date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-03-04,26.33,26.34,26.25,26.3,2801,21.6664086042976,21.6746373960197,21.6005782705208,21.6417222291313,3403.90192703055,0.0,1.0
2016-03-07,25.96,25.96,25.93,25.96,14096,21.3619433105798,21.3619433105798,21.3372569354135,21.3619433105798,17130.0969523108,0.0,1.0
2016-03-08,25.88,25.9155,25.79,25.8,12110,21.296112976803,21.3253251874164,21.222053851304,21.2302826430261,14716.619898729,0.0,1.0
2016-03-09,25.55,25.69,25.55,25.69,10000,21.0245628499736,21.139765934083,21.0245628499736,21.139765934083,12152.4524349538,0.0,1.0
2016-03-10,25.64,25.64,25.63,25.63,2540,21.0986219754725,21.0986219754725,21.0903931837504,21.0903931837504,3086.72291847826,0.0,1.0
2016-03-11,26.08,26.19,26.06,26.12,15000,21.460688811245,21.5512055201882,21.4442312278008,21.4936039781334,18228.6786524307,0.0,1.0
2016-03-14,26.37,27.26,26.3,27.26,135540,21.699323771186,22.4316862344532,21.6417222291313,22.4316862344532,164714.340303364,0.0,1.0
2016-03-15,26.09,26.09,26.03,26.03,602,21.4689176029671,21.4689176029671,21.4195448526345,21.4195448526345,731.577636584219,0.0,1.0
2016-03-16,26.1999,26.1999,26.16,26.16,456,21.559352023993,21.559352023993,21.5265191450219,21.5265191450219,554.151831033894,0.0,1.0
2016-03-17,26.1999,26.1999,26.1999,26.1999,0,21.559352023993,21.559352023993,21.559352023993,21.559352023993,0,0.0,1.0
2016-03-18,26.14,26.18,26.14,26.16,15000,21.5100615615777,21.5429767284661,21.5100615615777,21.5265191450219,18228.6786524306,0.0,1.0
2016-03-21,26.25,26.55,26.16,26.23,2172,21.6005782705208,21.8474420221839,21.5265191450219,21.5841206870766,2639.51266887196,0.0,1.0
2016-03-22,26.47,26.47,26.27,26.38,15124,21.7816116884071,21.7816116884071,21.617035853965,21.7075525629081,18379.3690626241,0.0,1.0
2016-03-23,26.32,26.32,26.32,26.32,120,21.6581798125755,21.6581798125755,21.6581798125755,21.6581798125755,145.829429219445,0.0,1.0
2016-03-24,25.965,26.01,25.95,25.97,15040,21.3660577064408,21.4030872691903,21.3537145188577,21.3701721023019,18277.2884621705,0.0,1.0
2016-03-28,26.315,26.42,26.23,26.23,14911,21.6540654167145,21.7404677297965,21.5841206870766,21.5841206870766,18120.5218257595,0.0,1.0
2016-03-29,26.39,26.39,26.33,26.33,200,21.7157813546302,21.7157813546302,21.6664086042976,21.6664086042976,243.049048699076,0.0,1.0
2016-03-30,26.39,26.39,26.39,26.39,0,21.7157813546302,21.7157813546302,21.7157813546302,21.7157813546302,0,0.0,1.0
2016-03-31,26.3199,26.3199,26.3199,26.3199,500,21.6580975246583,21.6580975246583,21.6580975246583,21.6580975246583,607.622621747689,0.0,1.0
2016-04-01,25.5599,25.56,25.5539,25.5539,1595,21.0327093537784,21.0327916416957,21.0277720787452,21.0277720787452,1938.31616337513,0.0,1.0
2016-04-04,25.58,25.635,25.54,25.635,695,21.0492492251399,21.0945075796114,21.0163340582515,21.0945075796114,844.595444229286,0.0,1.0
2016-04-05,25.098,25.098,25.05,25.05,257,20.6526214641345,20.6526214641345,20.6131232638684,20.6131232638684,312.318027578312,0.0,1.0
2016-04-06,25.2,25.37,25.2,25.37,606,20.7365551397,20.8764445989757,20.7365551397,20.8764445989757,736.438617558197,0.0,1.0
2016-04-07,25.4596,25.56,25.4596,25.56,3100,20.9501745728058,21.0327916416957,20.9501745728058,21.0327916416957,3767.26025483566,0.0,1.0
2016-04-08,26.06,26.06,26.06,26.06,100,21.4442312278008,21.4442312278008,21.4442312278008,21.4442312278008,121.524524349538,0.0,1.0
2016-04-11,26.0499,26.12,26.0499,26.12,323,21.4359201481615,21.4936039781334,21.4359201481615,21.4936039781334,392.524213649007,0.0,1.0
2016-04-12,26.35,26.35,26.35,26.35,157,21.6828661877418,21.6828661877418,21.6828661877418,21.6828661877418,190.793503228774,0.0,1.0
2016-04-13,26.35,26.35,26.35,26.35,0,21.6828661877418,21.6828661877418,21.6828661877418,21.6828661877418,0,0.0,1.0
2016-04-14,27.28,27.42,27.2,27.2,23059,22.4481438178974,22.5633469020069,22.3823134841206,22.3823134841206,28022.3400697599,0.0,1.0
2016-04-15,27.28,27.28,27.28,27.28,30,22.4481438178974,22.4481438178974,22.4481438178974,22.4481438178974,36.4573573048614,0.0,1.0
2016-04-18,27.28,27.28,27.28,27.28,25,22.4481438178974,22.4481438178974,22.4481438178974,22.4481438178974,30.3811310873845,0.0,1.0
2016-04-19,27.5543,27.5543,27.5543,27.5543,103,22.6738595748347,22.6738595748347,22.6738595748347,22.6738595748347,125.170260080024,0.0,1.0
2016-04-20,27.6018,27.6018,27.599,27.6,1961,22.7129463355147,22.7129463355147,22.7106422738325,22.7114651530047,2383.09592249443,0.0,1.0
2016-04-21,27.6018,27.6018,27.6018,27.6018,0,22.7129463355147,22.7129463355147,22.7129463355147,22.7129463355147,0,0.0,1.0
2016-04-22,27.72,27.8099,27.72,27.8083,5100,22.8102106536699,22.8841874912517,22.8102106536699,22.8828708845761,6197.75074182644,0.0,1.0
2016-04-25,27.45,27.45,27.42,27.42,2132,22.5880332771732,22.5880332771732,22.5633469020069,22.5633469020069,2590.90285913214,0.0,1.0
2016-04-26,27.38,27.4,27.38,27.39,3600,22.5304317351184,22.5468893185626,22.5304317351184,22.5386605268405,4374.88287658337,0.0,1.0
2016-04-27,27.38,27.38,27.38,27.38,0,22.5304317351184,22.5304317351184,22.5304317351184,22.5304317351184,0,0.0,1.0
2016-04-28,26.68,26.71,26.68,26.71,1100,21.9544163145712,21.9791026897375,21.9544163145712,21.9791026897375,1336.76976784492,0.0,1.0
2016-04-29,26.68,26.68,26.68,26.68,0,21.9544163145712,21.9544163145712,21.9544163145712,21.9544163145712,0,0.0,1.0
2016-05-02,26.73,26.73,26.73,26.73,200,21.9955602731817,21.9955602731817,21.9955602731817,21.9955602731817,243.049048699076,0.0,1.0
2016-05-03,26.3522,26.36,26.3522,26.36,318,21.6846765219207,21.6910949794639,21.6846765219207,21.6910949794639,386.44798743153,0.0,1.0
2016-05-04,26.209,26.209,26.209,26.209,100,21.5668402244602,21.5668402244602,21.5668402244602,21.5668402244602,121.524524349538,0.0,1.0
2016-05-05,26.209,26.209,26.209,26.209,0,21.5668402244602,21.5668402244602,21.5668402244602,21.5668402244602,0,0.0,1.0
2016-05-06,26.49,26.49,26.49,26.49,100,21.7980692718513,21.7980692718513,21.7980692718513,21.7980692718513,121.524524349538,0.0,1.0
2016-05-09,26.49,26.529,26.49,26.49,1690,21.7980692718513,21.8301615595675,21.7980692718513,21.7980692718513,2053.76446150718,0.0,1.0
2016-05-10,26.49,26.49,26.49,26.49,37,21.7980692718513,21.7980692718513,21.7980692718513,21.7980692718513,44.9640740093289,0.0,1.0
2016-05-11,26.49,26.49,26.49,26.49,0,21.7980692718513,21.7980692718513,21.7980692718513,21.7980692718513,0,0.0,1.0
2016-05-12,26.49,26.49,26.49,26.49,0,21.7980692718513,21.7980692718513,21.7980692718513,21.7980692718513,0,0.0,1.0
2016-05-13,26.59,26.62,26.57,26.58,5900,21.8803571890723,21.9050435642386,21.8638996056281,21.8721283973502,7169.94693662273,0.0,1.0
2016-05-16,26.66,26.69,26.5975,26.62,15002,21.937958731127,21.9626451062933,21.8865287828639,21.9050435642386,18231.1091429177,0.0,1.0
2016-05-17,26.76,26.76,26.76,26.76,5437,22.020246648348,22.020246648348,22.020246648348,22.020246648348,6607.28838888438,0.0,1.0
2016-05-18,26.63,26.66,26.62,26.66,1399,21.9132723559607,21.937958731127,21.9050435642386,21.937958731127,1700.12809565003,0.0,1.0
2016-05-19,26.63,26.63,26.63,26.63,55,21.9132723559607,21.9132723559607,21.9132723559607,21.9132723559607,66.8384883922458,0.0,1.0
2016-05-20,26.62,26.62,26.62,26.62,174,21.9050435642386,21.9050435642386,21.9050435642386,21.9050435642386,211.452672368196,0.0,1.0
2016-05-23,26.62,26.62,26.62,26.62,0,21.9050435642386,21.9050435642386,21.9050435642386,21.9050435642386,0,0.0,1.0
2016-05-24,26.6,26.61,26.6,26.61,2481,21.8885859807944,21.8968147725165,21.8885859807944,21.8968147725165,3015.02344911203,0.0,1.0
2016-05-25,26.9599,26.9599,26.8417,26.8417,1642,22.1847401948729,22.1847401948729,22.0874758767176,22.0874758767176,1995.43268981941,0.0,1.0
2016-05-26,26.7722,26.83,26.7722,26.83,1075,22.030285774249,22.0778481904028,22.030285774249,22.0778481904028,1306.38863675753,0.0,1.0
2016-05-27,26.88,26.88,26.88,26.88,2001,22.1189921490133,22.1189921490133,22.1189921490133,22.1189921490133,2431.70573223425,0.0,1.0
2016-05-31,26.88,26.97,26.87,26.97,5505,22.1189921490133,22.1930512745122,22.1107633572912,22.1930512745122,6689.92506544205,0.0,1.0
2016-06-01,26.87,26.87,26.84,26.85,1559,22.1107633572912,22.1107633572912,22.0860769821249,22.094305773847,1894.56733460929,0.0,1.0
2016-06-02,26.68,26.7,26.62,26.62,801,21.9544163145712,21.9708738980154,21.9050435642386,21.9050435642386,973.411440039798,0.0,1.0
2016-06-03,26.77,26.8099,26.77,26.77,806,22.0284754400701,22.0613083190413,22.0284754400701,22.0284754400701,979.487666257277,0.0,1.0
2016-06-06,27.09,27.09,27.09,27.09,100,22.2917967751774,22.2917967751774,22.2917967751774,22.2917967751774,121.524524349538,0.0,1.0
2016-06-07,27.09,27.09,27.09,27.09,0,22.2917967751774,22.2917967751774,22.2917967751774,22.2917967751774,0,0.0,1.0
2016-06-08,27.4942,27.5301,27.4942,27.5301,480,22.6244045365849,22.6539458988672,22.6244045365849,22.6539458988672,583.31771687778,0.0,1.0
2016-06-09,27.19,27.19,27.19,27.19,400,22.3740846923985,22.3740846923985,22.3740846923985,22.3740846923985,486.098097398151,0.0,1.0
2016-06-10,26.77,26.77,26.77,26.77,355,22.0284754400701,22.0284754400701,22.0284754400701,22.0284754400701,431.41206144086,0.0,1.0
2016-06-13,26.35,26.43,26.35,26.39,600,21.6828661877418,21.7486965215186,21.6828661877418,21.7157813546302,729.147146097227,0.0,1.0
2016-06-14,26.05,26.14,26.05,26.14,200,21.4360024360787,21.5100615615777,21.4360024360787,21.5100615615777,243.049048699076,0.0,1.0
2016-06-15,26.42,26.42,26.42,26.42,219,21.7404677297965,21.7404677297965,21.7404677297965,21.7404677297965,266.138708325488,0.0,1.0
2016-06-16,26.3183,26.3183,26.24,26.24,391,21.6567809179827,21.6567809179827,21.5923494787987,21.5923494787987,475.160890206694,0.0,1.0
2016-06-17,26.326,26.326,26.326,26.326,200,21.6631170876088,21.6631170876088,21.6631170876088,21.6631170876088,243.049048699075,0.0,1.0
2016-06-20,26.326,26.326,26.326,26.326,0,21.6631170876088,21.6631170876088,21.6631170876088,21.6631170876088,0,0.0,1.0
2016-06-21,26.326,26.326,26.326,26.326,0,21.6631170876088,21.6631170876088,21.6631170876088,21.6631170876088,0,0.0,1.0
2016-06-22,26.9394,26.9394,26.914,26.9383,750,22.1678711718426,22.1678711718426,22.1469700408684,22.1669660047531,911.433932621532,0.0,1.0
2016-06-23,27.07,27.07,27.07,27.07,350,22.4369279747802,22.4369279747802,22.4369279747802,22.4369279747802,422.27260392553,0.19637,1.0
2016-06-24,26.21,26.3,25.98,25.98,2038,21.7241182940151,21.7987146559556,21.5334831468337,21.5334831468337,2458.83304800066,0.0,1.0
2016-06-27,25.99,26.03,25.79,25.79,600,21.5417716314938,21.574925570134,21.3760019382926,21.3760019382926,723.895892443766,0.0,1.0
2016-06-28,26.42,26.45,26.27,26.4,1080,21.8981764718763,21.9230419258565,21.7738492019754,21.8815995025562,1303.01260639878,0.0,1.0
2016-06-29,26.75,26.79,26.6728,26.6728,4880,22.1716964656583,22.2048504042985,22.1077093640826,22.1077093640826,5887.68659187596,0.0,1.0
2016-06-30,26.45,26.45,26.45,26.45,326,21.9230419258565,21.9230419258565,21.9230419258565,21.9230419258565,393.31676822778,0.0,1.0
2016-07-01,26.5,26.5,26.5,26.5,560,21.9644843491568,21.9644843491568,21.9644843491568,21.9644843491568,675.636166280849,0.0,1.0
2016-07-05,26.5,26.5,26.5,26.5,95,21.9644843491568,21.9644843491568,21.9644843491568,21.9644843491568,114.61684963693,0.0,1.0
2016-07-06,26.55,26.55,26.55,26.55,835,22.0059267724571,22.0059267724571,22.0059267724571,22.0059267724571,1007.42178365091,0.0,1.0
2016-07-07,26.59,26.59,26.59,26.59,202,22.0390807110973,22.0390807110973,22.0390807110973,22.0390807110973,243.711617122735,0.0,1.0
2016-07-08,26.49,26.49,26.49,26.49,215,21.9561958644967,21.9561958644967,21.9561958644967,21.9561958644967,259.396028125683,0.0,1.0
2016-07-11,27.328,27.328,27.1899,27.2016,1950,22.6507708790097,22.6507708790097,22.5363069058543,22.5460044329066,2352.66165044224,0.0,1.0
2016-07-12,27.3814,27.39,27.3717,27.39,1375,22.6950313870944,22.7021594839021,22.6869915569742,22.7021594839021,1658.9280868503,0.0,1.0
2016-07-13,27.197,27.25,27.197,27.25,850,22.5421917299629,22.5861206986612,22.5421917299629,22.5861206986612,1025.519180962,0.0,1.0
2016-07-14,27.22,27.24,27.22,27.24,3132,22.5612552446811,22.5778322140012,22.5612552446811,22.5778322140012,3778.73655855645,0.0,1.0
2016-07-15,26.99,27.0,26.96,26.96,2201,22.3706200974997,22.3789085821598,22.3457546435195,22.3457546435195,2655.49143211455,0.0,1.0
2016-07-18,27.06,27.06,27.06,27.06,150,22.4286394901201,22.4286394901201,22.4286394901201,22.4286394901201,180.973973110942,0.0,1.0
2016-07-19,26.93,26.98,26.93,26.95,3420,22.3208891895394,22.3623316128397,22.3208891895394,22.3374661588595,4126.20658692946,0.0,1.0
2016-07-20,27.22,27.25,27.22,27.2382,3295,22.5612552446811,22.5861206986612,22.5612552446811,22.5763402867624,3975.39494267034,0.0,1.0
2016-07-21,27.22,27.22,27.22,27.22,6,22.5612552446811,22.5612552446811,22.5612552446811,22.5612552446811,7.23895892443765,0.0,1.0
2016-07-22,27.0799,27.0899,27.0699,27.0699,860,22.4451335745936,22.4534220592537,22.4368450899336,22.4368450899336,1037.58411250273,0.0,1.0
2016-07-25,26.85,26.9199,26.85,26.9199,336,22.2545813122589,22.3125178200327,22.2545813122589,22.3125178200327,405.381699768509,0.0,1.0
2016-07-26,26.85,26.85,26.85,26.85,28,22.2545813122589,22.2545813122589,22.2545813122589,22.2545813122589,33.7818083140424,0.0,1.0
2016-07-27,26.9961,27.0,26.923,26.923,1229,22.3756760731423,22.3789085821598,22.3150872502773,22.3150872502773,1482.78008635565,0.0,1.0
2016-07-28,27.0,27.0,26.81,26.85,2670,22.3789085821598,22.3789085821598,22.2214273736186,22.2545813122589,3221.33672137475,0.0,1.0
2016-07-29,27.0,27.0,27.0,27.0,0,22.3789085821598,22.3789085821598,22.3789085821598,22.3789085821598,0,0.0,1.0
2016-08-01,27.51,27.51,27.5,27.5,77778,22.8016212998228,22.8016212998228,22.7933328151627,22.7933328151627,93838.6245374853,0.0,1.0
2016-08-02,27.17,27.2,27.1495,27.2,815,22.5198128213808,22.544678275361,22.5028214278277,22.544678275361,983.291920569448,0.0,1.0
2016-08-03,27.0344,27.0344,27.0344,27.0344,150,22.4074209693904,22.4074209693904,22.4074209693904,22.4074209693904,180.973973110941,0.0,1.0
2016-08-04,27.22,27.27,27.22,27.24,2032,22.5612552446811,22.6026976679814,22.5612552446811,22.5778322140012,2451.59408907622,0.0,1.0
2016-08-05,27.38,27.38,27.33,27.33,2035,22.693870999242,22.693870999242,22.6524285759417,22.6524285759417,2455.21356853844,0.0,1.0
2016-08-08,27.33,27.38,27.33,27.38,2015,22.6524285759417,22.693870999242,22.6524285759417,22.693870999242,2431.08370545698,0.0,1.0
2016-08-09,27.65,27.65,27.64,27.64,1831,22.9176600850636,22.9176600850636,22.9093716004036,22.9093716004036,2209.08896510756,0.0,1.0
2016-08-10,27.75,27.76,27.73,27.73,1500,23.0005449316642,23.0088334163243,22.9839679623441,22.9839679623441,1809.73973110942,0.0,1.0
2016-08-11,27.9799,27.9999,27.8899,27.8899,1803,23.191097193999,23.2076741633191,23.1165008320584,23.1165008320584,2175.30715679351,0.0,1.0
2016-08-12,27.9,28.0,27.9,27.95,1965,23.1248722015651,23.2077570481657,23.1248722015651,23.1663146248654,2370.75904775333,0.0,1.0
2016-08-15,28.03,28.06,27.9999,27.9999,2015,23.2326225021459,23.257487956126,23.2076741633191,23.2076741633191,2431.08370545698,0.0,1.0
2016-08-16,27.78,27.8,27.7798,27.79,3218,23.0254103856444,23.0419873549645,23.0252446159512,23.0336988703044,3882.49496980673,0.0,1.0
2016-08-17,27.93,27.93,27.78,27.79,2101,23.1497376555453,23.1497376555453,23.0254103856444,23.0336988703044,2534.84211670725,0.0,1.0
2016-08-18,27.7504,27.7504,27.7504,27.7504,552,23.0008764710506,23.0008764710506,23.0008764710506,23.0008764710506,665.984221048265,0.0,1.0
2016-08-19,27.7504,27.7504,27.7504,27.7504,0,23.0008764710506,23.0008764710506,23.0008764710506,23.0008764710506,0,0.0,1.0
2016-08-22,27.736,27.736,27.7,27.7003,508,22.9889410531401,22.9889410531401,22.9591025083639,22.9593511629037,612.898522269056,0.0,1.0
2016-08-23,27.8518,27.878,27.84,27.878,2837,23.0849217055036,23.106637535313,23.0751412936047,23.106637535313,3422.82107810494,0.0,1.0
2016-08-24,27.8518,27.8518,27.8518,27.8518,160,23.0849217055036,23.0849217055036,23.0849217055036,23.0849217055036,193.038904651671,0.0,1.0
2016-08-25,27.7336,27.7336,27.72,27.72,216,22.9869518168217,22.9869518168217,22.975679477684,22.975679477684,260.602521279756,0.0,1.0
2016-08-26,27.7336,27.7336,27.7336,27.7336,0,22.9869518168217,22.9869518168217,22.9869518168217,22.9869518168217,0,0.0,1.0
2016-08-29,27.536,27.536,27.43,27.43,800,22.8231713599389,22.8231713599389,22.7353134225423,22.7353134225423,965.194523258356,0.0,1.0
2016-08-30,27.4776,27.5,27.47,27.5,502,22.7747666095242,22.7933328151627,22.7684673611825,22.7933328151627,605.659563344617,0.0,1.0
2016-08-31,27.44,27.48,27.37,27.48,602,22.7436019072024,22.7767558458426,22.685582514582,22.7767558458426,726.308878751911,0.0,1.0
2016-09-01,27.44,27.44,27.44,27.44,0,22.7436019072024,22.7436019072024,22.7436019072024,22.7436019072024,0,0.0,1.0
2016-09-02,27.44,27.44,27.44,27.44,18,22.7436019072024,22.7436019072024,22.7436019072024,22.7436019072024,21.716876773313,0.0,1.0
2016-09-06,28.1299,28.1335,28.1299,28.1335,587,23.3154244638999,23.3184083183775,23.3154244638999,23.3184083183775,708.211481440816,0.0,1.0
2016-09-07,28.1299,28.1299,28.1299,28.1299,0,23.3154244638999,23.3154244638999,23.3154244638999,23.3154244638999,0,0.0,1.0
