.8386,37.02,36.72,37.02,1361,32.6584515839707,32.8192677690953,32.5533093592972,32.8192677690953,1535.20244127582,0.0,1.0
2021-07-07,37.1222,37.1222,37.113,37.12,465,32.9098709340332,32.9098709340332,32.9017148761328,32.9079205723614,524.518100803275,0.0,1.0
2021-07-08,36.6409,36.72,36.598,36.598,1582,32.4831849919137,32.5533093592972,32.4451529393126,32.4451529393126,1784.48953864684,0.0,1.0
2021-07-09,37.1623,37.1623,36.92,36.92,1047,32.9454207081429,32.9454207081429,32.7306149658293,32.7306149658293,1181.01172374415,0.0,1.0
2021-07-12,37.3433,37.3799,37.25,37.25,4713,33.1058822820545,33.1383292080499,33.0231692166073,33.0231692166073,5316.24475072222,0.0,1.0
2021-07-13,37.1224,37.239,37.1224,37.23,806,32.9100482396398,33.013417408248,32.9100482396398,33.0054386559541,909.164708059008,0.0,1.0
2021-07-14,37.2313,37.2313,37.2313,37.2313,53,33.0065911423965,33.0065911423965,33.0065911423965,33.0065911423965,59.7837835324162,0.0,1.0
2021-07-15,36.8854,36.8854,36.73,36.73,428,32.6999410958992,32.6999410958992,32.5621746396238,32.5621746396238,482.782251922154,0.0,1.0
2021-07-16,36.6423,36.6423,36.6423,36.6423,2,32.4844261311594,32.4844261311594,32.4844261311594,32.4844261311594,2.25599183141193,0.0,1.0
2021-07-19,35.9905,35.9905,35.9905,35.9905,68,31.9065871594712,31.9065871594712,31.9065871594712,31.9065871594712,76.7037222680058,0.0,1.0
2021-07-20,36.175,36.1805,35.85,35.85,3204,32.0701515814971,32.0750274856768,31.7820299708824,31.7820299708824,3614.09891392192,0.0,1.0
2021-07-21,36.7719,36.7852,36.56,36.56,3128,32.5993201641922,32.6111109870266,32.4114648740715,32.4114648740715,3528.37122432827,0.0,1.0
2021-07-22,36.8608,36.89,36.76,36.88,1571,32.6781325062958,32.7040191248495,32.5887704806036,32.6951538445228,1772.08158357407,0.0,1.0
2021-07-23,37.2004,37.26,37.19,37.2177,1868,32.9791974261873,33.0320344969339,32.9699775346476,32.9945343611523,2107.09637053875,0.0,1.0
2021-07-26,37.2932,37.319,37.24,37.25,690,33.0614672276182,33.0843396508609,33.0143039362807,33.0231692166073,778.317181837117,0.0,1.0
2021-07-27,37.2253,37.2253,37.11,37.11,1205,33.0012719742005,33.0012719742005,32.8990552920348,32.8990552920348,1359.23507842569,0.0,1.0
2021-07-28,37.3725,37.41,37.28,37.28,450,33.1317689006082,33.165013701833,33.0497650575871,33.0497650575871,507.598162067685,0.0,1.0
2021-07-29,37.6368,37.69,37.6368,37.67,1113,33.3660782596404,33.4132415509779,33.3660782596404,33.3955109903247,1255.45945418074,0.0,1.0
2021-07-30,37.5167,37.547,37.5167,37.547,276,33.2596062429178,33.2864680423075,33.2596062429178,33.2864680423075,311.326872734847,0.0,1.0
2021-08-02,37.6351,37.74,37.6351,37.74,1421,33.3645711619849,33.457567952611,33.3645711619849,33.457567952611,1602.88219621818,0.0,1.0
2021-08-03,37.9087,37.91,37.8977,37.8977,1010,33.6071252317208,33.6082777181633,33.5973734233615,33.5973734233615,1139.27587486303,0.0,1.0
2021-08-04,37.9165,37.98,37.9165,37.95,555,33.6140401503756,33.6703346804495,33.6140401503756,33.6437388394697,626.037733216811,0.0,1.0
2021-08-05,38.0472,38.0472,38.0472,38.0472,31,33.7299093642443,33.7299093642443,33.7299093642443,33.7299093642443,34.967873386885,0.0,1.0
2021-08-06,37.8081,37.85,37.8081,37.85,574,33.5179405116352,33.5550860362036,33.5179405116352,33.5550860362036,647.469655615224,0.0,1.0
2021-08-09,37.7856,37.799,37.76,37.76,1631,33.4979936309003,33.5098731065379,33.4752985132642,33.4752985132642,1839.76133851643,0.0,1.0
2021-08-10,37.8847,37.92,37.84,37.84,2461,33.585848558937,33.6171429984899,33.546220755877,33.546220755877,2775.99794855238,0.0,1.0
2021-08-11,38.1599,38.17,38.1318,38.17,2387,33.8298210735251,33.838775006655,33.8049096358074,33.838775006655,2692.52625079015,0.0,1.0
2021-08-12,38.1869,38.199,38.1869,38.199,274,33.853757330407,33.8644843196022,33.853757330407,33.8644843196022,309.070880903435,0.0,1.0
2021-08-13,38.4151,38.429,38.4,38.42,2060,34.0560630274601,34.0683857671141,34.042676454167,34.0604070148202,2323.67158635429,0.0,1.0
2021-08-16,38.2651,38.2651,38.0903,38.16,475,33.923083822561,33.923083822561,33.768118722452,33.8299097263284,535.798059960335,0.0,1.0
2021-08-17,38.0117,38.0117,37.94,37.94,153,33.6984376190848,33.6984376190848,33.6348735591431,33.6348735591431,172.583375103013,0.0,1.0
2021-08-18,37.8881,38.07,37.8881,38.029,2652,33.588862754248,33.750122203389,33.588862754248,33.7137745540499,2991.44516845222,0.0,1.0
2021-08-19,37.474,37.53,37.1676,37.32,18171,33.2217514959232,33.2713970657522,32.950119306716,33.0852261788935,20496.8137842931,0.0,1.0
2021-08-20,37.6711,37.6711,37.51,37.51,773,33.3964861711606,33.3964861711606,33.253666505099,33.253666505099,871.940842840713,0.0,1.0
2021-08-23,38.0084,38.078,37.86,37.86,2131,33.6955120765771,33.7572144276502,33.5639513165302,33.5639513165302,2403.75929636941,0.0,1.0
2021-08-24,37.9727,37.995,37.9727,37.98,2815,33.6638630258111,33.6836326009394,33.6638630258111,33.6703346804495,3175.30850271229,0.0,1.0
2021-08-25,37.9674,38.009,37.9295,37.9295,511,33.659164427238,33.6960439933967,33.6255650148001,33.6255650148001,576.405912925749,0.0,1.0
2021-08-26,37.775,37.86,37.775,37.86,1162,33.4885964337541,33.5639513165302,33.4885964337541,33.5639513165302,1310.73125405033,0.0,1.0
2021-08-27,38.1358,38.1358,38.1358,38.1358,9,33.808455747938,33.808455747938,33.808455747938,33.808455747938,10.1519632413537,0.0,1.0
2021-08-30,38.15,38.19,38.15,38.19,2036,33.8210444460018,33.8565055673082,33.8210444460018,33.8565055673082,2296.59968437735,0.0,1.0
2021-08-31,38.0498,38.07,37.9901,37.9901,1492,33.7322143371292,33.750122203389,33.6792886135794,33.6792886135794,1682.9699062333,0.0,1.0
2021-09-01,38.3282,38.38,38.28,38.3,1323,33.9790237414219,34.0249458935137,33.9362930902477,33.9540236509009,1492.338596479,0.0,1.0
2021-09-02,38.4919,38.52,38.4919,38.52,312,34.1241483803685,34.1490598180862,34.1241483803685,34.1490598180862,351.934725700261,0.0,1.0
2021-09-03,38.3661,38.4116,38.2201,38.2401,3356,34.0126231538598,34.0529601793458,33.8831900610913,33.9009206217445,3785.55429310922,0.0,1.0
2021-09-07,38.2471,38.36,38.2471,38.36,2744,33.9071263179732,34.0072153328605,33.9071263179732,34.0072153328605,3095.22079269717,0.0,1.0
2021-09-08,37.9042,38.0299,37.85,37.99,2833,33.6031358555738,33.7145724292793,33.5550860362036,33.6791999607761,3195.61242919501,0.0,1.0
2021-09-09,37.7996,37.7996,37.77,37.77,2098,33.5104050233575,33.5104050233575,33.4841637935908,33.4841637935908,2366.53543115112,0.0,1.0
2021-09-10,37.6872,37.6917,37.6705,37.69,4165,33.4107592724865,33.4147486486335,33.395954254341,33.4132415509779,4698.10298891535,0.0,1.0
2021-09-13,37.821,37.821,37.821,37.821,133,33.5293767232565,33.5293767232565,33.5293767232565,33.5293767232565,150.023456788893,0.0,1.0
2021-09-14,37.8234,38.0299,37.8234,38.0299,1757,33.5315043905349,33.7145724292793,33.5315043905349,33.7145724292793,1981.88882389538,0.0,1.0
2021-09-15,37.8172,37.8172,37.8172,37.8172,284,33.5260079167324,33.5260079167324,33.5260079167324,33.5260079167324,320.350840060494,0.0,1.0
2021-09-16,37.8018,37.8018,37.71,37.71,574,33.5123553850294,33.5123553850294,33.4309721116311,33.4309721116311,647.469655615224,0.0,1.0
2021-09-17,37.2671,37.65,37.2566,37.65,1147,33.0383288459658,33.3777804296715,33.0290203016228,33.3777804296715,1293.81131531474,0.0,1.0
2021-09-20,36.55,36.55,36.24,36.27,2109,32.4025995937448,32.4025995937448,32.1277759036201,32.1543717445999,2378.94338622389,0.0,1.0
2021-09-21,36.929,37.028,36.92,36.92,1707,32.7385937181232,32.8263599933566,32.7306149658293,32.7306149658293,1925.48902811009,0.0,1.0
2021-09-22,37.1722,37.31,37.13,37.13,516,32.9541973356663,33.0763608985669,32.916785852688,32.916785852688,582.045892504278,0.0,1.0
2021-09-23,37.5652,37.67,37.44,37.49,17647,33.3026028525019,33.3955109903247,33.1916095428128,33.2359359444458,19905.7439244632,0.0,1.0
2021-09-24,36.83,36.875,36.83,36.875,421,32.947105111405,32.9873608738273,32.947105111405,32.9873608738273,470.615853731945,0.3342,1.0
2021-09-27,36.6,36.63,36.575,36.63,2563,32.7413534368021,32.7681906117503,32.7189891243453,32.7681906117503,2865.05566060565,0.0,1.0
2021-09-28,35.7799,36.01,35.7,36.01,1435,32.0077145309682,32.2135556628209,31.9362381883562,32.2135556628209,1604.1181712716,0.0,1.0
2021-09-29,35.6044,35.7901,35.6044,35.7901,1045,31.8507170575213,32.0168391704506,31.8507170575213,32.0168391704506,1168.15574144865,0.0,1.0
2021-09-30,35.47,35.68,35.4,35.68,1105,31.7304865137533,31.9183467383907,31.6678664388742,31.9183467383907,1235.22688449834,0.0,1.0
2021-10-01,35.6523,35.6523,35.35,35.47,1482,31.8935670801885,31.8935670801885,31.6231378139605,31.7304865137533,1656.65723332718,0.0,1.0
2021-10-04,35.4862,35.4902,35.4862,35.49,1387,31.7449785882254,31.7485568782184,31.7449785882254,31.7483779637188,1550.46125683185,0.0,1.0
2021-10-05,35.64,35.785,35.64,35.65,10618,31.8825638384598,32.0122768507094,31.8825638384598,31.8915095634425,11869.3566150256,0.0,1.0
2021-10-06,35.4204,35.4204,35.159,35.159,673,31.686115717839,31.686115717839,31.4522744667903,31.4522744667903,752.314654540615,0.0,1.0
2021-10-07,35.6795,35.805,35.59,35.59,1370,31.9178994521416,32.0301683006749,31.8378352135461,31.8378352135461,1531.4577663011,0.0,1.0
2021-10-08,35.67,35.72,35.5801,35.72,3797,31.909401013408,31.9541296383216,31.8289789458132,31.9541296383216,4244.4855026608,0.0,1.0
2021-10-11,35.4577,35.69,35.4577,35.67,703,31.7194832720246,31.9272924633734,31.7194832720246,31.909401013408,785.850226065457,0.0,1.0
2021-10-12,35.5676,35.62,35.5234,35.54,1237,31.8177967895848,31.8646723884943,31.7782566851611,31.7931065886325,1382.78339920764,0.0,1.0
2021-10-13,36.101,36.12,35.87,35.88,1016,32.2949617601638,32.311958637631,32.0883155130626,32.0972612380454,1135.73802230797,0.0,1.0
2021-10-14,36.4785,36.48,36.41,36.41,4781,32.6326628782619,32.6340047370093,32.5713846621302,32.5713846621302,5344.45224867561,0.0,1.0
2021-10-15,36.6943,36.719,36.58,36.58,4235,32.8257116233893,32.8478075640967,32.7234619868367,32.7234619868367,4734.10484692349,0.0,1.0
2021-10-18,36.5683,36.5683,36.55,36.55,2185,32.7129954886069,32.7129954886069,32.6966248118885,32.6966248118885,2442.50745939264,0.0,1.0
2021-10-19,36.75,36.78,36.71,36.71,5199,32.8755393115431,32.9023764864913,32.8397564116122,32.8397564116122,5811.71454525507,0.0,1.0
2021-10-20,36.907,36.907,36.78,36.78,2078,33.015987193772,33.015987193772,32.9023764864913,32.9023764864913,2322.89725428737,0.0,1.0
2021-10-21,36.9785,36.9785,36.91,36.91,3037,33.0799491273986,33.0799491273986,33.0186709112669,33.0186709112669,3394.91769069814,0.0,1.0
2021-10-22,37.22,37.22,37.2005,37.21,944,33.2959883857316,33.2959883857316,33.2785442220152,33.2870426607488,1055.25265064835,0.0,1.0
2021-10-25,37.1121,37.16,37.1121,37.149,1787,33.1994640131679,33.2423140358352,33.1994640131679,33.2324737383542,1997.6022104964,0.0,1.0
2021-10-26,37.2211,37.32,37.16,37.29,3405,33.2969724154797,33.3854456355589,33.2423140358352,33.3586084606107,3806.28736806953,0.0,1.0
2021-10-27,37.1173,37.25,37.1173,37.25,740,33.2041157901589,33.3228255606798,33.2041157901589,33.3228255606798,827.210764279429,0.0,1.0
2021-10-28,37.5056,37.53,37.33,37.34,2259,33.5514782912384,33.5733058601963,33.3943913605416,33.4033370855244,2525.22853582058,0.0,1.0
2021-10-29,37.2889,37.2889,37.21,37.21,739,33.3576244308626,33.3576244308626,33.2870426607488,33.2870426607488,826.092911895267,0.0,1.0
2021-11-01,37.6097,37.6097,37.36,37.44,3788,33.6446032883087,33.6446032883087,33.4212285354898,33.4927943353517,4234.42483120334,0.0,1.0
2021-11-02,37.5893,37.5893,37.57,37.58,486,33.6263540093439,33.6263540093439,33.6090887601272,33.61803448511,543.276258702436,0.0,1.0
2021-11-03,38.0307,38.0307,38.0307,38.0307,130,34.0212183100817,34.0212183100817,34.0212183100817,34.0212183100817,145.320809940981,0.0,1.0
2021-11-04,37.9018,37.9018,37.84,37.84,3727,33.9059079150543,33.9059079150543,33.850623334661,33.850623334661,4166.2358357695,0.0,1.0
2021-11-05,37.8393,37.8393,37.76,37.77,647,33.8499971339122,33.8499971339122,33.7790575347991,33.7880032597819,723.25049255242,0.0,1.0
2021-11-08,37.91,37.94,37.9,37.93,8854,33.9132434095401,33.9400805844883,33.9042976845574,33.9311348595056,9897.46500936496,0.0,1.0
2021-11-09,37.9223,37.9223,37.8,37.8,86456,33.9242466512689,33.9242466512689,33.8148404347301,33.8148404347301,96645.0457250571,0.0,1.0
2021-11-10,37.4801,37.7,37.469,37.66,4464,33.5286666925325,33.7253831849028,33.5187369378016,33.6896002849718,4990.09304289644,0.0,1.0
2021-11-11,37.6321,37.64,37.6321,37.64,371,33.66464171227,33.6717088350063,33.66464171227,33.6717088350063,414.723234523876,0.0,1.0
2021-11-12,37.7862,37.79,37.77,37.7714,1054,33.8024953342539,33.8058947097473,33.7880032597819,33.7892556612795,1178.21641290611,0.0,1.0
2021-11-15,37.6394,37.83,37.6394,37.83,470,33.6711720915074,33.8416776096783,33.6711720915074,33.8416776096783,525.390620555853,0.0,1.0
2021-11-16,37.5565,37.64,37.5565,37.62,832,33.5970120314005,33.6717088350063,33.5970120314005,33.6538173850409,930.053183622278,0.0,1.0
2021-11-17,37.6445,37.73,37.61,37.61,1656,33.6757344112486,33.7522203598509,33.6448716600582,33.6448716600582,1851.16354817126,0.0,1.0
2021-11-18,37.6669,37.6669,37.6669,37.6669,7,33.6957728352099,33.6957728352099,33.6957728352099,33.6957728352099,7.82496668912973,0.0,1.0
2021-11-19,37.2731,37.5,37.25,37.5,2179,33.3434901853899,33.5464686852481,33.3228255606798,33.5464686852481,2435.80034508767,0.0,1.0
2021-11-22,37.0101,37.27,37.0101,37.27,1019,33.108217618344,33.3407170106452,33.108217618344,33.3407170106452,1139.09157946046,0.0,1.0
2021-11-23,36.7997,36.7997,36.7997,36.7997,271,32.9199995647073,32.9199995647073,32.9199995647073,32.9199995647073,302.937996107737,0.0,1.0
2021-11-24,36.5634,36.5634,36.5634,36.5634,6,32.7086120833653,32.7086120833653,32.7086120833653,32.7086120833653,6.70711430496835,0.0,1.0
2021-11-26,35.8525,36.13,35.84,36.13,1405,32.0726604943429,32.3209043626137,32.0614783381144,32.3209043626137,1570.58259974675,0.0,1.0
2021-11-29,36.1102,36.16,36.06,36.06,510,32.3031918271479,32.3477415375619,32.2582842877346,32.2582842877346,570.104715922309,0.0,1.0
2021-11-30,35.67,36.08,35.55,36.08,15229,31.909401013408,32.2761757377,31.8020523136152,32.2761757377,17023.7739583938,0.0,1.0
2021-12-01,35.6055,36.35,35.6055,36.24,4040,31.8517010872694,32.5177103122338,31.8517010872694,32.4193073374238,4516.12363201201,0.0,1.0
2021-12-02,35.8772,35.8772,35.7,35.7,413,32.0947564350502,32.0947564350502,31.9362381883562,31.9362381883562,461.673034658654,0.0,1.0
2021-12-03,35.6822,35.6822,35.54,35.54,1013,31.9203147978869,31.9203147978869,31.7931065886325,31.7931065886325,1132.38446515549,0.0,1.0
2021-12-06,36.021,36.07,35.97,36.01,1938,32.2233959603019,32.2672300127173,32.17777276289,32.2135556628209,2166.39792050477,0.0,1.0
2021-12-07,36.7713,36.8,36.56,36.56,1176,32.8945937057563,32.9202679364568,32.7055705368712,32.7055705368712,1314.5944037738,0.0,1.0
2021-12-08,36.9439,36.9439,36.8541,36.8541,484,33.0489969189583,33.0489969189583,32.9686643086134,32.9686643086134,541.040553934113,0.0,1.0
2021-12-09,36.6451,36.69,36.6451,36.69,794,32.7816986564743,32.8218649616467,32.7816986564743,32.8218649616467,887.574793024143,0.0,1.0
2021-12-10,36.7316,36.7316,36.7316,36.7316,75,32.8590791775749,32.8590791775749,32.8590791775749,32.8590791775749,83.8389288121043,0.0,1.0
2021-12-13,36.4388,36.52,36.4388,36.52,595,32.5971483500805,32.6697876369403,32.5971483500805,32.6697876369403,665.122168576027,0.0,1.0
2021-12-14,36.0988,36.0988,36.01,36.04,2454,32.2929937006676,32.2929937006676,32.2135556628209,32.2403928377691,2743.20975073205,0.0,1.0
2021-12-15,36.6274,36.6274,36.6274,36.6274,217,32.7658647232548,32.7658647232548,32.7658647232548,32.7658647232548,242.573967363022,0.0,1.0
2021-12-16,36.6853,36.78,36.56,36.78,1693,32.8176604709048,32.9023764864913,32.7055705368712,32.9023764864913,1892.52408638524,0.0,1.0
2021-12-17,36.1087,36.409,36.1087,36.409,817,32.3018499684005,32.5704900896319,32.3018499684005,32.5704900896319,913.285397859855,0.0,1.0
2021-12-20,36.1505,36.1505,35.9699,35.97,2194,32.3392430988283,32.3392430988283,32.1776833056401,32.17777276289,2452.56813085009,0.0,1.0
2021-12-21,36.5515,36.5515,36.44,36.49,2603,32.6979666706359,32.6979666706359,32.5982218370784,32.6429504619921,2909.7697559721,0.0,1.0
2021-12-22,37.0121,37.0121,36.59,36.61,5454,33.1100067633406,33.1100067633406,32.7324077118194,32.7502991617849,6096.76690321621,0.0,1.0
2021-12-23,37.2185,37.26,37.0328,37.0328,888,33.2946465269842,33.3317712856625,33.1285244140548,33.1285244140548,992.652917135313,0.0,1.0
2021-12-27,37.59,37.59,37.59,37.59,33,33.6408908124408,33.6408908124408,33.6408908124408,33.6408908124408,36.8738749195446,0.01555,1.0
2021-12-28,37.6457,37.691,37.6457,37.67,4155,33.6907391130062,33.7312800109526,33.6907391130062,33.7124862172026,4642.75606941539,0.0,1.0
2021-12-29,37.7279,37.7279,37.68,37.68,224,33.764303391399,33.764303391399,33.7214356427978,33.7214356427978,250.295393393272,0.0,1.0
2021-12-30,37.5452,37.71,37.5452,37.71,511,33.6007973857742,33.7482839195835,33.6007973857742,33.7482839195835,570.986366178403,0.0,1.0
2021-12-31,37.5952,37.67,37.5952,37.67,387,33.6455445137504,33.7124862172026,33.6455445137504,33.7124862172026,432.42998769284,0.0,1.0
2022-01-03,37.7621,37.7621,37.7621,37.7621,263,33.7949104269346,33.7949104269346,33.7949104269346,33.7949104269346,293.87360920728,0.0,1.0
2022-01-04,37.7848,37.85,37.7848,37.85,579,33.8152256230358,33.8735758779166,33.8152256230358,33.8735758779166,646.968896315645,0.0,1.0
2022-01-05,37.4881,37.4881,37.4881,37.4881,6,33.5496961656255,33.5496961656255,33.5496961656255,33.5496961656255,6.70434089446266,0.0,1.0
2022-01-06,37.2219,37.35,37.2219,37.35,1603,33.3114624562807,33.4261045981555,33.3114624562807,33.4261045981555,1791.17640897061,0.0,1.0
2022-01-07,37.4252,37.44,37.39,37.39,753,33.4934042786316,33.5066494285125,33.4619023005364,33.4619023005364,841.394782255062,0.0,1.0
2022-01-10,36.888,36.96,36.888,36.96,2471,33.0126411356562,33.0770769999418,33.0126411356562,33.0770769999418,2761.07105836954,0.0,1.0
2022-01-11,37.2928,37.2928,36.94,36.96,572,33.3749138837508,33.3749138837508,33.0591781487514,33.0770769999418,639.147165272107,0.0,1.0