2016-09-08,28.2568,28.269,28.2568,28.269,354,23.420605334236,23.4307172855213,23.420605334236,23.4307172855213,427.098576541822,0.0,1.0
2016-09-09,27.925,27.925,27.925,27.925,412,23.1455934132152,23.1455934132152,23.1455934132152,23.1455934132152,497.075179478054,0.0,1.0
2016-09-12,27.925,27.925,27.925,27.925,11,23.1455934132152,23.1455934132152,23.1455934132152,23.1455934132152,13.2714246948024,0.0,1.0
2016-09-13,27.52,27.5318,27.52,27.5318,1814,22.8099097844828,22.8196901963817,22.8099097844828,22.8196901963817,2188.57858148832,0.0,1.0
2016-09-14,27.39,27.39,27.39,27.39,200,22.7021594839021,22.7021594839021,22.7021594839021,22.7021594839021,241.298630814588,0.0,1.0
2016-09-15,27.53,27.53,27.53,27.53,100,22.8181982691429,22.8181982691429,22.8181982691429,22.8181982691429,120.649315407294,0.0,1.0
2016-09-16,27.27,27.2798,27.27,27.2798,300,22.6026976679814,22.6108203829482,22.6026976679814,22.6108203829482,361.947946221882,0.0,1.0
2016-09-19,27.27,27.27,27.27,27.27,0,22.6026976679814,22.6026976679814,22.6026976679814,22.6026976679814,0,0.0,1.0
2016-09-20,27.27,27.27,27.27,27.27,4,22.6026976679814,22.6026976679814,22.6026976679814,22.6026976679814,4.82597261629177,0.0,1.0
2016-09-21,28.39,28.4036,28.39,28.4036,224,23.531007949908,23.5422802890457,23.531007949908,23.5422802890457,270.254466512339,0.0,1.0
2016-09-22,28.96,29.02,28.89,29.02,1054,24.0034515755314,24.0531824834917,23.945432182911,24.0531824834917,1271.64378439288,0.0,1.0
2016-09-23,28.96,28.96,28.96,28.96,0,24.0466428690949,24.0466428690949,24.0466428690949,24.0466428690949,0,0.05211,1.0
2016-09-26,28.96,28.96,28.96,28.96,0,24.0466428690949,24.0466428690949,24.0466428690949,24.0466428690949,0,0.0,1.0
2016-09-27,28.67,28.6802,28.67,28.6788,1730,23.8058443044528,23.8143137712091,23.8058443044528,23.8131512953798,2083.48418000544,0.0,1.0
2016-09-28,28.5904,28.5904,28.5904,28.5904,174,23.7397492501579,23.7397492501579,23.7397492501579,23.7397492501579,209.552744116154,0.0,1.0
2016-09-29,28.5904,28.5904,28.5904,28.5904,1,23.7397492501579,23.7397492501579,23.7397492501579,23.7397492501579,1.20432611561008,0.0,1.0
2016-09-30,28.5904,28.5904,28.5904,28.5904,44,23.7397492501579,23.7397492501579,23.7397492501579,23.7397492501579,52.9903490868436,0.0,1.0
2016-10-03,28.25,28.29,28.25,28.29,201,23.4571015556606,23.4903151507837,23.4571015556606,23.4903151507837,242.069549237627,0.0,1.0
2016-10-04,28.29,28.29,28.29,28.29,135,23.4903151507837,23.4903151507837,23.4903151507837,23.4903151507837,162.584025607361,0.0,1.0
2016-10-05,28.29,28.29,28.29,28.29,1,23.4903151507837,23.4903151507837,23.4903151507837,23.4903151507837,1.20432611561008,0.0,1.0
2016-10-06,28.29,28.29,28.29,28.29,103,23.4903151507837,23.4903151507837,23.4903151507837,23.4903151507837,124.045589907838,0.0,1.0
2016-10-07,28.0,28.0,28.0,28.0,341,23.2495165861415,23.2495165861415,23.2495165861415,23.2495165861415,410.675205423039,0.0,1.0
2016-10-10,28.1599,28.2,28.1599,28.18,503,23.3822879326459,23.4155845617568,23.3822879326459,23.3989777641953,605.776036151873,0.0,1.0
2016-10-11,28.1599,28.1599,28.1599,28.1599,0,23.3822879326459,23.3822879326459,23.3822879326459,23.3822879326459,0,0.0,1.0
2016-10-12,28.1599,28.1599,28.1599,28.1599,70,23.3822879326459,23.3822879326459,23.3822879326459,23.3822879326459,84.3028280927059,0.0,1.0
2016-10-13,27.73,27.73,27.73,27.73,122,23.0253248190609,23.0253248190609,23.0253248190609,23.0253248190609,146.92778610443,0.0,1.0
2016-10-14,27.93,27.93,27.93,27.93,200,23.1913927946762,23.1913927946762,23.1913927946762,23.1913927946762,240.865223122016,0.0,1.0
2016-10-17,27.93,27.93,27.93,27.93,0,23.1913927946762,23.1913927946762,23.1913927946762,23.1913927946762,0,0.0,1.0
2016-10-18,27.93,27.93,27.93,27.93,0,23.1913927946762,23.1913927946762,23.1913927946762,23.1913927946762,0,0.0,1.0
2016-10-19,27.93,27.93,27.93,27.93,26,23.1913927946762,23.1913927946762,23.1913927946762,23.1913927946762,31.3124790058621,0.0,1.0
2016-10-20,27.93,27.93,27.93,27.93,47,23.1913927946762,23.1913927946762,23.1913927946762,23.1913927946762,56.6033274336738,0.0,1.0
2016-10-21,27.93,27.93,27.93,27.93,0,23.1913927946762,23.1913927946762,23.1913927946762,23.1913927946762,0,0.0,1.0
2016-10-24,28.3655,28.3655,28.31,28.31,318,23.5530058115785,23.5530058115785,23.5069219483452,23.5069219483452,382.975704764006,0.0,1.0
2016-10-25,28.3655,28.3655,28.3655,28.3655,0,23.5530058115785,23.5530058115785,23.5530058115785,23.5530058115785,0,0.0,1.0
2016-10-26,28.386,28.386,28.37,28.37,200,23.570027779079,23.570027779079,23.5567423410298,23.5567423410298,240.865223122017,0.0,1.0
2016-10-27,28.386,28.386,28.386,28.386,20,23.570027779079,23.570027779079,23.570027779079,23.570027779079,24.0865223122017,0.0,1.0
2016-10-28,28.386,28.386,28.386,28.386,38,23.570027779079,23.570027779079,23.570027779079,23.570027779079,45.7643923931832,0.0,1.0
2016-10-31,28.48,28.5,28.42,28.4549,12476,23.6480797276182,23.6646865251798,23.5982593349336,23.6272381966785,15025.1726183514,0.0,1.0
2016-11-01,28.48,28.48,28.48,28.48,0,23.6480797276182,23.6480797276182,23.6480797276182,23.6480797276182,0,0.0,1.0
2016-11-02,27.94,28.29,27.83,28.13,115078,23.1996961934569,23.4903151507837,23.1083588068685,23.3574607702915,138591.440732177,0.0,1.0
2016-11-03,28.17,28.22,28.14,28.22,1683,23.3906743654145,23.4321913593183,23.3657641690722,23.4321913593183,2026.88085257177,0.0,1.0
2016-11-04,27.89,27.96,27.89,27.91,2400,23.1581791995531,23.2163029910185,23.1581791995531,23.1747859971146,2890.3826774642,0.0,1.0
2016-11-07,27.96,27.96,27.95,27.95,1238,23.2163029910185,23.2163029910185,23.2079995922377,23.2079995922377,1490.95573112528,0.0,1.0
2016-11-08,27.89,27.95,27.89,27.91,618,23.1581791995531,23.2079995922377,23.1581791995531,23.1747859971146,744.273539447031,0.0,1.0
2016-11-09,27.74,27.9,27.74,27.78,2085,23.0336282178416,23.1664825983339,23.0336282178416,23.0668418129647,2511.01995104703,0.0,1.0
2016-11-10,27.6409,27.7,27.6409,27.69,1731,22.9513415359242,23.0004146227186,22.9513415359242,22.9921112239378,2084.68850612106,0.0,1.0
2016-11-11,27.6,27.6,27.6,27.6,405,22.9173806349109,22.9173806349109,22.9173806349109,22.9173806349109,487.752076822084,0.0,1.0
2016-11-14,27.57,27.58,27.5,27.51,6127,22.8924704385686,22.9007738373494,22.8343466471033,22.842650045884,7378.90611034298,0.0,1.0
2016-11-15,27.65,27.65,27.45,27.45,1211,22.9588976288147,22.9588976288147,22.7928296531994,22.7928296531994,1458.43892600381,0.0,1.0
2016-11-16,27.59,27.59,27.55,27.56,5201,22.9090772361302,22.9090772361302,22.8758636410071,22.8841670397879,6263.70012728803,0.0,1.0
2016-11-17,27.74,27.82,27.74,27.81,7299,23.0336282178416,23.1000554080877,23.0336282178416,23.091752009307,8790.376317838,0.0,1.0
2016-11-18,27.42,27.4201,27.42,27.42,4686,22.7679194568572,22.768002490845,22.7679194568572,22.7679194568572,5643.47217774884,0.0,1.0
2016-11-21,27.58,27.59,27.58,27.59,3670,22.9007738373494,22.9090772361302,22.9007738373494,22.9090772361302,4419.876844289,0.0,1.0
2016-11-22,27.65,27.7198,27.65,27.7198,3787,22.9588976288147,23.0168553523045,22.9588976288147,23.0168553523045,4560.78299981539,0.0,1.0
2016-11-23,27.7,27.7,27.56,27.58,5906,23.0004146227186,23.0004146227186,22.8841670397879,22.9007738373494,7112.75003879314,0.0,1.0
2016-11-25,27.41,27.4101,27.41,27.41,4500,22.7596160580764,22.7596990920642,22.7596160580764,22.7596160580764,5419.46752024537,0.0,1.0
2016-11-28,27.7181,27.7181,27.59,27.59,4923,23.0154437745118,23.0154437745118,22.9090772361302,22.9090772361302,5928.89746714842,0.0,1.0
2016-11-29,27.8,27.8845,27.75,27.7757,8527,23.0834486105262,23.1536123302237,23.0419316166224,23.063271351489,10269.2887878072,0.0,1.0
2016-11-30,27.7379,27.7379,27.71,27.73,6982,23.0318845040977,23.0318845040977,23.0087180214993,23.0253248190609,8408.60493918959,0.0,1.0
2016-12-01,27.466,27.466,27.466,27.466,360,22.8061150912487,22.8061150912487,22.8061150912487,22.8061150912487,433.557401619629,0.0,1.0
2016-12-02,27.466,27.466,27.466,27.466,98,22.8061150912487,22.8061150912487,22.8061150912487,22.8061150912487,118.023959329788,0.0,1.0
2016-12-05,27.466,27.466,27.466,27.466,29,22.8061150912487,22.8061150912487,22.8061150912487,22.8061150912487,34.9254573526924,0.0,1.0
2016-12-06,27.5901,27.5901,27.59,27.59,529,22.909160270118,22.909160270118,22.9090772361302,22.9090772361302,637.088515157733,0.0,1.0
2016-12-07,27.9,27.9,27.9,27.9,100,23.1664825983339,23.1664825983339,23.1664825983339,23.1664825983339,120.432611561008,0.0,1.0
2016-12-08,27.9,27.9,27.9,27.9,27,23.1664825983339,23.1664825983339,23.1664825983339,23.1664825983339,32.5168051214722,0.0,1.0
2016-12-09,28.279,28.279,28.23,28.23,2461,23.4811814121249,23.4811814121249,23.4404947580991,23.4404947580991,2963.84657051641,0.0,1.0
2016-12-12,28.04,28.133,28.04,28.133,1240,23.2827301812646,23.3599517899257,23.2827301812646,23.3599517899257,1493.3643833565,0.0,1.0
2016-12-13,28.36,28.36,28.36,28.36,100,23.548438942249,23.548438942249,23.548438942249,23.548438942249,120.432611561009,0.0,1.0
2016-12-14,28.08,28.25,28.08,28.25,900,23.3159437763876,23.4571015556606,23.3159437763876,23.4571015556606,1083.89350404908,0.0,1.0
2016-12-15,27.95,27.95,27.93,27.93,3221,23.2079995922377,23.2079995922377,23.1913927946762,23.1913927946762,3879.13441838007,0.0,1.0
2016-12-16,27.783,27.783,27.758,27.758,526,23.0693328325989,23.0693328325989,23.048574335647,23.048574335647,633.475536810904,0.0,1.0
2016-12-19,27.783,27.783,27.783,27.783,55,23.0693328325989,23.0693328325989,23.0693328325989,23.0693328325989,66.2379363585546,0.0,1.0
2016-12-20,28.0518,28.0518,28.05,28.0501,622,23.2925281918259,23.2925281918259,23.2910335800453,23.2911166140331,749.090843909471,0.0,1.0
2016-12-21,27.9,27.9,27.9,27.9,200,23.1664825983339,23.1664825983339,23.1664825983339,23.1664825983339,240.865223122016,0.0,1.0
2016-12-22,27.5299,27.536,27.5142,27.536,784,23.1261695972532,23.1312938307065,23.1129809963983,23.1312938307065,933.290811919133,0.32155,1.0
2016-12-23,27.6103,27.64,27.58,27.64,781,23.193708674243,23.2186578108922,23.1682555146312,23.2186578108922,929.719546057194,0.0,1.0
2016-12-27,27.48,27.53,27.48,27.53,3554,23.0842516875295,23.1262536010804,23.0842516875295,23.1262536010804,4230.75962443954,0.0,1.0
2016-12-28,27.51,27.57,27.51,27.55,2353,23.10945283566,23.159855131921,23.10945283566,23.1430543665007,2801.06285771137,0.0,1.0
2016-12-29,27.2101,27.3168,27.1,27.28,6379,22.8575253581822,22.9471574416997,22.7650371445433,22.9162440333263,7593.70164442875,0.0,1.0
2016-12-30,27.2831,27.2831,27.25,27.26,6004,22.9188481519664,22.9188481519664,22.8910428851958,22.8994432679059,7147.29341168682,0.0,1.0
2017-01-03,27.43,27.43,27.32,27.35,1913,23.0422497739787,23.0422497739787,22.9498455641669,22.9750467122974,2277.27719796084,0.0,1.0
2017-01-04,27.92,27.92,27.85,27.85,3457,23.4538685267767,23.4538685267767,23.3950658478056,23.3950658478056,4115.28869490362,0.0,1.0
2017-01-05,28.19,28.21,28.16,28.16,713,23.6806788599511,23.6974796253715,23.6554777118207,23.6554777118207,848.77085318666,0.0,1.0
2017-01-06,28.19,28.19,28.19,28.19,10,23.6806788599511,23.6806788599511,23.6806788599511,23.6806788599511,11.9042195397849,0.0,1.0
2017-01-09,28.19,28.19,28.19,28.19,100,23.6806788599511,23.6806788599511,23.6806788599511,23.6806788599511,119.042195397849,0.0,1.0
2017-01-10,28.07,28.1601,28.07,28.16,825,23.5798742674292,23.6555617156478,23.5798742674292,23.6554777118207,982.098112032248,0.0,1.0
2017-01-11,28.172,28.172,28.09,28.11,1122,23.6655581710729,23.6655581710729,23.5966750328495,23.6134757982698,1335.65343236386,0.0,1.0
2017-01-12,28.13,28.13,28.13,28.13,200,23.6302765636902,23.6302765636902,23.6302765636902,23.6302765636902,238.084390795696,0.0,1.0
2017-01-13,28.3881,28.3881,28.3881,28.3881,200,23.8470904414395,23.8470904414395,23.8470904414395,23.8470904414395,238.084390795696,0.0,1.0
2017-01-17,28.1,28.11,28.06,28.11,300,23.6050754155597,23.6134757982698,23.571473884719,23.6134757982698,357.126586193545,0.0,1.0
2017-01-18,28.05,28.05,28.05,28.05,179,23.5630735020089,23.5630735020089,23.5630735020089,23.5630735020089,213.085529762148,0.0,1.0
2017-01-19,27.957,27.957,27.957,27.957,213,23.4849499428043,23.4849499428043,23.4849499428043,23.4849499428043,253.559876197417,0.0,1.0
2017-01-20,28.0919,28.13,28.0919,28.13,1235,23.5982711055644,23.6302765636902,23.5982711055644,23.6302765636902,1470.17111316343,0.0,1.0
2017-01-23,28.0919,28.0919,28.0919,28.0919,9,23.5982711055644,23.5982711055644,23.5982711055644,23.5982711055644,10.7137975858064,0.0,1.0
2017-01-24,28.0919,28.0919,28.0919,28.0919,0,23.5982711055644,23.5982711055644,23.5982711055644,23.5982711055644,0,0.0,1.0
2017-01-25,28.48,28.48,28.3784,28.3784,2379,23.9242899585459,23.9242899585459,23.8389420702106,23.8389420702106,2832.01382851481,0.0,1.0
2017-01-26,28.5549,28.64,28.5549,28.64,2392,23.987208825045,24.0586960819085,23.987208825045,24.0586960819085,2847.48931391653,0.0,1.0
2017-01-27,28.275,28.3416,28.275,28.3416,4027,23.7520821129875,23.8080286618372,23.7520821129875,23.8080286618372,4793.82920867136,0.0,1.0
2017-01-30,28.22,28.22,28.11,28.14,6482,23.7058800080816,23.7058800080816,23.6134757982698,23.6386769464003,7716.31510568854,0.0,1.0
2017-01-31,28.1224,28.2204,28.1111,28.2204,1100,23.6238922728304,23.70621602339,23.614399840368,23.70621602339,1309.46414937633,0.0,1.0
2017-02-01,28.46,28.46,28.4,28.41,9664,23.9074891931256,23.9074891931256,23.8570868968646,23.8654872795747,11504.237763248,0.0,1.0
2017-02-02,28.2983,28.31,28.28,28.31,866,23.7716550047022,23.7814834524731,23.7562823043426,23.7814834524731,1030.90541214537,0.0,1.0
2017-02-03,28.4271,28.4271,28.39,28.39,518,23.8798519340091,23.8798519340091,23.8486865141544,23.8486865141544,616.638572160855,0.0,1.0
2017-02-06,28.2881,28.2881,28.2881,28.2881,150,23.7630866143379,23.7630866143379,23.7630866143379,23.7630866143379,178.563293096772,0.0,1.0
2017-02-07,28.2881,28.2881,28.2881,28.2881,85,23.7630866143379,23.7630866143379,23.7630866143379,23.7630866143379,101.185866088171,0.0,1.0
2017-02-08,28.2881,28.2881,28.2881,28.2881,48,23.7630866143379,23.7630866143379,23.7630866143379,23.7630866143379,57.1402537909671,0.0,1.0
2017-02-09,28.44,28.44,28.41,28.42,629,23.8906884277052,23.8906884277052,23.8654872795747,23.8738876622849,748.775409052467,0.0,1.0
2017-02-10,28.55,28.57,28.55,28.55,534,23.983092637517,23.9998934029374,23.983092637517,23.983092637517,635.685323424511,0.0,1.0
2017-02-13,28.7096,28.7096,28.7,28.7,743,24.1171627455712,24.1171627455712,24.1090983781695,24.1090983781695,884.483511806015,0.0,1.0
2017-02-14,28.32,28.44,28.32,28.44,615,23.7898838351833,23.8906884277052,23.7898838351833,23.8906884277052,732.109501696766,0.0,1.0
2017-02-15,28.3767,28.3902,28.3126,28.3126,698,23.8375140051499,23.8488545218086,23.7836675519778,23.7836675519778,830.914523876981,0.0,1.0
2017-02-16,28.43,28.43,28.357,28.357,797,23.8822880449951,23.8822880449951,23.8209652512109,23.8209652512109,948.76629732085,0.0,1.0
2017-02-17,28.45,28.45,28.4302,28.4302,253,23.8990888104154,23.8990888104154,23.8824560526493,23.8824560526493,301.176754356556,0.0,1.0
2017-02-21,28.7,28.7,28.7,28.7,310,24.1090983781695,24.1090983781695,24.1090983781695,24.1090983781695,369.03080573333,0.0,1.0
2017-02-22,28.7,28.7,28.7,28.7,0,24.1090983781695,24.1090983781695,24.1090983781695,24.1090983781695,0,0.0,1.0
2017-02-23,28.75,28.76,28.74,28.74,4817,24.1511002917203,24.1595006744305,24.1426999090101,24.1426999090101,5734.26255231435,0.0,1.0
2017-02-24,28.6653,28.6653,28.6653,28.6653,383,24.0799490501652,24.0799490501652,24.0799490501652,24.0799490501652,455.931608373759,0.0,1.0
2017-02-27,28.6653,28.6653,28.6653,28.6653,14,24.0799490501652,24.0799490501652,24.0799490501652,24.0799490501652,16.6659073556988,0.0,1.0
2017-02-28,28.6828,28.6828,28.6828,28.6828,200,24.094649719908,24.094649719908,24.094649719908,24.094649719908,238.084390795697,0.0,1.0
2017-03-01,28.83,28.83,28.82,28.82,5027,24.2183033534016,24.2183033534016,24.2099029706915,24.2099029706915,5984.25116264984,0.0,1.0
2017-03-02,28.7175,28.7175,28.7175,28.7175,252,24.1237990479123,24.1237990479123,24.1237990479123,24.1237990479123,299.986332402577,0.0,1.0
2017-03-03,28.63,28.64,28.6,28.61,10202,24.0502956991983,24.0586960819085,24.0250945510679,24.033494933778,12144.6847744885,0.0,1.0
2017-03-06,28.593,28.593,28.57,28.57,386,24.0192142831707,24.0192142831707,23.9998934029374,23.9998934029374,459.502874235695,0.0,1.0
2017-03-07,28.6571,28.6571,28.61,28.6398,8489,24.0730607363429,24.0730607363429,24.033494933778,24.0585280742543,10105.4919673233,0.0,1.0
2017-03-08,28.47,28.5528,28.47,28.5528,2051,23.9158895758357,23.9854447446759,23.9158895758357,23.9854447446759,2441.55542760987,0.0,1.0
2017-03-09,28.47,28.51,28.45,28.51,1090,23.9158895758357,23.9494911066764,23.8990888104154,23.9494911066764,1297.55992983655,0.0,1.0
2017-03-10,28.68,28.68,28.68,28.68,184,24.0922976127492,24.0922976127492,24.0922976127492,24.0922976127492,219.037639532041,0.0,1.0
2017-03-13,28.8201,28.8201,28.8201,28.8201,272,24.2099869745186,24.2099869745186,24.2099869745186,24.2099869745186,323.794771482147,0.0,1.0
2017-03-14,28.72,28.82,28.68,28.72,6229,24.1258991435898,24.2099029706915,24.0922976127492,24.1258991435898,7415.13835133198,0.0,1.0
2017-03-15,29.0466,29.0466,28.74,28.74,1841,24.4002556429038,24.4002556429038,24.1426999090101,24.1426999090101,2191.56681727438,0.0,1.0
2017-03-16,28.9501,28.9501,28.9501,28.9501,628,24.3191919497507,24.3191919497507,24.3191919497507,24.3191919497507,747.584987098487,0.0,1.0
2017-03-17,28.99,28.99,28.96,28.96,482,24.3527094767642,24.3527094767642,24.3275083286337,24.3275083286337,573.78338181763,0.0,1.0
2017-03-20,29.0,29.0,29.0,29.0,300,24.3611098594744,24.3611098594744,24.3611098594744,24.3611098594744,357.126586193545,0.0,1.0
2017-03-21,28.79,28.79,28.79,28.79,176,24.184701822561,24.184701822561,24.184701822561,24.184701822561,209.514263900213,0.0,1.0
2017-03-22,28.79,28.79,28.79,28.79,0,24.184701822561,24.184701822561,24.184701822561,24.184701822561,0,0.0,1.0
2017-03-23,28.79,28.79,28.79,28.79,3,24.184701822561,24.184701822561,24.184701822561,24.184701822561,3.57126586193544,0.0,1.0
2017-03-24,28.79,28.79,28.79,28.79,0,24.1862558933623,24.1862558933623,24.1862558933623,24.1862558933623,0,0.00185,1.0
2017-03-27,29.0424,29.06,29.0424,29.06,1019,24.3982951774014,24.4130808010111,24.3982951774014,24.4130808010111,1212.96202807691,0.0,1.0
2017-03-28,29.0424,29.0424,29.0424,29.0424,70,24.3982951774014,24.3982951774014,24.3982951774014,24.3982951774014,83.3241824979235,0.0,1.0
2017-03-29,29.0424,29.0424,29.0424,29.0424,2,24.3982951774014,24.3982951774014,24.3982951774014,24.3982951774014,2.3806909285121,0.0,1.0
2017-03-30,29.2721,29.2721,29.2,29.2,3621,24.591264367353,24.591264367353,24.5306937160882,24.5306937160882,4310.24092607115,0.0,1.0
2017-03-31,28.89,29.0,28.8628,29.0,4602,24.2702651184174,24.362675265978,24.2474146092025,24.362675265978,5477.96982650635,0.0,1.0
2017-04-03,28.98,28.98,28.89,28.89,800,24.345873420967,24.345873420967,24.2702651184174,24.2702651184174,952.27637140484,0.0,1.0
2017-04-04,29.03,29.03,29.03,29.03,193,24.3878780334946,24.3878780334946,24.3878780334946,24.3878780334946,229.736674601417,0.0,1.0
2017-04-05,28.99,28.99,28.9401,28.9401,1203,24.3542743434725,24.3542743434725,24.31235374017,24.31235374017,1431.98559350003,0.0,1.0
2017-04-06,28.67,28.75,28.65,28.75,557,24.0854448232962,24.1526522033403,24.0686429782852,24.1526522033403,663.02242359062,0.0,1.0
2017-04-07,28.64,28.64,28.64,28.64,281,24.0602420557797,24.0602420557797,24.0602420557797,24.0602420557797,334.48707545595,0.0,1.0
2017-04-10,28.64,28.64,28.64,28.64,32,24.0602420557797,24.0602420557797,24.0602420557797,24.0602420557797,38.0910548561936,0.0,1.0
2017-04-11,28.783,28.783,28.77,28.77,423,24.1803752476085,24.1803752476085,24.1694540483513,24.1694540483513,503.516131380308,0.0,1.0
2017-04-12,28.783,28.783,28.783,28.783,86,24.1803752476085,24.1803752476085,24.1803752476085,24.1803752476085,102.36970992602,0.0,1.0
2017-04-13,28.783,28.783,28.783,28.783,10,24.1803752476085,24.1803752476085,24.1803752476085,24.1803752476085,11.9034546425605,0.0,1.0
2017-04-17,28.7836,28.7836,28.7836,28.7836,238,24.1808793029588,24.1808793029588,24.1808793029588,24.1808793029588,283.30222049294,0.0,1.0
2017-04-18,28.7,28.71,28.6968,28.6968,7216,24.1106475908128,24.1190485133183,24.107959295611,24.107959295611,8589.53287007163,0.0,1.0
2017-04-19,28.6811,28.6828,28.6811,28.6828,459,24.0947698472773,24.0961980041033,24.0947698472773,24.0961980041033,546.368568093528,0.0,1.0
2017-04-20,28.799,28.82,28.79,28.82,7959,24.1938167236173,24.2114586608789,24.1862558933623,24.2114586608789,9473.95955001389,0.0,1.0
2017-04-21,28.93,28.95,28.93,28.9499,2350,24.3038688084395,24.3206706534505,24.3038688084395,24.3205866442254,2797.31184100171,0.0,1.0
2017-04-24,29.12,29.12,29.07,29.1,16291,24.4634863360442,24.4634863360442,24.4214817235166,24.4466844910331,19391.9179581953,0.0,1.0
2017-04-25,29.22,29.22,29.22,29.22,129,24.5474955610993,24.5474955610993,24.5474955610993,24.5474955610993,153.55456488903,0.0,1.0
2017-04-26,29.22,29.22,29.22,29.22,50,24.5474955610993,24.5474955610993,24.5474955610993,24.5474955610993,59.5172732128023,0.0,1.0
2017-04-27,29.26,29.26,29.26,29.26,399,24.5810992511213,24.5810992511213,24.5810992511213,24.5810992511213,474.947840238164,0.0,1.0
2017-04-28,29.14,29.16,29.14,29.16,652,24.4802881810552,24.4970900260662,24.4802881810552,24.4970900260662,776.105242694943,0.0,1.0
2017-05-01,29.26,29.26,29.203,29.203,239,24.5810992511213,24.5810992511213,24.5332139928399,24.5332139928399,284.492565957196,0.0,1.0
2017-05-02,29.34,29.34,29.32,29.32,369,24.6483066311654,24.6483066311654,24.6315047861544,24.6315047861544,439.237476310482,0.0,1.0
2017-05-03,29.34,29.34,29.34,29.34,18,24.6483066311654,24.6483066311654,24.6483066311654,24.6483066311654,21.4262183566089,0.0,1.0
2017-05-04,29.52,29.52,29.3867,29.39,8469,24.7995232362646,24.7995232362646,24.6875389392661,24.6903112436929,10081.0357367845,0.0,1.0
2017-05-05,29.68,29.68,29.5086,29.52,12399,24.9339379963527,24.9339379963527,24.7899461846083,24.7995232362646,14759.0934113108,0.0,1.0
2017-05-08,29.6749,29.72,29.6749,29.72,674,24.9296535258749,24.9675416863747,24.9296535258749,24.9675416863747,802.292842908577,0.0,1.0
2017-05-09,29.59,29.6,29.59,29.59,3500,24.8583296938031,24.8667306163086,24.8583296938031,24.8583296938031,4166.20912489617,0.0,1.0
2017-05-10,29.47,29.47,29.47,29.47,530,24.757518623737,24.757518623737,24.757518623737,24.757518623737,630.883096055706,0.0,1.0
2017-05-11,29.37,29.42,29.37,29.42,539,24.6735093986819,24.7155140112095,24.6735093986819,24.7155140112095,641.596205234011,0.0,1.0
2017-05-12,29.493,29.51,29.48,29.51,4504,24.7768407454997,24.791122313759,24.7659195462425,24.791122313759,5361.31597100924,0.0,1.0
2017-05-15,29.6,29.62,29.558,29.61,2879,24.8667306163086,24.8835324613196,24.8314467417855,24.8751315388141,3427.00459159317,0.0,1.0
2017-05-16,29.61,29.65,29.5501,29.65,2245,24.8751315388141,24.9087352288362,24.8248100130061,24.9087352288362,2672.32556725483,0.0,1.0
2017-05-17,29.6009,29.62,29.57,29.62,517,24.8674866993341,24.8835324613196,24.8415278487921,24.8835324613196,615.408605020378,0.0,1.0
2017-05-18,29.69,29.7,29.69,29.7,900,24.9423389188582,24.9507398413637,24.9423389188582,24.9507398413637,1071.31091783044,0.0,1.0
2017-05-19,29.9044,29.9044,29.9044,29.9044,252,25.1224546973763,25.1224546973763,25.1224546973763,25.1224546973763,299.967056992525,0.0,1.0
2017-05-22,29.82,29.88,29.81,29.84,33787,25.0515509114298,25.1019564464629,25.0431499889243,25.0683527564409,40218.2022008192,0.0,1.0
2017-05-23,29.91,29.91,29.91,29.91,170,25.1271592139794,25.1271592139794,25.1271592139794,25.1271592139794,202.358728923529,0.0,1.0
2017-05-24,29.7637,29.7773,29.74,29.7773,10662,25.0042537177238,25.0156789723313,24.9843435313858,25.0156789723313,12691.463339898,0.0,1.0
2017-05-25,29.9049,29.9049,29.9049,29.9049,454,25.1228747435016,25.1228747435016,25.1228747435016,25.1228747435016,540.416840772247,0.0,1.0
2017-05-26,29.82,29.89,29.82,29.83,1953,25.0515509114298,25.1103573689684,25.0515509114298,25.0599518339354,2324.74469169207,0.0,1.0
2017-05-30,29.96,30.0,29.87,29.87,1400,25.169163826507,25.202767516529,25.0935555239574,25.0935555239574,1666.48364995847,0.0,1.0
2017-05-31,30.013,30.1015,29.985,30.07,27210,25.2136887157862,25.2880368799599,25.1901661327707,25.2615739740676,32389.3000824071,0.0,1.0
2017-06-01,30.32,30.34,30.23,30.26,13999,25.4715970367053,25.4883988817163,25.3959887341557,25.4211915016723,16663.6461541204,0.0,1.0
2017-06-02,30.88,30.88,30.74,30.74,5795,25.9420486970139,25.9420486970139,25.8244357819367,25.8244357819367,6898.05196536379,0.0,1.0
2017-06-05,30.82,30.85,30.82,30.82,961,25.8916431619808,25.9168459294973,25.8916431619808,25.8916431619808,1143.92199115006,0.0,1.0
2017-06-06,30.889,30.889,30.86,30.86,3022,25.9496095272688,25.9496095272688,25.9252468520028,25.9252468520028,3597.22399298178,0.0,1.0
2017-06-07,30.87,30.93,30.8479,30.92,10631,25.9336477745084,25.9840533095414,25.9150817357712,25.9756523870359,12654.562630506,0.0,1.0
2017-06-08,30.76,30.76,30.7534,30.7534,857,25.8412376269478,25.8412376269478,25.8356930180941,25.8356930180941,1020.12606286743,0.0,1.0
2017-06-09,30.43,30.5399,30.4047,30.5399,3181,25.5640071842659,25.6563333226015,25.542752850327,25.6563333226015,3786.4889217985,0.0,1.0
2017-06-12,30.5046,30.5399,30.5046,30.53,2842,25.626678066157,25.6563333226015,25.626678066157,25.648016409321,3382.9618094157,0.0,1.0
2017-06-13,30.7,30.7,30.64,30.64,1359,25.7908320919147,25.7908320919147,25.7404265568816,25.7404265568816,1617.67948592397,0.0,1.0
2017-06-14,30.64,30.71,30.64,30.71,689,25.7404265568816,25.7992330144202,25.7404265568816,25.7992330144202,820.148024872419,0.0,1.0
2017-06-15,30.325,30.325,30.325,30.325,100,25.4757974979581,25.4757974979581,25.4757974979581,25.4757974979581,119.034546425605,0.0,1.0
2017-06-16,30.48,30.48,30.48,30.48,800,25.6060117967935,25.6060117967935,25.6060117967935,25.6060117967935,952.276371404838,0.0,1.0
2017-06-19,30.5766,30.5766,30.5766,30.5766,315,25.6871647081967,25.6871647081967,25.6871647081967,25.6871647081967,374.958821240655,0.0,1.0
2017-06-20,30.591,30.6499,30.591,30.6101,838,25.6992620366046,25.7487434701621,25.6992620366046,25.7153077985902,997.50949904657,0.0,1.0
2017-06-21,30.59,30.59,30.5533,30.5648,956,25.6984219443541,25.6984219443541,25.6675905587589,25.6772516196402,1137.97026382878,0.0,1.0
2017-06-22,30.629,30.63,30.6247,30.63,1301,25.7311855421256,25.7320256343761,25.7275731454482,25.7320256343761,1548.63944899712,0.0,1.0
2017-06-23,30.3487,30.37,30.33,30.37,1072,25.6851904914079,25.703217443385,25.6693640124421,25.703217443385,1266.63675750752,0.22555,1.0
2017-06-26,30.32,30.32,30.32,30.32,792,25.6609006547064,25.6609006547064,25.6609006547064,25.6609006547064,935.798798457051,0.0,1.0
2017-06-27,30.2183,30.27,30.2099,30.27,3669,25.5748283065341,25.6185838660278,25.5677190860361,25.6185838660278,4335.15882770066,0.0,1.0
2017-06-28,30.2183,30.2183,30.2183,30.2183,32,25.5748283065341,25.5748283065341,25.5748283065341,25.5748283065341,37.8100524629112,0.0,1.0
2017-06-29,30.02,30.23,30.02,30.23,552,25.4069999226348,25.5847304350849,25.4069999226348,25.5847304350849,652.223404985216,0.0,1.0
2017-06-30,30.07,30.2,30.07,30.2,856,25.4493167113134,25.5593403618777,25.4493167113134,25.5593403618777,1011.41890338287,0.0,1.0
2017-07-03,30.04,30.04,29.92,29.92,363,25.4239266381062,25.4239266381062,25.3223663452775,25.3223663452775,428.907782626148,0.0,1.0
2017-07-05,30.04,30.04,30.04,30.04,30,25.4239266381062,25.4239266381062,25.4239266381062,25.4239266381062,35.4469241839792,0.0,1.0
2017-07-06,29.75,29.83,29.7385,29.83,1914,25.1784892637703,25.2461961256561,25.1687564023742,25.2461961256561,2261.51376293787,0.0,1.0
2017-07-07,29.6921,29.6921,29.67,29.67,2633,25.1294864224805,25.1294864224805,25.1107824018845,25.1107824018845,3111.0583792139,0.0,1.0
2017-07-10,29.6831,29.69,29.68,29.68,906,25.1218694005183,25.127709117356,25.1192457596202,25.1192457596202,1070.49711035617,0.0,1.0
2017-07-11,29.71,29.71,29.71,29.71,141,25.1446358328274,25.1446358328274,25.1446358328274,25.1446358328274,166.600543664702,0.0,1.0
2017-07-12,30.05,30.06,30.05,30.06,436,25.4323899958419,25.4408533535776,25.4323899958419,25.4408533535776,515.161964807165,0.0,1.0
2017-07-13,30.05,30.05,30.05,30.05,0,25.4323899958419,25.4323899958419,25.4323899958419,25.4323899958419,0,0.0,1.0
2017-07-14,30.0882,30.13,30.05,30.13,1536,25.4647200223924,25.5000968577277,25.4323899958419,25.5000968577277,1814.88251821973,0.0,1.0
2017-07-17,30.0756,30.1,30.0756,30.1,1169,25.4540561916454,25.4747067845205,25.4540561916454,25.4747067845205,1381.24847903572,0.0,1.0
2017-07-18,30.1942,30.2259,30.105,30.19,3681,25.554431614391,25.5812604584133,25.4789384633884,25.550877004142,4349.33759737425,0.0,1.0
2017-07-19,30.3999,30.3999,30.3792,30.3792,646,25.7285228830148,25.7285228830148,25.7110037325019,25.7110037325019,763.290434095019,0.0,1.0
2017-07-20,30.52,30.52,30.52,30.52,189,25.8301678094208,25.8301678094208,25.8301678094208,25.8301678094208,223.315622359069,0.0,1.0
2017-07-21,30.5358,30.54,30.5358,30.54,942,25.8435399146432,25.8470945248923,25.8435399146432,25.8470945248923,1113.03341937695,0.0,1.0
2017-07-24,30.49,30.5,30.4532,30.5,804,25.8047777362136,25.8132410939494,25.7736325797462,25.8132410939494,949.977568130645,0.0,1.0
2017-07-25,30.4228,30.43,30.4228,30.43,1070,25.7479039722296,25.7539975897993,25.7479039722296,25.7539975897993,1264.27362922859,0.0,1.0
2017-07-26,30.3599,30.3599,30.33,30.35,1124,25.6946694520719,25.6946694520719,25.6693640124421,25.6862907279136,1328.07809275976,0.0,1.0
2017-07-27,30.5776,30.5776,30.57,30.57,362,25.8789167499786,25.8789167499786,25.8724845980994,25.8724845980994,427.726218486682,0.0,1.0
2017-07-28,30.6072,30.6072,30.6072,30.6072,307,25.9039682888763,25.9039682888763,25.9039682888763,25.9039682888763,362.740190816054,0.0,1.0
2017-07-31,30.8199,30.8199,30.7508,30.77,1116,26.0839839079151,26.0839839079151,26.0255021059613,26.0417517528138,1318.62557964403,0.0,1.0
2017-08-01,31.0,31.03,31.0,31.0299,880,26.2364089807354,26.2617990539426,26.2364089807354,26.2617144203652,1039.77644273006,0.0,1.0
2017-08-02,30.97,30.97,30.97,30.97,545,26.2110189075283,26.2110189075283,26.2110189075283,26.2110189075283,643.952456008955,0.0,1.0
2017-08-03,31.0486,31.0486,31.0486,31.0486,103,26.277540899331,26.277540899331,26.277540899331,26.277540899331,121.701106364995,0.0,1.0
2017-08-04,31.0486,31.0486,31.0486,31.0486,0,26.277540899331,26.277540899331,26.277540899331,26.277540899331,0,0.0,1.0
2017-08-07,30.9428,30.9428,30.9428,30.9428,304,26.1879985744871,26.1879985744871,26.1879985744871,26.1879985744871,359.195498397656,0.0,1.0
2017-08-08,30.93,30.93,30.93,30.93,290,26.1771654765854,26.1771654765854,26.1771654765854,26.1771654765854,342.653600445132,0.0,1.0
2017-08-09,30.712,30.81,30.712,30.75,10667,25.9926642779467,26.0756051837567,25.9926642779467,26.0248250373424,12603.7446756835,0.0,1.0
2017-08-10,30.47,30.6799,30.469,30.6799,3529,25.7878510207422,25.965496899615,25.7870046849686,25.965496899615,4169.73984817542,0.0,1.0
2017-08-11,30.4641,30.48,30.42,30.42,2187,25.7828576396781,25.7963143784779,25.7455342320636,25.7455342320636,2584.08077301209,0.0,1.0
2017-08-14,30.6448,30.6792,30.6448,30.6792,745,25.9357905139626,25.9649044645735,25.9357905139626,25.9649044645735,880.265283902151,0.0,1.0
2017-08-15,30.6301,30.64,30.63,30.63,1903,25.9233493780911,25.9317281022495,25.9232647445137,25.9232647445137,2248.51655740375,0.0,1.0
2017-08-16,30.74,30.74,30.63,30.63,2882,26.0163616796067,26.0163616796067,25.9232647445137,25.9232647445137,3405.26784994093,0.0,1.0
2017-08-17,30.57,30.69,30.57,30.69,762,25.8724845980994,25.9740448909281,25.8724845980994,25.9740448909281,900.351874273073,0.0,1.0
2017-08-18,30.69,30.69,30.69,30.69,371,25.9740448909281,25.9740448909281,25.9740448909281,25.9740448909281,438.360295741876,0.0,1.0
2017-08-21,30.6072,30.6072,30.6072,30.6072,144,25.9039682888763,25.9039682888763,25.9039682888763,25.9039682888763,170.1452360831,0.0,1.0
2017-08-22,30.68,30.68,30.6673,30.6673,434,25.9655815331923,25.9655815331923,25.954833068868,25.954833068868,512.798836528234,0.0,1.0
2017-08-23,30.67,30.67,30.67,30.67,190,25.9571181754566,25.9571181754566,25.9571181754566,25.9571181754566,224.497186498535,0.0,1.0
2017-08-24,30.67,30.67,30.67,30.67,46,25.9571181754566,25.9571181754566,25.9571181754566,25.9571181754566,54.3519504154349,0.0,1.0
2017-08-25,30.66,30.66,30.66,30.66,676,25.9486548177209,25.9486548177209,25.9486548177209,25.9486548177209,798.737358278998,0.0,1.0
2017-08-28,30.6872,30.6872,30.6872,30.6872,104,25.9716751507621,25.9716751507621,25.9716751507621,25.9716751507621,122.882670504461,0.0,1.0
2017-08-29,30.6872,30.6872,30.6872,30.6872,34,25.9716751507621,25.9716751507621,25.9716751507621,25.9716751507621,40.1731807418431,0.0,1.0
2017-08-30,30.5836,30.5836,30.5836,30.5836,367,25.88399476462,25.88399476462,25.88399476462,25.88399476462,433.634039184012,0.0,1.0
2017-08-31,30.5836,30.5836,30.5836,30.5836,162,25.88399476462,25.88399476462,25.88399476462,25.88399476462,191.413390593488,0.0,1.0
2017-09-01,30.83,30.83,30.8,30.8,968,26.0925318992282,26.0925318992282,26.067141826021,26.067141826021,1143.75408700306,0.0,1.0
2017-09-05,30.83,30.83,30.83,30.83,323,26.0925318992282,26.0925318992282,26.0925318992282,26.0925318992282,381.645217047509,0.0,1.0
2017-09-06,30.7292,30.74,30.7292,30.74,345,26.0072212532521,26.0163616796067,26.0072212532521,26.0163616796067,407.639628115761,0.0,1.0
2017-09-07,30.8607,30.95,30.8607,30.9206,1926,26.1185144074768,26.1940921920568,26.1185144074768,26.1692099203138,2275.69253261147,0.0,1.0
2017-09-08,30.8607,30.8607,30.8607,30.8607,11,26.1185144074768,26.1185144074768,26.1185144074768,26.1185144074768,12.9972055341257,0.0,1.0
2017-09-11,31.22,31.22,31.12,31.12,1165,26.4226028509213,26.4226028509213,26.3379692735641,26.3379692735641,1376.52222247786,0.0,1.0
2017-09-12,31.22,31.22,31.22,31.22,462,26.4226028509213,26.4226028509213,26.4226028509213,26.4226028509213,545.88263243328,0.0,1.0
2017-09-13,31.22,31.22,31.22,31.22,13,26.4226028509213,26.4226028509213,26.4226028509213,26.4226028509213,15.3603338130577,0.0,1.0
2017-09-14,31.22,31.22,31.22,31.22,182,26.4226028509213,26.4226028509213,26.4226028509213,26.4226028509213,215.044673382807,0.0,1.0
2017-09-15,31.22,31.22,31.22,31.22,342,26.4226028509213,26.4226028509213,26.4226028509213,26.4226028509213,404.094935697363,0.0,1.0
2017-09-18,31.1699,31.1699,31.1699,31.1699,1031,26.3802014286653,26.3802014286653,26.3802014286653,26.3802014286653,1218.19262778942,0.0,1.0