2022-01-12,37.6427,37.6427,37.549,37.58,1325,33.6880542853277,33.6880542853277,33.6041981675004,33.6319413868456,1480.54194752717,0.0,1.0
2022-01-13,37.2966,37.59,37.2966,37.59,337,33.378314665477,33.6408908124408,33.378314665477,33.6408908124408,376.560480238986,0.0,1.0
2022-01-14,37.1629,37.1629,37.0299,37.13,631,33.2586608452689,33.2586608452689,33.1396334848524,33.2292172350606,705.073184067655,0.0,1.0
2022-01-18,36.6012,36.6012,36.6012,36.6012,169,32.7559716095853,32.7559716095853,32.7559716095853,32.7559716095853,188.838935194031,0.0,1.0
2022-01-19,36.7302,36.95,36.73,36.7699,2561,32.8714191997636,33.0681275743466,32.8712402112517,32.9069484193767,2861.63617178648,0.0,1.0
2022-01-20,36.4394,36.8755,36.4394,36.8755,265,32.6111699034546,33.0014543536622,32.6111699034546,33.0014543536622,296.108389505433,0.0,1.0
2022-01-21,35.9403,36.1,35.9403,36.08,2121,32.164504071997,32.3074263987527,32.164504071997,32.2895275475623,2369.98450619255,0.0,1.0
2022-01-24,35.367,35.367,34.529,35.01,7451,31.6514335026229,31.6514335026229,30.9014716377433,31.3319390088735,8325.67400077354,0.0,1.0
2022-01-25,35.1316,35.26,34.94,34.95,2188,31.4407640241114,31.555674648754,31.2692930297069,31.2782424553021,2444.84964618071,0.0,1.0
2022-01-26,35.1465,35.425,35.1465,35.4,1106,31.4540986682483,31.7033401710752,31.4540986682483,31.6809666070871,1235.83350487928,0.0,1.0
2022-01-27,35.0949,35.34,35.0949,35.34,332,31.4079196321769,31.6272700535158,31.4079196321769,31.6272700535158,370.9735294936,0.0,1.0
2022-01-28,35.2703,35.2703,34.82,34.82,7677,31.5648925571171,31.5648925571171,31.1618999225642,31.1618999225642,8578.20417446496,0.0,1.0
2022-01-31,35.8103,35.8103,35.8103,35.8103,140,32.0481615392591,32.0481615392591,32.0481615392591,32.0481615392591,156.434620870795,0.0,1.0
2022-02-01,36.3405,36.3405,35.9903,36.1,42737,32.5226600843178,32.5226600843178,32.2092511999731,32.3074263987527,47753.9028011084,0.0,1.0
2022-02-02,36.5366,36.5366,36.49,36.49,1052,32.6981583202401,32.6981583202401,32.6564539969664,32.6564539969664,1175.49443682912,0.0,1.0
2022-02-03,36.0,36.18,36.0,36.18,730,32.2179321428005,32.3790218035145,32.2179321428005,32.3790218035145,815.694808826289,0.0,1.0
2022-02-04,35.9269,35.9822,35.9269,35.9822,479,32.1525118416994,32.202002165241,32.1525118416994,32.202002165241,535.229881407935,0.0,1.0
2022-02-07,35.8912,35.8912,35.8912,35.8912,85,32.1205623923245,32.1205623923245,32.1205623923245,32.1205623923245,94.9781626715541,0.0,1.0
2022-02-08,35.961,35.961,35.72,35.72,6609,32.1830293829791,32.1830293829791,31.9673482261343,31.9673482261343,7384.83149525061,0.0,1.0
2022-02-09,36.5722,36.5722,36.5722,36.5722,24,32.7300182753591,32.7300182753591,32.7300182753591,32.7300182753591,26.8173635778506,0.0,1.0
2022-02-10,36.1448,36.3,36.09,36.3,651,32.3475198254193,32.4864149106572,32.2984769731575,32.4864149106572,727.420987049198,0.0,1.0
2022-02-11,35.4466,35.4466,35.4466,35.4466,47,31.7226709303609,31.7226709303609,31.7226709303609,31.7226709303609,52.5173370066241,0.0,1.0
2022-02-14,35.1139,35.18,35.0,35.18,1118,31.4249235408078,31.4840792439923,31.3229895832782,31.4840792439923,1249.24218666821,0.0,1.0
2022-02-15,35.86,35.88,35.85,35.88,2422,32.0926401844674,32.1105390356578,32.0836907588722,32.1105390356578,2706.31894106475,0.0,1.0
2022-02-16,36.0219,36.0219,35.835,35.88,1816,32.237531384854,32.237531384854,32.0702666204793,32.1105390356578,2029.18051072403,0.0,1.0
2022-02-17,35.4774,35.6358,35.4774,35.58,2104,31.7502351611942,31.8919940626225,31.7502351611942,31.8420562678011,2350.98887365823,0.0,1.0
2022-02-18,35.2995,35.2995,35.2995,35.2995,22,31.5910248798552,31.5910248798552,31.5910248798552,31.5910248798552,24.5825832796964,0.0,1.0
2022-02-22,34.6897,34.79,34.5,34.56,4730,31.0452889070585,31.1350516457786,30.8755183035171,30.9292148570885,5285.25540513472,0.0,1.0
2022-02-23,34.46,35.08,34.381,35.08,6601,30.8397206011362,31.39458498804,30.769020138934,31.39458498804,7375.892374058,0.0,1.0
2022-02-24,33.7698,33.82,32.87,32.87,5506,30.222031246554,30.266957363042,29.4167619314959,29.4167619314959,6152.35016081856,0.0,1.0
2022-02-25,34.7263,34.7263,34.23,34.29,3344,31.078043804737,31.078043804737,30.6338838124461,30.6875803660175,3736.55265851385,0.0,1.0
2022-02-28,33.9932,34.0601,33.891,34.0601,470,30.4219614143513,30.4818330715833,30.3304982847681,30.4818330715833,525.17337006624,0.0,1.0
2022-03-01,32.99,33.71,32.77,33.71,62808,29.5241550386386,30.1685136814946,29.3272676755437,30.1685136814946,70181.0404832349,0.0,1.0
2022-03-02,33.4932,33.56,33.2499,33.2499,1505,29.9744901345901,30.0342722975662,29.7567506098584,29.7567506098584,1681.67217436105,0.0,1.0
2022-03-03,32.6285,33.22,32.57,33.22,3625,29.2006333033713,29.7299918273287,29.1482791636392,29.7299918273287,4050.53929040451,0.0,1.0
2022-03-04,31.2928,31.36,31.06,31.32,2787,28.0052585266174,28.0653986666173,27.7969158987606,28.0296009642364,3114.1663454779,0.0,1.0
2022-03-07,30.28,30.46,30.02,30.44,1137,27.0988607023333,27.2599503630473,26.8661756368575,27.2420515118569,1270.47259950067,0.0,1.0
2022-03-08,30.82,31.38,30.82,31.23,3823,27.5821296844753,28.0832975178078,27.5821296844753,27.9490561338794,4271.78253992179,0.0,1.0
2022-03-09,32.3758,32.58,32.3758,32.41,2474,28.97448131858,29.1572285892344,28.97448131858,29.0050883541157,2764.42322881677,0.0,1.0
2022-03-10,31.7353,31.84,31.63,31.69,809,28.401270609206,28.494971095188,28.3070331576883,28.3607297112597,903.968630603381,0.0,1.0
2022-03-11,31.5241,31.82,31.5241,31.82,1654,28.2122587406349,28.4770722439975,28.2122587406349,28.4770722439975,1848.16330657354,0.0,1.0
2022-03-14,32.0719,32.44,31.96,32.44,5884,28.7025082747412,29.0319366309013,28.6023642023307,29.0319366309013,6574.7236371697,0.0,1.0
2022-03-15,32.3589,32.3589,32.12,32.26,2259,28.9593567893241,28.9593567893241,28.7455550118542,28.8708469701873,2524.18434676519,0.0,1.0
2022-03-16,33.5349,33.5349,32.84,33.3201,2826,30.0118092393222,30.0118092393222,29.3899136547102,29.8195755775368,3157.74456129191,0.0,1.0
2022-03-17,33.73,33.73,33.32,33.32,2523,30.186412532685,30.186412532685,29.8194860832809,29.8194860832809,2819.17534612155,0.0,1.0
2022-03-18,34.09,34.09,33.92,33.93,937,30.508591854113,30.508591854113,30.3564516189942,30.3654010445895,1046.99456968525,0.0,1.0
2022-03-21,33.81,33.8801,33.73,33.81,3892,30.2580079374468,30.3207434108693,30.186412532685,30.2580079374468,4348.88246020811,0.0,1.0
2022-03-22,34.1945,34.1945,34.1,34.1138,3597,30.6021133515831,30.6021133515831,30.5175412797082,30.5298914870296,4019.25236623036,0.0,1.0
2022-03-23,33.6103,33.65,33.61,33.62,2071,30.0792879083102,30.1148171279232,30.0790194255423,30.0879688511376,2314.11499873869,0.0,1.0
2022-03-24,33.7582,33.7582,33.62,33.62,568,30.2116499128635,30.2116499128635,30.0879688511376,30.0879688511376,634.677604675798,0.0,1.0
2022-03-25,33.5738,33.5738,33.53,33.53,559,30.2406460517921,30.2406460517921,30.2011944467587,30.2011944467587,620.613533449554,0.2168,1.0
2022-03-28,33.73,33.73,33.59,33.63,2204,30.3813387619795,30.3813387619795,30.2552377413249,30.2912666043691,2446.92706211595,0.0,1.0
2022-03-29,34.4269,34.4269,34.19,34.3,1822,31.0090516283662,31.0090516283662,30.7956706869872,30.8947500603586,2022.82264390892,0.0,1.0
2022-03-30,34.324,34.41,34.29,34.38,1626,30.9163673781851,30.99382943373,30.8857428445976,30.9668077864469,1805.21932985506,0.0,1.0
2022-03-31,33.681,34.07,33.681,34.01,656,30.3372034047504,30.6875840978547,30.3372034047504,30.6335408032885,728.304969486418,0.0,1.0
2022-04-01,33.9812,33.9812,33.94,33.94,252,30.6076000218967,30.6076000218967,30.5704902929612,30.5704902929612,279.775689497832,0.0,1.0
2022-04-04,33.9994,34.0,33.94,34.0,1574,30.6239931545818,30.6245335875275,30.5704902929612,30.6245335875275,1747.48783837138,0.0,1.0
2022-04-05,33.6917,33.7875,33.6917,33.7875,276,30.3468411256147,30.4331302526054,30.3468411256147,30.4331302526054,306.42099325953,0.0,1.0
2022-04-06,33.3123,33.3207,33.3123,33.3207,111,30.0051073596409,30.0126734208802,30.0051073596409,30.0126734208802,123.234529897854,0.0,1.0
2022-04-07,33.4605,33.5,33.31,33.41,2333,30.1385942972195,30.1741727994756,30.0030357000159,30.0931078576263,2590.14556983508,0.0,1.0
2022-04-08,33.4537,33.57,33.31,33.31,814,30.132469390502,30.2372233098029,30.0030357000159,30.0030357000159,903.719885917599,0.0,1.0
2022-04-11,33.197,33.448,33.195,33.448,2027,29.9012541619162,30.1273352775182,29.899452718764,30.1273352775182,2250.41794687343,0.0,1.0
2022-04-12,32.9362,32.95,32.93,32.95,529,29.6663459748683,29.6787759326185,29.6607615010965,29.6787759326185,587.306903747432,0.0,1.0
2022-04-13,33.3273,33.3273,33.28,33.28,159,30.0186181832825,30.0186181832825,29.9760140527328,29.9760140527328,176.525137421251,0.0,1.0
2022-04-14,33.1825,33.21,33.1825,33.1903,563,29.8881936990627,29.9129635424055,29.8881936990627,29.8952193273563,625.054417409837,0.0,1.0
2022-04-18,33.11,33.26,33.03,33.24,3200,29.8228913847951,29.9579996212107,29.7508336587068,29.9399851896886,3552.70716822644,0.0,1.0
2022-04-19,33.1771,33.1771,33.11,33.11,325,29.8833298025517,29.8833298025517,29.8228913847951,29.8228913847951,360.821821772997,0.0,1.0
2022-04-20,33.4369,33.4369,33.38,33.38,326,30.1173372680235,30.1173372680235,30.0660862103432,30.0660862103432,361.932042763067,0.0,1.0
2022-04-21,33.0452,33.4301,33.0452,33.4301,1185,29.7645246266636,30.111212361306,29.7645246266636,30.111212361306,1315.61187323385,0.0,1.0
2022-04-22,32.6046,32.79,32.6046,32.75,232,29.3676667002323,29.5346604804419,29.3676667002323,29.4986316173978,257.571269696416,0.0,1.0
2022-04-25,32.3953,32.3953,32.15,32.15,923,29.1791456743538,29.1791456743538,28.9581986717355,28.9581986717355,1024.73397383531,0.0,1.0
2022-04-26,31.3018,31.4801,31.3018,31.48,1169,28.1942066308843,28.3548052879036,28.1942066308843,28.354715215746,1297.84833739272,0.0,1.0
2022-04-27,31.4452,31.4452,31.43,31.43,202,28.3233701048976,28.3233701048976,28.3096791369408,28.3096791369408,224.264639994294,0.0,1.0
2022-04-28,31.8299,31.8299,31.79,31.79,210,28.6698776952247,28.6698776952247,28.6339389043382,28.6339389043382,233.14640791486,0.0,1.0
2022-04-29,31.4926,31.8704,31.4926,31.8704,273,28.3660643076049,28.7063569190569,28.3660643076049,28.7063569190569,303.090330289318,0.0,1.0
2022-05-02,31.3753,31.41,31.08,31.2005,1703,28.260409666728,28.2916647054188,27.9944265853045,28.102963535225,1890.7063460905,0.0,1.0
2022-05-03,31.5793,31.5793,31.5,31.5,1019,28.4441568682531,28.4441568682531,28.3727296472681,28.3727296472681,1131.31518888211,0.0,1.0
2022-05-04,32.0287,32.0287,31.31,31.455,1302,28.8489411445542,28.8489411445542,28.2015925478084,28.3321971763434,1445.50772907213,0.0,1.0
2022-05-05,30.9911,30.9911,30.84,30.89,444,27.9143524371889,27.9143524371889,27.7782534070396,27.8232894858448,492.938119591418,0.0,1.0
2022-05-06,30.5456,30.62,30.46,30.62,710,27.5130809750347,27.5800946602968,27.4359792081202,27.5800946602968,788.256902950239,0.0,1.0
2022-05-09,29.7265,29.95,29.7265,29.95,873,26.7752999320481,26.9766112043073,26.7752999320481,26.9766112043073,969.222924331774,0.0,1.0
2022-05-10,29.9827,29.9827,29.9827,29.9827,18,27.0060647998459,27.0060647998459,27.0060647998459,27.0060647998459,19.9839778212737,0.0,1.0
2022-05-11,29.7916,30.0,29.7916,30.0,643,26.8339369066525,27.0216472831125,26.8339369066525,27.0216472831125,713.872096615498,0.0,1.0
2022-05-12,29.6459,29.6459,29.6459,29.6459,199,26.7027017730141,26.7027017730141,26.7027017730141,26.7027017730141,220.933977024082,0.0,1.0
2022-05-13,30.4213,30.44,30.16,30.44,13701,27.401121283125,27.4179647765981,27.1657627352891,27.4179647765981,15211.1377849595,0.0,1.0
2022-05-16,30.5888,30.625,30.3831,30.3831,278,27.5519921471224,27.5845982681773,27.3667137189178,27.3667137189178,308.641435239671,0.0,1.0
2022-05-17,31.2781,31.2781,31.11,31.13,1212,28.1728595295307,28.1728595295307,28.0214482325876,28.0394626641097,1345.58783996576,0.0,1.0
2022-05-18,30.3482,30.8101,30.3482,30.8101,2409,27.3352785359118,27.7513218319141,27.3352785359118,27.7513218319141,2674.52236508046,0.0,1.0
2022-05-19,30.5833,30.6,30.535,30.535,524,27.5470381784538,27.5620802287747,27.503533326328,27.503533326328,581.755798797078,0.0,1.0
2022-05-20,30.7171,30.7171,30.385,30.6,594,27.6675547253365,27.6675547253365,27.3684250899124,27.5620802287747,659.471268102031,0.0,1.0
2022-05-23,31.2975,31.38,31.2975,31.38,905,28.1903335281071,28.2646430581357,28.1903335281071,28.2646430581357,1004.74999601404,0.0,1.0
2022-05-24,31.32,31.32,31.1691,31.1691,1231,28.2105997635694,28.2105997635694,28.0746808777354,28.0746808777354,1366.68203877711,0.0,1.0
2022-05-25,31.2914,31.42,31.16,31.16,600,28.1848391264929,28.3006719211798,28.0664843113928,28.0664843113928,666.132594042455,0.0,1.0
2022-05-26,31.7036,31.7036,31.43,31.43,893,28.5561165601628,28.5561165601628,28.3096791369408,28.3096791369408,991.42734413319,0.0,1.0
2022-05-27,32.0325,32.0325,31.84,31.84,1280,28.8523638865433,28.8523638865433,28.6789749831434,28.6789749831434,1421.08286729057,0.0,1.0
2022-05-31,31.91,31.98,31.91,31.93,2735,28.7420254934706,28.8050760037979,28.7420254934706,28.7600399249927,3036.45440784353,0.0,1.0
2022-06-01,31.4727,31.54,31.32,31.32,2067,28.3481399482405,28.4087585103123,28.2105997635694,28.2105997635694,2294.82678647626,0.0,1.0
2022-06-02,32.182,32.182,31.93,31.93,797,28.9870217621709,28.9870217621709,28.7600399249927,28.7600399249927,884.846129086395,0.0,1.0
2022-06-03,31.7919,31.7919,31.7919,31.7919,41,28.6356502753328,28.6356502753328,28.6356502753328,28.6356502753328,45.5190605929011,0.0,1.0
2022-06-06,31.9024,31.96,31.79,31.925,2468,28.7351800094923,28.7870615722758,28.6339389043382,28.7555363171122,2740.02540349463,0.0,1.0
2022-06-07,31.9553,31.9553,31.8354,31.84,5673,28.7828281808681,28.7828281808681,28.6748316638933,28.6789749831434,6298.28367667143,0.0,1.0
2022-06-08,31.4814,31.66,31.4814,31.61,2647,28.3559762259526,28.5168450994447,28.3559762259526,28.4718090206395,2938.7549607173,0.0,1.0
2022-06-09,30.65,31.17,30.62,31.17,7343,27.6071163075799,28.0754915271539,27.5800946602968,28.0754915271539,8152.3527300896,0.0,1.0
2022-06-10,29.916,30.02,29.821,29.8922,12204,26.9459866707198,27.0396617146346,26.8604181209899,26.9245494972085,13549.1369628235,0.0,1.0
2022-06-13,28.9469,29.27,28.9,28.92,5044,26.0730973913176,26.3641205325567,26.0308535493984,26.0488679809204,5599.95467391692,0.0,1.0
2022-06-14,28.5193,28.69,28.43,28.68,2321,25.6879488453757,25.8417020184166,25.6075144086296,25.8326948026555,2576.82291795423,0.0,1.0
2022-06-15,29.1172,29.291,28.62,29.03,4881,26.2264902757281,26.3830356856549,25.7786515080893,26.1479473542918,5418.98865253538,0.0,1.0
2022-06-16,28.4227,28.64,28.31,28.31,7738,25.600939141124,25.7966659396114,25.4994278194971,25.4994278194971,8590.89002116755,0.0,1.0
2022-06-17,28.3989,28.515,28.29,28.29,1177,25.5795019676128,25.6840757425984,25.4814133879751,25.4814133879751,1306.73010531328,0.0,1.0
2022-06-21,28.8009,28.91,28.8,28.9,1455,25.9415920412065,26.0398607651594,25.940781391788,26.0308535493984,1615.37154055295,0.0,1.0
2022-06-22,28.6865,28.88,28.6865,28.88,502,25.8385494929002,26.0128391178763,25.8385494929002,26.0128391178763,557.330937015522,0.0,1.0
2022-06-23,28.5294,28.54,28.26,28.45,1907,25.6970461332943,25.706593782001,25.454391740692,25.6255288401517,2117.19142806494,0.0,1.0
2022-06-24,28.8179,28.8179,28.678,28.678,476,26.5615136659599,26.5615136659599,26.4325675678102,26.4325675678102,516.435944596769,0.67125,1.0
2022-06-27,28.66,28.815,28.66,28.791,1434,26.4159769333092,26.5588407304014,26.4159769333092,26.5367198844,1555.81753057094,0.0,1.0
2022-06-28,28.34,28.9,28.23,28.9,38298,26.1210323199575,26.6371853933229,26.0196451091179,26.6371853933229,41551.3945507712,0.0,1.0
2022-06-29,28.3109,28.38,28.3109,28.38,185,26.0942107941808,26.1579003966265,26.0942107941808,26.1579003966265,200.71565073614,0.0,1.0
2022-06-30,28.0883,28.13,27.6899,27.6899,2038,25.8890399475181,25.9274749174455,25.5218339038952,25.5218339038952,2211.12700648785,0.0,1.0
2022-07-01,28.1713,28.1713,27.66,28.015,1751,25.9655412066062,25.9655412066062,25.4942750165852,25.8214791970222,1899.74651048097,0.0,1.0
2022-07-05,27.4345,27.4345,27.095,27.095,202,25.2864312343639,25.2864312343639,24.9735134336361,24.9735134336361,219.159791614596,0.0,1.0
2022-07-06,27.4593,27.4701,27.33,27.37,1428,25.3092894418987,25.3192438225993,25.1901133840663,25.2269814607352,1549.30783379031,0.0,1.0
2022-07-07,27.8224,27.8224,27.77,27.77,307,25.6439594078612,25.6439594078612,25.5956622274248,25.5956622274248,333.079485275647,0.0,1.0
2022-07-08,27.8975,27.9199,27.8975,27.9199,1014,25.7131792218071,25.7338253447417,25.7131792218071,25.7338253447417,1100.13875592673,0.0,1.0
2022-07-11,27.4371,27.61,27.4371,27.57,1381,25.2888276593474,25.448189920749,25.2888276593474,25.41132184408,1498.3152090087,0.0,1.0
2022-07-12,27.4549,27.64,27.44,27.53,607,25.3052339534651,25.4758409782507,25.2915005949059,25.3744537674111,658.564324307225,0.0,1.0
2022-07-13,27.4813,27.52,27.2,27.2,500,25.3295668840666,25.3652367482438,25.0702921348922,25.0702921348922,542.474731719296,0.0,1.0
2022-07-14,27.0004,27.0004,26.7,26.7,1421,24.8863204323141,24.8863204323141,24.6094411765302,24.6094411765302,1541.71318754624,0.0,1.0
2022-07-15,27.51,27.51,27.47,27.47,616,25.3560197290766,25.3560197290766,25.3191516524076,25.3191516524076,668.328869478172,0.0,1.0
2022-07-18,27.6658,28.01,27.6658,28.01,216,25.4996208877022,25.8168706874386,25.4996208877022,25.8168706874386,234.349084102736,0.0,1.0
2022-07-19,28.5608,28.5608,28.45,28.45,307,26.3245441031701,26.3245441031701,26.2224195307971,26.2224195307971,333.079485275648,0.0,1.0
2022-07-20,28.2089,28.2089,28.16,28.16,188,26.000197198675,26.000197198675,25.9551259749472,25.9551259749472,203.970499126455,0.0,1.0
2022-07-21,28.5816,28.5816,28.23,28.23,1984,26.343715503038,26.343715503038,26.0196451091179,26.0196451091179,2152.53973546217,0.0,1.0
2022-07-22,28.417,28.57,28.417,28.56,780,26.1920033675452,26.333023760804,26.1920033675452,26.3238067416368,846.260581482103,0.0,1.0
2022-07-25,28.6883,28.6883,28.61,28.61,456,26.4420610975525,26.4420610975525,26.369891837473,26.369891837473,494.736955327997,0.0,1.0
2022-07-26,28.2699,28.2699,28.2699,28.2699,456,26.0564210155951,26.0564210155951,26.0564210155951,26.0564210155951,494.736955327999,0.0,1.0
2022-07-27,28.8371,28.86,28.37,28.48,15196,26.579210342761,26.600317316654,26.1486833774592,26.2500705882989,16486.8920464128,0.0,1.0
2022-07-28,29.0825,29.0825,28.92,28.92,552,26.805395993125,26.805395993125,26.6556194316574,26.6556194316574,598.892103818104,0.0,1.0
2022-07-29,29.544,29.544,29.4,29.4,311,27.2307614276932,27.2307614276932,27.0980363516849,27.0980363516849,337.419283129402,0.0,1.0
2022-08-01,29.461,29.62,29.461,29.62,216,27.1542601686051,27.3008107733642,27.1542601686051,27.3008107733642,234.349084102736,0.0,1.0
2022-08-02,29.0607,29.27,29.0607,29.27,480,26.7853028913405,26.9782151025108,26.7853028913405,26.9782151025108,520.775742450523,0.0,1.0
2022-08-03,29.2915,29.3,29.06,29.06,761,26.9980316937204,27.0058661600125,26.7846576999988,26.7846576999988,825.646541676767,0.0,1.0
2022-08-04,29.5258,29.5258,29.49,29.5206,363,27.2139864528088,27.2139864528088,27.1809895241901,27.2091936028418,393.836655228209,0.0,1.0
2022-08-05,29.2579,29.2579,29.2579,29.2579,37,26.9670625093184,26.9670625093184,26.9670625093184,26.9670625093184,40.143130147228,0.0,1.0
2022-08-08,29.3199,29.3199,29.3199,29.3199,47,27.0242080281553,27.0242080281553,27.0242080281553,27.0242080281553,50.9926247816138,0.0,1.0
2022-08-09,29.1889,29.1889,29.1889,29.1889,47,26.9034650770645,26.9034650770645,26.9034650770645,26.9034650770645,50.9926247816138,0.0,1.0
2022-08-10,29.8572,29.8572,29.8,29.8,1518,27.5194384680111,27.5194384680111,27.4667171183745,27.4667171183745,1646.95328549978,0.0,1.0
2022-08-11,29.8162,29.8162,29.8162,29.8162,71,27.4816486894254,27.4816486894254,27.4816486894254,27.4816486894254,77.0314119041401,0.0,1.0
2022-08-12,29.9152,29.9152,29.7,29.7,718,27.5728971791811,27.5728971791811,27.3745469267021,27.3745469267021,778.993714748909,0.0,1.0
2022-08-15,29.6738,29.6738,29.59,29.59,622,27.3503983364839,27.3503983364839,27.2731597158625,27.2731597158625,674.838566258805,0.0,1.0
2022-08-16,29.7077,29.7077,29.55,29.55,379,27.3816440314609,27.3816440314609,27.2362916391935,27.2362916391935,411.195846643226,0.0,1.0
2022-08-17,29.4316,29.55,29.29,29.42,1151,27.1271621322534,27.2362916391935,26.9966491408453,27.1164703900194,1248.77683241782,0.0,1.0
2022-08-18,29.2461,29.3001,29.2461,29.3001,1202,26.9561864267011,27.0059583302042,26.9561864267011,27.0059583302042,1304.10925505319,0.0,1.0
2022-08-19,28.9245,28.9245,28.9245,28.9245,3,26.6597670902827,26.6597670902827,26.6597670902827,26.6597670902827,3.25484839031577,0.0,1.0
2022-08-22,28.273,28.45,28.22,28.45,2494,26.059278291537,26.2224195307971,26.0104280899506,26.2224195307971,2705.86396181585,0.0,1.0
2022-08-23,28.2311,28.33,28.23,28.24,4397,26.0206589812263,26.1118153007903,26.0196451091179,26.0288621282851,4770.52279073948,0.0,1.0
2022-08-24,28.2998,28.2998,28.2998,28.2998,17,26.0839799029052,26.0839799029052,26.0839799029052,26.0839799029052,18.4441408784561,0.0,1.0
2022-08-25,28.5418,28.5418,28.37,28.37,1302,26.3070317667524,26.3070317667524,26.1486833774592,26.1486833774592,1412.60420139705,0.0,1.0
2022-08-26,27.6984,28.04,27.6984,28.04,1712,25.5296683701874,25.8445217449403,25.5296683701874,25.8445217449403,1857.43348140687,0.0,1.0
2022-08-29,27.7341,27.8,27.73,27.73,1941,25.5625731286144,25.6233132849265,25.5587941507559,25.5587941507559,2105.88690853431,0.0,1.0
2022-08-30,27.5199,27.55,27.5157,27.55,1649,25.3651445780522,25.3928878057456,25.3612734300019,25.3928878057456,1789.08166521024,0.0,1.0
2022-08-31,27.26,27.49,27.26,27.49,1483,25.1255942498956,25.3375856907421,25.1255942498956,25.3375856907421,1608.98005427943,0.0,1.0
2022-09-01,26.8741,26.8741,26.67,26.78,1024,24.7699094802318,24.7699094802318,24.5817901190285,24.6831773298681,1110.98825056112,0.0,1.0
2022-09-02,26.6694,27.13,26.6694,27.13,756,24.5812370978784,25.0057730007215,24.5812370978784,25.0057730007215,820.221794359576,0.0,1.0
2022-09-06,26.8089,26.89,26.8,26.89,335,24.7098145152614,24.7845645407077,24.7016113682026,24.7845645407077,363.458070251929,0.0,1.0
2022-09-07,27.2024,27.2024,26.99,26.99,248,25.0725042194923,25.0725042194923,24.8767347323801,24.8767347323801,269.067466932771,0.0,1.0
2022-09-08,27.0706,27.0706,27.0706,27.0706,149,24.9510239068681,24.9510239068681,24.9510239068681,24.9510239068681,161.65747005235,0.0,1.0
2022-09-09,27.7771,27.7771,27.6,27.67,5014,25.6022063110336,25.6022063110336,25.4389729015818,25.5034920357524,5439.93660968109,0.0,1.0
2022-09-12,28.3298,28.415,28.25,28.25,823,26.1116309604069,26.1901599637118,26.0380791474523,26.0380791474523,892.913408409961,0.0,1.0
2022-09-13,27.3817,27.7,27.3817,27.7,456,25.2377653731609,25.5311430932541,25.2377653731609,25.5311430932541,494.736955327998,0.0,1.0
2022-09-14,27.37,27.43,27.29,27.38,506,25.2269814607352,25.2822835757387,25.1532453073973,25.2361984799025,548.984428499928,0.0,1.0
2022-09-15,27.1058,27.17,27.1,27.17,217,24.9834678143368,25.0426410773904,24.9781219432198,25.0426410773904,235.434033566174,0.0,1.0
2022-09-16,26.909,26.96,26.74,26.9,405,24.8020768771255,24.8490836748784,24.6463092531991,24.793781559875,439.404532692629,0.0,1.0
2022-09-19,26.9668,26.9668,26.91,26.91,340,24.8553512479121,24.8553512479121,24.8029985790422,24.8029985790422,368.882817569122,0.0,1.0
2022-09-20,26.39,26.44,26.39,26.44,503,24.3237135823457,24.3697986781819,24.3237135823457,24.3697986781819,545.729580109613,0.0,1.0
2022-09-21,26.05,26.37,26.05,26.37,898,24.0103349306596,24.3052795440113,24.0103349306596,24.3052795440113,974.284618167855,0.0,1.0
2022-09-22,25.9245,25.9245,25.87,25.87,1329,23.8946613401107,23.8946613401107,23.8444285856493,23.8444285856493,1441.89783690989,0.0,1.0
2022-09-23,24.9199,24.9199,24.84,24.84,169,22.9687195945698,22.9687195945698,22.8950756114236,22.8950756114236,183.356459321122,0.0,1.0
2022-09-26,24.5085,24.5085,24.44,24.44,159,22.6080576345557,22.6080576345557,22.5448692734579,22.5448692734579,172.36560358214,0.0201,1.0
2022-09-27,24.4046,24.4046,24.4046,24.4046,11,22.5122142664087,22.5122142664087,22.5122142664087,22.5122142664087,11.9246643987644,0.0,1.0
2022-09-28,25.1001,25.1001,24.69,24.69,2837,23.153783684563,23.153783684563,22.7754837300194,22.7754837300194,3075.47935448132,0.0,1.0
2022-09-29,24.6795,24.68,24.33,24.48,45106,22.7657979228438,22.766259151757,22.4433989125708,22.5817675865077,48897.6283973334,0.0,1.0
2022-09-30,24.69,24.69,24.69,24.69,112,22.7754837300194,22.7754837300194,22.7754837300194,22.7754837300194,121.414764787419,0.0,1.0
2022-10-03,25.2611,25.2611,25.01,25.01,249,23.3022993945886,23.3022993945886,23.0706702344182,23.0706702344182,269.931039572031,0.0,1.0
2022-10-04,26.3883,26.3883,26.07,26.07,1058,24.3420938563334,24.3420938563334,24.0484755302392,24.0484755302392,1146.93590308116,0.0,1.0
2022-10-05,26.029,26.08,26.029,26.08,101,24.0106547593631,24.0577001085017,24.0106547593631,24.0577001085017,109.490100388655,0.0,1.0
2022-10-06,25.49,25.49,25.45,25.45,610,23.5134499910164,23.5134499910164,23.4765516779666,23.4765516779666,661.276843931479,0.0,1.0
2022-10-07,25.0188,25.02,24.98,24.98,214,23.0787878632892,23.0798948126807,23.0429964996308,23.0429964996308,231.988925575961,0.0,1.0
2022-10-10,24.9604,25.01,24.855,24.97,1090,23.0249163262364,23.0706702344182,22.9276892713501,23.0337719213684,1181.62583587756,0.0,1.0
2022-10-11,24.6695,24.97,24.6695,24.9,500,22.7565733445814,23.0337719213684,22.7565733445814,22.9691998735311,542.030199943835,0.0,1.0
2022-10-12,24.6312,24.6312,24.6312,24.6312,500,22.7212432098361,22.7212432098361,22.7212432098361,22.7212432098361,542.030199943836,0.0,1.0
2022-10-13,25.2817,25.33,24.82,24.82,715,23.3213020258093,23.365856738817,22.8954032474314,22.8954032474314,775.103185919685,0.0,1.0
2022-10-14,24.9174,24.9174,24.9174,24.9174,6,22.9852506397078,22.9852506397078,22.9852506397078,22.9852506397078,6.50436239932603,0.0,1.0
2022-10-17,25.7049,25.7049,25.646,25.646,105,23.7116861778767,23.7116861778767,23.6573534119108,23.6573534119108,113.826341988206,0.0,1.0
2022-10-18,25.992,25.992,25.992,25.992,40,23.976523819792,23.976523819792,23.976523819792,23.976523819792,43.3624159955069,0.0,1.0
2022-10-19,25.5755,25.68,25.5755,25.68,160,23.5923201351605,23.6887169780032,23.5923201351605,23.6887169780032,173.449663982027,0.0,1.0
2022-10-20,25.5482,25.78,25.5482,25.78,101,23.5671370365039,23.7809627606278,23.5671370365039,23.7809627606278,109.490100388655,0.0,1.0
2022-10-21,25.9512,25.9512,25.45,25.45,1411,23.9388875404812,23.9388875404812,23.4765516779666,23.4765516779666,1529.6092242415,0.0,1.0
2022-10-24,26.1735,26.1735,26.16,26.16,311,24.1439499152557,24.1439499152557,24.1314967346014,24.1314967346014,337.142784365066,0.0,1.0
2022-10-25,26.7973,26.7973,26.7973,26.7973,52,24.7193791072681,24.7193791072681,24.7193791072681,24.7193791072681,56.3711407941589,0.0,1.0
2022-10-26,27.0921,27.0921,27.0921,27.0921,5,24.9913196744455,24.9913196744455,24.9913196744455,24.9913196744455,5.42030199943835,0.0,1.0
2022-10-27,26.8048,26.92,26.8048,26.92,412,24.7262975409649,24.8325646825485,24.7262975409649,24.8325646825485,446.632884753721,0.0,1.0
2022-10-28,27.0874,27.0874,26.9701,26.9701,520,24.9869841226621,24.9869841226621,24.8787798196435,24.8787798196435,563.71140794159,0.0,1.0
2022-10-31,26.789,26.85,26.789,26.8499,268,24.7117227073103,24.7679926347113,24.7117227073103,24.7679003889287,290.528187169895,0.0,1.0
2022-11-01,26.9792,26.9792,26.84,26.8401,278,24.8871741858623,24.8871741858623,24.7587680564488,24.7588603022314,301.368791168772,0.0,1.0
2022-11-02,26.5058,27.27,26.5058,27.27,257,24.4504826509173,25.1554249217347,24.4504826509173,25.1554249217347,278.603522771132,0.0,1.0
2022-11-03,26.2276,26.2276,26.2099,26.21,2445,24.1938548836556,24.1938548836556,24.1775273801311,24.1776196259137,2650.52767772536,0.0,1.0
2022-11-04,27.3419,27.3419,27.15,27.15,2139,25.2217496394418,25.2217496394418,25.0447299825851,25.0447299825851,2318.80519535973,0.0,1.0
2022-11-07,27.4816,27.52,27.48,27.52,3935,25.3506169977684,25.3860393782963,25.3491410652464,25.3860393782963,4265.77767355798,0.0,1.0
2022-11-08,27.833,27.833,27.59,27.59,983,25.6747686779113,25.6747686779113,25.4506114261335,25.4506114261335,1065.63137308958,0.0,1.0
2022-11-09,27.5439,27.89,27.5439,27.86,5745,25.4080861203435,25.7273487740074,25.4080861203435,25.69967503922,6227.92699735468,0.0,1.0
2022-11-10,29.0169,29.0169,28.79,28.8,1126,26.7668664984042,26.7668664984042,26.557560817629,26.5667853958914,1220.65201027352,0.0,1.0
2022-11-11,29.6078,29.6462,29.2872,29.3381,1511,27.3119468279331,27.347369208461,27.0162068488386,27.0631599521945,1638.01526423027,0.0,1.0
2022-11-14,29.3411,29.55,29.3411,29.55,1878,27.0659273256733,27.2586287655761,27.0659273256733,27.2586287655761,2035.86543098904,0.0,1.0
2022-11-15,29.3903,29.69,29.24,29.66,1370,27.1113122507246,27.3877728612506,26.9726668394398,27.3600991264632,1485.16274784611,0.0,1.0
2022-11-16,29.3741,29.42,29.3561,29.4,1445,27.0963684339394,27.1387092481641,27.079764193067,27.1202600916392,1566.46727783768,0.0,1.0
2022-11-17,29.2939,29.2939,29.01,29.01,917,27.0223873162744,27.0223873162744,26.7605015394031,26.7605015394031,994.083386696996,0.0,1.0
2022-11-18,29.3948,29.43,29.35,29.36,607,27.1154633109427,27.1479338264266,27.0741372003269,27.0833617785893,658.024662731816,0.0,1.0
2022-11-21,29.2442,29.2442,29.14,29.17,1892,26.97654116231,26.97654116231,26.8804210568151,26.9080947916025,2051.04227658747,0.0,1.0
2022-11-22,29.6086,29.6086,29.46,29.4656,1643,27.3126847941941,27.3126847941941,27.1756075612139,27.1807733250409,1781.11123701545,0.0,1.0
2022-11-23,29.9358,29.94,29.93,29.935,1549,27.6145129949419,27.6183873178121,27.6091627395497,27.6137750286809,1679.209559426,0.0,1.0
2022-11-25,30.1319,30.1319,30.1319,30.1319,1,27.7954069746688,27.7954069746688,27.7954069746688,27.7954069746688,1.08406039988767,0.0,1.0
2022-11-28,29.6942,29.6942,29.68,29.68,597,27.3916471841208,27.3916471841208,27.3785482829881,27.3785482829881,647.18405873294,0.0,1.0
2022-11-29,29.7698,29.7698,29.76,29.76,501,27.461384995785,27.461384995785,27.4523449090878,27.4523449090878,543.114260343724,0.0,1.0
2022-11-30,30.3141,30.3141,30.3141,30.3141,72,27.9634787906108,27.9634787906108,27.9634787906108,27.9634787906108,78.0523487919124,0.0,1.0
2022-12-01,30.6298,30.63,30.5,30.5,903,28.2546987263568,28.254883217922,28.13496370051,28.13496370051,978.906541098566,0.0,1.0
2022-12-02,30.7084,30.7084,30.7084,30.7084,1,28.3272039114997,28.3272039114997,28.3272039114997,28.3272039114997,1.08406039988767,0.0,1.0
2022-12-05,30.3546,30.3546,30.31,30.31,1072,28.0008383325738,28.0008383325738,27.9596967135232,27.9596967135232,1162.11274867958,0.0,1.0
2022-12-06,30.1527,30.1527,30.1527,30.1527,1072,27.8145940974547,27.8145940974547,27.8145940974547,27.8145940974547,1162.11274867958,0.0,1.0
2022-12-07,30.1842,30.19,30.1531,30.19,2940,27.8436515189815,27.8490017743737,27.8149630805852,27.8490017743737,3187.13757566975,0.0,1.0
2022-12-08,30.2091,30.2101,30.18,30.21,3975,27.866620718855,27.8675431766812,27.8397771961112,27.8674509308986,4309.14008955349,0.0,1.0
2022-12-09,30.2425,30.2425,30.233,30.233,1685,27.8974308102516,27.8974308102516,27.8886674609023,27.8886674609023,1826.64177381073,0.0,1.0
2022-12-12,30.3092,30.32,30.3,30.32,2278,27.9589587472622,27.9689212917857,27.9504721352608,27.9689212917857,2469.48959094412,0.0,1.0
2022-12-13,30.7711,31.11,30.76,31.11,1203,28.3850420172054,28.6976629745202,28.374802735334,28.6976629745202,1304.12466106487,0.0,1.0
2022-12-14,30.8193,30.89,30.66,30.83,458,28.4295044844304,28.4947222527461,28.2825569527094,28.4393747831713,496.499663148554,0.0,1.0
2022-12-15,30.037,30.12,29.94,30.12,12589,27.707865726958,27.7844297265365,27.6183873178121,27.7844297265365,13647.2363741859,0.0,1.0
2022-12-16,29.6655,29.6655,29.6655,29.6655,238,27.3651726445075,27.3651726445075,27.3651726445075,27.3651726445075,258.006375173266,0.0,1.0
2022-12-19,29.6209,29.78,29.5874,29.7367,3673,27.324031025457,27.4707940656127,27.2931286882777,27.4308516417363,3981.75384878741,0.0,1.0
2022-12-20,29.6857,29.7143,29.6552,29.6552,1202,27.3838062925977,27.4101885864284,27.3556713288972,27.3556713288972,1303.04060066498,0.0,1.0
2022-12-21,30.0938,30.0938,30.0146,30.0146,203,27.7602613314888,27.7602613314888,27.6872026716501,27.6872026716501,220.064261177197,0.0,1.0
2022-12-22,29.8547,29.8547,29.8547,29.8547,2,27.5397016652333,27.5397016652333,27.5397016652333,27.5397016652333,2.16812079977534,0.0,1.0
2022-12-23,29.9441,29.9441,29.89,29.94,600,27.6221693948997,27.6221693948997,27.5722644264998,27.6183873178121,650.436239932603,0.0,1.0
2022-12-27,29.9163,29.9163,29.9163,29.9163,51,27.6787437333834,27.6787437333834,27.6787437333834,27.6787437333834,55.1228522037224,0.08913,1.0
2022-12-28,29.6585,29.6585,29.6585,29.6585,1,27.440225596633,27.440225596633,27.440225596633,27.440225596633,1.08084023928867,0.0,1.0
2022-12-29,30.1029,30.1699,30.1029,30.1699,484,27.851387194662,27.9133760044459,27.851387194662,27.9133760044459,523.126675815718,0.0,1.0
2022-12-30,29.8335,29.88,29.825,29.88,1018,27.602136666964,27.6451587513662,27.5942724149765,27.6451587513662,1100.29536359587,0.0,1.0
2023-01-03,30.1002,30.1002,30.07,30.0701,561,27.8488891381484,27.8488891381484,27.8209479134398,27.8210404340514,606.351374240945,0.0,1.0
2023-01-04,30.6603,30.6603,30.6603,30.6603,65,28.367097083819,28.367097083819,28.367097083819,28.367097083819,70.2546155537639,0.0,1.0
2023-01-05,30.448,30.47,30.448,30.47,253,28.1706758253547,28.1910303599106,28.1706758253547,28.1910303599106,273.452580540034,0.0,1.0
2023-01-06,31.2101,31.2101,30.95,30.95,299,28.8757754064931,28.8757754064931,28.6351292956755,28.6351292956755,323.171231547313,0.0,1.0
2023-01-09,31.3951,31.3951,31.3951,31.3951,5,29.0469385379858,29.0469385379858,29.0469385379858,29.0469385379858,5.40420119644337,0.0,1.0
2023-01-10,31.527,31.527,31.527,31.527,65,29.1689732247096,29.1689732247096,29.1689732247096,29.1689732247096,70.2546155537637,0.0,1.0
2023-01-11,31.7336,31.7336,31.67,31.67,419,29.3601208083117,29.3601208083117,29.3012776993229,29.3012776993229,452.872060261955,0.0,1.0
2023-01-12,32.1266,32.1266,31.76,31.76,424,29.7237268119693,29.7237268119693,29.3845462497788,29.3845462497788,458.276261458397,0.0,1.0
2023-01-13,32.2848,32.2848,32.13,32.13,505,29.8700944195484,29.8700944195484,29.7268725127643,29.7268725127643,545.824320840781,0.0,1.0
2023-01-17,32.3411,32.3411,32.29,32.29,324,29.9221835238892,29.9221835238892,29.8749054913526,29.8749054913526,350.19223752953,0.0,1.0
2023-01-18,32.2448,32.3324,32.24,32.3324,3617,29.8330861749014,29.9141342306785,29.8286451855437,29.9141342306785,3909.39914550713,0.0,1.0
2023-01-19,32.09,32.13,31.92,31.92,938,29.6898642681172,29.7268725127643,29.5325792283671,29.5325792283671,1013.82814445277,0.0,1.0
2023-01-20,32.3391,32.3391,32.3195,32.3195,1227,29.9203331116569,29.9203331116569,29.9021990717798,29.9021990717798,1326.1909736072,0.0,1.0
2023-01-23,32.482,32.482,32.42,32.42,490,30.0525450656585,30.0525450656585,29.9951822864556,29.9951822864556,529.61171725145,0.0,1.0
2023-01-24,32.4024,32.4024,32.4024,32.4024,57,29.9788986588108,29.9788986588108,29.9788986588108,29.9788986588108,61.6078936394545,0.0,1.0
2023-01-25,32.4882,32.4882,32.37,32.37,133,30.0582813435788,30.0582813435788,29.9489219806467,29.9489219806467,143.751751825394,0.0,1.0
2023-01-26,32.5234,32.5234,32.37,32.4419,279,30.0908485988683,30.0908485988683,29.9489219806467,30.0154443003998,301.554426761539,0.0,1.0
2023-01-27,32.46,32.46,32.26,32.41,5254,30.0321905311026,30.0321905311026,29.8471493078673,29.9859302252938,5678.7346172227,0.0,1.0
2023-01-30,32.3775,32.3775,32.3775,32.3775,3,29.955861026518,29.955861026518,29.955861026518,29.955861026518,3.24252071786602,0.0,1.0
2023-01-31,32.5444,32.5444,32.29,32.295,780,30.110277927308,30.110277927308,29.8749054913526,29.8795315219335,843.055386645164,0.0,1.0
2023-02-01,32.906,32.906,32.52,32.635,606,30.4448324589175,30.4448324589175,30.0877028980733,30.1941016014336,654.989185008937,0.0,1.0
2023-02-02,32.9353,33.0,32.88,32.88,931,30.4719409981215,30.5318018338382,30.4207770998969,30.4207770998969,1006.26226277776,0.0,1.0
2023-02-03,32.6631,32.86,32.58,32.69,2854,30.2200998932982,30.4022729775734,30.1432152650439,30.2449879378233,3084.71804292987,0.0,1.0