2017-09-19,31.255,31.255,31.255,31.255,282,26.4522246029963,26.4522246029963,26.4522246029963,26.4522246029963,333.201087329405,0.0,1.0
2017-09-20,31.255,31.255,31.255,31.255,94,26.4522246029963,26.4522246029963,26.4522246029963,26.4522246029963,111.067029109802,0.0,1.0
2017-09-21,31.1335,31.15,31.1335,31.15,2112,26.3493948065073,26.3633593467712,26.3493948065073,26.3633593467712,2495.46346255214,0.0,1.0
2017-09-22,31.1028,31.16,31.09,31.159,4926,26.3259513055794,26.3743663812214,26.3151171627783,26.3735199638151,5819.82360377339,0.003,1.0
2017-09-25,31.27,31.29,31.2,31.24,32011,26.4674722959176,26.4844006440442,26.4082230774746,26.4420797737277,37819.4018230594,0.0,1.0
2017-09-26,31.27,31.27,31.27,31.27,123,26.4674722959176,26.4674722959176,26.4674722959176,26.4674722959176,145.318372566815,0.0,1.0
2017-09-27,31.25,31.25,31.25,31.25,154,26.450543947791,26.450543947791,26.450543947791,26.450543947791,181.943328254386,0.0,1.0
2017-09-28,31.25,31.25,31.25,31.25,0,26.450543947791,26.450543947791,26.450543947791,26.450543947791,0,0.0,1.0
2017-09-29,31.3066,31.32,31.3,31.3,1614,26.4984511729893,26.5097931662341,26.4928648181075,26.4928648181075,1906.86059612064,0.0,1.0
2017-10-02,31.3352,31.34,31.25,31.28,7155,26.5226587108103,26.5267215143607,26.450543947791,26.4759364699809,8453.27606272811,0.0,1.0
2017-10-03,31.42,31.4249,31.35,31.35,3508,26.594434906867,26.598582352158,26.535185688424,26.535185688424,4144.52724361289,0.0,1.0
2017-10-04,31.48,31.48,31.478,31.478,701,26.6452199512468,26.6452199512468,26.6435271164341,26.6435271164341,828.196578612495,0.0,1.0
2017-10-05,31.45,31.46,31.42,31.42,711,26.6198274290569,26.6282916031202,26.594434906867,26.594434906867,840.011080447196,0.0,1.0
2017-10-06,31.3901,31.3901,31.36,31.37,606,26.5691270264178,26.5691270264178,26.5436498624873,26.5521140365505,715.958811182842,0.0,1.0
2017-10-09,31.4735,31.57,31.4735,31.57,2503,26.6397182381056,26.7213975178164,26.6397182381056,26.7213975178164,2957.16980922551,0.0,1.0
2017-10-10,31.4735,31.4735,31.4735,31.4735,71,26.6397182381056,26.6397182381056,26.6397182381056,26.6397182381056,83.8829630263728,0.0,1.0
2017-10-11,31.89,31.99,31.8766,31.8766,24361,26.9922510878418,27.0768928284747,26.980909094597,26.980909094597,28781.3079195136,0.0,1.0
2017-10-12,31.9,31.92,31.89,31.89,1114,27.0007152619051,27.0176436100317,26.9922510878418,26.9922510878418,1316.13550438562,0.0,1.0
2017-10-13,32.25,32.26,32.2337,32.26,5535,27.2969613541203,27.3054255281836,27.2831647503972,27.3054255281836,6539.32676550667,0.0,1.0
2017-10-16,32.41,32.43,32.4,32.43,2013,27.432388139133,27.4493164872596,27.4239239650697,27.4493164872596,2378.25921932519,0.0,1.0
2017-10-17,32.36,32.37,32.23,32.32,10397,27.3900672688166,27.3985314428799,27.2800330059938,27.3562105725634,12283.537557538,0.0,1.0
2017-10-18,32.285,32.285,32.25,32.25,790,27.3265859633419,27.3265859633419,27.2969613541203,27.2969613541203,933.345644941328,0.0,1.0
2017-10-19,32.13,32.13,32.13,32.13,449,27.1953912653608,27.1953912653608,27.1953912653608,27.1953912653608,530.471132378047,0.0,1.0
2017-10-20,32.2162,32.26,32.19,32.19,18136,27.2683524457864,27.3054255281836,27.2461763097406,27.2461763097406,21426.7805274126,0.0,1.0
2017-10-23,32.3899,32.43,32.38,32.43,3637,27.4153751492658,27.4493164872596,27.4069956169432,27.4493164872596,4296.93431728053,0.0,1.0
2017-10-24,32.65,32.71,32.51,32.57,12339,27.6355283166521,27.6863133610318,27.517029879766,27.5678149241457,14577.9138138368,0.0,1.0
2017-10-25,32.345,32.3707,32.321,32.3707,1516,27.3773710077216,27.3991239350643,27.3570569899697,27.3991239350643,1791.07847814058,0.0,1.0
2017-10-26,32.525,32.536,32.48,32.5,2382,27.5297261408609,27.5390367323305,27.4916373575761,27.5085657057027,2814.21433702563,0.0,1.0
2017-10-27,32.72,32.72,32.66,32.66,657,27.6947775350951,27.6947775350951,27.6439924907154,27.6439924907154,776.212770539815,0.0,1.0
2017-10-30,32.71,32.71,32.66,32.66,1069,27.6863133610318,27.6863133610318,27.6439924907154,27.6439924907154,1262.97024612947,0.0,1.0
2017-10-31,32.77,32.796,32.7,32.7,954,27.7370984054116,27.7591052579761,27.6778491869685,27.6778491869685,1127.10347503042,0.0,1.0
2017-11-01,33.0495,33.1,33.0283,33.1,4425,27.9736720704806,28.0164161495003,27.9557280214664,28.0164161495003,5227.91706185492,0.0,1.0
2017-11-02,33.039,33.039,32.9529,32.99,2992,27.9647846877142,27.9647846877142,27.8919081490292,27.923310234804,3534.89894894235,0.0,1.0
2017-11-03,33.12,33.12,33.018,33.06,1890,28.0333444976268,28.0333444976268,27.9470099221813,27.9825594532471,2232.94084675837,0.0,1.0
2017-11-06,33.049,33.049,33.03,33.03,1433,27.9732488617775,27.9732488617775,27.9571669310572,27.9571669310572,1693.01811291256,0.0,1.0
2017-11-07,33.38,33.38,33.25,33.27,2557,28.2534130232725,28.2534130232725,28.1433787604497,28.1603071085762,3020.96811913288,0.0,1.0
2017-11-08,33.64,33.64,33.56,33.56,52401,28.4734815489181,28.4734815489181,28.4057681564117,28.4057681564117,61909.1710640134,0.0,1.0
2017-11-09,33.299,33.299,33.0,33.22,1057,28.1848532133598,28.1848532133598,27.9317744088673,28.1179862382598,1248.79284392783,0.0,1.0
2017-11-10,33.0532,33.08,33.0532,33.08,813,27.976803814884,27.9994878013737,27.976803814884,27.9994878013737,960.518999161142,0.0,1.0
2017-11-13,32.89,32.89,32.72,32.72,202,27.8386684941711,27.8386684941711,27.6947775350951,27.6947775350951,238.652937060948,0.0,1.0
2017-11-14,32.8,32.83,32.8,32.83,728,27.7624909276015,27.7878834497913,27.7624909276015,27.7878834497913,860.095733566186,0.0,1.0
2017-11-15,32.5,32.5,32.25,32.28,1266,27.5085657057027,27.5085657057027,27.2969613541203,27.3223538763102,1495.71593227307,0.0,1.0
2017-11-16,33.08,33.115,32.84,32.84,36815,27.9994878013737,28.0291124105952,27.7963476238546,27.7963476238546,43495.0885044494,0.0,1.0
2017-11-17,32.979,32.979,32.96,32.979,2525,27.9139996433344,27.9139996433344,27.8979177126142,27.9139996433344,2983.16171326185,0.0,1.0
2017-11-20,33.0912,33.0912,33.08,33.08,1983,28.0089676763246,28.0089676763246,27.9994878013737,27.9994878013737,2342.81571382108,0.0,1.0
2017-11-21,33.28,33.28,33.28,33.28,255,28.1687712826395,28.1687712826395,28.1687712826395,28.1687712826395,301.26979678486,0.0,1.0
2017-11-22,33.32,33.41,33.27,33.41,7389,28.2026279788927,28.2788055454623,28.1603071085762,28.2788055454623,8729.73540566011,0.0,1.0
2017-11-24,33.649,33.67,33.6154,33.67,975,28.4810993055751,28.498874071108,28.4526596807224,28.498874071108,1151.91392888328,0.0,1.0
2017-11-27,33.5495,33.564,33.5201,33.564,1805,28.3968807736453,28.4091538260371,28.3719961018992,28.4091538260371,2132.51758116342,0.0,1.0
2017-11-28,33.58,33.58,33.58,33.58,328,28.4226965045383,28.4226965045383,28.4226965045383,28.4226965045383,387.515660178173,0.0,1.0
2017-11-29,33.56,33.72,33.56,33.72,849,28.4057681564117,28.5411949414244,28.4057681564117,28.5411949414244,1003.05120576606,0.0,1.0
2017-11-30,33.7,33.77,33.7,33.72,3692,28.5242665932978,28.5835158117409,28.5242665932978,28.5411949414244,4361.91407737139,0.0,1.0
2017-12-01,33.41,33.525,33.3,33.525,14267,28.2788055454623,28.3761435471902,28.1856996307661,28.3761435471902,16855.749767567,0.0,1.0
2017-12-04,33.14,33.3075,33.14,33.3075,1372,28.0502728457534,28.1920477613136,28.0502728457534,28.1920477613136,1620.94965172089,0.0,1.0
2017-12-05,33.3206,33.36,33.3206,33.36,483,28.2031358293365,28.2364846751459,28.2031358293365,28.2364846751459,570.640438616028,0.0,1.0
2017-12-06,33.3206,33.3206,33.3206,33.3206,1,28.2031358293365,28.2031358293365,28.2031358293365,28.2031358293365,1.18145018347004,0.0,1.0
2017-12-07,33.25,33.37,33.25,33.37,7109,28.1433787604497,28.2449488492092,28.1433787604497,28.2449488492092,8398.92935428848,0.0,1.0
2017-12-08,33.25,33.25,33.25,33.25,34,28.1433787604497,28.1433787604497,28.1433787604497,28.1433787604497,40.1693062379812,0.0,1.0
2017-12-11,33.525,33.649,33.525,33.61,7216,28.3761435471902,28.4810993055751,28.3761435471902,28.4480890267282,8525.3445239198,0.0,1.0
2017-12-12,33.78,33.78,33.767,33.767,529,28.5919799858042,28.5919799858042,28.5809765595219,28.5809765595219,624.98714705565,0.0,1.0
2017-12-13,33.78,33.78,33.78,33.78,10,28.5919799858042,28.5919799858042,28.5919799858042,28.5919799858042,11.8145018347004,0.0,1.0
2017-12-14,33.74,33.74,33.74,33.74,202,28.558123289551,28.558123289551,28.558123289551,28.558123289551,238.652937060948,0.0,1.0
2017-12-15,33.789,33.79,33.724,33.74,2689,28.5995977424612,28.6004441598675,28.5445806110497,28.558123289551,3176.91954335093,0.0,1.0
2017-12-18,34.14,34.14,34.12,34.12,2543,28.8966902520827,28.8966902520827,28.8797619039562,28.8797619039562,3004.42781656431,0.0,1.0
2017-12-19,33.82,33.83,33.82,33.83,1218,28.6258366820574,28.6343008561207,28.6258366820574,28.6343008561207,1439.0063234665,0.0,1.0
2017-12-20,33.86,33.86,33.72,33.72,1731,28.6596933783105,28.6596933783105,28.5411949414244,28.5411949414244,2045.09026758664,0.0,1.0
2017-12-21,33.54,33.59,33.54,33.585,4664,28.678610807342,28.721363655892,28.678610807342,28.717088371037,5454.60730475663,0.34235,1.0
2017-12-22,33.64,33.64,33.579,33.579,469,28.764116504442,28.764116504442,28.711958029211,28.711958029211,548.501463535776,0.0,1.0
2017-12-26,33.66,33.66,33.66,33.66,2091,28.781217643862,28.781217643862,28.781217643862,28.781217643862,2445.45108796014,0.0,1.0
2017-12-27,33.62,33.68,33.62,33.68,568,28.747015365022,28.798318783282,28.747015365022,28.798318783282,664.283222363157,0.0,1.0
2017-12-28,33.609,33.609,33.609,33.609,277,28.737609738341,28.737609738341,28.737609738341,28.737609738341,323.955022173582,0.0,1.0
2017-12-29,33.64,33.679,33.63,33.63,6900,28.764116504442,28.797463726311,28.755565934732,28.755565934732,8069.63773645384,0.0,1.0
2018-01-02,33.75,33.75,33.719,33.719,1048,28.858172771252,28.858172771252,28.831666005151,28.831666005151,1225.64932576864,0.0,1.0
2018-01-03,34.215,34.215,33.93,33.93,4531,29.255774262767,29.255774262767,29.012083026032,29.012083026032,5299.0621136047,0.0,1.0
2018-01-04,34.628,34.664,34.628,34.659,764,29.6089127917901,29.6396948427461,29.6089127917901,29.6354195578911,893.507714587062,0.0,1.0
2018-01-05,34.67,34.7,34.582,34.59,4778,29.6448251845721,29.6704768937021,29.5695801711241,29.5764206268921,5587.93175431542,0.0,1.0
2018-01-08,34.9,34.9,34.8,34.8,3411,29.8414882879021,29.8414882879021,29.7559825908021,29.7559825908021,3989.20787232522,0.0,1.0
2018-01-09,34.91,34.92,34.818,34.85,14768,29.8500388576121,29.8585894273221,29.7713736162801,29.7987354393521,17271.3637814421,0.0,1.0
2018-01-10,35.02,35.02,35.02,35.02,472,29.9440951244221,29.9440951244221,29.9440951244221,29.9440951244221,552.01000168206,0.0,1.0
2018-01-11,35.255,35.255,35.09,35.09,5402,30.1450335126071,30.1450335126071,30.0039491123921,30.0039491123921,6317.70768874256,0.0,1.0
2018-01-12,35.32,35.34,35.09,35.09,5244,30.2006122157221,30.2177133551421,30.0039491123921,30.0039491123921,6132.92467970492,0.0,1.0
2018-01-16,35.42,35.61,35.42,35.58,5509,30.2861179128221,30.4485787373121,30.2861179128221,30.4229270281821,6442.84554929337,0.0,1.0
2018-01-17,35.705,35.74,35.52,35.52,2664,30.5298091495571,30.5597361435421,30.3716236099221,30.3716236099221,3115.58187390044,0.0,1.0
2018-01-18,35.38,35.43,35.25,35.25,1328,30.2519156339821,30.2946684825321,30.1407582277521,30.1407582277521,1553.11288608851,0.0,1.0
2018-01-19,35.57,35.57,35.515,35.56,1557,30.4143764584721,30.4143764584721,30.3673483250671,30.4058258887621,1820.93129792154,0.0,1.0
2018-01-22,35.7,35.7,35.54,35.54,1590,30.5255338647021,30.5255338647021,30.3887247493421,30.3887247493421,1859.52521753067,0.0,1.0
2018-01-23,35.9,36.0,35.8,35.8,16703,30.6965452589021,30.7820509560021,30.6110395618021,30.6110395618021,19534.3708857955,0.0,1.0
2018-01-24,35.93,36.0,35.86,36.0,13791,30.7221969680321,30.7820509560021,30.6623429800621,30.7820509560021,16128.7498584689,0.0,1.0
2018-01-25,35.81,35.93,35.81,35.93,7742,30.6195901315121,30.7221969680321,30.6195901315121,30.7221969680321,9054.36744284431,0.0,1.0
2018-01-26,36.01,36.02,36.0,36.015,2406,30.7906015257121,30.7991520954222,30.7820509560021,30.7948768105671,2813.84759332,0.0,1.0
2018-01-29,35.848,35.848,35.746,35.746,436,30.6520822964101,30.6520822964101,30.5648664853681,30.5648664853681,509.907543926649,0.0,1.0
2018-01-30,35.38,35.39,35.34,35.361,1801,30.2519156339821,30.2604662036921,30.2177133551421,30.2356695515331,2106.292400486,0.0,1.0
2018-01-31,35.154,35.26,35.11,35.23,3654,30.0586727585361,30.1493087974621,30.0210502518121,30.1236570883321,4273.39946217425,0.0,1.0
2018-02-01,35.37,35.42,35.2,35.2,25231,30.2433650642721,30.2861179128221,30.0980053792021,30.0980053792021,29507.9753229662,0.0,1.0
2018-02-02,35.029,35.188,35.029,35.145,25733,29.9517906371611,30.0877446955501,29.9517906371611,30.0509772457971,30095.0707061111,0.0,1.0
2018-02-05,33.05,34.25,33.05,34.07,18144,28.259632891552,29.285701256752,28.259632891552,29.131791001972,21219.6387087273,0.0,1.0
2018-02-06,33.905,33.92,33.32,33.32,4372,28.990706601757,29.003532456322,28.490498273722,28.490498273722,5113.10959185163,0.0,1.0
2018-02-07,33.83,34.01,33.619,33.74,17967,28.926577328932,29.080487583712,28.746160308051,28.849622201542,21012.6349580966,0.0,1.0
2018-02-08,32.71,33.62,32.71,33.62,14662,27.968913521412,28.747015365022,27.968913521412,28.747015365022,17147.3954336067,0.0,1.0
2018-02-09,32.952,33.099,32.29,33.065,11289,28.175837308394,28.301530683131,27.6097895935919,28.272458746117,13202.6290444677,0.0,1.0
2018-02-12,33.667,33.667,33.302,33.302,1827,28.787203042659,28.787203042659,28.475107248244,28.475107248244,2136.69973108713,0.0,1.0
2018-02-13,33.206,33.26,33.13,33.13,3324,28.393021779028,28.439194855462,28.328037449232,28.328037449232,3887.46026608298,0.0,1.0
2018-02-14,33.73,33.73,33.467,33.467,1331,28.841071631832,28.841071631832,28.616191648459,28.616191648459,1556.62142423479,0.0,1.0
2018-02-15,33.85,33.91,33.686,33.889,10926,28.943678468352,28.994981886612,28.803449125108,28.977025690221,12778.0959287674,0.0,1.0
2018-02-16,34.41,34.485,34.25,34.25,4379,29.4225103721121,29.4866396449371,29.285701256752,29.285701256752,5121.29618085961,0.0,1.0
2018-02-20,34.367,34.45,34.367,34.41,730,29.385742922359,29.4567126509521,29.385742922359,29.4225103721121,853.744282262509,0.0,1.0
2018-02-21,33.956,34.22,33.956,34.22,1204,29.034314507278,29.260049547622,29.034314507278,29.260049547622,1408.09330937543,0.0,1.0
2018-02-22,34.05,34.215,34.05,34.17,1720,29.114689862552,29.255774262767,29.114689862552,29.217296699072,2011.56187053632,0.0,1.0
2018-02-23,34.36,34.44,34.31,34.31,4197,29.379757523562,29.4481620812421,29.337004675012,29.337004675012,4908.44486665172,0.0,1.0
2018-02-26,34.965,34.965,34.75,34.75,1167,29.8970669910171,29.8970669910171,29.7132297422521,29.7132297422521,1364.82133890458,0.0,1.0
2018-02-27,34.685,34.685,34.685,34.685,282,29.6576510391371,29.6576510391371,29.6576510391371,29.6576510391371,329.802585750722,0.0,1.0
2018-02-28,34.25,34.495,34.25,34.485,2822,29.285701256752,29.4951902146471,29.285701256752,29.4866396449371,3300.36488293808,0.0,1.0
2018-03-01,33.39,33.665,33.339,33.665,937,28.550352261692,28.785492928717,28.506744356171,28.785492928717,1095.83341435612,0.0,1.0
2018-03-02,33.58,33.58,33.28,33.28,5065,28.712813086182,28.712813086182,28.456295994882,28.456295994882,5923.58190364329,0.0,1.0
2018-03-05,33.87,33.87,33.53,33.53,768,28.960779607772,28.960779607772,28.670060237632,28.670060237632,898.185765448776,0.0,1.0
2018-03-06,34.13,34.13,34.059,34.113,1860,29.183094420232,29.183094420232,29.122385375291,29.168558451725,2175.29365069626,0.0,1.0
2018-03-07,33.769,33.825,33.61,33.825,2398,28.874418853701,28.922302044077,28.738464795312,28.922302044077,2804.49149159657,0.0,1.0
2018-03-08,33.87,33.87,33.85,33.85,619,28.960779607772,28.960779607772,28.943678468352,28.943678468352,723.92837084999,0.0,1.0
2018-03-09,33.98,33.98,33.964,33.965,1072,29.054835874582,29.054835874582,29.041154963046,29.042010020017,1253.71763093892,0.0,1.0
2018-03-12,33.98,33.98,33.98,33.98,478,29.054835874582,29.054835874582,29.054835874582,29.054835874582,559.027077974629,0.0,1.0
2018-03-13,34.02,34.285,33.98,34.285,8672,29.089038153422,29.315628250737,29.054835874582,29.315628250737,10142.0142681924,0.0,1.0
2018-03-14,34.136,34.24,34.109,34.239,3180,29.188224762058,29.277150687042,29.165138223841,29.276295630071,3719.05043506134,0.0,1.0
2018-03-15,34.239,34.33,34.239,34.29,1749,29.276295630071,29.354105814432,29.276295630071,29.319903535592,2045.47773928374,0.0,1.0
2018-03-16,34.147,34.147,34.04,34.04,1118,29.197630388739,29.197630388739,29.106139292842,29.106139292842,1307.51521584861,0.0,1.0
2018-03-19,34.147,34.147,34.147,34.147,540,29.197630388739,29.197630388739,29.197630388739,29.197630388739,631.536866331171,0.0,1.0
2018-03-20,33.705,33.745,33.675,33.745,2864,28.819695207557,28.853897486397,28.794043498427,28.853897486397,3349.48441698606,0.0,1.0
2018-03-21,33.73,33.73,33.61,33.61,1803,28.841071631832,28.841071631832,28.738464795312,28.738464795312,2108.63142591685,0.0,1.0
2018-03-22,33.759,33.76,33.759,33.76,551,28.865868283991,28.866723340962,28.865868283991,28.866723340962,644.40150620088,0.0,1.0
2018-03-23,33.0,33.76,33.0,33.76,9521,28.2172135152207,28.867064493147,28.2172135152207,28.867064493147,11134.7989705121,0.00039,1.0