2023-02-06,32.3008,32.34,32.3008,32.34,327,29.8848977174073,29.9211657971614,29.8848977174073,29.9211657971614,353.434758247396,0.0,1.0
2023-02-07,32.5078,32.5078,32.42,32.42,238,30.0764153834559,30.0764153834559,29.9951822864556,29.9951822864556,257.239976950704,0.0,1.0
2023-02-08,32.3748,32.44,32.3748,32.44,200,29.9533629700044,30.0136864087791,29.9533629700044,30.0136864087791,216.168047857734,0.0,1.0
2023-02-09,32.454,32.454,32.41,32.41,170,30.0266392944056,30.0266392944056,29.9859302252938,29.9859302252938,183.742840679074,0.0,1.0
2023-02-10,32.1899,32.1899,32.03,32.03,822,29.7822923591233,29.7822923591233,29.6343519011466,29.6343519011466,888.450676695288,0.0,1.0
2023-02-13,32.5946,32.5946,32.5584,32.5584,149,30.1567232743401,30.1567232743401,30.1232308129344,30.1232308129344,161.045195654012,0.0,1.0
2023-02-14,32.8048,32.8048,32.76,32.76,406,30.3512015999604,30.3512015999604,30.3097523659557,30.3097523659557,438.821137151202,0.0,1.0
2023-02-15,32.7266,32.7266,32.43,32.43,359,30.2788504816754,30.2788504816754,30.0044343476173,30.0044343476173,388.021645904634,0.0,1.0
2023-02-16,32.5823,32.71,32.5823,32.71,853,30.1453432391111,30.2634920601469,30.1453432391111,30.2634920601469,921.956724113237,0.0,1.0
2023-02-17,32.7574,32.7699,32.6,32.6,871,30.3073468300536,30.3189119065059,30.1617193873674,30.1617193873674,941.411848420436,0.0,1.0
2023-02-21,32.4268,32.4399,32.42,32.4399,1200,30.0014736880456,30.0135938881675,29.9951822864556,30.0135938881675,1297.00828714641,0.0,1.0
2023-02-22,32.2334,32.3299,32.2334,32.3299,121,29.822538825177,29.911821215388,29.822538825177,29.911821215388,130.781668953929,0.0,1.0
2023-02-23,32.4203,32.45,32.37,32.45,841,29.9954598482904,30.0229384699409,29.9489219806467,30.0229384699409,908.986641241775,0.0,1.0
2023-02-24,31.9076,31.9076,31.8442,31.8442,605,29.5211066725265,29.5211066725265,29.4624486047609,29.4624486047609,653.908344769648,0.0,1.0
2023-02-27,32.3602,32.3602,32.3602,32.3602,22,29.9398549607082,29.9398549607082,29.9398549607082,29.9398549607082,23.7784852643508,0.0,1.0
2023-02-28,32.0783,32.08,32.0783,32.08,134,29.6790393565579,29.6806122069554,29.6790393565579,29.6806122069554,144.832592064682,0.0,1.0
2023-03-01,32.361,32.49,32.24,32.3,77025,29.9405951256011,30.0599467145879,29.8286451855437,29.8841575525143,83251.7194312101,0.0,1.0
2023-03-02,32.3579,32.3579,32.22,32.23,615,29.937726986641,29.937726986641,29.8101410632202,29.8193931243819,664.716747162533,0.0,1.0
2023-03-03,32.7504,32.7504,32.51,32.52,481,30.3008703872404,30.3008703872404,30.0784508369115,30.0877028980733,519.884155097852,0.0,1.0
2023-03-06,32.6962,32.77,32.6962,32.77,412,30.2507242157436,30.3190044271175,30.2507242157436,30.3190044271175,445.306178586934,0.0,1.0
2023-03-07,32.0657,32.34,32.06,32.34,505,29.6673817594941,29.9211657971614,29.6621080846319,29.9211657971614,545.82432084078,0.0,1.0
2023-03-08,32.13,32.15,32.11,32.15,202,29.7268725127643,29.7453766350878,29.7083683904407,29.7453766350878,218.329728336312,0.0,1.0
2023-03-09,31.88,32.25,31.88,32.25,721,29.49557098372,29.8378972467055,29.49557098372,29.8378972467055,779.285812527134,0.0,1.0
2023-03-10,31.6445,31.91,31.6445,31.91,600,29.2776849433604,29.5233271672053,29.2776849433604,29.5233271672053,648.504143573203,0.0,1.0
2023-03-13,31.4473,31.49,31.4473,31.49,362,29.0952342972503,29.134740598411,29.0952342972503,29.134740598411,391.264166622499,0.0,1.0
2023-03-14,31.9327,31.9327,31.77,31.85,313,29.5443293460426,29.5443293460426,29.3937983109406,29.4678148002347,338.302994897354,0.0,1.0
2023-03-15,30.7888,30.8,30.6,30.6,229,28.4859860697478,28.496348378249,28.3113071550136,28.3113071550136,247.512414797106,0.0,1.0
2023-03-16,31.2629,31.2629,31.1,31.1,180,28.9246262894273,28.9246262894273,28.773910213102,28.773910213102,194.551243071961,0.0,1.0
2023-03-17,30.833,30.9,30.833,30.9,200,28.5268801800828,28.5888689898667,28.5268801800828,28.5888689898667,216.168047857735,0.0,1.0
2023-03-20,31.4083,31.4083,31.4083,31.4083,232,29.0591512587194,29.0591512587194,29.0591512587194,29.0591512587194,250.754935514972,0.0,1.0
2023-03-21,32.0203,32.0203,31.97,31.97,179,29.6253774018196,29.6253774018196,29.578839534176,29.578839534176,193.470402832673,0.0,1.0
2023-03-22,31.9056,31.9056,31.9056,31.9056,2,29.5192562602942,29.5192562602942,29.5192562602942,29.5192562602942,2.16168047857734,0.0,1.0
2023-03-23,31.869,31.869,31.869,31.869,54,29.4853937164421,29.4853937164421,29.4853937164421,29.4853937164421,58.3653729215883,0.0,1.0
2023-03-24,31.5957,31.5957,31.41,31.44,1817,29.2325348848909,29.2325348848909,29.0607241091169,29.0884802926022,1963.88671478752,0.0,1.0
2023-03-27,31.9671,31.9671,31.87,31.87,309,29.576156436439,29.576156436439,29.4863189225583,29.4863189225583,333.9796339402,0.0,1.0
2023-03-28,31.9754,31.9754,31.95,31.96,623,29.5838356472033,29.5838356472033,29.5603354118524,29.5695874730142,673.363469076843,0.0,1.0
2023-03-29,32.471,32.471,32.3801,32.41,601,30.0423677983806,30.0423677983806,29.9582665624201,29.9859302252938,649.584983812492,0.0,1.0
2023-03-30,32.9468,32.9468,32.916,32.916,190,30.4825808684576,30.4825808684576,30.4540845200793,30.4540845200793,205.359645464848,0.0,1.0
2023-03-31,33.0714,33.11,33.0714,33.11,156,30.5978615505332,30.6335745066176,30.5978615505332,30.6335745066176,168.611077329033,0.0,1.0
2023-04-03,33.2805,33.2805,33.15,33.15,383,30.7913221494258,30.7913221494258,30.6705827512647,30.6705827512647,413.961811647562,0.0,1.0
2023-04-04,33.3162,33.3162,33.3162,33.3162,2,30.8243520077733,30.8243520077733,30.8243520077733,30.8243520077733,2.16168047857735,0.0,1.0
2023-04-05,33.1869,33.1869,33.1703,33.1703,214,30.7047228569516,30.7047228569516,30.6893644354231,30.6893644354231,231.299811207776,0.0,1.0
2023-04-06,33.4353,33.4353,33.4353,33.4353,43,30.93454405621,30.93454405621,30.93454405621,30.93454405621,46.4761302894129,0.0,1.0
2023-04-10,33.4232,33.4232,33.25,33.25,566,30.9233490622042,30.9233490622042,30.7631033628824,30.7631033628824,611.75557543739,0.0,1.0
2023-04-11,33.5609,33.6343,33.5609,33.6343,514,31.0507499444018,31.1186600733292,31.0507499444018,31.1186600733292,555.551882994378,0.0,1.0
2023-04-12,33.8218,33.93,33.8218,33.84,736,31.2921362201124,31.3922435218827,31.2921362201124,31.3089749714268,795.498416116462,0.0,1.0
2023-04-13,34.2785,34.32,34.1255,34.128,1018,31.7146778533704,31.7530739071917,31.5731213175953,31.5754343328857,1100.29536359587,0.0,1.0
2023-04-14,34.2015,34.2015,34.2015,34.2015,61,31.6434369824247,31.6434369824247,31.6434369824247,31.6434369824247,65.9312545966091,0.0,1.0
2023-04-17,34.0721,34.0721,34.014,34.03,457,31.5237153109914,31.5237153109914,31.4699608356416,31.4847641335004,493.943989354924,0.0,1.0
2023-04-18,34.2773,34.2773,34.2563,34.2563,368,31.7135676060309,31.7135676060309,31.6941382775912,31.6941382775912,397.749208058232,0.0,1.0
2023-04-19,34.2116,34.2116,34.2116,34.2116,368,31.6527815641981,31.6527815641981,31.6527815641981,31.6527815641981,397.749208058232,0.0,1.0
2023-04-20,34.1609,34.2024,34.1609,34.2024,136,31.605873614108,31.6442696679293,31.605873614108,31.6442696679293,146.994272543259,0.0,1.0
2023-04-21,34.4305,34.4523,34.3964,34.4523,376,31.8553091830293,31.8754786763619,31.8237596544676,31.8754786763619,406.395929972541,0.0,1.0
2023-04-24,34.574,34.59,34.55,34.5544,497,31.9880762607006,32.0028795585595,31.9658713139124,31.9699422208236,537.177598926471,0.0,1.0
2023-04-25,34.04,34.3052,34.04,34.3035,2144,31.4940161946622,31.7393808566723,31.4940161946622,31.7378080062748,2317.32147303491,0.0,1.0
2023-04-26,34.0568,34.0568,34.0339,34.0339,493,31.5095596574139,31.5095596574139,31.4883724373535,31.4883724373535,532.854237969317,0.0,1.0
2023-04-27,34.3569,34.3569,34.18,34.18,1130,31.7872140128786,31.7872140128786,31.6235450509269,31.6235450509269,1221.3494703962,0.0,1.0
2023-04-28,34.4285,34.4285,34.4285,34.4285,9,31.8534587707969,31.8534587707969,31.8534587707969,31.8534587707969,9.72756215359806,0.0,1.0
2023-05-01,34.4481,34.55,34.4481,34.45,925,31.871592810674,31.9658713139124,31.871592810674,31.8733507022947,999.777221342021,0.0,1.0
2023-05-02,34.0653,34.0653,33.9052,33.9052,771,31.5174239094014,31.5174239094014,31.3692984102015,31.3692984102015,833.327824491568,0.0,1.0
2023-05-03,34.1539,34.1539,34.1539,34.1539,36,31.5993971712947,31.5993971712947,31.5993971712947,31.5993971712947,38.9102486143922,0.0,1.0
2023-05-04,33.9512,33.9512,33.9512,33.9512,50,31.4118578915457,31.4118578915457,31.4118578915457,31.4118578915457,54.0420119644336,0.0,1.0
2023-05-05,34.4225,34.4225,34.3971,34.3971,458,31.8479075340998,31.8479075340998,31.8244072987489,31.8244072987489,495.024829594213,0.0,1.0
2023-05-08,34.4549,34.51,34.4549,34.51,192,31.877884212264,31.9288630692653,31.877884212264,31.9288630692653,207.521325943425,0.0,1.0
2023-05-09,34.221,34.2337,34.09,34.09,437,31.6614785016902,31.6732286193656,31.540276500471,31.540276500471,472.32718456915,0.0,1.0
2023-05-10,34.1132,34.1132,34.0,34.11,549,31.5617412823663,31.5617412823663,31.4570079500151,31.5587806227945,593.381291369482,0.0,1.0
2023-05-11,33.9891,33.9891,33.73,33.73,394,31.4469232033488,31.4469232033488,31.2072022986473,31.2072022986473,425.851054279737,0.0,1.0
2023-05-12,33.9256,34.03,33.8,34.03,3699,31.3881726149715,31.4847641335004,31.2719667267797,31.4847641335004,3998.02804512881,0.0,1.0
2023-05-15,34.1102,34.1102,33.98,33.98,665,31.5589656640178,31.5589656640178,31.4385038276915,31.4385038276915,718.758759126967,0.0,1.0
2023-05-16,33.7694,33.814,33.7694,33.81,721,31.2436554196247,31.2849196124062,31.2436554196247,31.2812187879415,779.285812527133,0.0,1.0
2023-05-17,33.8917,33.8917,33.6148,33.6148,2082,31.3568081276331,31.3568081276331,31.1006185540637,31.1006185540637,2250.30937819902,0.0,1.0
2023-05-18,33.8334,33.8334,33.8334,33.8334,78,31.30286861106,31.30286861106,31.30286861106,31.30286861106,84.3055386645165,0.0,1.0
2023-05-19,34.03,34.03,33.98,33.98,1109,31.4847641335004,31.4847641335004,31.4385038276915,31.4385038276915,1198.65182537114,0.0,1.0
2023-05-22,34.0199,34.08,34.0199,34.06,358,31.475419551727,31.5310244393092,31.475419551727,31.5125203169857,386.940805665345,0.0,1.0
2023-05-23,33.5303,33.5303,33.5303,33.5303,2,31.0224386372468,31.0224386372468,31.0224386372468,31.0224386372468,2.16168047857735,0.0,1.0
2023-05-24,33.0598,33.0598,33.0598,33.0598,103,30.5871291595856,30.5871291595856,30.5871291595856,30.5871291595856,111.326544646733,0.0,1.0
2023-05-25,32.93,32.93,32.85,32.86,917,30.4670374057058,30.4670374057058,30.3930209164116,30.4022729775734,991.130499427713,0.0,1.0
2023-05-26,33.2724,33.2724,33.26,33.2603,513,30.7838279798848,30.7838279798848,30.7723554240442,30.772632985879,554.471042755089,0.0,1.0
2023-05-30,32.9453,32.9453,32.87,32.87,201,30.4811930592833,30.4811930592833,30.4115250387352,30.4115250387352,217.248888097023,0.0,1.0
2023-05-31,32.6008,32.6008,32.4,32.46,463,30.1624595522603,30.1624595522603,29.976678164132,30.0321905311026,500.429030790656,0.0,1.0
2023-06-01,32.9536,32.9536,32.7,32.7,863,30.4888722700476,30.4888722700476,30.2542399989851,30.2542399989851,932.765126506124,0.0,1.0
2023-06-02,33.2937,33.2937,33.2446,33.2446,469,30.8035348701593,30.8035348701593,30.758107249855,30.758107249855,506.914072226388,0.0,1.0
2023-06-05,33.0754,33.0754,33.05,33.05,3132,30.6015623749979,30.6015623749979,30.578062139647,30.578062139647,3385.19162945213,0.0,1.0
2023-06-06,33.1931,33.1931,33.1931,33.1931,2,30.7104591348719,30.7104591348719,30.7104591348719,30.7104591348719,2.16168047857735,0.0,1.0
2023-06-07,33.0563,33.08,33.0563,33.08,1869,30.5838909381789,30.6058183231323,30.5838909381789,30.6058183231323,2020.09040723053,0.0,1.0
2023-06-08,33.4327,33.4327,33.4327,33.4327,57,30.9321385203079,30.9321385203079,30.9321385203079,30.9321385203079,61.6078936394544,0.0,1.0
2023-06-09,33.2248,33.2248,33.2248,33.2248,13,30.7397881687547,30.7397881687547,30.7397881687547,30.7397881687547,14.0509231107528,0.0,1.0
2023-06-12,33.3991,33.3991,33.2704,33.31,812,30.9010515948044,30.9010515948044,30.7819775676524,30.818615729853,877.642274302402,0.0,1.0
2023-06-13,33.64,33.65,33.61,33.6147,1036,31.1239337481914,31.1331858093532,31.0961775647061,31.1005260334521,1119.75048790307,0.0,1.0
2023-06-14,33.7169,33.786,33.7,33.786,243,31.1950820985254,31.2590138411532,31.179446115162,31.2590138411532,262.644178147148,0.0,1.0
2023-06-15,34.1643,34.18,34.0282,34.0282,370,31.609019314903,31.6235450509269,31.4830987624913,31.4830987624913,399.910888536808,0.0,1.0
2023-06-16,34.2057,34.3106,34.2057,34.3106,1035,31.6473228481127,31.7443769696996,31.6473228481127,31.7443769696996,1118.66964766378,0.0,1.0
2023-06-20,33.7696,33.8171,33.7696,33.8171,812,31.2438404608479,31.2877877513663,31.2438404608479,31.2877877513663,877.642274302403,0.0,1.0
2023-06-21,33.7367,33.7367,33.7367,33.7367,31,31.2134011796257,31.2134011796257,31.2134011796257,31.2134011796257,33.5060474179489,0.0,1.0
2023-06-22,33.5803,33.5803,33.5695,33.5695,515,31.0686989430556,31.0686989430556,31.0587067170009,31.0587067170009,556.632723233667,0.0,1.0
2023-06-23,33.2208,33.2208,33.09,33.09,534,30.73608734429,30.73608734429,30.6150703842941,30.6150703842941,577.168687780152,0.0,1.0
2023-06-26,32.368,32.39,32.3671,32.39,390,30.7919697937071,30.8128985917627,30.7911136156048,30.8128985917627,409.961431002048,0.9132,1.0
2023-06-27,32.6918,32.6918,32.601,32.601,167,31.1000036487245,31.1000036487245,31.0136247912953,31.0136247912953,175.54758712139,0.0,1.0
2023-06-28,32.6465,32.6465,32.58,32.58,156,31.0569093509101,31.0569093509101,30.9936473022423,30.9936473022423,163.984572400819,0.0,1.0
2023-06-29,32.6217,32.6217,32.6217,32.6217,3,31.0333168876475,31.0333168876475,31.0333168876475,31.0333168876475,3.15354946924653,0.0,1.0
2023-06-30,33.1194,33.1194,33.0701,33.0701,387,31.5067833782039,31.5067833782039,31.4598838443794,31.4598838443794,406.807881532801,0.0,1.0
2023-07-03,33.02,33.039,32.96,33.0,6254,31.412223263353,31.4302981344009,31.3551447232015,31.3931970833025,6574.09946022258,0.0,1.0
2023-07-05,32.62,32.73,32.61,32.73,850,31.0316996623432,31.1363436526209,31.022186572318,31.1363436526209,893.505682953182,0.0,1.0
2023-07-06,32.0698,32.0698,32.0698,32.0698,33,30.5082894491544,30.5082894491544,30.5082894491544,30.5082894491544,34.6890441617117,0.0,1.0
2023-07-07,32.2435,32.2435,32.2435,32.2435,1,30.6735318228928,30.6735318228928,30.6735318228928,30.6735318228928,1.05118315641551,0.0,1.0
2023-07-10,32.3896,32.3896,32.3,32.31,6785,30.8125180681616,30.8125180681616,30.7272807815355,30.7367938715607,7132.27771627923,0.0,1.0
2023-07-11,32.7245,32.7245,32.55,32.55,279,31.131111453107,31.131111453107,30.9651080321665,30.9651080321665,293.280100639927,0.0,1.0
2023-07-12,33.4684,33.4684,33.4,33.4,937,31.8387902200849,31.8387902200849,31.7737206843122,31.7737206843122,984.95861756133,0.0,1.0
2023-07-13,33.9809,33.9809,33.91,33.91,832,32.3263360838786,32.3263360838786,32.2588882755996,32.2588882755996,874.584386137702,0.0,1.0
2023-07-14,33.8633,33.94,33.8633,33.94,730,32.2144621451817,32.2874275456753,32.2144621451817,32.2874275456753,767.363704183321,0.0,1.0
2023-07-17,33.833,33.833,33.7843,33.7843,392,32.1856374824052,32.1856374824052,32.1393087339823,32.1393087339823,412.063797314879,0.0,1.0
2023-07-18,33.9852,33.9852,33.87,33.87,286,32.3304267125894,32.3304267125894,32.2208359154986,32.2208359154986,300.638382734835,0.0,1.0
2023-07-19,33.978,34.0028,33.978,34.0028,773,32.3235772877713,32.3471697510339,32.3235772877713,32.3471697510339,812.564579909186,0.0,1.0
2023-07-20,33.8873,33.8873,33.8873,33.8873,14,32.2372935612423,32.2372935612423,32.2372935612423,32.2372935612423,14.7165641898171,0.0,1.0
2023-07-21,34.1529,34.1934,34.05,34.129,2472,32.4899612323128,32.528489246915,32.392071535953,32.4672249471524,2598.52476265913,0.0,1.0
2023-07-24,33.9828,34.0273,33.95,34.0273,905,32.3281435709834,32.3704768215957,32.2969406357006,32.3704768215957,951.320756556033,0.0,1.0
2023-07-25,34.0374,34.0374,34.0374,34.0374,5,32.3800850425212,32.3800850425212,32.3800850425212,32.3800850425212,5.25591578207754,0.0,1.0
2023-07-26,34.0781,34.0781,33.89,33.89,120,32.418803318924,32.418803318924,32.2398620955491,32.2398620955491,126.141978769861,0.0,1.0
2023-07-27,33.9345,34.31,33.9345,34.31,1013,32.2821953461615,32.6394118766094,32.2821953461615,32.6394118766094,1064.84853744891,0.0,1.0
2023-07-28,34.1745,34.1745,34.16,34.1604,669,32.5105095067673,32.5105095067673,32.4967155262307,32.4970960498317,703.241531641974,0.0,1.0
2023-07-31,34.1496,34.3444,34.1496,34.21,1063,32.4868219126044,32.6721369062962,32.4868219126044,32.5442809763569,1117.40769526969,0.0,1.0
2023-08-01,33.8181,33.89,33.7446,33.89,3103,32.1714629782676,32.2398620955491,32.1015417665821,32.2398620955491,3261.82133435732,0.0,1.0
2023-08-02,33.2411,33.2411,33.23,33.23,416,31.6225576838111,31.6225576838111,31.6119981538831,31.6119981538831,437.292193068851,0.0,1.0
2023-08-03,33.125,33.125,33.115,33.115,186,31.512110708618,31.512110708618,31.5025976185928,31.5025976185928,195.520067093284,0.0,1.0
2023-08-04,33.1437,33.49,33.1437,33.49,396,31.5299001869652,31.8593384945394,31.5299001869652,31.8593384945394,416.268529940541,0.0,1.0
2023-08-07,33.4677,33.47,33.36,33.36,485,31.8381243037831,31.8403123144889,31.7356683242112,31.7356683242112,509.823830861521,0.0,1.0
2023-08-08,33.3773,33.3773,33.13,33.13,627,31.7521259699549,31.7521259699549,31.5168672536307,31.5168672536307,659.091839072523,0.0,1.0
2023-08-09,33.4433,33.4558,33.4262,33.4558,342,31.8149123641215,31.8268037266531,31.7986449801784,31.8268037266531,359.504639494104,0.0,1.0
2023-08-10,33.5601,33.94,33.5601,33.94,1418,31.9260252556164,32.2874275456753,31.9260252556164,32.2874275456753,1490.57771579719,0.0,1.0
2023-08-11,33.2912,33.2912,33.2837,33.2837,101,31.6702182648376,31.6702182648376,31.6630834473186,31.6630834473186,106.169498797966,0.0,1.0
2023-08-14,33.2568,33.2568,33.2568,33.2568,49,31.6374932351507,31.6374932351507,31.6374932351507,31.6374932351507,51.5079746643599,0.0,1.0
2023-08-15,32.8839,32.8839,32.8839,32.8839,107,31.2827501081094,31.2827501081094,31.2827501081094,31.2827501081094,112.476597736459,0.0,1.0
2023-08-16,32.7231,32.8501,32.7231,32.84,386,31.1297796205035,31.2505958638241,31.1297796205035,31.2409876428986,405.756698376386,0.0,1.0
2023-08-17,32.5057,32.5057,32.5057,32.5057,37,30.9229650433547,30.9229650433547,30.9229650433547,30.9229650433547,38.8937767873738,0.0,1.0
2023-08-18,32.4458,32.4458,32.4458,32.4458,34,30.8659816341035,30.8659816341035,30.8659816341035,30.8659816341035,35.7402273181273,0.0,1.0
2023-08-21,32.6549,32.78,32.6137,32.78,759,31.0649003465313,31.1839091027471,31.0257064156273,31.1839091027471,797.848015719371,0.0,1.0
2023-08-22,32.509,32.509,32.48,32.5,570,30.9261043630631,30.9261043630631,30.8985164019898,30.9175425820403,599.174399156838,0.0,1.0
2023-08-23,32.7268,32.7268,32.6953,32.6953,203,31.1332994638128,31.1332994638128,31.1033332302333,31.1033332302333,213.390180752348,0.0,1.0
2023-08-24,32.2957,32.4,32.2957,32.4,213,30.7231901528246,30.8224116817879,30.7231901528246,30.8224116817879,223.902012316503,0.0,1.0
2023-08-25,32.534,32.534,32.4,32.4,119,30.9498870881262,30.9498870881262,30.8224116817879,30.8224116817879,125.090795613445,0.0,1.0
2023-08-28,32.8737,32.8737,32.8737,32.8737,127,31.2730467562837,31.2730467562837,31.2730467562837,31.2730467562837,133.500260864769,0.0,1.0
2023-08-29,33.3362,33.34,33.1999,33.1999,1576,31.7130271699512,31.7166421441608,31.5833637529071,31.5833637529071,1656.66465451084,0.0,1.0
2023-08-30,33.3363,33.3363,33.3363,33.3363,1576,31.7131223008514,31.7131223008514,31.7131223008514,31.7131223008514,1656.66465451084,0.0,1.0
2023-08-31,33.0521,33.0521,32.99,32.99,130,31.442760282334,31.442760282334,31.3836839932772,31.3836839932772,136.653810334016,0.0,1.0
2023-09-01,32.9126,32.9126,32.9,32.9,504,31.3100526764819,31.3100526764819,31.2980661830501,31.2980661830501,529.796310833415,0.0,1.0
2023-09-05,32.5155,32.59,32.5155,32.59,412,30.9322878715795,31.0031603922675,30.9322878715795,31.0031603922675,433.087460443188,0.0,1.0
2023-09-06,32.3768,32.45,32.28,32.45,2008,30.8003413129293,30.8699771319141,30.708254601485,30.8699771319141,2110.77577808234,0.0,1.0
2023-09-07,32.3047,32.3299,32.3047,32.3299,303,30.7317519338473,30.7557249207109,30.7317519338473,30.7557249207109,318.508496393899,0.0,1.0
2023-09-08,32.3483,32.3483,32.3483,32.3483,72,30.7732290063574,30.7732290063574,30.7732290063574,30.7732290063574,75.6851872619165,0.0,1.0
2023-09-11,32.7018,32.7018,32.7018,32.7018,13,31.1095167387497,31.1095167387497,31.1095167387497,31.1095167387497,13.6653810334016,0.0,1.0
2023-09-12,32.5535,32.5535,32.5535,32.5535,22,30.9684376136754,30.9684376136754,30.9684376136754,30.9684376136754,23.1260294411411,0.0,1.0
2023-09-13,32.39,32.5303,32.37,32.5303,1963,30.8128985917627,30.9463672448168,30.7938724117122,30.9463672448168,2063.47253604364,0.0,1.0
2023-09-14,32.7214,32.74,32.67,32.7,1867,31.1281623951992,31.1458567426462,31.0792651124695,31.1078043825452,1962.55895302775,0.0,1.0
2023-09-15,32.7084,32.84,32.7084,32.84,4524,31.1157953781664,31.2409876428986,31.1157953781664,31.2409876428986,4755.55259962375,0.0,1.0
2023-09-18,32.4938,32.56,32.45,32.56,3803,30.9116444662247,30.9746211221918,30.8699771319141,30.9746211221918,3997.64954384817,0.0,1.0
2023-09-19,32.5289,32.5289,32.48,32.48,200,30.9450354122133,30.9450354122133,30.8985164019898,30.8985164019898,210.236631283101,0.0,1.0
2023-09-20,32.5583,32.89,32.5583,32.89,377,30.9730038968875,31.2885530930248,30.9730038968875,31.2885530930248,396.296049968646,0.0,1.0
2023-09-21,32.1197,32.12,32.1197,32.12,300,30.5557597683803,30.5560451610811,30.5557597683803,30.5560451610811,315.354946924652,0.0,1.0
2023-09-22,32.048,32.13,32.01,32.1101,1188,30.4875509128993,30.5655582511063,30.4514011708034,30.5466272019561,1248.80558982162,0.0,1.0
2023-09-25,31.7899,31.8,31.63,31.63,400,30.2420180593478,30.2516262802733,30.0899037498442,30.0899037498442,420.473262566203,0.0,1.0
2023-09-26,31.4319,31.4319,31.4319,31.4319,400,29.9014494364441,29.9014494364441,29.9014494364441,29.9014494364441,420.473262566203,0.0,1.0
2023-09-27,31.2681,31.2681,31.2681,31.2681,46,29.7456250218306,29.7456250218306,29.7456250218306,29.7456250218306,48.3544251951134,0.0,1.0
2023-09-28,31.5355,31.64,31.5355,31.64,107,30.0000050491056,30.0994168398694,30.0000050491056,30.0994168398694,112.476597736459,0.0,1.0
2023-09-29,31.5902,31.649,31.5902,31.649,614,30.0520416515437,30.1079786208921,30.0520416515437,30.1079786208921,645.426458039121,0.0,1.0
2023-10-02,31.068,31.068,31.068,31.068,29,29.5552680904255,29.5552680904255,29.5552680904255,29.5552680904255,30.4843115360497,0.0,1.0
2023-10-03,30.7493,30.7493,30.7493,30.7493,75,29.252085911321,29.252085911321,29.252085911321,29.252085911321,78.8387367311631,0.0,1.0
2023-10-04,30.9155,30.9155,30.9155,30.9155,65,29.4101934675406,29.4101934675406,29.4101934675406,29.4101934675406,68.3269051670078,0.0,1.0
2023-10-05,31.0886,31.0886,30.98,30.9921,559,29.5748650558775,29.5748650558775,29.4715528982034,29.4830637371339,587.611384436269,0.0,1.0
2023-10-06,31.492,31.492,31.492,31.492,88,29.9586231074958,29.9586231074958,29.9586231074958,29.9586231074958,92.5041177645647,0.0,1.0
2023-10-09,31.3934,31.3934,31.11,31.11,268,29.8648240398469,29.8648240398469,29.5952230685315,29.5952230685315,281.717085919356,0.0,1.0
2023-10-10,31.8175,31.9273,31.8175,31.9273,700,30.2682741878175,30.3727279162947,30.2682741878175,30.3727279162947,735.828209490855,0.0,1.0
2023-10-11,31.9956,31.9956,31.89,31.89,181,30.4377023211671,30.4377023211671,30.3372440905005,30.3372440905005,190.264151311207,0.0,1.0
2023-10-12,31.6549,31.6549,31.6039,31.6039,142,30.113591344007,30.113591344007,30.0650745848783,30.0650745848783,149.268008211002,0.0,1.0
2023-10-13,31.3857,31.52,31.3857,31.4639,608,29.8574989605275,29.9852597595665,29.8574989605275,29.9318913245249,639.119359100628,0.0,1.0
2023-10-16,31.6552,31.6552,31.6552,31.6552,113,30.1138767367078,30.1138767367078,30.1138767367078,30.1138767367078,118.783696674952,0.0,1.0
2023-10-17,31.641,31.641,31.641,31.641,6,30.1003681488719,30.1003681488719,30.1003681488719,30.1003681488719,6.30709893849305,0.0,1.0
2023-10-18,31.1281,31.2696,31.1281,31.2696,213,29.6124417614772,29.7470519853344,29.6124417614772,29.7470519853344,223.902012316503,0.0,1.0
2023-10-19,30.851,30.9948,30.851,30.9948,158,29.3488340368777,29.4856322714407,29.3488340368777,29.4856322714407,166.08693871365,0.0,1.0
2023-10-20,30.576,30.64,30.576,30.64,715,29.0872240611835,29.1481078373451,29.0872240611835,29.1481078373451,751.595956837089,0.0,1.0
2023-10-23,30.6575,30.7409,30.6575,30.73,663,29.1647557448893,29.2440949156998,29.1647557448893,29.2337256475723,696.934432703481,0.0,1.0
2023-10-24,30.7882,30.7882,30.645,30.645,317,29.2890918315192,29.2890918315192,29.1528643823577,29.1528643823577,333.225060583716,0.0,1.0
2023-10-25,30.5761,30.7201,30.5761,30.7201,1296,29.0873191920838,29.2243076884473,29.0873191920838,29.2243076884473,1362.3333707145,0.0,1.0
2023-10-26,30.3711,30.3711,30.3458,30.3458,6358,28.8923008465663,28.8923008465663,28.8682327288024,28.8682327288024,6683.4225084898,0.0,1.0
2023-10-27,30.1368,30.1368,30.1368,30.1368,3,28.6694091472749,28.6694091472749,28.6694091472749,28.6694091472749,3.15354946924652,0.0,1.0
2023-10-30,30.6081,30.6081,30.5101,30.5101,116,29.1177610801646,29.1177610801646,29.0245327979172,29.0245327979172,121.937246144199,0.0,1.0
2023-10-31,30.6395,30.6395,30.6101,30.6101,1158,29.1476321828438,29.1476321828438,29.1196636981696,29.1196636981696,1217.27009512916,0.0,1.0
2023-11-01,30.8774,30.88,30.62,30.74,1243,29.3739485945444,29.3764219979509,29.1290816572946,29.2432387375975,1306.62066342447,0.0,1.0
2023-11-02,31.4678,31.4678,31.4678,31.4678,55,29.9356014296347,29.9356014296347,29.9356014296347,29.9356014296347,57.8150736028529,0.0,1.0
2023-11-03,31.6295,31.6295,31.6295,31.6295,14,30.0894280953429,30.0894280953429,30.0894280953429,30.0894280953429,14.7165641898171,0.0,1.0
2023-11-06,31.551,31.551,31.551,31.551,83,30.0147503386448,30.0147503386448,30.0147503386448,30.0147503386448,87.2482019824869,0.0,1.0
2023-11-07,31.4165,31.4165,31.4165,31.4165,97,29.8867992778052,29.8867992778052,29.8867992778052,29.8867992778052,101.964766172304,0.0,1.0
2023-11-08,31.5574,31.5574,31.5574,31.5574,5,30.0208387162609,30.0208387162609,30.0208387162609,30.0208387162609,5.25591578207754,0.0,1.0
2023-11-09,31.5226,31.5226,31.5226,31.5226,5,29.9877331629731,29.9877331629731,29.9877331629731,29.9877331629731,5.25591578207753,0.0,1.0
2023-11-10,31.6594,31.6594,31.64,31.64,140,30.1178722345184,30.1178722345184,30.0994168398694,30.0994168398694,147.165641898171,0.0,1.0
2023-11-13,31.7529,31.79,31.67,31.67,1827,30.2068196262544,30.2421131902481,30.1279561099451,30.1279561099451,1920.51162677113,0.0,1.0
2023-11-14,32.6151,32.6151,32.6151,32.6151,15,31.0270382482309,31.0270382482309,31.0270382482309,31.0270382482309,15.7677473462326,0.0,1.0
2023-11-15,32.6147,32.6147,32.6147,32.6147,8,31.0266577246299,31.0266577246299,31.0266577246299,31.0266577246299,8.40946525132405,0.0,1.0
2023-11-16,32.529,32.529,32.48,32.48,162,30.9451305431135,30.9451305431135,30.8985164019898,30.8985164019898,170.291671339312,0.0,1.0
2023-11-17,32.9602,32.9602,32.9602,32.9602,30,31.355334985002,31.355334985002,31.355334985002,31.355334985002,31.5354946924652,0.0,1.0
2023-11-20,33.0938,33.12,33.05,33.0756,4019,31.4824298677393,31.5073541636054,31.4407625334287,31.4651160438933,4224.70510563392,0.0,1.0
2023-11-21,33.0104,33.0104,33.0104,33.0104,10,31.4030906969287,31.4030906969287,31.4030906969287,31.4030906969287,10.5118315641551,0.0,1.0
2023-11-22,33.0628,33.0628,33.05,33.05,597,31.452939288661,31.452939288661,31.4407625334287,31.4407625334287,627.556344380058,0.0,1.0
2023-11-24,33.4144,33.4144,33.2,33.2,402,31.7874195339486,31.7874195339486,31.5834588838074,31.5834588838074,422.575628879033,0.0,1.0
2023-11-27,33.3208,33.3208,33.3208,33.3208,26,31.6983770113123,31.6983770113123,31.6983770113123,31.6983770113123,27.3307620668032,0.0,1.0
2023-11-28,33.3163,33.3163,33.3163,33.3163,25,31.6940961208009,31.6940961208009,31.6940961208009,31.6940961208009,26.2795789103877,0.0,1.0
2023-11-29,33.4813,33.4813,33.4813,33.4813,22,31.8510621062174,31.8510621062174,31.8510621062174,31.8510621062174,23.1260294411412,0.0,1.0
2023-11-30,33.4348,33.4348,33.4348,33.4348,131,31.8068262376001,31.8068262376001,31.8068262376001,31.8068262376001,137.704993490431,0.0,1.0
2023-12-01,33.724,33.74,33.724,33.74,205,32.0819448011301,32.0971657451705,32.0819448011301,32.0971657451705,215.492547065179,0.0,1.0
2023-12-04,33.5951,33.5951,33.47,33.47,1694,31.9593210707047,31.9593210707047,31.8403123144889,31.8403123144889,1780.70426696787,0.0,1.0
2023-12-05,33.5198,33.56,33.4969,33.56,804,31.8876875028146,31.9259301247161,31.8659025266568,31.9259301247161,845.151257758068,0.0,1.0
2023-12-06,33.4901,33.6233,33.4901,33.6233,1035,31.8594336254397,31.9861479845759,31.8594336254397,31.9861479845759,1087.97456689005,0.0,1.0
2023-12-07,33.6346,33.6346,33.6346,33.6346,66,31.9968977763044,31.9968977763044,31.9968977763044,31.9968977763044,69.3780883234235,0.0,1.0
2023-12-08,33.8152,33.8152,33.8152,33.8152,1,32.1687041821603,32.1687041821603,32.1687041821603,32.1687041821603,1.05118315641551,0.0,1.0
2023-12-11,33.8692,33.8692,33.8692,33.8692,56,32.2200748682966,32.2200748682966,32.2200748682966,32.2200748682966,58.8662567592684,0.0,1.0
2023-12-12,33.9538,33.9538,33.9,33.9,447,32.3005556099102,32.3005556099102,32.2493751855744,32.2493751855744,469.878870917731,0.0,1.0
2023-12-13,34.3915,34.3915,34.3915,34.3915,5,32.7169435603151,32.7169435603151,32.7169435603151,32.7169435603151,5.25591578207753,0.0,1.0
2023-12-14,34.7084,34.7084,34.65,34.66,3686,33.018413383215,33.018413383215,32.9628569374676,32.9723700274929,3874.66111454756,0.0,1.0
2023-12-15,34.3134,34.3134,34.3134,34.3134,16,32.6426463272179,32.6426463272179,32.6426463272179,32.6426463272179,16.8189305026481,0.0,1.0
2023-12-18,34.4313,34.4313,34.4313,34.4313,90,32.7548056586155,32.7548056586155,32.7548056586155,32.7548056586155,94.6064840773958,0.0,1.0
2023-12-19,34.7351,34.7351,34.7351,34.7351,24,33.0438133335824,33.0438133335824,33.0438133335824,33.0438133335824,25.2283957539722,0.0,1.0
2023-12-20,34.367,34.6443,34.367,34.6443,545,32.6936364897532,32.9574344761532,32.6936364897532,32.9574344761532,572.894820246452,0.0,1.0
2023-12-21,34.8566,34.8566,34.8566,34.8566,52,33.1593973773891,33.1593973773891,33.1593973773891,33.1593973773891,54.6615241336064,0.0,1.0
2023-12-22,34.8557,34.8557,34.8557,34.8557,22,33.1585411992869,33.1585411992869,33.1585411992869,33.1585411992869,23.1260294411411,0.0,1.0
2023-12-26,34.785,34.785,34.72,34.72,930,33.3502299632955,33.3502299632955,33.28791100548,33.28791100548,970.009803098921,0.2722,1.0
2023-12-27,34.945,34.945,34.945,34.945,15,33.5036304748415,33.5036304748415,33.5036304748415,33.5036304748415,15.6453194048213,0.0,1.0
2023-12-28,34.7133,34.7133,34.7133,34.7133,40,33.281487359059,33.281487359059,33.281487359059,33.281487359059,41.7208517461901,0.0,1.0
2023-12-29,34.7583,34.7583,34.7583,34.7583,67,33.3246312529313,33.3246312529313,33.3246312529313,33.3246312529313,69.8824266748684,0.0,1.0
2024-01-02,34.35,34.47,34.35,34.43,33638,32.9331723225299,33.0482227061893,32.9331723225299,33.0098725783028,35085.1502759585,0.0,1.0
2024-01-03,34.1245,34.1898,34.1245,34.1898,528,32.7169734765697,32.7795800603444,32.7169734765697,32.7795800603444,550.71524304971,0.0,1.0
2024-01-04,34.3214,34.44,34.3214,34.4,402,32.905751981091,33.0194601102745,32.905751981091,32.981109982388,419.294560049211,0.0,1.0
2024-01-05,34.2628,34.2628,34.2628,34.2628,10,32.8495690437373,32.8495690437373,32.8495690437373,32.8495690437373,10.4302129365475,0.0,1.0
2024-01-08,34.6338,34.6338,34.5901,34.5901,580,33.2052664798846,33.2052664798846,33.1633689651686,33.1633689651686,604.952350319756,0.0,1.0
2024-01-09,34.2982,34.2982,34.2982,34.2982,78,32.8835089069168,32.8835089069168,32.8835089069168,32.8835089069168,81.3556609050708,0.0,1.0
2024-01-10,34.4175,34.4175,34.4175,34.4175,69,32.9978881633383,32.9978881633383,32.9978881633383,32.9978881633383,71.968469262178,0.0,1.0
2024-01-11,34.3154,34.3154,34.3154,34.3154,60,32.899999461908,32.899999461908,32.899999461908,32.899999461908,62.5812776192852,0.0,1.0
2024-01-12,34.4123,34.4123,34.4,34.4,283,32.9929026467131,32.9929026467131,32.981109982388,32.981109982388,295.175026104295,0.0,1.0
2024-01-16,33.7845,33.7845,33.7845,33.7845,101,32.3909973895345,32.3909973895345,32.3909973895345,32.3909973895345,105.34515065913,0.0,1.0
2024-01-17,33.5901,33.5901,33.5901,33.5901,11,32.2046157680061,32.2046157680061,32.2046157680061,32.2046157680061,11.4732342302023,0.0,1.0
2024-01-18,33.8277,33.8277,33.7191,33.7191,867,32.4324155276519,32.4324155276519,32.3282949304401,32.3282949304401,904.299461598671,0.0,1.0
2024-01-19,33.8371,33.8371,33.595,33.595,612,32.4414278077052,32.4414278077052,32.2093136586722,32.2093136586722,638.32903171671,0.0,1.0
2024-01-22,33.9198,33.9198,33.9198,33.9198,27,32.5207166971106,32.5207166971106,32.5207166971106,32.5207166971106,28.1615749286783,0.0,1.0
2024-01-23,33.7842,33.7842,33.7842,33.7842,16,32.3907097635753,32.3907097635753,32.3907097635753,32.3907097635753,16.6883406984761,0.0,1.0
2024-01-24,34.0854,34.26,34.06,34.23,6561,32.6794862265607,32.8468845347852,32.6551338953527,32.8181219388704,6843.26270766883,0.0,1.0
2024-01-25,34.2331,34.2331,34.08,34.08,509,32.8210940737816,32.8210940737816,32.674308959296,32.674308959296,530.897838470269,0.0,1.0
2024-01-26,34.5321,34.5321,34.5321,34.5321,40,33.1077612797331,33.1077612797331,33.1077612797331,33.1077612797331,41.7208517461902,0.0,1.0
2024-01-29,34.6174,34.6174,34.37,34.37,227,33.1895429274511,33.1895429274511,32.9523473864731,32.9523473864731,236.765833659629,0.0,1.0
2024-01-30,34.6505,34.6505,34.6505,34.6505,7,33.2212776582772,33.2212776582772,33.2212776582772,33.2212776582772,7.30114905558326,0.0,1.0
2024-01-31,34.3556,34.3556,34.34,34.34,325,32.938541340434,32.938541340434,32.9235847905582,32.9235847905582,338.981920437794,0.0,1.0
2024-02-01,34.7023,34.7023,34.38,34.43,821,33.2709410738902,33.2709410738902,32.9619349184447,33.0098725783028,856.320482090552,0.0,1.0
2024-02-02,34.42,34.42,34.39,34.39,312,33.0002850463312,33.0002850463312,32.9715224504164,32.9715224504164,325.422643620283,0.0,1.0
2024-02-05,34.2569,34.2569,34.2569,34.2569,89,32.843912399874,32.843912399874,32.843912399874,32.843912399874,92.8288951352731,0.0,1.0
2024-02-06,34.4816,34.4816,34.4816,34.4816,88,33.0593442432764,33.0593442432764,33.0593442432764,33.0593442432764,91.7858738416184,0.0,1.0
2024-02-07,34.3536,34.3536,34.34,34.34,3202,32.9366238340396,32.9366238340396,32.9235847905582,32.9235847905582,3339.75418228252,0.0,1.0
2024-02-08,34.3018,34.3018,34.29,34.29,470,32.8869604184266,32.8869604184266,32.8756471307001,32.8756471307001,490.220008017734,0.0,1.0
2024-02-09,34.4389,34.4389,34.4389,34.4389,2,33.0184054817576,33.0184054817576,33.0184054817576,33.0184054817576,2.08604258730951,0.0,1.0
2024-02-12,34.4386,34.4386,34.39,34.39,2596,33.0181178557984,33.0181178557984,32.9715224504164,32.9715224504164,2707.68327832774,0.0,1.0
2024-02-13,33.8246,33.98,33.8246,33.95,825,32.4294433927407,32.5784336395797,32.4294433927407,32.5496710436649,860.492567265171,0.0,1.0
2024-02-14,34.2775,34.2899,34.2199,34.2199,381,32.8636627157356,32.8755512553804,32.808438531579,32.808438531579,397.391112882461,0.0,1.0
2024-02-15,34.6538,34.6538,34.5136,34.5136,1430,33.2244415438278,33.2244415438278,33.0900243455856,33.0900243455856,1491.5204499263,0.0,1.0
2024-02-16,34.6879,34.81,34.6879,34.76,5639,33.257135027851,33.3741987932246,33.257135027851,33.3262611333665,5881.59707491916,0.0,1.0
2024-02-20,34.8777,34.88,34.8777,34.88,236,33.4391063846725,33.441311517026,33.4391063846725,33.441311517026,246.153025302522,0.0,1.0
2024-02-21,34.9582,34.9582,34.9582,34.9582,45,33.516286017044,33.516286017044,33.516286017044,33.516286017044,46.935958214464,0.0,1.0
2024-02-22,35.279,35.279,35.2401,35.2401,337,33.8238540426938,33.8238540426938,33.7865585433241,33.7865585433241,351.498175961651,0.0,1.0
2024-02-23,35.3192,35.3192,35.3192,35.3192,0,33.8623959212197,33.8623959212197,33.8623959212197,33.8623959212197,0,0.0,1.0
2024-02-26,35.275,35.33,35.27,35.33,947,33.8200190299051,33.872750455749,33.8152252639193,33.872750455749,987.741165091052,0.0,1.0