2018-03-26,33.077,33.16,33.077,33.16,651,28.2830536800895,28.3540242474157,28.2830536800895,28.3540242474157,761.34378004447,0.0,1.0
2018-03-27,33.88,33.88,33.765,33.79,1827,28.9696725422932,28.9696725422932,28.8713398285281,28.8927165054335,2136.67447947964,0.0,1.0
2018-03-28,33.86,33.86,33.67,33.67,424,28.9525712007688,28.9525712007688,28.7901084562873,28.7901084562873,495.867531088872,0.0,1.0
2018-03-29,33.86,33.86,33.86,33.86,254,28.9525712007688,28.9525712007688,28.9525712007688,28.9525712007688,297.052719095692,0.0,1.0
2018-04-02,33.51,33.88,33.51,33.8,2059,28.6532977240923,28.9696725422932,28.6532977240923,28.9012671761957,2407.99822290562,0.0,1.0
2018-04-03,33.96,33.96,33.809,33.809,1030,29.0380779083907,29.0380779083907,28.9089627798817,28.9089627798817,1204.58386089985,0.0,1.0
2018-04-04,33.94,33.94,33.71,33.71,2436,29.0209765668663,29.0209765668663,28.824311139336,28.824311139336,2848.89930597286,0.0,1.0
2018-04-05,34.25,34.25,34.09,34.09,1123,29.2860473604942,29.2860473604942,29.1492366282992,29.1492366282992,1313.34725804906,0.0,1.0
2018-04-06,33.748,33.93,33.67,33.93,1683,28.8568036882323,29.0124258961042,28.7901084562873,29.0124258961042,1968.26663873248,0.0,1.0
2018-04-09,34.23,34.239,34.05,34.06,2511,29.2689460189698,29.2766416226558,29.1150339452504,29.1235846160126,2936.61172302867,0.0,1.0
2018-04-10,34.1,34.31,34.1,34.31,13296,29.1577872990614,29.3373513850673,29.1577872990614,29.3373513850673,15549.6572956548,0.0,1.0
2018-04-11,34.07,34.157,34.054,34.054,914,29.1321352867748,29.2065261224058,29.1184542135553,29.1184542135553,1068.92198918686,0.0,1.0
2018-04-12,33.955,33.955,33.92,33.93,1202,29.0338025730096,29.0338025730096,29.003875225342,29.0124258961042,1405.73767068119,0.0,1.0
2018-04-13,33.852,33.884,33.852,33.87,1202,28.9457306641591,28.9730928105981,28.9457306641591,28.961121871531,1405.73767068119,0.0,1.0
2018-04-16,34.07,34.09,34.07,34.09,1163,29.1321352867748,29.1492366282992,29.1321352867748,29.1492366282992,1360.12721381216,0.0,1.0
2018-04-17,34.26,34.264,34.08,34.08,3482,29.2945980312564,29.2980182995612,29.140685957537,29.140685957537,4072.19514917794,0.0,1.0
2018-04-18,34.499,34.499,34.499,34.499,772,29.4989590624727,29.4989590624727,29.4989590624727,29.4989590624727,902.853146227849,0.0,1.0
2018-04-19,34.243,34.3,34.238,34.3,2684,29.2800618909606,29.3288007143051,29.2757865555795,29.3288007143051,3138.93503170409,0.0,1.0
2018-04-20,34.33,34.37,34.27,34.34,5422,29.3544527265917,29.3886554096404,29.3031487020186,29.3630033973539,6341.02300368834,0.0,1.0
2018-04-23,34.146,34.24,34.146,34.19,1264,29.1971203845674,29.277496689732,29.1971203845674,29.234743335921,1478.24660211399,0.0,1.0
2018-04-24,34.063,34.32,34.05,34.32,3893,29.1261498172413,29.3459020558295,29.1150339452504,29.3459020558295,4552.8591946438,0.0,1.0
2018-04-25,34.165,34.165,34.139,34.139,732,29.2133666590156,29.2133666590156,29.1911349150339,29.1911349150339,856.073190464749,0.0,1.0
2018-04-26,34.45,34.45,34.428,34.43,1466,29.4570607757379,29.4570607757379,29.4382493000611,29.4399594342136,1714.48537871766,0.0,1.0
2018-04-27,34.367,34.39,34.35,34.39,1401,29.3860902084118,29.4057567511648,29.3715540681161,29.4057567511648,1638.46795060261,0.0,1.0
2018-04-30,34.367,34.367,34.367,34.367,109,29.3860902084118,29.3860902084118,29.3860902084118,29.3860902084118,127.47537945445,0.0,1.0
2018-05-01,34.304,34.32,34.187,34.187,3622,29.33222098261,29.3459020558295,29.2321781346924,29.2321781346924,4235.9249943488,0.0,1.0
2018-05-02,34.304,34.304,34.304,34.304,109,29.33222098261,29.33222098261,29.33222098261,29.33222098261,127.47537945445,0.0,1.0
2018-05-03,34.15,34.15,33.9,34.0,1168,29.2005406528723,29.2005406528723,28.9867738838176,29.0722805914395,1365.97470828255,0.0,1.0
2018-05-04,34.378,34.378,34.36,34.36,581,29.3954959462502,29.3954959462502,29.3801047388782,29.3801047388782,679.478857459042,0.0,1.0
2018-05-07,34.42,34.44,34.42,34.44,1196,29.4314087634514,29.4485101049757,29.4314087634514,29.4485101049757,1398.72067731672,0.0,1.0
2018-05-08,34.58,34.58,34.49,34.49,2160,29.5682194956464,29.5682194956464,29.4912634587867,29.4912634587867,2526.11761120746,0.0,1.0
2018-05-09,34.241,34.26,34.12,34.15,4672,29.2783517568082,29.2945980312564,29.1748886405857,29.2005406528723,5463.8988331302,0.0,1.0
2018-05-10,34.43,34.459,34.367,34.367,3252,29.4399594342136,29.4647563794239,29.3860902084118,29.3860902084118,3803.21040354011,0.0,1.0
2018-05-11,34.669,34.669,34.669,34.669,893,29.6443204654298,29.6443204654298,29.6443204654298,29.6443204654298,1044.36251241123,0.0,1.0
2018-05-14,34.848,34.848,34.793,34.833,1759,29.797377472073,29.797377472073,29.750348782881,29.7845514659297,2057.14855468237,0.0,1.0
2018-05-15,34.473,34.55,34.473,34.55,2720,29.476727318491,29.5425674833598,29.476727318491,29.5425674833598,3181.03699189087,0.0,1.0
2018-05-16,34.589,34.65,34.589,34.639,1847,29.5759150993323,29.6280741909817,29.5759150993323,29.6186684531433,2160.06445736119,0.0,1.0
2018-05-17,34.573,34.65,34.557,34.56,3142,29.5622340261128,29.6280741909817,29.5485529528933,29.551118154122,3674.56552519159,0.0,1.0
2018-05-18,34.573,34.573,34.573,34.573,588,29.5622340261128,29.5622340261128,29.5622340261128,29.5622340261128,687.665349717587,0.0,1.0
2018-05-21,34.54,34.54,34.54,34.54,403,29.5340168125976,29.5340168125976,29.5340168125976,29.5340168125976,471.308054313244,0.0,1.0
2018-05-22,34.51,34.54,34.501,34.54,1176,29.5083648003111,29.5340168125976,29.5006691966251,29.5340168125976,1375.33069943517,0.0,1.0
2018-05-23,34.314,34.32,34.257,34.315,3339,29.3407716533722,29.3459020558295,29.2920328300277,29.3416267204484,3904.95680732486,0.0,1.0
2018-05-24,34.01,34.269,34.01,34.269,707,29.0808312622017,29.3022936349423,29.0808312622017,29.3022936349423,826.83571811281,0.0,1.0
2018-05-25,34.01,34.01,34.01,34.01,110,29.0808312622017,29.0808312622017,29.0808312622017,29.0808312622017,128.644878348528,0.0,1.0
2018-05-29,33.96,33.97,33.77,33.97,15634,29.0380779083907,29.0466285791529,28.8756151639091,29.0466285791529,18283.9457100081,0.0,1.0
2018-05-30,34.12,34.15,33.73,33.73,1970,29.1748886405857,29.2005406528723,28.8414124808604,28.8414124808604,2303.91282133273,0.0,1.0
2018-05-31,33.97,33.97,33.892,33.936,3104,29.0466285791529,29.0466285791529,28.9799333472078,29.0175562985615,3630.12456721664,0.0,1.0
2018-06-01,34.157,34.17,34.128,34.14,3316,29.2065261224058,29.2176419943967,29.1817291771955,29.1919899821101,3878.05833276108,0.0,1.0
2018-06-04,34.31,34.359,34.31,34.336,2404,29.3373513850673,29.379249671802,29.3373513850673,29.359583129049,2811.47534136237,0.0,1.0
2018-06-05,34.23,34.28,34.2,34.28,11826,29.2689460189698,29.3116993727807,29.2432940066832,29.3116993727807,13830.4939213608,0.0,1.0
2018-06-06,34.44,34.44,34.31,34.32,8523,29.4485101049757,29.4485101049757,29.3373513850673,29.3459020558295,9967.63907422277,0.0,1.0
2018-06-07,34.439,34.439,34.439,34.439,230,29.4476550378995,29.4476550378995,29.4476550378995,29.4476550378995,268.984745637831,0.0,1.0
2018-06-08,34.528,34.529,34.528,34.529,2150,29.523756007683,29.5246110747592,29.523756007683,29.5246110747592,2514.42262226668,0.0,1.0
2018-06-11,34.64,34.7,34.6,34.62,2586,29.6195235202195,29.6708275447926,29.5853208371708,29.6024221786951,3024.32414008448,0.0,1.0
2018-06-12,34.41,34.524,34.41,34.524,1209,29.4228580926892,29.5203357393781,29.4228580926892,29.5203357393781,1413.92416293973,0.0,1.0
2018-06-13,34.52,34.52,34.518,34.518,991,29.5169154710733,29.5169154710733,29.5152053369208,29.5152053369208,1158.97340403083,0.0,1.0
2018-06-14,34.44,34.53,34.42,34.528,2454,29.4485101049757,29.5254661418354,29.4314087634514,29.523756007683,2869.95028606625,0.0,1.0
2018-06-15,34.29,34.29,34.21,34.259,2285,29.3202500435429,29.3202500435429,29.2518446774454,29.2937429641801,2672.30497296715,0.0,1.0
2018-06-18,34.036,34.036,34.02,34.02,553,29.1030630061833,29.1030630061833,29.0893819329638,29.0893819329638,646.732888424873,0.0,1.0
2018-06-19,33.659,33.72,33.61,33.68,9298,28.7807027184489,28.8328618100982,28.7388044317141,28.7986591270495,10874.0007171328,0.0,1.0
2018-06-20,33.72,33.72,33.72,33.72,174,28.8328618100982,28.8328618100982,28.8328618100982,28.8328618100982,203.49280756949,0.0,1.0
2018-06-21,33.57,33.63,33.53,33.55,5149,28.7046017486654,28.7559057732385,28.6703990656166,28.687500407141,6021.74980560518,0.0,1.0
2018-06-22,33.806,33.901,33.782,33.782,2298,28.906397578653,28.9876289508938,28.8858759688238,28.8858759688238,2687.50845859016,0.0,1.0
2018-06-25,32.92,33.17,32.92,33.17,910,28.3807023401937,28.5962301526192,28.3807023401937,28.5962301526192,1055.54822572427,0.2712,1.0
2018-06-26,33.226,33.226,33.126,33.177,753,28.6445083826025,28.6445083826025,28.5582972576323,28.6022649313671,873.437158209202,0.0,1.0
2018-06-27,33.147,33.22,33.137,33.22,1084,28.5764015938761,28.6393357151043,28.5677804813791,28.6393357151043,1257.37832602759,0.0,1.0
2018-06-28,32.911,32.911,32.911,32.911,119,28.3729433389464,28.3729433389464,28.3729433389464,28.3729433389464,138.033229517789,0.0,1.0
2018-06-29,32.994,33.02,32.994,33.01,2392,28.4444985726717,28.4669134651639,28.4444985726717,28.4582923526669,2774.58390761807,0.0,1.0
2018-07-02,32.33,32.33,32.261,32.28,2039,27.8720567028694,27.8720567028694,27.81257102664,27.8289511403843,2365.12399148548,0.0,1.0
2018-07-03,32.33,32.33,32.33,32.33,17,27.8720567028694,27.8720567028694,27.8720567028694,27.8720567028694,19.7190327882556,0.0,1.0
2018-07-05,32.35,32.4,32.34,32.34,3342,27.8892989278635,27.9324044903486,27.8806778153665,27.8806778153665,3876.52985755,0.0,1.0
2018-07-06,32.57,32.58,32.53,32.56,5843,28.078963402798,28.087584515295,28.0444789528099,28.0703422903009,6777.54756363394,0.0,1.0
2018-07-09,32.899,32.899,32.85,32.85,2132,28.36259800395,28.36259800395,28.3203545527145,28.3203545527145,2472.99870026828,0.0,1.0
2018-07-10,32.899,32.899,32.899,32.899,112,28.36259800395,28.36259800395,28.36259800395,28.36259800395,129.913627781448,0.0,1.0
2018-07-11,32.31,32.447,32.302,32.447,2046,27.8548144778754,27.9729237190846,27.8479175878778,27.9729237190846,2373.24359322181,0.0,1.0
2018-07-12,32.43,32.43,32.34,32.366,5261,27.9582678278397,27.9582678278397,27.8806778153665,27.9030927078587,6102.46067641248,0.0,1.0
2018-07-13,32.63,32.64,32.5,32.635,12067,28.1306900777801,28.1393111902771,28.0186156153188,28.1350006340286,13997.0334503458,0.0,1.0
2018-07-16,32.66,32.75,32.66,32.75,5728,28.1565534152711,28.2341434277443,28.1565534152711,28.2341434277443,6644.15410653693,0.0,1.0
2018-07-17,32.97,32.99,32.89,32.89,1972,28.4238079026788,28.4410501276728,28.3548390027026,28.3548390027026,2287.40780343764,0.0,1.0
2018-07-18,32.95,33.04,32.93,32.98,10607,28.4065656776848,28.4841556901579,28.3893234526907,28.4324290151758,12303.5165167662,0.0,1.0
2018-07-19,32.87,32.91,32.77,32.845,9310,28.3375967777086,28.3720812276967,28.2513856527384,28.316043996466,10799.0703093329,0.0,1.0
2018-07-20,32.96,33.03,32.9,32.95,11685,28.4151867901818,28.4755345776609,28.3634601151997,28.4065656776848,13553.9351841627,0.0,1.0
2018-07-23,33.159,33.174,33.13,33.13,2910,28.5867469288725,28.599678597618,28.5617457026311,28.5617457026311,3375.43443610727,0.0,1.0
2018-07-24,33.35,33.35,33.34,33.34,588,28.7514101775656,28.7514101775656,28.7427890650686,28.7427890650686,682.046545852603,0.0,1.0
2018-07-25,33.58,33.58,33.391,33.391,522,28.9496957649971,28.9496957649971,28.7867567388034,28.7867567388034,605.490300909964,0.0,1.0
2018-07-26,33.67,33.74,33.66,33.72,4037,29.0272857774703,29.0876335649494,29.0186646649733,29.0703913399554,4682.69031565809,0.0,1.0
2018-07-27,33.67,33.67,33.67,33.67,13,29.0272857774703,29.0272857774703,29.0272857774703,29.0272857774703,15.0792603674895,0.0,1.0
2018-07-30,33.526,33.571,33.526,33.571,2279,28.9031417575132,28.9419367637498,28.9031417575132,28.9419367637498,2643.51033673143,0.0,1.0
2018-07-31,33.247,33.29,33.226,33.24,1080,28.6626127188463,28.6996835025835,28.6445083826025,28.6565779400984,1252.73855360682,0.0,1.0
2018-08-01,33.247,33.247,33.247,33.247,67,28.6626127188463,28.6626127188463,28.6626127188463,28.6626127188463,77.7161880478306,0.0,1.0
2018-08-02,33.11,33.11,33.047,33.047,6332,28.5445034776371,28.5445034776371,28.4901904689059,28.4901904689059,7344.75974207259,0.0,1.0
2018-08-03,33.0,33.049,32.893,32.96,18096,28.4496712401699,28.4919146914053,28.3574253364517,28.4151867901818,20990.3304315454,0.0,1.0
2018-08-06,32.8,32.8,32.8,32.8,387,28.2772489902294,28.2772489902294,28.2772489902294,28.2772489902294,448.897981709112,0.0,1.0
2018-08-07,33.094,33.097,33.084,33.097,1343,28.5307096976419,28.533296031391,28.5220885851448,28.533296031391,1557.80359027219,0.0,1.0
2018-08-08,33.046,33.046,33.024,33.024,1639,28.4893283576562,28.4893283576562,28.4703619101627,28.4703619101627,1901.14674940887,0.0,1.0
2018-08-09,32.97,33.025,32.97,32.991,4089,28.4238079026788,28.4712240214124,28.4238079026788,28.4419122389225,4743.00735712805,0.0,1.0
2018-08-10,32.413,32.527,32.33,32.527,8507,27.9436119365947,28.0418926190608,27.8720567028694,28.0418926190608,9867.63599586412,0.0,1.0
2018-08-13,32.28,32.32,32.28,32.32,1217,27.8289511403843,27.8634355903724,27.8289511403843,27.8634355903724,1411.65075901806,0.0,1.0
2018-08-14,32.4431,32.4431,32.39,32.39,1427,27.9695614852108,27.9695614852108,27.9237833778516,27.9237833778516,1655.23881110827,0.0,1.0
2018-08-15,32.074,32.074,31.99,31.99,1004,27.6513562229457,27.6513562229457,27.5789388779707,27.5789388779707,1164.58287761227,0.0,1.0
2018-08-16,32.19,32.19,32.12,32.158,4348,27.7513611279111,27.7513611279111,27.691013340432,27.7237735679207,5043.43262137266,0.0,1.0
2018-08-17,32.275,32.275,32.223,32.23,846,27.8246405841358,27.8246405841358,27.7798107991513,27.7858455778992,981.311866992012,0.0,1.0
2018-08-20,32.36,32.36,32.36,32.36,624,27.8979200403605,27.8979200403605,27.8979200403605,27.8979200403605,723.804497639497,0.0,1.0
2018-08-21,32.42,32.462,32.38,32.4,1562,27.9496467153426,27.9858553878301,27.9151622653546,27.9324044903486,1811.83113030913,0.0,1.0
2018-08-22,32.56,32.618,32.56,32.618,1185,28.0703422903009,28.1203447427837,28.0703422903009,28.1203447427837,1374.53257965193,0.0,1.0
2018-08-23,32.479,32.479,32.323,32.426,3379,28.0005112790751,28.0005112790751,27.8660219241215,27.9548193828409,3919.44775244208,0.0,1.0
2018-08-24,32.508,32.508,32.508,32.508,401,28.0255125053164,28.0255125053164,28.0255125053164,28.0255125053164,465.137185181793,0.0,1.0
2018-08-27,33.02,33.02,33.01,33.01,778,28.4669134651639,28.4669134651639,28.4582923526669,28.4582923526669,902.435735838989,0.0,1.0
2018-08-28,32.927,32.99,32.9,32.97,3394,28.3867371189416,28.4410501276728,28.3634601151997,28.4238079026788,3936.84689901996,0.0,1.0
2018-08-29,33.07,33.07,33.03,33.03,431,28.510019027649,28.510019027649,28.4755345776609,28.4755345776609,499.935478337538,0.0,1.0
2018-08-30,32.785,32.91,32.785,32.91,3697,28.2643173214839,28.3720812276967,28.2643173214839,28.3720812276967,4288.30965989298,0.0,1.0
2018-08-31,32.869,32.905,32.83,32.905,644,28.3367346664589,28.3677706714482,28.3031123277205,28.3677706714482,747.003359743327,0.0,1.0
2018-09-04,32.56,32.56,32.509,32.557,2273,28.0703422903009,28.0703422903009,28.0263746165661,28.0677559565518,2636.55067810029,0.0,1.0
2018-09-05,32.187,32.187,32.141,32.141,1061,27.748774794162,27.748774794162,27.7091176766757,27.7091176766757,1230.69963460819,0.0,1.0
2018-09-06,32.11,32.11,32.11,32.11,241,27.682392227935,27.682392227935,27.682392227935,27.682392227935,279.546288351152,0.0,1.0
2018-09-07,32.06,32.17,32.01,32.07,48600,27.6392866654499,27.7341189029171,27.5961811029648,27.6479077779469,56373.2349123069,0.0,1.0
2018-09-10,32.12,32.22,32.119,32.12,3018,27.691013340432,27.7772244654022,27.6901512291823,27.691013340432,3500.70829146795,0.0,1.0
2018-09-11,32.22,32.22,32.13,32.13,403,27.7772244654022,27.7772244654022,27.699634452929,27.699634452929,467.457071392176,0.0,1.0
2018-09-12,32.22,32.22,32.22,32.22,6,27.7772244654022,27.7772244654022,27.7772244654022,27.7772244654022,6.95965863114901,0.0,1.0
2018-09-13,32.607,32.609,32.607,32.609,2514,28.1108615190369,28.1125857415363,28.1108615190369,28.1125857415363,2916.09696645144,0.0,1.0
2018-09-14,32.891,32.917,32.7,32.87,2121,28.3557011139523,28.3781160064446,28.1910378652592,28.3375967777086,2460.23932611118,0.0,1.0
2018-09-17,33.041,33.061,33.041,33.05,2329,28.4850178014077,28.5022600264017,28.4850178014077,28.492776802655,2701.507491991,0.0,1.0
2018-09-18,33.76,33.76,33.74,33.743,600,29.1048757899435,29.1048757899435,29.0876335649494,29.0902198986985,695.9658631149,0.0,1.0
2018-09-19,33.92,33.92,33.83,33.854,1407,29.2428135898958,29.2428135898958,29.1652235774226,29.1859142474155,1632.03994900444,0.0,1.0
2018-09-20,33.97,33.97,33.91,33.91,1401,29.2859191523809,29.2859191523809,29.2341924773988,29.2341924773988,1625.0802903733,0.0,1.0
2018-09-21,33.975,33.975,33.86,33.86,1184,29.2902297086294,29.2902297086294,29.1910869149137,29.1910869149137,1373.37263654674,0.0,1.0
2018-09-24,33.807,33.807,33.807,33.807,299,29.1453950186795,29.1453950186795,29.1453950186795,29.1453950186795,346.822988452259,0.0,1.0
2018-09-25,34.195,34.217,34.195,34.217,624,29.4798941835639,29.4988606310573,29.4798941835639,29.4988606310573,723.804497639497,0.0,1.0
2018-09-26,34.39,34.39,34.35,34.35,349,29.6480058772558,29.6480058772558,29.6135214272677,29.6135214272677,404.820143711834,0.0,1.0