2024-02-27,35.3103,35.3103,35.3103,35.3103,123,33.8538630177649,33.8538630177649,33.8538630177649,33.8538630177649,128.291619119535,0.0,1.0
2024-02-28,35.1857,35.225,35.1791,35.225,333,33.7344023693985,33.772081370047,33.7280745982972,33.772081370047,347.326090787033,0.0,1.0
2024-02-29,35.17,35.17,35.17,35.17,254,33.7193499442031,33.7193499442031,33.7193499442031,33.7193499442031,264.927408588307,0.0,1.0
2024-03-01,35.3946,35.3946,35.3946,35.3946,35,33.9346859122857,33.9346859122857,33.9346859122857,33.9346859122857,36.5057452779164,0.0,1.0
2024-03-04,35.3779,35.3779,35.3779,35.3779,15,33.9186747338931,33.9186747338931,33.9186747338931,33.9186747338931,15.6453194048213,0.0,1.0
2024-03-05,35.2588,35.2588,35.2588,35.2588,46,33.8044872281111,33.8044872281111,33.8044872281111,33.8044872281111,47.9789795081186,0.0,1.0
2024-03-06,35.5602,35.5602,35.5602,35.5602,30,34.0934554417358,34.0934554417358,34.0934554417358,34.0934554417358,31.2906388096426,0.0,1.0
2024-03-07,36.1161,36.1161,35.91,35.91,575,34.6264263440384,34.6264263440384,34.4288273101033,34.4288273101033,599.737243851484,0.0,1.0
2024-03-08,35.9353,35.9353,35.9353,35.9353,29,34.4530837659915,34.4530837659915,34.4530837659915,34.4530837659915,30.2476175159878,0.0,1.0
2024-03-11,35.932,35.932,35.9,35.9,223,34.4499198804408,34.4499198804408,34.4192397781316,34.4192397781316,232.59374848501,0.0,1.0
2024-03-12,36.3068,36.3068,36.13,36.13,355,34.8092605787373,34.8092605787373,34.639753013479,34.639753013479,370.272559247438,0.0,1.0
2024-03-13,36.3828,36.3828,36.3828,36.3828,6,34.8821258217217,34.8821258217217,34.8821258217217,34.8821258217217,6.25812776192851,0.0,1.0
2024-03-14,36.1157,36.38,36.1157,36.38,215,34.6260428427596,34.8794413127696,34.6260428427596,34.8794413127696,224.249578135772,0.0,1.0
2024-03-15,36.0865,36.0899,36.0865,36.0899,216,34.5980472494024,34.6013070102728,34.5980472494024,34.6013070102728,225.292599429427,0.0,1.0
2024-03-18,35.8812,35.8812,35.8812,35.8812,43,34.401215218025,34.401215218025,34.401215218025,34.401215218025,44.8499156271544,0.0,1.0
2024-03-19,35.9393,35.9393,35.93,35.93,308,34.4569187787801,34.4569187787801,34.4480023740465,34.4480023740465,321.250558445664,0.0,1.0
2024-03-20,36.3674,36.3674,36.3674,36.3674,1,34.8673610224854,34.8673610224854,34.8673610224854,34.8673610224854,1.04302129365475,0.0,1.0
2024-03-21,36.222,36.26,36.222,36.235,2214,34.7279583076179,34.7643909291101,34.7279583076179,34.7404220991811,2309.24914415163,0.0,1.0
2024-03-22,36.1545,36.1545,36.1501,36.1501,141,34.6632424668095,34.6632424668095,34.659023952742,34.659023952742,147.06600240532,0.0,1.0
2024-03-25,36.2062,36.2062,36.2062,36.2062,124,34.7128100071028,34.7128100071028,34.7128100071028,34.7128100071028,129.334640413189,0.0,1.0
2024-03-26,36.2363,36.34,36.2363,36.34,2010,34.7416684783374,34.8410911848831,34.7416684783374,34.8410911848831,2096.47280024605,0.0,1.0
2024-03-27,36.5096,36.5123,36.32,36.34,3303,35.0036957271219,35.0062843607542,34.8219161209399,34.8410911848831,3445.09933294165,0.0,1.0
2024-03-28,36.4407,36.45,36.4,36.4,2354,34.9376376318374,34.946554036571,34.8986163767129,34.8986163767129,2455.27212526329,0.0,1.0
2024-04-01,36.3823,36.3823,36.3823,36.3823,9,34.8816464451231,34.8816464451231,34.8816464451231,34.8816464451231,9.38719164289277,0.0,1.0
2024-04-02,35.9972,35.9972,35.968,35.97,994,34.5124305888958,34.5124305888958,34.4844349955387,34.486352501933,1036.76316589283,0.0,1.0
2024-04-03,36.2352,36.2352,36.0,36.0,671,34.7406138498205,34.7406138498205,34.5151150978479,34.5151150978479,699.867288042339,0.0,1.0
2024-04-04,35.9298,36.47,35.9298,36.47,1564,34.4478106234071,34.9657291005142,34.4478106234071,34.9657291005142,1631.28530327603,0.0,1.0
2024-04-05,35.9907,36.0,35.83,35.83,696,34.5061986931143,34.5151150978479,34.3521270543303,34.3521270543303,725.942820383708,0.0,1.0
2024-04-08,36.1916,36.1916,36.1916,36.1916,13,34.6988122104242,34.6988122104242,34.6988122104242,34.6988122104242,13.5592768175118,0.0,1.0
2024-04-09,36.0736,36.18,35.97,36.18,1195,34.585679333159,34.6876906733371,34.486352501933,34.6876906733371,1246.41044591743,0.0,1.0
2024-04-10,35.6731,35.6731,35.57,35.63,226,34.2016986776955,34.2016986776955,34.102851223068,34.1603764148978,235.722812365974,0.0,1.0
2024-04-11,35.702,35.702,35.702,35.702,75,34.2294066450935,34.2294066450935,34.2294066450935,34.2294066450935,78.2265970241064,0.0,1.0
2024-04-12,35.1271,35.1271,35.1271,35.1271,10,33.6782194320448,33.6782194320448,33.6782194320448,33.6782194320448,10.4302129365475,0.0,1.0
2024-04-15,35.061,35.11,35.061,35.11,611,33.6148458457124,33.6618247523733,33.6148458457124,33.6618247523733,637.286010423053,0.0,1.0
2024-04-16,34.8549,34.8549,34.73,34.82,4459,33.4172468117772,33.4172468117772,33.2974985374516,33.3837863251962,4650.83194840654,0.0,1.0
2024-04-17,34.96,34.96,34.88,34.96,866,33.5180117727989,33.5180117727989,33.441311517026,33.5180117727989,903.256440305017,0.0,1.0
2024-04-18,34.8436,34.99,34.8436,34.99,501,33.4064129006492,33.5467743687138,33.4064129006492,33.5467743687138,522.553668121032,0.0,1.0
2024-04-19,34.9307,34.99,34.89,34.99,1001,33.4899203041221,33.5467743687138,33.4508990489976,33.5467743687138,1044.06431494841,0.0,1.0
2024-04-22,35.3775,35.49,35.148,35.148,241,33.9182912326143,34.026150967295,33.6982573738655,33.6982573738655,251.368131770795,0.0,1.0
2024-04-23,35.8854,35.9,35.7499,35.7499,682,34.4052419814531,34.4192397781316,34.2753309232376,34.2753309232376,711.340522272541,0.0,1.0
2024-04-24,35.6852,35.6852,35.6852,35.6852,1,34.2132995913811,34.2132995913811,34.2132995913811,34.2132995913811,1.04302129365475,0.0,1.0
2024-04-25,35.6175,35.6175,35.48,35.48,101,34.1483919999332,34.1483919999332,34.0165634353234,34.0165634353234,105.34515065913,0.0,1.0
2024-04-26,35.8933,35.95,35.8933,35.95,184,34.4128161317107,34.4671774379898,34.4128161317107,34.4671774379898,191.915918032474,0.0,1.0
2024-04-29,35.9689,35.9689,35.9689,35.9689,7,34.4852978734161,34.4852978734161,34.4852978734161,34.4852978734161,7.30114905558328,0.0,1.0
2024-04-30,35.4889,35.5928,35.4889,35.59,513,34.0250963387782,34.1247107959633,34.0250963387782,34.1220262870113,535.069923644888,0.0,1.0
2024-05-01,35.4,35.71,35.4,35.67,2326,33.9398631795504,34.2370766706708,33.9398631795504,34.1987265427843,2426.06752904096,0.0,1.0
2024-05-02,35.6914,35.6914,35.59,35.59,157,34.2192438612036,34.2192438612036,34.1220262870113,34.1220262870113,163.754343103796,0.0,1.0
2024-05-03,36.0406,36.0599,36.0406,36.0599,182,34.5540404776527,34.5725444143579,34.5540404776527,34.5725444143579,189.829875445165,0.0,1.0
2024-05-06,36.2778,36.2778,36.2778,36.2778,50,34.7814567360196,34.7814567360196,34.7814567360196,34.7814567360196,52.1510646827377,0.0,1.0
2024-05-07,36.4855,36.51,36.48,36.51,611,34.9805897750702,35.0040792284007,34.9753166324858,35.0040792284007,637.286010423055,0.0,1.0
2024-05-08,36.6316,36.6316,36.62,36.62,2600,35.1206636171757,35.1206636171757,35.1095420800886,35.1095420800886,2711.85536350236,0.0,1.0
2024-05-09,36.96,36.96,36.96,36.96,105,35.4355181671238,35.4355181671238,35.4355181671238,35.4355181671238,109.517235833749,0.0,1.0
2024-05-10,37.12,37.12,37.12,37.12,100,35.5889186786698,35.5889186786698,35.5889186786698,35.5889186786698,104.302129365475,0.0,1.0
2024-05-13,37.16,37.21,37.16,37.21,371,35.6272688065563,35.6752064664144,35.6272688065563,35.6752064664144,386.960899945914,0.0,1.0
2024-05-14,37.47,37.47,37.37,37.37,368,35.9244822976767,35.9244822976767,35.8286069779604,35.8286069779604,383.831836064949,0.0,1.0
2024-05-15,37.79,37.79,37.605,37.605,237,36.2312833207687,36.2312833207687,36.0539139792936,36.0539139792936,247.196046596176,0.0,1.0
2024-05-16,37.6211,37.6211,37.6211,37.6211,53,36.0693499057679,36.0693499057679,36.0693499057679,36.0693499057679,55.2801285637019,0.0,1.0
2024-05-17,37.6988,37.6988,37.6965,37.6965,677,36.1438450291874,36.1438450291874,36.141639896834,36.141639896834,706.125415804269,0.0,1.0
2024-05-20,37.665,37.665,37.665,37.665,0,36.1114391711233,36.1114391711233,36.1114391711233,36.1114391711233,0,0.0,1.0
2024-05-21,37.67,37.67,37.67,37.67,28,36.1162329371092,36.1162329371092,36.1162329371092,36.1162329371092,29.2045962223331,0.0,1.0
2024-05-22,37.37,37.37,37.37,37.37,120,35.8286069779604,35.8286069779604,35.8286069779604,35.8286069779604,125.16255523857,0.0,1.0
2024-05-23,37.25,37.61,37.25,37.61,984,35.7135565943009,36.0587077452794,35.7135565943009,36.0587077452794,1026.33295295628,0.0,1.0
2024-05-24,37.54,37.59,37.54,37.58,783,35.991595021478,36.0395326813362,35.991595021478,36.0299451493645,816.685672931673,0.0,1.0
2024-05-28,37.4926,37.4926,37.4926,37.4926,137,35.9461501199325,35.9461501199325,35.9461501199325,35.9461501199325,142.893917230701,0.0,1.0
2024-05-29,36.97,36.97,36.97,36.97,206,35.4451056990954,35.4451056990954,35.4451056990954,35.4451056990954,214.862386492879,0.0,1.0
2024-05-30,37.32,37.36,37.28,37.28,541,35.7806693181023,35.8190194459888,35.7423191902158,35.7423191902158,564.274519867222,0.0,1.0
2024-05-31,37.6434,37.6434,37.3636,37.4332,3481,36.0907301020646,36.0907301020646,35.8224709574986,35.8892001800211,3630.7571232122,0.0,1.0
2024-06-03,37.94,37.98,37.67,37.67,18850,36.375096300343,36.4134464282295,36.1162329371092,36.1162329371092,19660.9513853921,0.0,1.0
2024-06-04,37.9432,37.95,37.82,37.8399,8190,36.3781643105739,36.3846838323146,36.2600459166835,36.2791251053071,8542.34439503244,0.0,1.0
2024-06-05,38.55,38.55,38.0299,38.03,15706,36.9599357506121,36.9599357506121,36.4612882127679,36.4613840880876,16381.6924381416,0.0,1.0
2024-06-06,38.4121,38.4121,38.25,38.34,11714,36.8277236847234,36.8277236847234,36.6723097914634,36.758597579208,12217.9514338718,0.0,1.0
2024-06-07,37.9712,38.16,37.97,38.1,8206,36.4050094000945,36.5860220037188,36.4038588962579,36.528496811889,8559.0327357309,0.0,1.0
2024-06-10,37.8168,37.8497,37.56,37.5696,25239,36.2569779064526,36.2885208866392,36.0107700854213,36.019974116114,26324.8144305523,0.0,1.0
2024-06-11,37.38,37.43,37.256,37.2741,15935,35.8381945099321,35.8861321697902,35.7193091134839,35.7366625463525,16620.5443143885,0.0,1.0
2024-06-12,37.691,38.0124,37.62,37.99,11173,36.1363667542496,36.4445100318176,36.068295277251,36.4230339602011,11653.6769140045,0.0,1.0
2024-06-13,37.39,37.41,37.07,37.37,48368,35.8477820419037,35.8669571058469,35.5409810188117,35.8286069779604,50448.8539314931,0.0,1.0
2024-06-14,36.7703,36.8108,36.52,36.67,17396,35.2536426856221,35.2924721901072,35.0136667603724,35.1574797399467,18144.3984244181,0.0,1.0
2024-06-17,37.01,37.01,36.71,36.77,30568,35.4834558269819,35.4834558269819,35.1958298678332,35.253355059663,31883.0749044385,0.0,1.0
2024-06-18,37.22,37.22,37.0718,37.09,13110,35.6847939983861,35.6847939983861,35.5427067745666,35.5601560827549,13674.0091598138,0.0,1.0
2024-06-20,37.251,37.3582,37.12,37.12,23953,35.7145153474981,35.8172936902339,35.5889186786698,35.5889186786698,24983.4890469123,0.0,1.0
2024-06-21,36.921,37.0379,36.85,36.86,18974,35.3981267924345,35.5102050411828,35.330055315436,35.3396428474076,19790.2860258053,0.0,1.0
2024-06-24,36.64,36.8183,36.64,36.71,18919,35.6968071759465,35.8705173484212,35.6968071759465,35.7650052245905,19418.8840638692,0.59253,1.0
2024-06-25,36.73,36.75,36.46,36.46,28310,35.7844903813459,35.8039755381014,35.5214407651476,35.5214407651476,29058.0161661894,0.0,1.0
2024-06-26,36.3955,36.43,36.2812,36.3001,20540,35.4586011346114,35.4922130300145,35.3472434637541,35.365656936888,21082.7146610219,0.0,1.0
2024-06-27,36.2,36.37,36.2,36.35,33105,35.2681337273271,35.4337575597482,35.2681337273271,35.4142724029928,33979.7112391982,0.0,1.0
2024-06-28,36.1859,36.2,36.0895,36.16,14220,35.2543966918145,35.2681337273271,35.1604782362533,35.2291634138162,14595.7255345536,0.0,1.0
2024-07-01,36.34,36.5542,36.23,36.5542,88831,35.4045298246151,35.6132158534657,35.2973614624602,35.6132158534657,91178.1220084341,0.0,1.0
2024-07-02,36.28,36.28,36.0,36.02,41587,35.3460743543488,35.3460743543488,35.0732821597728,35.0927673165282,42685.8254434235,0.0,1.0
2024-07-03,36.6943,36.7127,36.56,36.56,13780,35.7497093765375,35.7676357207525,35.6188665489248,35.6188665489248,14144.0997092932,0.0,1.0
2024-07-05,37.01,37.01,36.675,36.93,25739,36.0572825759219,36.0572825759219,35.7309062002685,35.9793419489002,26419.0843554062,0.0,1.0
2024-07-08,36.87,37.08,36.7814,37.03,39208,35.9208864786339,36.1254806245659,35.8345672342074,36.0767677326774,40243.9667200267,0.0,1.0
2024-07-09,36.4671,36.54,36.35,36.48,18507,35.5283579957958,35.5993813921693,35.4142724029928,35.5409259219031,18995.9980638526,0.0,1.0
2024-07-10,36.9442,36.9442,36.66,36.66,19194,35.9931764101966,35.9931764101966,35.7162923327019,35.7162923327019,19701.150204657,0.0,1.0
2024-07-11,37.09,37.24,37.06,37.17,40031,36.1352232029437,36.2813618786094,36.1059954678105,36.2131638299654,41088.7122977297,0.0,1.0
2024-07-12,37.5239,37.67,37.48,37.48,18500,36.5579536787527,36.7002927488511,36.5151837596745,36.5151837596745,18988.8131075417,0.0,1.0
2024-07-15,37.1276,37.35,37.07,37.28,20114,36.1718552976439,36.3885302407642,36.1157380461882,36.3203321921202,20645.4587483834,0.0,1.0
2024-07-16,37.38,37.38,36.97,37.01,29322,36.4177579758974,36.4177579758974,36.0183122624111,36.0572825759219,30096.7555642884,0.0,1.0
2024-07-17,37.1709,37.27,37.125,37.25,17229,36.2140406620194,36.3105896137425,36.1693222272657,36.2911044569871,17684.230325937,0.0,1.0
2024-07-18,36.8468,37.2496,36.79,37.2,16918,35.8982836967976,36.290714753852,35.8429458516122,36.2423915650985,17365.0129812643,0.0,1.0
2024-07-19,36.616,36.6798,36.563,36.64,17876,35.67342498784,35.7355826378898,35.6217893224381,35.6968071759465,18348.3255735359,0.0,1.0
2024-07-22,37.12,37.12,36.91,36.915,16354,36.1644509380768,36.1644509380768,35.9598567921448,35.9647280813337,16786.1107870668,0.0,1.0
2024-07-23,36.8054,36.926,36.79,36.88,17717,35.8579494223139,35.9754449175491,35.8429458516122,35.9306290570117,18185.1244230441,0.0,1.0
2024-07-24,36.4651,36.7701,36.46,36.68,14389,35.5264094801203,35.8235581206406,35.5214407651476,35.7357774894574,14769.1909083468,0.0,1.0
2024-07-25,36.3346,36.6285,36.1002,36.2,17191,35.3992688322911,35.6856032108121,35.1709027951175,35.2681337273271,17645.2262773918,0.0,1.0
2024-07-26,36.7689,36.81,36.56,36.56,15287,35.8223890112352,35.8624310083677,35.6188665489248,35.6188665489248,15690.9181608103,0.0,1.0
2024-07-29,36.68,36.69,36.495,36.57,15941,35.7357774894574,35.7455200678351,35.5555397894696,35.6286091273025,16362.1983647201,0.0,1.0
2024-07-30,36.6465,36.69,36.57,36.69,14587,35.703139851892,35.7455200678351,35.6286091273025,35.7455200678351,14972.4225297141,0.0,1.0
2024-07-31,36.9601,37.07,36.875,36.91,13727,36.0086671098171,36.1157380461882,35.9257577678228,35.9598567921448,14089.6993257959,0.0,1.0
2024-08-01,36.26,36.72,36.09,36.7191,21425,35.3265891975933,35.7747478029682,35.1609653651722,35.7738709709142,21991.0984231935,0.0,1.0
2024-08-02,35.9292,35.9893,35.7476,35.91,59269,35.0043047048585,35.0628576009086,34.8273794815192,34.9855989543733,60835.0250849129,0.0,1.0
2024-08-05,35.099,35.3,34.86,34.86,122563,34.1954758479407,34.3913016733327,33.9626282247133,33.9626282247133,125801.400048628,0.0,1.0
2024-08-06,35.2231,35.38,34.87,34.87,23794,34.3163812456081,34.4692423003545,33.972370803091,33.972370803091,24422.692923289,0.0,1.0
2024-08-07,35.2606,35.78,35.2606,35.68,37870,34.3529159145245,34.858945435463,34.3529159145245,34.7615196516859,38870.6136423029,0.0,1.0
2024-08-08,35.7911,35.7911,35.4248,35.4248,31635,34.8697596974623,34.8697596974623,34.5128890514866,34.5128890514866,32470.8704138962,0.0,1.0
2024-08-09,36.01,36.02,35.72,35.72,18819,35.0830247381505,35.0927673165282,34.8004899651967,34.8004899651967,19316.2418308555,0.0,1.0
2024-08-12,35.8884,36.0,35.84,35.85,24249,34.9645549850775,35.0732821597728,34.9174009057293,34.927143484107,24889.7150835015,0.0,1.0
2024-08-13,36.4073,36.41,36.0495,36.08,22326,35.4700973770971,35.4727278732591,35.1215079227425,35.1512227867945,22915.9049426473,0.0,1.0
2024-08-14,36.65,36.69,36.53,36.53,30981,35.7065497543242,35.7455200678351,35.5896388137916,35.5896388137916,31799.5902099864,0.0,1.0
2024-08-15,36.9872,37.06,36.8196,36.8407,35930,36.0350694972208,36.1059954678105,35.8717838836103,35.8923407239872,36879.3543218363,0.0,1.0
2024-08-16,37.1907,37.2,37.041,37.041,25643,36.2333309672072,36.2423915650985,36.0874845688929,36.0874845688929,26320.547811713,0.0,1.0
2024-08-19,37.62,37.63,37.4456,37.4793,25909,36.6515798569625,36.6613224353403,36.4816692900552,36.5145017791881,26593.5761515296,0.0,1.0
2024-08-20,37.5019,37.52,37.42,37.48,14094,36.5365200063217,36.5541540731854,36.4567282894082,36.5151837596745,14466.3963209563,0.0,1.0
2024-08-21,37.8118,37.85,37.59,37.64,13529,36.8384425102471,36.87565915965,36.6223521218294,36.671065013718,13886.4677044287,0.0,1.0
2024-08-22,37.6474,37.93,37.6474,37.93,16660,36.6782745217175,36.9535997866717,36.6782745217175,36.9535997866717,17100.1960200889,0.0,1.0
2024-08-23,38.2682,38.28,37.86,37.86,10587,37.283093787406,37.2945900298917,36.8854017380277,36.8854017380277,10866.7332091645,0.0,1.0
2024-08-26,38.16,38.2793,38.16,38.16,16965,37.1776790893591,37.2939080494053,37.1776790893591,37.1776790893591,17413.2548307808,0.0,1.0
2024-08-27,38.3774,38.42,38.2186,38.2284,25500,37.3894827432906,37.4309861271797,37.2347705986525,37.2443183254627,26173.7694185034,0.0,1.0
2024-08-28,38.211,38.32,38.1193,38.265,9208,37.2273662390855,37.3335603434026,37.1380267953618,37.2799761623251,9451.29681590505,0.0,1.0
2024-08-29,38.19,38.4495,38.13,38.32,14814,37.2069068244923,37.459726733394,37.148451354226,37.3335603434026,15205.4203986552,0.0,1.0
2024-08-30,38.34,38.3909,38.2,38.34,4826,37.353045500158,37.4026352241006,37.21664940287,37.353045500158,4953.51416524303,0.0,1.0
2024-09-03,37.84,38.04,37.73,38.04,21382,36.8659165812723,37.0607681488265,36.7587482191174,37.0607681488265,21946.9622629976,0.0,1.0
2024-09-04,37.56,37.78,37.51,37.78,7126,36.5931243866962,36.807461111006,36.5444114948077,36.807461111006,7314.28552455903,0.0,1.0
2024-09-05,37.5269,37.6587,37.4501,37.62,11053,36.560876452266,36.6892836352843,36.4860534503252,36.6515798569625,11345.0460150085,0.0,1.0
2024-09-06,37.0539,37.47,36.99,37.47,8413,36.1000524950001,36.5054411812968,36.0377974191665,36.5054411812968,8635.29106344584,0.0,1.0
2024-09-09,37.3,37.41,37.2,37.2,11536,36.3398173488757,36.4469857110305,36.2423915650985,36.2423915650985,11840.8080004649,0.0,1.0
2024-09-10,37.064,37.1086,36.8535,37.0,11761,36.1098924991616,36.1533443987262,35.9048112243107,36.0475399975442,12071.7530247458,0.0,1.0
2024-09-11,37.25,37.27,36.7384,37.01,13876,36.2911044569871,36.3105896137425,35.7926741471832,36.0572825759219,14242.6362529864,0.0,1.0
2024-09-12,37.4753,37.5,37.12651,37.13,4126,36.510604747837,36.53466891643,36.1707933566007,36.1741935164545,4235.01853414686,0.0,1.0
2024-09-13,37.7114,37.79,37.67,37.77,8016,36.7406270233348,36.8172036893837,36.7002927488511,36.7977185326283,8227.8013983813,0.0,1.0
2024-09-16,38.07,38.07,37.81,37.81,13173,37.0899958839597,37.0899958839597,36.8366888461391,36.8366888461391,13521.0613548998,0.0,1.0
2024-09-17,37.85,38.09,37.8295,37.99,11244,36.87565915965,37.1094810407151,36.8556868739757,37.012055256938,11541.0926800648,0.0,1.0
2024-09-18,37.8529,38.24,37.835,37.9,8852,36.8784845073795,37.2556197163808,36.8610452920834,36.9243720515385,9085.89046637615,0.0,1.0
2024-09-19,38.51,38.59,38.25,38.31,7625,37.5186693325791,37.5966099596009,37.2653622947586,37.3238177650248,7826.47026729758,0.0,1.0
2024-09-20,37.96,38.04,37.8489,38.0,15929,36.9828275218048,37.0607681488265,36.8745874760284,37.0217978353157,16349.8812967585,0.0,1.0
2024-09-23,37.99,38.0584,37.91,37.93,11152,37.012055256938,37.0786944930415,36.9341146299163,36.9535997866717,11446.6618256921,0.0,1.0
2024-09-24,38.3194,38.3237,38.1608,38.1608,8534,37.3329757886999,37.3371650974023,37.1784584956293,37.1784584956293,8759.48816539246,0.0,1.0
2024-09-25,38.1588,38.38,38.1588,38.34,10401,37.1765099799538,37.3920158136688,37.1765099799538,37.353045500158,10675.818655759,0.0,1.0
2024-09-26,38.8339,38.88,38.61,38.66,14114,37.8342314462333,37.8791447325546,37.6160951163563,37.6648080082449,14486.9247675591,0.0,1.0
2024-09-27,38.7792,38.96,38.7792,38.88,9185,37.7809395425072,37.9570853595763,37.7809395425072,37.8791447325546,9427.6891023119,0.0,1.0
2024-09-30,38.4756,38.55,38.41,38.53,16523,37.4851548629598,37.55763964609,37.421243548802,37.5381544893346,16959.57616086,0.0,1.0
2024-10-01,38.04,38.15,37.91,38.1,12810,37.0607681488265,37.1679365109814,36.9341146299163,37.1192236190928,13148.4700490599,0.0,1.0
2024-10-02,37.87,37.94,37.82,37.82,24588,36.8951443164054,36.9633423650494,36.8464314245168,36.8464314245168,25237.6722534181,0.0,1.0
2024-10-03,37.55,37.63,37.439672,37.56,81126,36.5833818083185,36.6613224353403,36.4758938895929,36.5931243866962,83269.5379547257,0.0,1.0
2024-10-04,37.68,37.71,37.475,37.55,12668,36.7100353272288,36.739263062362,36.5103124704857,36.5833818083185,13002.7180781804,0.0,1.0
2024-10-07,37.47,37.67,37.43,37.67,20977,36.5054411812968,36.7002927488511,36.466470867786,36.7002927488511,21531.261219292,0.0,1.0
2024-10-08,37.5,37.533993,37.4195,37.46,16820,36.53466891643,36.5677868631093,36.4562411604894,36.4956986029191,17264.4235929108,0.0,1.0
2024-10-09,37.6,37.66,37.41,37.41,10064,36.6320947002071,36.6905501704734,36.4469857110305,36.4469857110305,10329.9143305027,0.0,1.0
2024-10-10,37.5146,37.5146,37.393,37.47,10108,36.5488930808614,36.5488930808614,36.4304233277884,36.5054411812968,10375.0769130287,0.0,1.0
2024-10-11,37.69,37.78,37.6,37.6,11973,36.7197779056065,36.807461111006,36.6320947002071,36.6320947002071,12289.3545587349,0.0,1.0
2024-10-14,37.8682,37.91,37.717,37.77,11765,36.8933906522974,36.9341146299163,36.7460828672264,36.7977185326283,12075.8587140664,0.0,1.0
2024-10-15,37.34,37.85,37.34,37.78,18651,36.3787876623865,36.87565915965,36.3787876623865,36.807461111006,19143.8028793924,0.0,1.0
2024-10-16,37.37,37.53,37.37,37.43,18295,36.4080153975197,36.5638966515631,36.4080153975197,36.466470867786,18778.3965298635,0.0,1.0
2024-10-17,37.5,37.579,37.473,37.5422,12189,36.53466891643,36.6116352856139,36.5083639548101,36.5757825971839,12511.0617820446,0.0,1.0
2024-10-18,37.71,37.78,37.5772,37.67,14515,36.739263062362,36.807461111006,36.6098816215059,36.7002927488511,14898.5201219442,0.0,1.0
2024-10-21,37.38,37.61,37.3223,37.54,14514,36.4177579758974,36.6418372785848,36.361543298658,36.5736392299408,14897.493699614,0.0,1.0
2024-10-22,37.2318,37.27,37.1,37.1,18381,36.2733729643397,36.3105896137425,36.1449657813214,36.1449657813214,18866.6688502553,0.0,1.0
2024-10-23,36.9,37.04,36.8522,37.03,20418,35.9501142137671,36.0865103110551,35.9035446891216,36.0767677326774,20957.4911367452,0.0,1.0
2024-10-24,37.0944,37.189,37.0425,37.17,11838,36.1395099374298,36.231674728883,36.0889459556495,36.2131638299654,12150.7875441664,0.0,1.0
2024-10-25,36.9,37.21,36.9,37.15,14655,35.9501142137671,36.2521341434762,35.9501142137671,36.1936786732099,15042.2192481634,0.0,1.0
2024-10-28,37.2975,37.33,37.1175,37.1237,12291,36.3373817042812,36.3690450840088,36.1620152934824,36.1680556920766,12615.7568597186,0.0,1.0
2024-10-29,37.17,37.17,36.925,37.04,16259,36.2131638299654,36.2131638299654,35.9744706597114,36.0865103110551,16688.6006657038,0.0,1.0
2024-10-30,36.6595,36.84,36.55,36.55,21271,35.715805203783,35.8916587435008,35.6091239705471,35.6091239705471,21833.0293843524,0.0,1.0
2024-10-31,36.3694,36.38,36.1137,36.3052,42194,35.4331730050455,35.4435001381259,35.1840552759274,35.3706256518606,43308.863797817,0.0,1.0
2024-11-01,36.5349,36.7413,36.5309,36.66,55434,35.5944126771967,35.7954994949128,35.5905156458456,35.7162923327019,56898.6954488359,0.0,1.0
2024-11-04,36.5643,36.84,36.48,36.71,115901,35.6230558576272,35.8916587435008,35.5409259219031,35.7650052245905,118963.374485253,0.0,1.0
2024-11-05,36.8005,37.03,36.5458,36.64,196434,35.8531755589088,36.0767677326774,35.6050320876284,35.6968071759465,201624.243998208,0.0,1.0
2024-11-06,36.08,36.17,35.8903,36.02,81484,35.1512227867945,35.2389059921939,34.9664060749692,35.0927673165282,83636.9971489148,0.0,1.0
2024-11-07,36.576,36.5961,36.4,36.4,55898,35.6344546743291,35.6540372568683,35.4629852948813,35.4629852948813,57374.9554100197,0.0,1.0
2024-11-08,36.073,36.1,35.8974,36.09,32018,35.1444029819301,35.1707079435499,34.9733233056174,35.1609653651722,32863.9901663388,0.0,1.0
2024-11-11,36.14,36.2397,36.1105,36.16,19391,35.2096782570608,35.3068117634866,35.1809376508465,35.2291634138162,19903.355403694,0.0,1.0
2024-11-12,35.2932,35.67,35.07,35.67,177430,34.3846767200359,34.7517770733082,34.1672223706453,34.7517770733082,182118.114036277,0.0,1.0
2024-11-13,35.1834,35.26,34.92,35.15,76058,34.2777032094486,34.3523313598219,34.0210836949796,34.245162997667,78067.6295855893,0.0,1.0
2024-11-14,35.2936,35.61,35.2936,35.4207,68013,34.385066423171,34.6933216030419,34.385066423171,34.5088945943517,69810.0619396341,0.0,1.0
2024-11-15,35.2331,35.3138,35.16,35.28,49163,34.3261238239858,34.404746431494,34.2549055760447,34.3718165165773,50462.0010165444,0.0,1.0
2024-11-18,35.3522,35.45,35.0,35.0,44764,34.4421579324644,34.5374403489985,34.0990243220013,34.0990243220013,45946.76918627,0.0,1.0
2024-11-19,35.2803,35.3394,34.89,34.89,54356,34.3721087939286,34.4296874321409,33.9918559598464,33.9918559598464,55792.2121769479,0.0,1.0
2024-11-20,35.1666,35.1666,34.99,35.03,41582,34.261335677774,34.261335677774,34.0892817436236,34.1282520571344,42680.6933317729,0.0,1.0
2024-11-21,35.1278,35.2197,34.94,35.0097,60483,34.2235344736685,34.3130687689597,34.040568851735,34.1084746230277,62081.1017936995,0.0,1.0
2024-11-22,35.2297,35.32,35.11,35.11,19134,34.3228113473374,34.4107868300882,34.2061926841562,34.2061926841562,19639.5648648488,0.0,1.0
2024-11-25,35.4468,35.5699,35.36,35.53,23303,34.5343227239176,34.6542538637473,34.449757143599,34.6153809760202,23918.7195591915,0.0,1.0
2024-11-26,35.2292,35.37,35.16,35.37,31034,34.3223242184185,34.4594997219767,34.2549055760447,34.4594997219767,31853.9905934837,0.0,1.0
2024-11-27,35.4874,35.49,35.28,35.28,16374,34.5738775921311,34.5764106625093,34.3718165165773,34.3718165165773,16806.6392336696,0.0,1.0
2024-11-29,35.74,35.77,35.44,35.44,15652,34.8199751219522,34.8492028570853,34.5276977706207,34.5276977706207,16065.5623113104,0.0,1.0
2024-12-02,35.7674,35.83,35.44,35.63,34696,34.8466697867071,34.9076583273516,34.5276977706207,34.7128067597973,35612.7491664468,0.0,1.0
2024-12-03,36.03,36.09,35.8431,35.93,18066,35.1025098949059,35.1609653651722,34.9204211050264,35.0050841111288,18543.345816262,0.0,1.0
2024-12-04,36.0358,36.15,36.0062,36.0108,9424,35.108160590365,35.2194208354385,35.0793225583669,35.0838041444207,9673.00403921473,0.0,1.0
2024-12-05,36.4111,36.465,36.3616,36.375,8362,35.4737995568806,35.5263120543365,35.4255737939109,35.4386288489371,8582.94352460883,0.0,1.0
2024-12-06,36.4491,36.54,36.3801,36.4967,17410,35.5108213547159,35.5993813921693,35.4435975639097,35.5571960277938,17870.0127676919,0.0,1.0
2024-12-09,36.3914,36.66,36.3914,36.6116,15747,35.4546066774765,35.7162923327019,35.4546066774765,35.6691382533538,16163.0724326734,0.0,1.0
2024-12-10,36.16,36.305,36.1405,36.305,10450,35.2291634138162,35.3704308002931,35.2101653859797,35.3704308002931,10726.1133499357,0.0,1.0
2024-12-11,36.3002,36.32,36.21,36.2443,10047,35.3657543626718,35.3850446678596,35.2778763057048,35.3112933495403,10312.4651508903,0.0,1.0
2024-12-12,35.9327,36.28,35.9327,36.277,13183,35.0077146072907,35.3460743543488,35.0077146072907,35.3431515808355,13531.3255782012,0.0,1.0
2024-12-13,35.96,36.11,35.9034,36.11,8384,35.0343118462619,35.1804505219276,34.979168852644,35.1804505219276,8605.52481587185,0.0,1.0
2024-12-16,35.9015,36.0195,35.74,35.74,20926,34.9773177627523,35.0922801876093,34.8199751219522,34.8199751219522,21478.9136804549,0.0,1.0
2024-12-17,35.73,35.9,35.73,35.79,13994,34.8102325435745,34.9758563759956,34.8102325435745,34.8686880138408,14363.7540879426,0.0,1.0
2024-12-18,34.9871,35.83,34.95,35.77,22189,34.086456395894,34.9076583273516,34.0503114301127,34.8492028570853,22775.2850834185,0.0,1.0
2024-12-19,34.72,34.96,34.72,34.94,115019,33.8262321274253,34.0600540084904,33.8262321274253,34.040568851735,118058.069990072,0.0,1.0
2024-12-20,34.6368,34.8388,34.3699,34.3699,31584,33.7451738753227,33.9419739585525,33.4851444584215,33.4851444584215,32418.5228750592,0.0,1.0
2024-12-23,34.6796,34.6832,34.44,34.52,62034,33.9474298024441,33.9509537977407,33.7128883377021,33.7911993442937,63371.9347508633,0.1648,1.0
2024-12-24,34.9373,34.9373,34.75,34.76,19859,34.1996891324274,34.1996891324274,34.0163434882447,34.0261323640687,20287.3142505303,0.0,1.0
2024-12-26,35.06,35.1,34.9408,34.9703,21779,34.3197986387873,34.3589541420831,34.2031152389658,34.2319924226464,22248.7243598519,0.0,1.0
2024-12-27,34.91,34.96,34.8,34.88,19562,34.172965501428,34.2219098805478,34.0652878673645,34.1435988739561,19983.9086242446,0.0,1.0
2024-12-30,34.68,34.7985,34.5287,34.6199,30252,33.947821357477,34.0638195359909,33.7997156662606,33.888990213775,30904.4680349989,0.0,1.0
2024-12-31,34.66,34.84,34.5005,34.84,17318,33.984187031163,34.1606773273433,33.8277970187143,34.1606773273433,17662.3874936183,0.05715,1.0
2025-01-02,34.42,34.6124,34.335,34.6124,34924,33.7488666362559,33.9375151528398,33.665523996393,33.9375151528398,35618.5021842665,0.0,1.0
2025-01-03,34.56,34.63,34.43,34.5173,72478,33.8861368666184,33.9547719817996,33.7586716527104,33.8442694463578,73919.3048136315,0.0,1.0
2025-01-06,35.06,35.32,34.89,34.89,26634,34.3763876893415,34.6313181171575,34.2097024096156,34.2097024096156,27163.6464086517,0.0,1.0
2025-01-07,35.08,35.33,35.0179,35.29,18609,34.3959977222504,34.6411231336119,34.3351085700682,34.6019030677941,18979.0604497484,0.0,1.0
2025-01-08,35.01,35.02,34.72,34.72,15836,34.3273626070692,34.3371676235236,34.0430171298898,34.0430171298898,16150.9162922358,0.0,1.0
2025-01-10,34.6,34.86,34.5,34.86,25995,33.9253569324362,34.1802873602522,33.8273067678916,34.1802873602522,26511.9391902419,0.0,1.0
2025-01-13,34.38,34.44,34.17,34.17,104990,33.7096465704381,33.7684766691649,33.5037412248944,33.5037412248944,107077.841722773,0.0,1.0
2025-01-14,34.56,34.6286,34.41,34.5005,11650,33.8861368666184,33.953399279496,33.7390616198015,33.8277970187143,11881.6730742957,0.0,1.0
2025-01-15,35.02,35.09,34.89,35.04,8220,34.3371676235236,34.4058027387048,34.2097024096156,34.3567776564325,8383.46374855889,0.0,1.0
2025-01-16,35.29,35.36,35.03,35.0702,12527,34.6019030677941,34.6705381829753,34.3469726399781,34.386388806125,12776.1131846955,0.0,1.0
2025-01-17,35.42,35.64,35.395,35.42,15348,34.7293682817021,34.9450786437002,34.7048557405659,34.7293682817021,15653.2118750464,0.0,1.0
2025-01-21,36.18,36.2,35.88,35.88,23389,35.4745495322411,35.4941595651501,35.1803990386073,35.1803990386073,23854.1160115625,0.0,1.0
2025-01-22,36.09,36.26,36.09,36.23,13328,35.386304384151,35.5529896638768,35.386304384151,35.5235746145134,13593.0419514346,0.0,1.0
2025-01-23,36.42,36.46,36.19,36.23,8496,35.7098699271482,35.749089992966,35.4843545486956,35.5235746145134,8664.95231237911,0.0,1.0
2025-01-24,36.6,36.68,36.5204,36.58,12945,35.8863602233285,35.9648003549642,35.808312292351,35.8667501904196,13202.425574829,0.0,1.0
2025-01-27,36.7,36.7,36.61,36.6101,16163,35.9844103878731,35.9844103878731,35.896165239783,35.8962632899475,16484.4190471968,0.0,1.0
2025-01-28,36.6117,36.63,36.4101,36.5796,13374,35.8978320925802,35.9157752726919,35.7001629608583,35.8663579897614,13639.9567120714,0.0,1.0
2025-01-29,36.6355,36.7298,36.54,36.64,8083,35.9211680317418,36.0136293369074,35.8275301246017,35.9255802891464,8243.73935274958,0.0,1.0
2025-01-30,36.9653,37.1399,36.9013,36.915,5862,36.24453747441,36.4157330617049,36.1817853691014,36.195218241644,5978.57232287739,0.0,1.0
2025-01-31,36.6819,37.09,36.68,36.8691,10168,35.9666633080905,36.3668060295971,35.9648003549642,36.1502132161181,10370.2018729132,0.0,1.0
2025-02-03,36.2497,36.345,35.88,35.8804,32164,35.5428904969287,35.6363323037397,35.1803990386073,35.1807912392655,32803.6165460642,0.0,1.0
2025-02-04,36.6194,36.65,36.55,36.58,6138,35.9053819552502,35.9353853056008,35.8373351410562,35.8667501904196,6260.06088669761,0.0,1.0
2025-02-05,37.0471,37.0471,36.81,36.88,6527,36.3247425090075,36.3247425090075,36.0922655688722,36.1609006840534,6656.796579908,0.0,1.0
2025-02-06,37.2002,37.25,37.03,37.03,5999,36.4748573109253,36.5236862928685,36.3079759308703,36.3079759308703,6118.2967186867,0.0,1.0
2025-02-07,36.8489,37.2497,36.8489,37.2497,5583,36.13040708288,36.5233921423749,36.13040708288,36.5233921423749,5694.02410075478,0.0,1.0
2025-02-10,37.1104,37.15,37.0742,37.08,8840,36.3868082631642,36.4256361283239,36.3513141035991,36.3570010131426,9015.7931310536,0.0,1.0
2025-02-11,37.4425,37.4425,37.2201,37.2298,9471,36.7124328596169,36.7124328596169,36.4943692936697,36.5038801596305,9659.34126065707,0.0,1.0
2025-02-12,37.7077,37.74,37.261,37.2735,11351,36.9724618959892,37.0041320991371,36.5344718109684,36.5467280815365,11576.7271301572,0.0,1.0
2025-02-13,38.0068,38.0187,37.78,37.78,6880,37.2657299381421,37.2773979077229,37.0433521649549,37.0433521649549,7016.81637348968,0.0,1.0
2025-02-14,38.0957,38.27,38.0957,38.25,6941,37.3528965344223,37.5237979712236,37.3528965344223,37.5041879383146,7079.02942563834,0.0,1.0
2025-02-18,38.3481,38.4496,38.3,38.32,19535,37.6003751497329,37.6998960667457,37.5532130205869,37.5728230534959,19923.4749790873,0.0,1.0
2025-02-19,37.895,38.0099,37.8097,37.8891,6734,37.1561098541813,37.268769493243,37.0724730638247,37.1503248944731,6867.91300277317,0.0,1.0
2025-02-20,38.13,38.14,37.89,38.0,9816,37.3865277408611,37.3963327573156,37.151207345954,37.2590625269531,10011.2019654324,0.0,1.0
2025-02-21,37.9912,38.21,37.93,38.11,9260,37.2504341124732,37.4649678724968,37.1904274117719,37.3669177079522,9444.14529338871,0.0,1.0
2025-02-24,38.0684,38.2995,38.0295,38.12,15105,37.3261288395016,37.5527227697642,37.2879873254938,37.3767227244066,15405.3795525525,0.0,1.0
2025-02-25,38.5211,38.591,38.4188,38.48,9497,37.7700019343951,37.8385389994118,37.6696966160659,37.7297033167672,9685.85829927782,0.0,1.0
2025-02-26,38.5215,38.8059,38.45,38.63,7464,37.7703941350533,38.0492488030181,37.7002882674039,37.8767785635842,7612.42985635565,0.0,1.0
2025-02-27,38.0273,38.27,38.0273,38.1104,6852,37.2858302218738,37.5237979712236,37.2858302218738,37.3673099086103,6988.25956266733,0.0,1.0
2025-02-28,38.1948,38.2495,37.8898,38.08,10482,37.450064247486,37.5036976874919,37.1510112456249,37.3375026585888,10690.4461085638,0.0,1.0
2025-03-03,38.6027,39.0394,38.421,38.95,33052,37.8500108686635,38.2781959372298,37.6718537196859,38.1905390901269,33709.2754035727,0.0,1.0
2025-03-04,38.81,39.04,38.06,38.27,18923,38.0532688597645,38.2787842382171,37.3178926256799,37.5237979712236,19299.304685399,0.0,1.0
2025-03-05,39.7976,39.83,39.52,39.5456,17007,39.0216122848071,39.0533805381195,38.7494250280312,38.7745258701546,17345.2029162702,0.0,1.0
2025-03-06,39.4654,39.8741,39.46,39.66,8321,38.6958896381899,39.0966206606837,38.6905949293045,38.8866952583937,8486.47224473947,0.0,1.0
2025-03-07,40.0774,40.0774,39.59,39.715,9952,39.2959566452029,39.2959566452029,38.8180601432124,38.9406228488932,10149.9064751409,0.0,1.0
2025-03-10,39.085,39.35,38.835,39.34,17240,38.3229068122622,38.5827397483054,38.0777814009006,38.5729347318509,17582.8363777561,0.0,1.0
2025-03-11,38.97,39.13,38.65,39.13,16039,38.2101491230358,38.3670293863072,37.8963885964931,38.3670293863072,16357.9531706978,0.0,1.0
2025-03-12,38.9817,39.0996,38.8001,39.0,15915,38.2216209922876,38.3372221362857,38.0435618934745,38.2395641723992,16231.4872941988,0.0,1.0
2025-03-13,38.7117,38.8587,38.6,38.81,19320,37.9568855480171,38.1010192898977,37.8473635142208,38.0532688597645,19704.1994674158,0.0,1.0
2025-03-14,39.4118,39.435,39.14,39.22,23924,38.6433347499939,38.6660823881683,38.3768344027617,38.4552745343974,24399.7550754894,0.0,1.0
2025-03-17,39.8467,39.9068,39.52,39.52,23790,39.0697549155985,39.1286830644898,38.7494250280312,38.7494250280312,24263.0903379824,0.0,1.0
2025-03-18,40.0156,40.079,39.84,39.92,18890,39.2353616435143,39.2975254478356,39.063185554574,39.1416256862097,19265.6484440727,0.0,1.0
2025-03-19,40.0202,40.0202,39.79,39.85,14121,39.2398719510834,39.2398719510834,39.0141604723017,39.0729905710284,14401.8116293674,0.0,1.0