2018-09-27,34.254,34.36,34.254,34.35,1761,29.5307587472963,29.6221425397647,29.5307587472963,29.6135214272677,2042.65980824224,0.0,1.0
2018-09-28,34.169,34.25,34.12,34.12,745,29.4574792910716,29.5273103022975,29.4152358398362,29.4152358398362,864.15761336767,0.0,1.0
2018-10-01,34.449,34.496,34.347,34.347,1744,29.6988704409882,29.7393896697242,29.6109350935186,29.6109350935186,2022.94077545398,0.0,1.0
2018-10-02,34.314,34.362,34.277,34.277,1290,29.5824854222784,29.6238667622642,29.5505873060395,29.5505873060395,1496.32660569704,0.0,1.0
2018-10-03,34.065,34.127,34.065,34.127,12394,29.3678197211026,29.4212706185842,29.3678197211026,29.4212706185842,14376.3348457435,0.0,1.0
2018-10-04,33.487,33.81,33.487,33.81,1199,28.8695194187748,29.1479813524286,28.8695194187748,29.1479813524286,1390.77178312461,0.0,1.0
2018-10-05,33.66,33.798,33.5,33.74,1882,29.0186646649733,29.1376360174322,28.8807268650209,29.0876335649494,2183.0129239704,0.0,1.0
2018-10-08,33.716,33.716,33.526,33.544,1496,29.0669428949566,29.0669428949566,28.9031417575132,28.9186597600078,1735.27488536649,0.0,1.0
2018-10-09,33.557,33.557,33.507,33.507,500,28.9298672062539,28.9298672062539,28.8867616437688,28.8867616437688,579.971552595752,0.0,1.0
2018-10-10,33.05,33.05,33.005,33.005,499,28.492776802655,28.492776802655,28.4539817964184,28.4539817964184,578.811609490559,0.0,1.0
2018-10-11,32.39,32.63,32.33,32.63,2344,27.9237833778516,28.1306900777801,27.8720567028694,28.1306900777801,2718.90663856888,0.0,1.0
2018-10-12,32.415,32.415,31.955,32.229,1978,27.9453361590941,27.9453361590941,27.5487649842312,27.7849834666495,2294.36746206879,0.0,1.0
2018-10-15,32.378,32.378,32.216,32.216,1198,27.9134380428551,27.9134380428551,27.7737760204034,27.7737760204034,1389.61184001942,0.0,1.0
2018-10-16,32.757,32.822,32.757,32.81,1859,28.2401782064922,28.2962154377229,28.2401782064922,28.2858701027265,2156.33423255101,0.0,1.0
2018-10-17,32.784,32.82,32.703,32.703,9268,28.2634552102342,28.2944912152235,28.1936241990083,28.1936241990083,10750.3526989148,0.0,1.0
2018-10-18,32.23,32.559,32.23,32.559,961,27.7858455778992,28.0694801790512,27.7858455778992,28.0694801790512,1114.70532408903,0.0,1.0
2018-10-19,32.32,32.447,32.32,32.447,596,27.8634355903724,27.9729237190846,27.8634355903724,27.9729237190846,691.326090694136,0.0,1.0
2018-10-22,32.25,32.25,32.25,32.25,1403,27.8030878028933,27.8030878028933,27.8030878028933,27.8030878028933,1627.40017658368,0.0,1.0
2018-10-23,31.829,31.829,31.5,31.5,2211,27.4401389667687,27.4401389667687,27.1565043656167,27.1565043656167,2564.63420557841,0.0,1.0
2018-10-24,30.88,31.481,30.87,31.481,5057,26.6219953908014,27.1401242518724,26.6133742783044,27.1401242518724,5865.83228295342,0.0,1.0
2018-10-25,31.41,31.41,31.32,31.331,2219,27.0789143531435,27.0789143531435,27.0013243406703,27.010807564417,2573.91375041994,0.0,1.0
2018-10-26,30.797,31.047,30.51,30.7,3665,26.5504401570761,26.7659679695016,26.3030142284116,26.466815365855,4251.19148052685,0.0,1.0
2018-10-29,30.712,31.065,30.712,31.065,6630,26.4771607008514,26.7814859719963,26.4771607008514,26.7814859719963,7690.42278741966,0.0,1.0
2018-10-30,30.927,30.927,30.889,30.889,1473,26.6625146195374,26.6625146195374,26.6297543920487,26.6297543920487,1708.59619394708,0.0,1.0
2018-10-31,31.44,31.44,31.371,31.436,2133,27.1047776906346,27.1047776906346,27.0452920144051,27.1013292456358,2474.15864337347,0.0,1.0
2018-11-01,31.28,31.28,31.19,31.25,4038,26.9668398906822,26.9668398906822,26.889249878209,26.9409765531912,4683.85025876329,0.0,1.0
2018-11-02,31.4,31.66,31.4,31.5,6306,27.0702932406465,27.294442165569,27.0702932406465,27.1565043656167,7314.60122133761,0.0,1.0
2018-11-05,31.43,31.43,31.331,31.366,2388,27.0961565781375,27.0961565781375,27.010807564417,27.0409814581566,2769.94413519731,0.0,1.0
2018-11-06,31.673,31.68,31.661,31.68,1116,27.3056496118152,27.3116843905631,27.2953042768187,27.3116843905631,1294.49650539371,0.0,1.0
2018-11-07,32.02,32.02,32.01,32.01,1982,27.6048022154618,27.6048022154618,27.5961811029648,27.5961811029648,2299.00723448956,0.0,1.0
2018-11-08,31.887,31.97,31.839,31.97,1462,27.4901414192514,27.5616966529767,27.4487600792657,27.5616966529767,1695.83681978998,0.0,1.0
2018-11-09,31.514,31.514,31.514,31.514,369,27.1685739231125,27.1685739231125,27.1685739231125,27.1685739231125,428.019005815664,0.0,1.0
2018-11-12,31.16,31.409,31.16,31.409,964,26.863386540718,27.0780522418938,26.863386540718,27.0780522418938,1118.18515340461,0.0,1.0
2018-11-13,30.917,30.917,30.917,30.917,237,26.6538935070404,26.6538935070404,26.6538935070404,26.6538935070404,274.906515930385,0.0,1.0
2018-11-14,31.075,31.09,31.013,31.09,989,26.7901070844933,26.8030387532388,26.7366561870118,26.8030387532388,1147.18373103439,0.0,1.0
2018-11-15,31.33,31.33,31.01,31.01,25975,27.0099454531673,27.0099454531673,26.7340698532627,26.7340698532627,30129.5221573493,0.0,1.0
2018-11-16,31.38,31.424,31.19,31.19,2079,27.0530510156524,27.0909839106393,26.889249878209,26.889249878209,2411.52171569314,0.0,1.0
2018-11-19,31.176,31.451,31.176,31.45,7028,26.8771803207132,27.1142609143813,26.8771803207132,27.1133988031316,8152.08014328588,0.0,1.0
2018-11-20,30.744,30.744,30.744,30.744,400,26.5047482608419,26.5047482608419,26.5047482608419,26.5047482608419,463.977242076601,0.0,1.0
2018-11-21,31.13,31.216,31.13,31.216,1045,26.8375232032269,26.9116647707013,26.8375232032269,26.9116647707013,1212.14054492512,0.0,1.0
2018-11-23,31.164,31.164,31.164,31.164,119,26.8668349857168,26.8668349857168,26.8668349857168,26.8668349857168,138.033229517789,0.0,1.0
2018-11-26,31.433,31.433,31.35,31.35,638,27.0987429118866,27.0987429118866,27.0271876781614,27.0271876781614,740.04370111218,0.0,1.0
2018-11-27,31.38,31.39,31.28,31.37,58276,27.0530510156524,27.0616721281495,26.9668398906822,27.0444299031554,67596.84439814,0.0,1.0
2018-11-28,31.63,31.65,31.36,31.402,1321,27.268578828078,27.285821053072,27.0358087906584,27.0720174631459,1532.28484195797,0.0,1.0
2018-11-29,31.69,31.702,31.609,31.609,2089,27.3203055030601,27.3306508380565,27.2504744918342,27.2504744918342,2423.12114674505,0.0,1.0
2018-11-30,31.713,31.73,31.6,31.707,1926,27.3401340618032,27.3547899530482,27.2427154905869,27.334961394305,2234.05042059884,0.0,1.0
2018-12-03,32.09,32.12,31.915,32.12,2089,27.6651500029409,27.691013340432,27.5142805342431,27.691013340432,2423.12114674505,0.0,1.0
2018-12-04,31.145,31.58,31.145,31.58,917,26.8504548719724,27.2254732655929,26.8504548719724,27.2254732655929,1063.66782746061,0.0,1.0
2018-12-06,31.05,31.05,30.47,30.8003,1126,26.7685543032507,26.7685543032507,26.2685297784235,26.5532851242001,1306.09593644563,0.0,1.0
2018-12-07,30.77,30.825,30.77,30.825,1241,26.5271631533341,26.5745792720678,26.5271631533341,26.5745792720678,1439.48939354266,0.0,1.0
2018-12-10,30.652,30.652,30.36,30.59,1782,26.4254340258693,26.4254340258693,26.1736975409563,26.3719831283878,2067.01861345126,0.0,1.0
2018-12-11,30.606,30.75,30.524,30.75,896,26.385776908383,26.5099209283401,26.3150837859074,26.5099209283401,1039.30902225159,0.0,1.0
2018-12-12,31.008,31.191,31.008,31.166,1834,26.7323456307632,26.8901119894587,26.7323456307632,26.8685592082162,2127.33565492122,0.0,1.0
2018-12-13,30.929,30.965,30.859,30.965,2835,26.6642388420368,26.6952748470261,26.6038910545576,26.6952748470261,3288.43870321791,0.0,1.0
2018-12-14,30.6,30.67,30.57,30.67,3098,26.3806042408848,26.4409520283639,26.3547409033937,26.4409520283639,3593.50373988327,0.0,1.0
2018-12-17,30.3258,30.4127,30.3,30.4127,686,26.1442133362165,26.2191308038156,26.1219708659741,26.2191308038156,795.720970161369,0.0,1.0
2018-12-18,30.414,30.56,30.281,30.49,5687,26.2202515484402,26.3461197908967,26.1055907522298,26.2857720034175,6596.59643922407,0.0,1.0
2018-12-19,30.0233,30.64,30.0233,30.33,7920,25.8834246831816,26.4150886908729,25.8834246831816,26.1478342034652,9186.74939311668,0.0,1.0
2018-12-20,29.827,29.87,29.672,29.79,148705,25.714192244865,25.7512630286022,25.5805650011612,25.6822941286261,172489.339457503,0.0,1.0
2018-12-21,28.92,29.17,28.91,29.07,1423,24.9322573413852,25.1477851538108,24.9236362288882,25.0615740288405,1650.59903868751,0.0,1.0
2018-12-24,27.891,28.08,27.89,28.08,1619,24.6266389033658,24.7935183538243,24.6257559433105,24.7935183538243,1833.60503141289,0.6745,1.0
2018-12-26,28.437,28.437,27.96,27.96,448,25.1087350935791,25.1087350935791,24.687563147184,24.687563147184,507.384221169224,0.0,1.0
2018-12-27,28.815,28.885,28.237,28.34,8925,25.4424939944959,25.5043011983694,24.9321430825119,25.0230879682115,10108.0450311057,0.0,1.0
2018-12-28,28.8726,28.95,28.75,28.81,6188,25.4933524936833,25.5616936019662,25.3851015908991,25.4380791942193,7008.24455489991,0.0,1.0
2018-12-31,28.8226,29.09,28.79,29.016,38735,25.4492044909165,25.6853080097132,25.4204199931125,25.6199689656184,43869.4817120311,0.0,1.0
2019-01-02,29.0037,29.0037,28.67,28.695,597,25.6091085569378,25.6091085569378,25.3144647864723,25.3365387878557,676.134776870596,0.0,1.0
2019-01-03,28.865,28.98,28.85,28.85,1974,25.4866419972627,25.5881824036263,25.4733975964327,25.4733975964327,2235.6617245269,0.0,1.0
2019-01-04,29.864,29.864,29.806,29.806,1281,26.368719092543,26.368719092543,26.3175074093335,26.3175074093335,1450.80175740575,0.0,1.0
2019-01-07,29.941,30.017,29.84,29.85,4249,26.4367070168038,26.5038119810094,26.347528051215,26.3563576517683,4812.22222265187,0.0,1.0
2019-01-08,30.045,30.045,30.033,30.033,537,26.5285348625588,26.5285348625588,26.5179393418947,26.5179393418947,608.181532964003,0.0,1.0
2019-01-09,30.187,30.274,30.09,30.213,3257,26.6539151904164,26.7307327152306,26.5682680650489,26.6768721518551,3688.72859006287,0.0,1.0
2019-01-10,30.367,30.367,30.11,30.11,736,26.8128480003768,26.8128480003768,26.5859272661556,26.5859272661556,833.55979192087,0.0,1.0
2019-01-11,30.0,30.08,29.96,30.0,3386,26.4888016600687,26.5594384644955,26.4534832578552,26.4888016600687,3834.82806446204,0.0,1.0
2019-01-14,29.848,29.98,29.848,29.917,758,26.3545917316576,26.4711424589619,26.3545917316576,26.4155159754758,858.475981353288,0.0,1.0
2019-01-15,30.202,30.26,30.187,30.247,787,26.6671595912464,26.7183712744559,26.6539151904164,26.7068927937366,891.320049241475,0.0,1.0
2019-01-16,30.334,30.365,30.31,30.31,638,26.7837103185507,26.8110820802662,26.7625192772227,26.7625192772227,722.569493540103,0.0,1.0
2019-01-17,30.309,30.309,30.157,30.17,993,26.7616363171674,26.7616363171674,26.6274263887563,26.6389048694757,1124.62618665411,0.0,1.0
2019-01-18,30.77,30.77,30.57,30.57,4122,27.1686809026771,27.1686809026771,26.99208889161,26.99208889161,4668.38785638291,0.0,1.0
2019-01-22,30.1144,30.305,30.088,30.2729,1061,26.589812290399,26.758104476946,26.5665021449382,26.7297614591697,1201.63986308158,0.0,1.0
2019-01-23,30.048,30.236,29.97,30.236,2120,26.5311837427248,26.6971802331279,26.4623128584086,26.6971802331279,2401.01461803293,0.0,1.0
2019-01-24,30.253,30.253,30.205,30.205,372,26.7121905540686,26.7121905540686,26.6698084714125,26.6698084714125,421.310112220874,0.0,1.0
2019-01-25,30.479,30.57,30.479,30.567,58632,26.9117395265744,26.99208889161,26.9117395265744,26.9894400114439,66403.9099455223,0.0,1.0
2019-01-28,30.282,30.282,30.19,30.2,3338,26.7377963956733,26.7377963956733,26.6565640705824,26.6653936711358,3780.46546933677,0.0,1.0
2019-01-29,30.387,30.41,30.387,30.41,379,26.8305072014835,26.8508152827563,26.8305072014835,26.8508152827563,429.237990676644,0.0,1.0
2019-01-30,30.727,30.727,30.42,30.457,76750,27.1307136202976,27.1307136202976,26.8596448833096,26.892314405357,86923.5244971832,0.0,1.0
2019-01-31,30.71,30.79,30.71,30.79,3045,27.1157032993569,27.1863401037838,27.1157032993569,27.1863401037838,3448.62712825958,0.0,1.0
2019-02-01,30.597,30.66,30.547,30.66,591,27.015928813104,27.0715552965902,26.9717808103372,27.0715552965902,669.339452479937,0.0,1.0
2019-02-04,30.696,30.71,30.56,30.61,82039,27.1033418585822,27.1157032993569,26.9832592910566,27.0274072938234,92913.6029475493,0.0,1.0
2019-02-05,30.792,30.826,30.78,30.78,3725,27.1881060238945,27.2181266657759,27.1775105032304,27.1775105032304,4218.76389253429,0.0,1.0
2019-02-06,30.52,30.577,30.474,30.577,3030,26.9479408888432,26.9982696119973,26.9073247262977,26.9982696119973,3431.63881728292,0.0,1.0
2019-02-07,30.043,30.21,29.97,30.21,3108,26.5267689424481,26.6742232716891,26.4623128584086,26.6742232716891,3519.97803436149,0.0,1.0
2019-02-08,29.758,29.779,29.657,29.66,1518,26.2751253266774,26.2936674878395,26.1859463610885,26.1885952412545,1719.21707083679,0.0,1.0
2019-02-11,29.826,29.826,29.8,29.816,877,26.3351666104403,26.3351666104403,26.3122096490015,26.3263370098869,993.24991510136,0.0,1.0
2019-02-12,30.44,30.44,30.3,30.3,8524,26.8773040844163,26.8773040844163,26.7536896766693,26.7536896766693,9653.8908509966,0.0,1.0
2019-02-13,30.404,30.404,30.404,30.404,222,26.8455175224242,26.8455175224242,26.8455175224242,26.8455175224242,251.427002454393,0.0,1.0
2019-02-14,30.359,30.359,30.359,30.359,32,26.8057843199341,26.8057843199341,26.8057843199341,26.8057843199341,36.2417300835161,0.0,1.0
2019-02-15,30.795,30.795,30.63,30.63,392,27.1907549040605,27.1907549040605,27.0450664949301,27.0450664949301,443.961193523071,0.0,1.0
2019-02-19,30.8501,30.8838,30.77,30.77,1530,27.2394060031095,27.2691617569743,27.1686809026771,27.1686809026771,1732.80771961811,0.0,1.0
2019-02-20,30.9,30.989,30.86,30.86,4787,27.2834657098707,27.3620491547956,27.2481473076573,27.2481473076573,5421.53630968098,0.0,1.0
2019-02-21,30.8195,30.82,30.8195,30.82,255,27.2123874254162,27.2128289054439,27.2123874254162,27.2128289054439,288.801286603018,0.0,1.0
2019-02-22,30.888,30.9478,30.888,30.92,1618,27.2728701892067,27.3256712005158,27.2728701892067,27.3011249109774,1832.47247734778,0.0,1.0
2019-02-25,31.0075,31.1,30.999,31.09,3674,27.3783839158193,27.4600577209378,27.3708787553489,27.4512281203845,4161.00363521368,0.0,1.0
2019-02-26,31.183,31.183,31.11,31.11,981,27.5333434055307,27.5333434055307,27.4688873214912,27.4688873214912,1111.03553787279,0.0,1.0
2019-02-27,31.018,31.065,30.98,30.98,2117,27.3876549964003,27.4291541190011,27.3541025142976,27.3541025142976,2397.61695583761,0.0,1.0
2019-02-28,30.719,30.82,30.719,30.82,1272,27.123649939855,27.2128289054439,27.123649939855,27.2128289054439,1440.60877081976,0.0,1.0
2019-03-01,30.831,30.831,30.792,30.82,605,27.2225414660526,27.2225414660526,27.1881060238945,27.2128289054439,685.195209391474,0.0,1.0
2019-03-04,30.679,30.8,30.63,30.8,1897,27.0883315376415,27.1951697043372,27.0450664949301,27.1951697043372,2148.45506151344,0.0,1.0
2019-03-05,30.752,30.762,30.7,30.7,1010,27.152787621681,27.1616172222344,27.1068736988036,27.1068736988036,1143.87960576098,0.0,1.0
2019-03-06,30.582,30.62,30.577,30.62,1090,27.002684412274,27.0362368943767,26.9982696119973,27.0362368943767,1234.48393096976,0.0,1.0
2019-03-07,30.222,30.31,30.191,30.24,3676,26.6848187923532,26.7625192772227,26.6574470306378,26.7007120733492,4163.2687433439,0.0,1.0
2019-03-08,30.174,30.174,29.99,29.99,469,26.642436709697,26.642436709697,26.4799720595153,26.4799720595153,531.167856536533,0.0,1.0
2019-03-11,30.543,30.543,30.44,30.44,1429,26.9682489701159,26.9682489701159,26.8773040844163,26.8773040844163,1618.41975904201,0.0,1.0
2019-03-12,30.593,30.66,30.593,30.66,1125,27.0123969728827,27.0715552965902,27.0123969728827,27.0715552965902,1274.12332324861,0.0,1.0
2019-03-13,30.737,30.783,30.6,30.6,1215,27.139543220851,27.1801593833964,27.01857769327,27.01857769327,1376.0531891085,0.0,1.0
2019-03-14,30.394,30.4,30.372,30.372,2363,26.8366879218709,26.8419856822029,26.8172628006535,26.8172628006535,2676.22525585464,0.0,1.0
2019-03-15,30.731,30.7958,30.65,30.65,2393,27.134245460519,27.1914612721047,27.0627256960368,27.0627256960368,2710.20187780793,0.0,1.0
2019-03-18,30.839,30.839,30.71,30.71,2638,27.2296051464952,27.2296051464952,27.1157032993569,27.1157032993569,2987.67762375986,0.0,1.0
2019-03-19,30.7875,30.88,30.7875,30.8629,1541,27.1841327036455,27.265806508764,27.1841327036455,27.2507078918178,1745.26581433432,0.0,1.0
2019-03-20,30.816,30.963,30.7,30.75,1315,27.2092970652225,27.3390921933569,27.1068736988036,27.1510217015704,1489.30859561949,0.0,1.0
2019-03-21,31.034,31.034,30.68,30.68,1607,27.4017823572857,27.4017823572857,27.0892144976969,27.0892144976969,1820.01438263157,0.0,1.0
2019-03-22,30.658,30.658,30.658,30.658,70,27.0697893764795,27.0697893764795,27.0697893764795,27.0697893764795,79.2787845576914,0.0,1.0
2019-03-25,30.707,30.707,30.52,30.59,1054,27.1130544191909,27.1130544191909,26.9479408888432,27.0097480927167,1193.71198462581,0.0,1.0
2019-03-26,31.098,31.155,31.093,31.155,1037,27.4582918008272,27.5086205239813,27.4538770005505,27.5086205239813,1174.45856551894,0.0,1.0
2019-03-27,30.949,31.14,30.88,31.14,2247,27.3267307525822,27.4953761231513,27.265806508764,27.4953761231513,2544.84898430189,0.0,1.0
2019-03-28,30.992,30.992,30.992,30.992,214,27.3646980349616,27.3646980349616,27.3646980349616,27.3646980349616,242.366569933514,0.0,1.0
2019-03-29,30.971,31.015,30.95,31.015,1740,27.3461558737995,27.3850061162343,27.3276137126375,27.3850061162343,1970.64407329119,0.0,1.0
2019-04-01,31.333,31.333,31.18,31.18,5372,27.665787413831,27.665787413831,27.5306945253647,27.5306945253647,6084.08043777026,0.0,1.0
2019-04-02,31.04,31.05,31.005,31.01,2004,27.4070801176177,27.4159097181711,27.3761765156809,27.3805913159576,2269.63834648019,0.0,1.0
2019-04-03,31.137,31.204,31.117,31.204,759,27.4927272429853,27.5518855666927,27.4750680418785,27.5518855666927,859.608535418395,0.0,1.0
2019-04-04,31.092,31.098,31.092,31.098,391,27.4529940404951,27.4582918008272,27.4529940404951,27.4582918008272,442.828639457963,0.0,1.0
2019-04-05,31.079,31.12,31.02,31.06,38645,27.4415155597758,27.4777169220445,27.389420916511,27.4247393187244,43767.5518461712,0.0,1.0
2019-04-08,31.052,31.052,31.052,31.052,311,27.4176756382817,27.4176756382817,27.4176756382817,27.4176756382817,352.224314249172,0.0,1.0
2019-04-09,30.871,30.88,30.871,30.88,4111,27.257859868266,27.265806508764,27.257859868266,27.265806508764,4655.9297616667,0.0,1.0
2019-04-10,30.845,30.917,30.83,30.917,5773,27.2349029068273,27.2984760308114,27.2216585059972,27.2984760308114,6538.23461787931,0.0,1.0
2019-04-11,30.778,30.818,30.736,30.818,3647,27.1757445831198,27.2110629853332,27.1386602607957,27.2110629853332,4130.42467545571,0.0,1.0
2019-04-12,30.919,30.927,30.88,30.927,5720,27.3002419509221,27.3073056313648,27.265806508764,27.3073056313648,6478.20925242849,0.0,1.0
2019-04-15,30.902,30.944,30.902,30.937,2172,27.2852316299814,27.3223159523055,27.2852316299814,27.3161352319181,2459.90742941865,0.0,1.0
2019-04-16,31.0242,31.09,31.0242,31.09,875,27.3931293487434,27.4512281203845,27.3931293487434,27.4512281203845,990.984806971142,0.0,1.0
2019-04-17,30.99,31.003,30.99,31.002,698,27.3629321148509,27.3744105955703,27.3629321148509,27.3735276355149,790.522737446694,0.0,1.0
2019-04-18,30.953,30.953,30.953,30.953,115,27.3302625928035,27.3302625928035,27.3302625928035,27.3302625928035,130.243717487636,0.0,1.0
2019-04-22,30.845,30.87,30.81,30.837,7628,27.2349029068273,27.2569769082106,27.2039993048905,27.2278392263846,8639.12240865812,0.0,1.0
2019-04-23,31.057,31.057,30.917,30.927,1356,27.4220904385584,27.4220904385584,27.2984760308114,27.3073056313648,1535.74331228899,0.0,1.0
2019-04-24,30.676,30.73,30.62,30.73,1344,27.0856826574755,27.1333625004637,27.0362368943767,27.1333625004637,1522.15266350768,0.0,1.0
2019-04-25,30.763,30.836,30.763,30.795,4577,27.1625001822897,27.2269562663292,27.1625001822897,27.1907549040605,5183.69995600791,0.0,1.0
2019-04-26,31.0354,31.0354,30.9495,30.9495,380,27.4030185013632,27.4030185013632,27.3271722326098,27.3271722326098,430.370544741752,0.0,1.0
2019-04-29,31.16,31.178,31.05,31.05,752,27.513035324258,27.528928605254,27.4159097181711,27.4159097181711,851.680656962626,0.0,1.0
2019-04-30,31.061,31.127,31.03,31.03,730,27.4256222787797,27.4838976424319,27.3982505170643,27.3982505170643,826.764467530211,0.0,1.0
2019-05-01,30.918,31.18,30.918,31.11,5017,27.2993589908668,27.5306945253647,27.2993589908668,27.4688873214912,5682.02374465624,0.0,1.0
2019-05-02,30.933,31.01,30.86,31.01,1496,27.3126033916968,27.3805913159576,27.2481473076573,27.3805913159576,1694.30088140437,0.0,1.0
2019-05-03,31.342,31.342,31.16,31.16,811,27.6737340543291,27.6737340543291,27.513035324258,27.513035324258,918.501346804108,0.0,1.0
2019-05-06,31.031,31.031,30.76,30.76,2516,27.3991334771197,27.3991334771197,27.1598513021237,27.1598513021237,2849.50602781645,0.0,1.0
2019-05-07,30.56,30.8,30.501,30.8,2605,26.9832592910566,27.1951697043372,26.9311646477918,27.1951697043372,2950.30333961123,0.0,1.0
2019-05-08,30.37,30.409,30.32,30.32,617,26.8154968805428,26.8499323227009,26.771348877776,26.771348877776,698.785858172795,0.0,1.0
2019-05-09,30.184,30.184,29.8,29.9,902,26.6512663102504,26.6512663102504,26.3122096490015,26.4005056545351,1021.56376672911,0.0,1.0
2019-05-10,30.339,30.339,29.99,30.002,1095,26.7881251188274,26.7881251188274,26.4799720595153,26.4905675801793,1240.14670129532,0.0,1.0
2019-05-13,29.722,29.86,29.722,29.86,463,26.2433387646854,26.3651872523217,26.2433387646854,26.3651872523217,524.372532145872,0.0,1.0
2019-05-14,30.165,30.165,30.13,30.13,236,26.634490069199,26.634490069199,26.6035864672623,26.6035864672623,267.282759365931,0.0,1.0
2019-05-15,30.202,30.21,29.93,29.93,1986,26.6671595912464,26.6742232716891,26.4269944561952,26.4269944561952,2249.25237330822,0.0,1.0
2019-05-16,30.388,30.47,30.38,30.45,621,26.8313901615389,26.9037928860764,26.8243264810962,26.8861336849697,703.316074433233,0.0,1.0
2019-05-17,30.334,30.437,30.334,30.407,2716,26.7837103185507,26.8746552042503,26.7837103185507,26.8481664025902,3076.01684083843,0.0,1.0
2019-05-20,30.172,30.19,30.15,30.18,2129,26.6406707895864,26.6565640705824,26.621245668369,26.6477344700291,2411.20760461893,0.0,1.0
2019-05-21,30.35,30.35,30.24,30.28,1197,26.7978376794361,26.7978376794361,26.7007120733492,26.7360304755626,1355.66721593652,0.0,1.0
2019-05-22,30.114,30.14,30.095,30.13,1331,26.5894591063769,26.6124160678156,26.5726828653255,26.6035864672623,1507.42946066125,0.0,1.0
2019-05-23,29.951,30.01,29.91,29.98,1265,26.4455366173572,26.497631260622,26.4093352550884,26.4711424589619,1432.68089236399,0.0,1.0
2019-05-24,30.395,30.395,30.33,30.33,136,26.8375708819262,26.8375708819262,26.7801784783294,26.7801784783294,154.027352854943,0.0,1.0
2019-05-28,30.09,30.383,30.09,30.383,47109,26.5682680650489,26.8269753612622,26.5682680650489,26.8269753612622,53353.4894532611,0.0,1.0
2019-05-29,29.993,30.01,29.95,29.95,2204,26.4826209396813,26.497631260622,26.4446536573019,26.4446536573019,2496.14915950217,0.0,1.0
2019-05-30,30.058,30.06,29.995,30.0,9183,26.5400133432781,26.5417792633888,26.484386859792,26.4888016600687,10400.243979904,0.0,1.0
2019-05-31,29.783,29.812,29.73,29.73,542,26.2971993280608,26.3228051696656,26.250402445128,26.250402445128,613.844303289554,0.0,1.0
2019-06-03,29.963,29.963,29.862,29.88,705,26.4561321380212,26.4561321380212,26.3669531724323,26.3828464534284,798.450615902464,0.0,1.0
2019-06-04,30.2925,30.2925,29.9901,29.9901,2553,26.7470674762543,26.7470674762543,26.4800603555208,26.4800603555208,2891.41052822552,0.0,1.0
2019-06-05,30.296,30.34,30.293,30.34,651,26.750157836448,26.7890080788828,26.747508956282,26.7890080788828,737.29269638653,0.0,1.0
2019-06-06,30.382,30.382,30.33,30.33,880,26.8260924012069,26.8260924012069,26.7801784783294,26.7801784783294,996.64757729669,0.0,1.0
2019-06-07,30.6947,30.6947,30.5927,30.6126,751,27.1021940105103,27.1021940105103,27.0121320848661,27.0297029899673,850.548102897518,0.0,1.0
2019-06-10,30.8358,30.9073,30.8358,30.8673,1204,27.2267796743182,27.2899113182747,27.2267796743182,27.2545929160612,1363.59509439229,0.0,1.0
2019-06-11,30.915,31.0,30.89,31.0,985,27.2967101107007,27.3717617154043,27.2746361093174,27.3717617154043,1115.56575413323,0.0,1.0
2019-06-12,30.64,30.78,30.63,30.78,2271,27.0538960954834,27.1775105032304,27.0450664949301,27.1775105032304,2572.03028186454,0.0,1.0
2019-06-13,30.61,30.61,30.596,30.596,944,27.0274072938234,27.0274072938234,27.0150458530487,27.0150458530487,1069.13103746372,0.0,1.0
2019-06-14,30.548,30.548,30.48,30.54,2321,26.9726637703926,26.9726637703926,26.9126224866298,26.9656000899499,2628.65798512002,0.0,1.0
2019-06-17,30.606,30.61,30.56,30.56,1296,27.023875453602,27.0274072938234,26.9832592910566,26.9832592910566,1467.7900683824,0.0,1.0
2019-06-18,30.802,30.802,30.7,30.7,965,27.1969356244478,27.1969356244478,27.1068736988036,27.1068736988036,1092.91467283103,0.0,1.0
2019-06-19,31.0519,31.0519,30.72,30.72,773,27.4175873422762,27.4175873422762,27.1245328999103,27.1245328999103,875.464292329934,0.0,1.0
2019-06-20,31.3453,31.3453,31.23,31.34,1314,27.6766478225117,27.6766478225117,27.5748425281315,27.6719681342184,1488.17604155438,0.0,1.0
2019-06-21,31.028,31.08,30.96,30.96,2853,27.3964845969537,27.4423985198311,27.3364433131908,27.3364433131908,3231.17674775847,0.0,1.0
2019-06-24,30.735,30.75,30.73,30.73,955,27.363108706862,27.3764630790957,27.3586572494507,27.3586572494507,1072.68239564605,0.2552,1.0
2019-06-25,30.659,30.84,30.65,30.84,2380,27.2954465542112,27.4565893124979,27.287433930871,27.4565893124979,2673.28178181948,0.0,1.0
2019-06-26,30.579,30.657,30.579,30.64,1546,27.2242232356314,27.2936659712467,27.2242232356314,27.2785310160485,1736.50993054324,0.0,1.0
2019-06-27,30.675,30.68,30.66,30.677,1105,27.3096912179272,27.3141426753384,27.2963368456935,27.3114718008917,1241.16654155904,0.0,1.0
2019-06-28,30.8,30.8,30.77,30.78,2160,27.420977653208,27.420977653208,27.3942689087406,27.4031718235631,2426.17170114709,0.0,1.0
2019-07-01,31.2,31.23,31.16,31.22,719,27.7770942461068,27.8038029905743,27.741482586817,27.7949000757518,807.600672742944,0.0,1.0
2019-07-02,31.345,31.345,31.301,31.31,674,27.9061865110327,27.9061865110327,27.8670136858138,27.875026309154,757.055428969044,0.0,1.0
2019-07-03,31.45,31.45,31.39,31.39,1329,27.9996671166686,27.9996671166686,27.9462496277338,27.9462496277338,1492.76953278911,0.0,1.0
2019-07-05,31.283,31.283,31.13,31.13,1111,27.8509884391333,27.8509884391333,27.7147738423496,27.7147738423496,1247.90590739556,0.0,1.0
2019-07-08,31.11,31.137,31.08,31.097,1150,27.6969680127046,27.7210058827253,27.6702592682372,27.6853942234354,1291.71178533294,0.0,1.0
2019-07-09,30.885,30.885,30.84,30.87,832,27.496652429199,27.496652429199,27.4565893124979,27.4832980569653,934.525395997398,0.0,1.0
2019-07-10,31.067,31.09,31.03,31.03,607,27.658685478968,27.6791621830597,27.6257446941249,27.6257446941249,681.799177127908,0.0,1.0
2019-07-11,31.111,31.111,31.03,31.07,138840,27.6978583041869,27.6978583041869,27.6257446941249,27.6613563534147,155948.925457065,0.0,1.0
2019-07-12,31.137,31.137,31.12,31.12,438,27.7210058827253,27.7210058827253,27.7058709275271,27.7058709275271,491.973706065937,0.0,1.0
2019-07-15,31.143,31.143,31.1,31.1,2566,27.7263476316188,27.7263476316188,27.6880650978821,27.6880650978821,2882.20212275158,0.0,1.0
2019-07-16,30.936,30.973,30.88,30.943,1820,27.5420572947936,27.5749980796368,27.4922009717878,27.5482893351694,2044.27430374431,0.0,1.0
2019-07-17,30.914,30.95,30.914,30.95,4391,27.5224708821842,27.5545213755451,27.5224708821842,27.5545213755451,4932.09256469299,0.0,1.0
2019-07-18,30.787,30.787,30.52,30.52,2382,27.4094038639388,27.4094038639388,27.1716960381789,27.1716960381789,2675.52823709832,0.0,1.0
2019-07-19,30.889,30.99,30.889,30.99,1008,27.500213595128,27.590133034835,27.500213595128,27.590133034835,1132.21346053531,0.0,1.0
2019-07-22,30.868,30.868,30.82,30.82,912,27.4815174740008,27.4815174740008,27.438783482853,27.438783482853,1024.38360715099,0.0,1.0
2019-07-23,31.115,31.115,31.063,31.08,1268,27.7014194701158,27.7014194701158,27.655124313039,27.6702592682372,1424.2526467845,0.0,1.0
2019-07-24,31.161,31.161,31.12,31.12,1278,27.7423728782992,27.7423728782992,27.7058709275271,27.7058709275271,1435.48492317869,0.0,1.0
2019-07-25,30.809,30.967,30.78,30.89,2276,27.4289902765483,27.5696563307433,27.4031718235631,27.5011038866103,2556.4661073198,0.0,1.0
2019-07-26,30.913,30.939,30.83,30.83,1864,27.521580590702,27.5447281692404,27.4476863976754,27.4476863976754,2093.69631987878,0.0,1.0
2019-07-29,30.913,30.913,30.87,30.88,696,27.521580590702,27.521580590702,27.4832980569653,27.4922009717878,781.766437036282,0.0,1.0
2019-07-30,30.663,30.72,30.663,30.68,1537,27.2990077201402,27.3497543346283,27.2990077201402,27.3141426753384,1726.40088178846,0.0,1.0
2019-07-31,30.582,30.8,30.582,30.79,1119,27.2268941100782,27.420977653208,27.2268941100782,27.4120747383856,1256.89172851092,0.0,1.0
2019-08-01,30.567,30.967,30.567,30.75,1845,27.2135397378445,27.5696563307433,27.2135397378445,27.3764630790957,2072.3549947298,0.0,1.0
2019-08-02,30.473,30.473,30.38,30.39,4904,27.1298523385133,27.1298523385133,27.0470552306643,27.0559581454868,5508.30834371542,0.0,1.0
2019-08-05,29.781,30.113,29.664,30.11,3047,26.5137706327983,26.8093474049043,26.4096065293754,26.8066765304576,3422.47461731258,0.0,1.0
2019-08-06,30.143,30.143,29.935,29.99,1634,26.8360561493717,26.8360561493717,26.6508755210644,26.699841552588,1835.3539628122,0.0,1.0
2019-08-07,30.338,30.338,29.96,30.02,12712,27.0096629884099,27.0096629884099,26.6731328081205,26.7265502970554,14278.4697523064,0.0,1.0
2019-08-08,30.562,30.562,30.32,30.32,3183,27.2090882804332,27.2090882804332,26.9936377417295,26.9936377417295,3575.2335762737,0.0,1.0
2019-08-09,30.29,30.31,30.209,30.31,1286,26.9669289972621,26.984734826907,26.8948153872001,26.984734826907,1444.47074429405,0.0,1.0
2019-08-12,29.991,30.12,29.96,30.12,900,26.7007318440702,26.8155794452801,26.6731328081205,26.8155794452801,1010.90487547795,0.0,1.0
2019-08-13,30.304,30.36,30.0,30.0,2873,26.9793930780135,27.0292494010194,26.7087444674104,26.7087444674104,3227.03300805351,0.0,1.0
2019-08-14,29.59,29.79,29.59,29.79,3533,26.3437249596892,26.5217832561386,26.3437249596892,26.5217832561386,3968.36325007067,0.0,1.0
2019-08-15,29.88,29.88,29.81,29.84,1279,26.6019094895408,26.6019094895408,26.5395890857835,26.5662978302509,1436.60815081811,0.0,1.0
2019-08-16,30.2203,30.2203,29.99,29.99,885,26.9048756809494,26.9048756809494,26.699841552588,26.699841552588,994.056460886655,0.0,1.0
2019-08-19,30.205,30.28,30.205,30.25,8322,26.8912542212711,26.9580260824396,26.8912542212711,26.9313173379722,9347.50041525279,0.0,1.0
2019-08-20,30.129,30.183,30.129,30.183,1988,26.8235920686203,26.8716678086616,26.8235920686203,26.8716678086616,2232.97654716686,0.0,1.0
2019-08-21,30.248,30.315,30.18,30.305,530,26.9295367550077,26.9891862843182,26.8689969342149,26.9802833694958,595.310648892572,0.0,1.0
2019-08-22,30.04,30.28,30.03,30.269,63100,26.7443561267003,26.9580260824396,26.7354532118778,26.9482328761349,70875.6640473987,0.0,1.0
2019-08-23,29.875,30.27,29.875,30.11,2723,26.5974580321295,26.9491231676171,26.5974580321295,26.8066765304576,3058.54886214052,0.0,1.0
2019-08-26,30.294,30.37,30.25,30.34,6607,26.970490163191,27.0381523158418,26.9313173379722,27.0114435713744,7421.16501364761,0.0,1.0
2019-08-27,30.252,30.33,30.23,30.33,2590,26.9330979209367,27.0025406565519,26.9135115083272,27.0025406565519,2909.15958609766,0.0,1.0
2019-08-28,30.258,30.258,30.2,30.2,642,26.9384396698302,26.9384396698302,26.8868027638598,26.8868027638598,721.112144507605,0.0,1.0
2019-08-29,30.429,30.46,30.3,30.3,2776,27.0906795132944,27.1182785492441,26.9758319120845,26.9758319120845,3118.07992702977,0.0,1.0
2019-08-30,30.515,30.515,30.43,30.435,435,27.1672445807676,27.1672445807676,27.0915698047766,27.0960212621879,488.604023147678,0.0,1.0
2019-09-03,30.489,30.489,30.37,30.465,500,27.1440970022292,27.1440970022292,27.0381523158418,27.1227300066553,561.613819709974,0.0,1.0
2019-09-04,30.7,30.7,30.61,30.61,1230,27.3319485049833,27.3319485049833,27.2518222715811,27.2518222715811,1381.56999648654,0.0,1.0
2019-09-05,30.845,30.91,30.81,30.81,2436,27.4610407699092,27.5189097162552,27.4298805680305,27.4298805680305,2736.18252962699,0.0,1.0
2019-09-06,30.944,31.0,30.91,30.93,19169,27.5491796266516,27.5990359496574,27.5189097162552,27.5367155459002,21531.150620041,0.0,1.0
2019-09-09,31.141,31.196,31.12,31.16,1987,27.7245670486543,27.7735330801779,27.7058709275271,27.741482586817,2231.85331952743,0.0,1.0
2019-09-10,31.186,31.209,31.14,31.14,3387,27.7646301653554,27.7851068694471,27.723676757172,27.723676757172,3804.37201471536,0.0,1.0
2019-09-11,31.471,31.49,31.426,31.49,2300,28.0183632377958,28.0352787759585,27.9783001210947,28.0352787759585,2583.42357066588,0.0,1.0
2019-09-12,31.665,31.69,31.59,31.59,1035,28.1910797853517,28.2133370724079,28.1243079241832,28.1243079241832,1162.54060679965,0.0,1.0
2019-09-13,32.04,32.04,31.94,31.94,3400,28.5249390911943,28.5249390911943,28.4359099429696,28.4359099429696,3818.97397402783,0.0,1.0
2019-09-16,31.857,31.857,31.857,31.857,0,28.3620157499431,28.3620157499431,28.3620157499431,28.3620157499431,0,0.0,1.0
2019-09-17,31.979,31.979,31.84,31.84,1356,28.4706313107773,28.4706313107773,28.3468807947449,28.3468807947449,1523.09667905345,0.0,1.0
2019-09-18,31.893,31.92,31.72,31.74,1647,28.394066243304,28.4181041133247,28.2400458168753,28.2578516465202,1849.95592212466,0.0,1.0
2019-09-19,32.158,32.158,32.158,32.158,0,28.6299934860995,28.6299934860995,28.6299934860995,28.6299934860995,0,0.0,1.0
2019-09-20,32.101,32.19,32.1,32.19,1509,28.5792468716114,28.6584828135314,28.5783565801292,28.6584828135314,1694.9505078847,0.0,1.0
2019-09-23,32.057,32.082,31.97,31.98,593,28.5400740463925,28.5623313334487,28.462618687437,28.4715216022595,666.07399017603,0.0,1.0
2019-09-24,32.162,32.322,32.162,32.322,773,28.6335546520285,28.776001289188,28.6335546520285,28.776001289188,868.254965271619,0.0,1.0
2019-09-25,32.311,32.311,32.12,32.12,383,28.7662080828833,28.7662080828833,28.5961624097741,28.5961624097741,430.19618589784,0.0,1.0
2019-09-26,32.333,32.333,32.31,32.33,3165,28.7857944954927,28.7857944954927,28.765317791401,28.783123621046,3555.01547876414,0.0,1.0
2019-09-27,31.888,32.02,31.888,31.98,485,28.3896147858928,28.5071332615494,28.3896147858928,28.4715216022595,544.765405118674,0.0,1.0
2019-09-30,31.981,31.981,31.86,31.86,401,28.4724118937418,28.4724118937418,28.3646866243899,28.3646866243899,450.414283407398,0.0,1.0
2019-10-01,31.842,32.02,31.842,32.02,602,28.3486613777094,28.5071332615494,28.3486613777094,28.5071332615494,676.183038930809,0.0,1.0
2019-10-02,31.48,31.54,31.48,31.53,643,28.026375861136,28.0797933500708,28.026375861136,28.0708904352484,722.235372147027,0.0,1.0
2019-10-03,31.62,31.62,31.335,31.495,600,28.1510166686506,28.1510166686506,27.8972835962102,28.0397302333697,673.936583651968,0.0,1.0