2025-03-20,39.667,39.679,39.4902,39.4953,10175,38.8935587699118,38.9053247896572,38.7202060789969,38.7252066373887,10377.3410756188,0.0,1.0
2025-03-21,39.328,39.37,39.2417,39.27,6073,38.5611687121056,38.6023497812143,38.4765514201036,38.5042996166697,6193.76829014575,0.0,1.0
2025-03-24,39.3221,39.419,39.2092,39.26,16140,38.5553837523974,38.6503943618412,38.4446851166266,38.4944946002152,16460.9616668784,0.0,1.0
2025-03-25,39.535,39.678,39.51,39.6,8672,38.7641325527129,38.9043442880117,38.7396200115768,38.8278651596669,8844.45226611954,0.0,1.0
2025-03-26,39.0162,39.33,38.92,39.22,11202,38.2554482990555,38.5631297153964,38.1611240407635,38.4552745343974,11424.7641011383,0.0,1.0
2025-03-27,39.1273,39.175,38.88,38.88,5430,38.3643820318645,38.4111519603523,38.1219039749457,38.1219039749457,5537.98152733269,0.0,1.0
2025-03-28,38.9231,39.05,38.8851,39.04,10051,38.1641635958644,38.2885892546715,38.1269045333375,38.2787842382171,10250.8751991199,0.0,1.0
2025-03-31,38.5167,38.5167,38.18,38.31,15860,37.7656877271551,37.7656877271551,37.4355528231334,37.5630180370414,16175.393558655,0.0,1.0
2025-04-01,38.5614,38.7297,38.41,38.5009,7389,37.8095161507066,37.9745345776351,37.661068201586,37.7501958011571,7535.9383987958,0.0,1.0
2025-04-02,38.7304,38.745,38.38,38.405,22192,37.975220928787,37.9895362528105,37.6316531522226,37.6561656933588,22633.3123489074,0.0,1.0
2025-04-03,38.24,38.67,38.24,38.66,15906,37.4943829218602,37.915998629402,37.4943829218602,37.9061936129475,16222.3083192917,0.0,1.0
2025-04-04,35.7245,36.76,35.7245,36.76,43186,35.0279310327404,36.0432404865999,35.0279310327404,36.0432404865999,44044.8011490589,0.0,1.0
2025-04-07,34.55,35.6857,34.09,34.46,180009,33.8763318501639,34.9898875688971,33.4253010932587,33.7880867020738,183588.677118533,0.0,1.0
2025-04-08,34.4165,35.68,34.38,35.68,40879,33.7454348804969,34.9842987095181,33.7096465704381,34.9842987095181,41691.923914518,0.0,1.0
2025-04-09,36.8783,36.925,34.43,34.73,40588,36.1592338312562,36.2050232580985,33.7586716527104,34.0528221463442,41395.1370591858,0.0,1.0
2025-04-10,36.532,36.67,35.7834,36.26,34350,35.8196861114382,35.9549953385097,35.0856825796572,35.5529896638768,35033.0875624084,0.0,1.0
2025-04-11,37.49,37.5301,36.655,36.68,27445,36.7590066877756,36.798324803758,35.940287813828,35.9648003549642,27990.7740363988,0.0,1.0
2025-04-14,37.8745,38.04,37.585,37.585,27313,37.1360095704496,37.2982825927709,36.852154344093,36.852154344093,27856.1490710935,0.0,1.0
2025-04-15,38.41,38.4696,38.315,38.4003,40887,37.661068201586,37.7195060996546,37.5679205452686,37.6515573356252,41700.0830033245,0.0,1.0
2025-04-16,38.2431,38.5894,38.15,38.44,41276,37.497422476961,37.836970196779,37.40613777377,37.6904832509494,42096.8186965349,0.0,1.0
2025-04-17,38.5,38.7404,38.345,38.52,28688,37.7493133496762,37.9850259452414,37.597335594632,37.7689233825851,29258.4924596906,0.0,1.0
2025-04-21,38.34,38.71,38.08,38.71,28941,37.5924330864048,37.9552186952198,37.3375026585888,37.9552186952198,29516.5236431925,0.0,1.0
2025-04-22,39.1555,39.2496,38.84,38.87,78182,38.3920321782661,38.4842973831026,38.0826839091279,38.1120989584912,79736.7351325828,0.0,1.0
2025-04-23,39.34,39.55,39.17,39.55,21606,38.5729347318509,38.7788400773946,38.4062494521251,38.7788400773946,22035.6590938398,0.0,1.0
2025-04-24,39.7749,39.7749,39.4603,39.58,6299,38.9993548974554,38.9993548974554,38.6908890797981,38.808255126758,6424.26254892609,0.0,1.0
2025-04-25,39.945,41.44,39.7427,41.44,6102,39.1661382273458,40.6319881872878,38.9677827444721,40.6319881872878,6223.3449870689,0.0,1.0
2025-04-28,40.2452,40.26,39.9297,39.94,11085,39.4604848213088,39.4749962456614,39.1511365521705,39.1612357191186,11305.4374273449,0.0,1.0
2025-04-29,40.3248,40.37,40.2194,40.24,15937,39.5385327522863,39.5828514266604,39.4351878788562,39.4553862127524,16253.9247884164,0.0,1.0
2025-04-30,40.3795,40.3996,40.0,40.0299,12690,39.5921661922922,39.6118742753656,39.2200658178454,39.2493828170442,12942.3546191256,0.0,1.0
2025-05-01,40.2161,40.5,40.0938,40.3,14559,39.4319522234263,39.7103166405684,39.3120368721882,39.5142163114792,14848.5217415169,0.0,1.0
2025-05-02,40.98,41.07,40.8401,40.95,17512,40.1809574303826,40.2692025784727,40.0437852501847,40.1515423810192,17860.2453971731,0.0,1.0
2025-05-05,41.0818,41.19,41.0754,41.1297,18016,40.280772497889,40.3868627759263,40.2744972873581,40.3277385267059,18374.2679919753,0.0,1.0
2025-05-06,41.0321,41.11,40.9904,40.9936,15797,40.2320415661103,40.3084226442906,40.1911546474952,40.1942922527606,16111.1407343047,0.0,1.0
2025-05-07,40.88,40.975,40.84,40.94,6486,40.082907265838,40.1760549221553,40.0436872000201,40.1417373645647,6614.98124977529,0.0,1.0
2025-05-08,40.8,40.99,40.79,40.9018,8303,40.0044671342023,40.190762446837,39.9946621177478,40.1042822017087,8468.1142949251,0.0,1.0
2025-05-09,40.9394,41.07,40.88,41.0,15719,40.1411490635775,40.2692025784727,40.082907265838,40.2005674632915,16031.5896184424,0.0,1.0
2025-05-12,40.99,41.01,40.7299,40.84,18830,40.190762446837,40.210372479746,39.9357339688565,40.0436872000201,19204.4552780248,0.0,1.0
2025-05-13,41.19,41.22,41.05,41.0611,8899,40.3868627759263,40.4162778252896,40.2495925455638,40.2604761138283,9075.96641100066,0.0,1.0
2025-05-14,41.12,41.3187,41.085,41.28,12186,40.318227660745,40.5130533376952,40.2839101031544,40.4751079240164,12428.3320243234,0.0,1.0
2025-05-15,41.5378,41.538,41.41,41.44,10686,40.7278812482124,40.7280773485415,40.6025731379244,40.6319881872878,10898.5028731266,0.0,1.0
2025-05-16,41.65,41.74,41.4994,41.5,17532,40.8378935328315,40.9261386809216,40.6902299850273,40.6908182860146,17880.6431191891,0.0,1.0
2025-05-19,42.19,42.19,41.8711,41.88,13306,41.3673644213724,41.3673644213724,41.0546824466396,41.0634089112841,13570.6044572171,0.0,1.0
2025-05-20,42.48,42.4896,42.3797,42.3804,9292,41.6517098985518,41.6611227143481,41.5533655835135,41.5540519346653,9476.78164861424,0.0,1.0
2025-05-21,42.3663,42.75,42.32,42.65,12149,41.5402268614646,41.9164453428222,41.4948296352804,41.8183951782776,12390.5962385939,0.0,1.0
2025-05-22,42.22,42.3708,42.0402,42.13,7244,41.3967794707358,41.5446391188691,41.2204852748846,41.3085343226456,7388.05491418011,0.0,1.0
2025-05-23,42.18,42.29,41.8,41.8,26103,41.3575594049179,41.465414585917,40.9849687796484,40.9849687796484,26622.0868891281,0.0,1.0
2025-05-27,42.6284,42.79,42.57,42.74,28123,41.797216342736,41.9556654086401,41.7399550466419,41.9066403263678,28682.2568127398,0.0,1.0
2025-05-28,42.14,42.31,42.05,42.31,61498,41.3183393391001,41.4850246188259,41.2300941910099,41.4850246188259,62720.9554268703,0.0,1.0
2025-05-29,42.2975,42.32,42.09,42.27,73064,41.4727683482579,41.4948296352804,41.2693142568278,41.4458045530081,74516.958068699,0.0,1.0
2025-05-30,42.37,42.37,42.04,42.27,40531,41.5438547175527,41.5438547175527,41.2202891745555,41.4458045530081,41337.0035514404,0.0,1.0
2025-06-02,42.7139,42.7139,42.23,42.33,14531,41.8810492334216,41.8810492334216,41.4065844871902,41.5046346517349,14819.9649306946,0.0,1.0
2025-06-03,42.29,42.38,42.2,42.28,52460,41.465414585917,41.5536597340072,41.3771694378269,41.4556095694626,53503.2248478588,0.0,1.0
2025-06-04,42.5,42.65,42.47,42.47,45755,41.6713199314607,41.8183951782776,41.6419048820973,41.6419048820973,46664.8885420087,0.0,1.0
2025-06-05,42.615,42.85,42.57,42.715,63317,41.784077620687,42.0144955073668,41.7399550466419,41.8821277852316,64576.1282442218,0.0,1.0
2025-06-06,42.69,42.78,42.6404,42.71,45335,41.8576152440955,41.9458603921856,41.8089823624813,41.8772252770044,46236.5363796736,0.0,1.0
2025-06-09,42.7055,42.82,42.64,42.64,7272,41.8728130195999,41.9850804580035,41.8085901618232,41.8085901618232,7416.61172500245,0.0,1.0
2025-06-10,42.69,42.841,42.625,42.8,20453,41.8576152440955,42.0056709925578,41.7938826371415,41.9654704250945,20859.7304196198,0.0,1.0
2025-06-11,42.62,42.89,42.62,42.775,31663,41.7889801289142,42.0537155731847,41.7889801289142,41.9409578839584,32292.6536095645,0.0,1.0
2025-06-12,43.0811,43.41,42.96,43.04,19792,42.2410894376294,42.5635764288167,42.1223506883659,42.2007908200016,20185.5857069924,0.0,1.0
2025-06-13,42.39,42.6982,42.37,42.43,22759,41.5634647504616,41.8656553575881,41.5438547175527,41.6026848162795,23211.5877680598,0.0,1.0
2025-06-16,42.535,42.98,42.535,42.8,33320,41.7056374890513,42.1419607212748,41.7056374890513,41.9654704250945,33982.6048785866,0.0,1.0
2025-06-17,41.91,42.41,41.91,42.41,20518,41.0928239606475,41.5830747833705,41.0928239606475,41.5830747833705,20926.0230161717,0.0,1.0
2025-06-18,41.86,42.18,41.83,42.02,45691,41.0437988783752,41.3575594049179,41.0143838290118,41.2006791416466,46599.6158315576,0.0,1.0
2025-06-20,41.6388,41.93,41.6388,41.93,29290,40.8269119144025,41.1124339935564,40.8269119144025,41.1124339935564,29872.463892371,0.0,1.0
2025-06-23,42.063,42.063,41.49,41.49,26001,41.2428407124007,41.2428407124007,40.6810132695601,40.6810132695601,26518.0585068467,0.0,1.0
2025-06-24,41.7211,41.75,41.5,41.534,21913,41.7211,41.75,41.5,41.534,21913,0.82967,1.0
2025-06-25,41.49,41.49,41.31,41.4,15381,41.49,41.49,41.31,41.4,15381,0.0,1.0
2025-06-26,41.8117,41.8497,41.6526,41.67,17342,41.8117,41.8497,41.6526,41.67,17342,0.0,1.0
2025-06-27,42.195,42.34,42.05,42.06,8125,42.195,42.34,42.05,42.06,8125,0.0,1.0
2025-06-30,42.3341,42.3341,41.86,42.13,17362,42.3341,42.3341,41.86,42.13,17362,0.0,1.0
2025-07-01,42.2887,42.295,42.11,42.11,12355,42.2887,42.295,42.11,42.11,12355,0.0,1.0
2025-07-02,42.43,42.5,42.05,42.07,38973,42.43,42.5,42.05,42.07,38973,0.0,1.0
2025-07-03,42.35,42.44035,42.34,42.38,8706,42.35,42.44035,42.34,42.38,8706,0.0,1.0
2025-07-07,42.1543,42.38,42.07,42.23,16070,42.1543,42.38,42.07,42.23,16070,0.0,1.0
2025-07-08,42.5268,42.570762,42.19,42.19,7727,42.5268,42.570762,42.19,42.19,7727,0.0,1.0
2025-07-09,42.925,42.94,42.7087,42.77,4510,42.925,42.94,42.7087,42.77,4510,0.0,1.0
2025-07-10,42.905,42.9258,42.753,42.84,7591,42.905,42.9258,42.753,42.84,7591,0.0,1.0
2025-07-11,42.38,42.55,42.38,42.55,5145,42.38,42.55,42.38,42.55,5145,0.0,1.0
2025-07-14,42.43,42.47,42.26,42.26,10245,42.43,42.47,42.26,42.26,10245,0.0,1.0
2025-07-15,41.874,42.42,41.874,42.42,5167,41.874,42.42,41.874,42.42,5167,0.0,1.0
2025-07-16,42.07,42.21,41.83,41.8596,10931,42.07,42.21,41.83,41.8596,10931,0.0,1.0
2025-07-17,42.12,42.1696,41.96,41.96,8268,42.12,42.1696,41.96,41.96,8268,0.0,1.0
2025-07-18,42.0884,42.39,42.0538,42.39,8433,42.0884,42.39,42.0538,42.39,8433,0.0,1.0
2025-07-21,42.2407,42.3484,42.17,42.2,6274,42.2407,42.3484,42.17,42.2,6274,0.0,1.0
2025-07-22,42.5483,42.5483,42.15,42.23,10143,42.5483,42.5483,42.15,42.23,10143,0.0,1.0
2025-07-23,43.405,43.405,42.73,42.73,4541,43.405,43.405,42.73,42.73,4541,0.0,1.0
2025-07-24,42.995,43.17,42.995,43.074,3918,42.995,43.17,42.995,43.074,3918,0.0,1.0
2025-07-25,43.0583,43.0583,42.765,42.7886,2778,43.0583,43.0583,42.765,42.7886,2778,0.0,1.0
2025-07-28,42.252,42.64,42.21,42.64,7057,42.252,42.64,42.21,42.64,7057,0.0,1.0
2025-07-29,42.2794,42.32,42.2446,42.29,7158,42.2794,42.32,42.2446,42.29,7158,0.0,1.0
2025-07-30,41.8168,42.105,41.75,42.01,15949,41.8168,42.105,41.75,42.01,15949,0.0,1.0
2025-07-31,41.3713,41.62,41.3713,41.61,3715,41.3713,41.62,41.3713,41.61,3715,0.0,1.0
2025-08-01,41.2143,41.2143,40.9,41.08,8429,41.2143,41.2143,40.9,41.08,8429,0.0,1.0
2025-08-04,41.6512,41.6512,41.5404,41.58,12372,41.6512,41.6512,41.5404,41.58,12372,0.0,1.0
2025-08-05,41.7208,41.7907,41.5804,41.68,8337,41.7208,41.7907,41.5804,41.68,8337,0.0,1.0
2025-08-06,41.886,41.92,41.78,41.8196,7022,41.886,41.92,41.78,41.8196,7022,0.0,1.0
2025-08-07,42.3588,42.3588,42.2,42.32,6713,42.3588,42.3588,42.2,42.32,6713,0.0,1.0
2025-08-08,42.5113,42.57,42.39,42.4289,3824,42.5113,42.57,42.39,42.4289,3824,0.0,1.0
2025-08-11,42.31,42.37,42.28,42.35,7629,42.31,42.37,42.28,42.35,7629,0.0,1.0
2025-08-12,42.7422,42.7422,42.46,42.46,3320,42.7422,42.7422,42.46,42.46,3320,0.0,1.0
2025-08-13,43.0959,43.0959,42.9604,42.9604,3649,43.0959,43.0959,42.9604,42.9604,3649,0.0,1.0
2025-08-14,43.2478,43.2478,43.0124,43.02,7921,43.2478,43.2478,43.0124,43.02,7921,0.0,1.0
2025-08-15,43.3531,43.36,43.27,43.3096,3307,43.3531,43.36,43.27,43.3096,3307,0.0,1.0
2025-08-18,43.1903,43.2014,43.1202,43.1496,6916,43.1903,43.2014,43.1202,43.1496,6916,0.0,1.0
2025-08-19,43.2865,43.5,43.2413,43.4492,16295,43.2865,43.5,43.2413,43.4492,16295,0.0,1.0
2025-08-20,43.5255,43.56,43.43,43.44,7003,43.5255,43.56,43.43,43.44,7003,0.0,1.0
2025-08-21,43.23,43.32,43.23,43.28,21511,43.23,43.32,43.23,43.28,21511,0.0,1.0
2025-08-22,43.8358,43.9096,43.7753,43.82,5825,43.8358,43.9096,43.7753,43.82,5825,0.0,1.0
2025-08-25,43.1567,43.7395,43.1567,43.67,7288,43.1567,43.7395,43.1567,43.67,7288,0.0,1.0
2025-08-26,43.0947,43.1,43.012,43.0467,3950,43.0947,43.1,43.012,43.0467,3950,0.0,1.0
2025-08-27,42.9784,42.9784,42.75,42.75,5467,42.9784,42.9784,42.75,42.75,5467,0.0,1.0
2025-08-28,43.0038,43.0304,42.88,42.88,2930,43.0038,43.0304,42.88,42.88,2930,0.0,1.0
2025-08-29,42.8236,42.8295,42.75,42.82,3206,42.8236,42.8295,42.75,42.82,3206,0.0,1.0
2025-09-02,42.1594,42.24,41.9804,42.15,11313,42.1594,42.24,41.9804,42.15,11313,0.0,1.0
2025-09-03,42.316,42.35,42.14,42.176,3857,42.316,42.35,42.14,42.176,3857,0.0,1.0
2025-09-04,42.7015,42.7015,42.43,42.43,13975,42.7015,42.7015,42.43,42.43,13975,0.0,1.0
2025-09-05,42.8369,42.98,42.77,42.98,5825,42.8369,42.98,42.77,42.98,5825,0.0,1.0
2025-09-08,43.1427,43.1427,42.9405,43.06,6554,43.1427,43.1427,42.9405,43.06,6554,0.0,1.0
2025-09-09,43.0822,43.0822,43.0304,43.08,2939,43.0822,43.0822,43.0304,43.08,2939,0.0,1.0
2025-09-10,42.9238,43.02,42.89,43.0196,3264,42.9238,43.02,42.89,43.0196,3264,0.0,1.0
2025-09-11,43.3955,43.3955,43.23,43.2903,6689,43.3955,43.3955,43.23,43.2903,6689,0.0,1.0
2025-09-12,43.2795,43.2795,43.1204,43.2,6683,43.2795,43.2795,43.1204,43.2,6683,0.0,1.0
2025-09-15,43.5135,43.5135,43.4133,43.48,13563,43.5135,43.5135,43.4133,43.48,13563,0.0,1.0
2025-09-16,43.3978,43.42,43.23,43.3695,9656,43.3978,43.42,43.23,43.3695,9656,0.0,1.0
2025-09-17,43.2268,43.55,43.2268,43.4,9409,43.2268,43.55,43.2268,43.4,9409,0.0,1.0
2025-09-18,43.3449,43.4,43.18,43.18,6820,43.3449,43.4,43.18,43.18,6820,0.0,1.0
2025-09-19,43.2303,43.33,43.189,43.29,6481,43.2303,43.33,43.189,43.29,6481,0.0,1.0
2025-09-22,43.3873,43.3873,43.12,43.18,7387,43.3873,43.3873,43.12,43.18,7387,0.0,1.0
2025-09-23,43.3676,43.565,43.3541,43.53,5458,43.3676,43.565,43.3541,43.53,5458,0.0,1.0
2025-09-24,43.0602,43.22,43.0,43.06,7551,43.0602,43.22,43.0,43.06,7551,0.0,1.0
2025-09-25,42.6874,42.7198,42.53,42.71,9452,42.6874,42.7198,42.53,42.71,9452,0.0,1.0
2025-09-26,43.1469,43.15,42.98,42.99,5309,43.1469,43.15,42.98,42.99,5309,0.0,1.0
2025-09-29,43.238,43.27,43.2004,43.23,4487,43.238,43.27,43.2004,43.23,4487,0.0,1.0
2025-09-30,43.6556,43.66,43.32,43.32,9739,43.6556,43.66,43.32,43.32,9739,0.0,1.0
2025-10-01,44.0836,44.0987,43.82,43.82,6366,44.0836,44.0987,43.82,43.82,6366,0.0,1.0
2025-10-02,44.1802,44.23,43.99,44.115,8599,44.1802,44.23,43.99,44.115,8599,0.0,1.0
2025-10-03,44.3278,44.41,44.207,44.27,13797,44.3278,44.41,44.207,44.27,13797,0.0,1.0
2025-10-06,44.2079,44.26,44.14,44.19,9986,44.2079,44.26,44.14,44.19,9986,0.0,1.0
2025-10-07,43.862,44.0548,43.862,44.0548,6387,43.862,44.0548,43.862,44.0548,6387,0.0,1.0
2025-10-08,44.0631,44.15,43.985,44.1195,5405,44.0631,44.15,43.985,44.1195,5405,0.0,1.0
2025-10-09,43.6163,44.0,43.61,44.0,4561,43.6163,44.0,43.61,44.0,4561,0.0,1.0
2025-10-10,43.1628,43.7804,43.1315,43.69,9472,43.1628,43.7804,43.1315,43.69,9472,0.0,1.0
2025-10-13,43.4399,43.48,43.17,43.2,9062,43.4399,43.48,43.17,43.2,9062,0.0,1.0
2025-10-14,43.6884,43.7502,43.2605,43.29,8033,43.6884,43.7502,43.2605,43.29,8033,0.0,1.0
2025-10-15,43.7173,43.8001,43.53,43.72,6877,43.7173,43.8001,43.53,43.72,6877,0.0,1.0
2025-10-16,43.9905,44.13,43.84,43.93,21190,43.9905,44.13,43.84,43.93,21190,0.0,1.0
2025-10-17,43.9783,43.99,43.73,43.75,14512,43.9783,43.99,43.73,43.75,14512,0.0,1.0
2025-10-20,44.1062,44.1062,43.92,43.97,13222,44.1062,44.1062,43.92,43.97,13222,0.0,1.0
2025-10-21,43.8462,43.99,43.83,43.96,4761,43.8462,43.99,43.83,43.96,4761,0.0,1.0
2025-10-22,43.8481,44.01,43.73,43.98,5427,43.8481,44.01,43.73,43.98,5427,0.0,1.0
2025-10-23,44.0938,44.0938,44.03,44.03,3266,44.0938,44.0938,44.03,44.03,3266,0.0,1.0
2025-10-24,44.1777,44.23,44.14,44.15,3736,44.1777,44.23,44.14,44.15,3736,0.0,1.0
2025-10-27,44.412,44.4196,44.3,44.35,9390,44.412,44.4196,44.3,44.35,9390,0.0,1.0
2025-10-28,44.2979,44.4082,44.2013,44.25,4819,44.2979,44.4082,44.2013,44.25,4819,0.0,1.0
2025-10-29,44.06,44.36,43.92,44.36,10632,44.06,44.36,43.92,44.36,10632,0.0,1.0
2025-10-30,43.8432,44.02,43.8,43.8,9940,43.8432,44.02,43.8,43.8,9940,0.0,1.0
2025-10-31,43.6666,43.72,43.47,43.61,12493,43.6666,43.72,43.47,43.61,12493,0.0,1.0
2025-11-03,43.6376,43.82,43.4001,43.55,20510,43.6376,43.82,43.4001,43.55,20510,0.0,1.0
2025-11-04,43.149,43.31,43.04,43.07,10402,43.149,43.31,43.04,43.07,10402,0.0,1.0
2025-11-05,43.5097,43.55,43.22,43.22,13724,43.5097,43.55,43.22,43.22,13724,0.0,1.0
2025-11-06,43.39,43.56,43.2913,43.56,12746,43.39,43.56,43.2913,43.56,12746,0.0,1.0
2025-11-07,43.4879,43.606531,43.1804,43.195,11682,43.4879,43.606531,43.1804,43.195,11682,0.0,1.0
2025-11-10,44.0462,44.0462,43.735,43.905,16831,44.0462,44.0462,43.735,43.905,16831,0.0,1.0
2025-11-11,44.4976,44.5398,44.325,44.325,5356,44.4976,44.5398,44.325,44.325,5356,0.0,1.0
2025-11-12,44.7473,44.78,44.7195,44.7503,5564,44.7473,44.78,44.7195,44.7503,5564,0.0,1.0
2025-11-13,44.4624,44.79,44.46,44.775,6035,44.4624,44.79,44.46,44.775,6035,0.0,1.0
2025-11-14,44.1072,44.1949,43.95,43.95,4681,44.1072,44.1949,43.95,43.95,4681,0.0,1.0
2025-11-17,43.528,43.89,43.528,43.89,6866,43.528,43.89,43.528,43.89,6866,0.0,1.0
2025-11-18,43.1051,43.18,42.8604,43.0941,9532,43.1051,43.18,42.8604,43.0941,9532,0.0,1.0
2025-11-19,42.9853,43.21,42.8255,43.13,9132,42.9853,43.21,42.8255,43.13,9132,0.0,1.0
2025-11-20,42.3787,43.28,42.3787,43.26,8223,42.3787,43.28,42.3787,43.26,8223,0.0,1.0
2025-11-21,42.9857,43.05,42.66,42.7861,5444,42.9857,43.05,42.66,42.7861,5444,0.0,1.0
2025-11-24,42.965,43.0998,42.94,43.01,12496,42.965,43.0998,42.94,43.01,12496,0.0,1.0
2025-11-25,43.6888,43.71,43.35,43.35,5327,43.6888,43.71,43.35,43.35,5327,0.0,1.0
2025-11-26,44.1185,44.18,43.85,43.85,5247,44.1185,44.18,43.85,43.85,5247,0.0,1.0