2019-10-04,32.008,32.008,31.8,31.8,1631,28.4964497637624,28.4964497637624,28.3112691354551,28.3112691354551,1831.98427989394,0.0,1.0
2019-10-07,31.875,31.95,31.85,31.88,1070,28.3780409966236,28.4448128577921,28.3557837095674,28.3824924540348,1201.85357417934,0.0,1.0
2019-10-08,31.6,31.75,31.6,31.75,13392,28.1332108390056,28.2667545613427,28.1332108390056,28.2667545613427,15042.264547112,0.0,1.0
2019-10-09,31.943,31.96,31.86,31.86,736,28.4385808174164,28.4537157726146,28.3646866243899,28.3646866243899,826.695542613081,0.0,1.0
2019-10-10,31.883,31.9,31.83,31.86,1133,28.3851633284816,28.4002982836798,28.3379778799225,28.3646866243899,1272.6169154628,0.0,1.0
2019-10-11,32.281,32.36,32.17,32.17,2138,28.7394993384159,28.8098323655134,28.6406769838865,28.6406769838865,2401.46069307984,0.0,1.0
2019-10-14,32.147,32.17,32.147,32.17,488,28.6202002797948,28.6406769838865,28.6202002797948,28.6406769838865,548.135088036934,0.0,1.0
2019-10-15,32.581,32.65,32.39,32.39,2658,29.00658678309,29.068016895365,28.8365411099808,28.8365411099808,2985.53906557822,0.0,1.0
2019-10-16,32.496,32.53,32.4,32.44,1986,28.930912007099,28.9611819174954,28.8454440248033,28.8810556840931,2230.73009188801,0.0,1.0
2019-10-17,32.397,32.47,32.39,32.45,929,28.8427731503565,28.9077644285606,28.8365411099808,28.8899585989156,1043.47847702113,0.0,1.0
2019-10-18,32.35,32.35,32.28,32.28,549,28.8009294506909,28.8009294506909,28.7386090469336,28.7386090469336,616.651974041552,0.0,1.0
2019-10-21,32.596,32.622,32.57,32.57,878,29.0199411553237,29.0430887338621,28.9967935767853,28.9967935767853,986.193867410713,0.0,1.0
2019-10-22,32.62,32.712,32.62,32.65,986,29.0413081508976,29.1232149672643,29.0413081508976,29.068016895365,1107.50245246807,0.0,1.0
2019-10-23,32.779,32.779,32.77,32.77,560,29.1828644965749,29.1828644965749,29.1748518732347,29.1748518732347,629.00747807517,0.0,1.0
2019-10-24,32.804,32.804,32.685,32.685,557,29.2051217836311,29.2051217836311,29.0991770972437,29.0991770972437,625.63779515691,0.0,1.0
2019-10-25,32.795,32.795,32.68,32.68,1697,29.1971091602908,29.1971091602908,29.0947256398324,29.0947256398324,1906.11730409565,0.0,1.0
2019-10-28,32.888,32.894,32.79,32.79,1996,29.2799062681398,29.2852480170333,29.1926577028796,29.1926577028796,2241.96236828222,0.0,1.0
2019-10-29,32.984,32.984,32.93,32.935,1217,29.3653742504355,29.3653742504355,29.3172985103942,29.3217499678054,1366.96803717408,0.0,1.0
2019-10-30,33.085,33.085,32.92,33.0,1083,29.4552936901425,29.4552936901425,29.3083955955717,29.3796189141515,1216.4555334918,0.0,1.0
2019-10-31,33.026,33.026,32.895,32.922,500,29.4027664926899,29.4027664926899,29.2861383085155,29.3101761785362,561.613819709974,0.0,1.0
2019-11-01,33.36,33.38,33.21,33.27,5685,29.7001238477604,29.7179296774053,29.5665801254233,29.6199976143582,6385.5491301024,0.0,1.0
2019-11-04,33.557,33.557,33.48,33.48,2205,29.8755112697631,29.8755112697631,29.80695882563,29.80695882563,2476.71694492098,0.0,1.0
2019-11-05,33.566,33.6,33.53,33.57,3050,29.8835238931033,29.9137938034997,29.8514733997424,29.8870850590323,3425.84430023084,0.0,1.0
2019-11-06,33.535,33.535,33.48,33.48,629,29.8559248571536,29.8559248571536,29.80695882563,29.80695882563,706.510185195148,0.0,1.0
2019-11-07,33.76,33.84,33.73,33.79,15578,30.0562404406592,30.127463759239,30.0295316961918,30.0829491851266,17497.6401668839,0.0,1.0
2019-11-08,33.694,33.694,33.54,33.54,454,29.9974812028309,29.9974812028309,29.8603763145649,29.8603763145649,509.945348296656,0.0,1.0
2019-11-11,33.64,33.64,33.6,33.6,437,29.9494054627896,29.9494054627896,29.9137938034997,29.9137938034997,490.850478426516,0.0,1.0
2019-11-12,33.766,33.775,33.746,33.77,638,30.0615821895527,30.0695948128929,30.0437763599077,30.0651433554817,716.619233949926,0.0,1.0
2019-11-13,33.621,33.632,33.5,33.5,448,29.9324899246269,29.9422831309316,29.824764655275,29.824764655275,503.205982460136,0.0,1.0
2019-11-14,33.499,33.499,33.285,33.415,867,29.8238743637927,29.8238743637927,29.6333519865919,29.749089879284,973.838363377096,0.0,1.0
2019-11-15,33.669,33.669,33.53,33.53,1701,29.9752239157747,29.9752239157747,29.8514733997424,29.8514733997424,1910.61021465333,0.0,1.0
2019-11-18,33.698,33.698,33.6,33.6,635,30.0010423687599,30.0010423687599,29.9137938034997,29.9137938034997,713.249551031666,0.0,1.0
2019-11-19,33.634,33.72,33.58,33.72,995,29.9440637138961,30.0206287813693,29.8959879738547,30.0206287813693,1117.61150122285,0.0,1.0
2019-11-20,33.55,33.6,33.44,33.6,553,29.8692792293873,29.9137938034997,29.7713471663402,29.9137938034997,621.144884599232,0.0,1.0
2019-11-21,33.531,33.573,33.51,33.53,6091,29.8523636912246,29.889755933479,29.8336675700974,29.8514733997424,6841.57955170691,0.0,1.0
2019-11-22,33.608,33.62,33.58,33.59,1236,29.9209161353577,29.9315996331446,29.8959879738547,29.9048908886772,1388.30936232305,0.0,1.0
2019-11-25,33.833,33.833,33.77,33.77,2186,30.1212317188632,30.1212317188632,30.0651433554817,30.0651433554817,2455.37561977201,0.0,1.0
2019-11-26,33.765,33.767,33.713,33.72,2309,30.0606918980704,30.0624724810349,30.0143967409936,30.0206287813693,2593.53261942066,0.0,1.0
2019-11-27,33.794,33.794,33.688,33.78,1841,30.0865103510556,30.0865103510556,29.9921394539374,30.0740462703041,2067.86208417212,0.0,1.0
2019-11-29,33.472,33.472,33.4,33.4,618,29.7998364937721,29.7998364937721,29.7357355070503,29.7357355070503,694.154681161527,0.0,1.0
2019-12-02,33.418,33.418,33.282,33.36,2210,29.7517607537307,29.7517607537307,29.6306811121451,29.7001238477604,2482.33308311809,0.0,1.0
2019-12-03,33.559,33.559,33.315,33.315,1947,29.8772918527275,29.8772918527275,29.6600607310593,29.6600607310593,2186.92421395064,0.0,1.0
2019-12-04,33.919,33.919,33.9,33.9,647,30.1977967863365,30.1977967863365,30.1808812481738,30.1808812481738,726.728282704705,0.0,1.0
2019-12-05,33.823,33.823,33.68,33.82,1717,30.1123288040408,30.1123288040408,29.9850171220794,30.109657929594,1928.58185688405,0.0,1.0
2019-12-06,34.177,34.178,34.1,34.11,812,30.4274919887562,30.4283822802384,30.3589395446232,30.3678424594457,912.060843208998,0.0,1.0
2019-12-09,33.987,34.08,33.975,34.08,1794,30.2583366071293,30.3411337149782,30.2476531093423,30.3411337149782,2015.07038511938,0.0,1.0
2019-12-10,33.984,34.045,33.984,34.045,761,30.2556657326825,30.3099735130996,30.2556657326825,30.3099735130996,854.776233598581,0.0,1.0
2019-12-11,34.059,34.059,33.96,33.96,264,30.3224375938511,30.3224375938511,30.2342987371086,30.2342987371086,296.532096806866,0.0,1.0
2019-12-12,34.124,34.14,33.98,34.065,1379,30.3803065401971,30.3945512039131,30.2521045667535,30.3277793427445,1548.93091476011,0.0,1.0
2019-12-13,34.129,34.15,33.955,34.02,2634,30.3847579976083,30.4034541187355,30.2298472796974,30.2877162260434,2958.58160223215,0.0,1.0
2019-12-16,34.275,34.29,34.18,34.18,1152,30.5147405540164,30.5280949262501,30.4301628632029,30.4301628632029,1293.95824061178,0.0,1.0
2019-12-17,34.278,34.278,34.278,34.278,113,30.5174114284632,30.5174114284632,30.5174114284632,30.5174114284632,126.924723254454,0.0,1.0
2019-12-18,34.104,34.119,34.08,34.091,1311,30.3625007105522,30.3758550827859,30.3411337149782,30.350926921283,1472.55143527955,0.0,1.0
2019-12-19,34.101,34.15,34.085,34.123,867,30.3598298361054,30.4034541187355,30.3455851723895,30.3794162487149,973.838363377096,0.0,1.0
2019-12-20,34.111,34.14,34.103,34.14,553,30.3687327509279,30.3945512039131,30.3616104190699,30.3945512039131,621.144884599231,0.0,1.0
2019-12-23,34.09,34.15,34.07,34.088,925,30.3500366298007,30.4034541187355,30.3322308001558,30.3482560468362,1038.98556646345,0.0,1.0
2019-12-24,33.29,33.29,33.29,33.29,79,30.2342987371086,30.2342987371086,30.2342987371086,30.2342987371086,86.984322767577,0.67,1.0
2019-12-26,33.387,33.387,33.333,33.333,1946,30.3223950716685,30.3223950716685,30.2733517513981,30.2733517513981,2142.67711526209,0.0,1.0
2019-12-27,33.33,33.338,33.33,33.338,1175,30.2706271224941,30.2778927995712,30.2706271224941,30.2778927995712,1293.75416774561,0.0,1.0
2019-12-30,33.003,33.3,33.003,33.3,4135,29.9736425719674,30.243380833455,29.9736425719674,30.243380833455,4552.91360308773,0.0,1.0
2019-12-31,33.15,33.15,33.02,33.02,987,30.1071493882592,30.1071493882592,29.9890821357563,29.9890821357563,1086.75350090631,0.0,1.0
2020-01-02,33.447,33.5,33.39,33.5,2291,30.3768876497468,30.4250227603826,30.3251197005724,30.4250227603826,2522.54536025973,0.0,1.0
2020-01-03,33.124,33.31,33.124,33.21,5242,30.0835359377587,30.2524629298014,30.0835359377587,30.1616419663375,5771.7951892106,0.0,1.0
2020-01-06,33.271,33.271,33.22,33.27,2382,30.2170427540505,30.2170427540505,30.1707240626839,30.2161345444158,2622.74249154897,0.0,1.0
2020-01-07,33.373,33.4,33.373,33.4,826,30.3096801367836,30.3342017969188,30.3096801367836,30.3342017969188,909.481653240741,0.0,1.0
2020-01-08,33.389,33.486,33.31,33.31,2897,30.3242114909378,30.4123078254977,30.2524629298014,30.2524629298014,3189.79219060342,0.0,1.0
2020-01-09,33.542,33.542,33.5,33.51,2411,30.4631675650375,30.4631675650375,30.4250227603826,30.434104856729,2654.6734454763,0.0,1.0
2020-01-10,33.35,33.48,33.31,33.48,2873,30.2887913151869,30.4068585676899,30.2524629298014,30.4068585676899,3163.36657356011,0.0,1.0
2020-01-13,33.497,33.497,33.36,33.36,1223,30.4222981314787,30.4222981314787,30.2978734115333,30.2978734115333,1346.60540183224,0.0,1.0
2020-01-14,33.515,33.515,33.44,33.44,113,30.4386459049022,30.4386459049022,30.3705301823043,30.3705301823043,124.420613578939,0.0,1.0
2020-01-15,33.337,33.355,33.335,33.355,504,30.2769845899366,30.2933323633601,30.2751681706673,30.2933323633601,554.937957909605,0.0,1.0
2020-01-16,33.431,33.431,33.36,33.36,1275,30.3623562955926,30.3623562955926,30.2978734115333,30.2978734115333,1403.86090542608,0.0,1.0
2020-01-17,33.421,33.421,33.36,33.39,1241,30.3532741992462,30.3532741992462,30.2978734115333,30.3251197005724,1366.42461461472,0.0,1.0
2020-01-21,33.254,33.35,33.254,33.35,1313,30.2016031902616,30.2887913151869,30.2016031902616,30.2887913151869,1445.70146574467,0.0,1.0
2020-01-22,33.368,33.368,33.36,33.36,281,30.3051390886104,30.3051390886104,30.2978734115333,30.2978734115333,309.399932882141,0.0,1.0
2020-01-23,33.47,33.47,33.335,33.39,3540,30.3977764713435,30.3977764713435,30.2751681706673,30.3251197005724,3897.77851388889,0.0,1.0
2020-01-24,33.341,33.4,33.28,33.4,12900,30.2806174284752,30.3342017969188,30.2252166407622,30.3342017969188,14203.7691607815,0.0,1.0
2020-01-27,32.777,32.87,32.777,32.82,9337,29.7683871945392,29.8528506905605,29.7683871945392,29.8074402088286,10280.6660972261,0.0,1.0
2020-01-28,33.033,33.033,32.99,32.99,1396,30.0008888610066,30.0008888610066,29.9618358467171,29.9618358467171,1537.09005801946,0.0,1.0
2020-01-29,32.938,33.01,32.938,32.97,626,29.9146089457159,29.9800000394099,29.9146089457159,29.9436716540244,689.268177879788,0.0,1.0
2020-01-30,32.874,32.874,32.63,32.63,758,29.8564835290991,29.8564835290991,29.6348803782473,29.6348803782473,834.609071618017,0.0,1.0
2020-01-31,32.358,32.358,32.358,32.358,1077,29.3878473576257,29.3878473576257,29.3878473576257,29.3878473576257,1185.84956481874,0.0,1.0
2020-02-03,32.589,32.67,32.589,32.67,614,29.5976437832272,29.6712087636329,29.5976437832272,29.6712087636329,676.055369358129,0.0,1.0
2020-02-04,33.093,33.093,33.09,33.09,223,30.0553814390849,30.0553814390849,30.052656810181,30.052656810181,245.538025027464,0.0,1.0
2020-02-05,33.395,33.395,33.31,33.36,2111,30.3296607487456,30.3296607487456,30.2524629298014,30.2978734115333,2324.35323243488,0.0,1.0
2020-02-06,33.558,33.56,33.55,33.559,2179,30.4776989191917,30.4795153384609,30.4704332421146,30.4786071288263,2399.2258140576,0.0,1.0
2020-02-07,33.266,33.35,33.26,33.35,3352,30.2125017058773,30.2887913151869,30.2070524480695,30.2887913151869,3690.77784704959,0.0,1.0
2020-02-10,33.247,33.247,33.09,33.09,1589,30.1952457228192,30.1952457228192,30.052656810181,30.052656810181,1749.59606174278,0.0,1.0
2020-02-11,33.381,33.445,33.3,33.445,5679,30.3169458138607,30.3750712304775,30.243380833455,30.3750712304775,6252.9616328743,0.0,1.0
2020-02-12,33.234,33.289,33.2,33.26,13152,30.1834389975689,30.233390527474,30.1525598699912,30.2070524480695,14481.2381397363,0.0,1.0
2020-02-13,32.998,33.061,32.998,33.01,1106,29.9691015237942,30.0263187307764,29.9691015237942,29.9800000394099,1217.78051874608,0.0,1.0
2020-02-14,32.752,32.783,32.71,32.783,821,29.7456819536732,29.773836452347,29.7075371490184,29.773836452347,903.976316356718,0.0,1.0
2020-02-18,32.234,32.32,32.234,32.32,1030,29.2752293629306,29.3533353915095,29.2752293629306,29.3533353915095,1134.09939810891,0.0,1.0
2020-02-19,32.226,32.251,32.226,32.251,175,29.2679636858535,29.2906689267194,29.2679636858535,29.2906689267194,192.686790940835,0.0,1.0
2020-02-20,31.939,32.03,31.82,32.0,3807,29.0073075207123,29.0899545974644,28.8992305741903,29.0627083084252,4191.76350349576,0.0,1.0
2020-02-21,31.688,31.76,31.688,31.735,701,28.7793469024181,28.844737996112,28.7793469024181,28.8220327552461,771.848231140144,0.0,1.0
2020-02-24,30.645,30.82,30.502,30.55,23348,27.8320842534903,27.991020939552,27.7022102757371,27.7458043381997,25707.7211136378,0.0,1.0
2020-02-25,30.54,30.925,30.48,30.91,1816,27.7367222418533,28.0863829511891,27.682229663775,28.0727598066695,1999.53835627747,0.0,1.0
2020-02-26,30.84,30.996,30.75,30.83,6086,28.0091851322448,28.1508658352484,27.9274462651274,28.0001030358984,6701.09605523384,0.0,1.0
2020-02-27,29.691,30.04,29.691,30.02,3662,26.9656522620454,27.2826174245342,26.9656522620454,27.2644532318414,4032.10873385908,0.0,1.0
2020-02-28,29.605,29.61,29.0,29.0,9151,26.8875462334665,26.8920872816397,26.3380794045104,26.3380794045104,10075.8675651405,0.0,1.0
2020-03-02,30.009,30.009,29.67,29.75,4071,27.2544629258604,27.2544629258604,26.946579859718,27.0192366304891,4482.44529097222,0.0,1.0
2020-03-03,29.65,29.93,29.55,29.93,2744,26.9284156670252,27.182714364724,26.8375947035614,27.182714364724,3021.3288819523,0.0,1.0
2020-03-04,30.303,30.303,29.95,30.0,1715,27.521476558444,27.521476558444,27.2008785574167,27.2462890391486,1888.33055122019,0.0,1.0
2020-03-05,29.8,29.873,29.71,29.873,3065,27.064647112221,27.1309464155496,26.9829082451035,27.1309464155496,3374.77150990662,0.0,1.0
2020-03-06,29.518,29.518,29.38,29.4,2863,26.808531995253,26.808531995253,26.6831990656729,26.7013632583657,3152.35589979206,0.0,1.0
2020-03-09,28.184,28.47,27.94,27.94,5178,25.5969803426455,25.8567282981521,25.3753771917938,25.3753771917938,5701.32687709511,0.0,1.0
2020-03-10,28.883,28.89,28.15,28.87,6913,26.2318188772577,26.2381763447001,25.5661012150678,26.2200121520074,7611.67877585138,0.0,1.0
2020-03-11,27.954,28.37,27.81,28.37,8549,25.3880921266787,25.7659073346882,25.2573099392908,25.7659073346882,9413.025004304,0.0,1.0
2020-03-12,25.15,25.99,24.675,25.99,77288,22.8414723111529,23.6043684042491,22.4100727346998,23.6043684042491,85099.2954184874,0.0,1.0
2020-03-13,25.85,25.88,25.354,25.72,6109,23.4772190553997,23.5044653444389,23.0267470766192,23.3591518028968,6726.42060490036,0.0,1.0
2020-03-16,24.27,24.91,24.16,24.16,2156,22.0422478326712,22.6235019988398,21.942344772861,21.942344772861,2373.90126439109,0.0,1.0
2020-03-17,25.45,25.594,24.67,24.82,5398,23.1139352015444,23.2447173889323,22.4055316865266,22.5417631317223,5943.56169999217,0.0,1.0
2020-03-18,25.069,25.069,25.05,25.05,744,22.7679073307472,22.7679073307472,22.7506513476891,22.7506513476891,819.194128342752,0.0,1.0
2020-03-19,25.484,25.69,25.33,25.33,2355,23.1448143291221,23.3319055138576,23.0049500453878,23.0049500453878,2593.01367237524,0.0,1.0
2020-03-20,25.458,26.21,25.458,26.21,2310,23.1212008786215,23.8041745238695,23.1212008786215,23.8041745238695,2543.46564041903,0.0,1.0
2020-03-23,25.25,25.44,25.25,25.44,558,22.9322932746168,23.104853105198,22.9322932746168,23.104853105198,614.395596257062,0.0,1.0
2020-03-24,26.796,27.079,26.72,26.89,3949,24.3363853697676,24.5934086963702,24.2673614375351,24.4217570754236,4348.11507100204,0.0,1.0
2020-03-25,27.147,27.45,26.578,26.82,9731,24.6551669515256,24.930354470821,24.1383956694164,24.3581824009989,10714.4866436872,0.0,1.0
2020-03-26,28.178,28.206,27.68,27.68,1443,25.5915310848377,25.6169609546075,25.1392426867878,25.1392426867878,1588.84022472928,0.0,1.0
2020-03-27,28.12,28.47,28.09,28.09,9364,25.5388549260287,25.8567282981521,25.5116086369895,25.5116086369895,10310.3949163999,0.0,1.0
2020-03-30,28.586,28.586,28.24,28.32,3174,25.9620806157701,25.9620806157701,25.6478400821853,25.7204968529563,3494.78785397835,0.0,1.0
2020-03-31,27.717,27.717,27.48,27.66,565,25.1728464432694,25.1728464432694,24.9576007598602,25.121078494095,622.103067894697,0.0,1.0
2020-04-01,26.507,26.73,26.507,26.63,4622,24.0739127853571,24.2764435338814,24.0739127853571,24.1856225704176,5089.13341559166,0.0,1.0
2020-04-02,26.803,26.803,26.35,26.35,2404,24.34274283721,24.34274283721,23.9313238727189,23.9313238727189,2646.96597383868,0.0,1.0
2020-04-03,26.236,26.236,26.14,26.218,1089,23.8277879743701,23.8277879743701,23.7405998494448,23.8114402009466,1199.0623733404,0.0,1.0
2020-04-06,27.666,27.666,27.19,27.19,2793,25.1265277519029,25.1265277519029,24.6942199658151,24.6942199658151,3075.28118341572,0.0,1.0
2020-04-07,27.98,28.49,27.98,28.46,1655,25.4117055771793,25.8748924908448,25.4117055771793,25.8476462018057,1822.2665086119,0.0,1.0
2020-04-08,27.911,27.911,27.71,27.71,840,25.3490391123893,25.3490391123893,25.166488975827,25.166488975827,924.896596516007,0.0,1.0
2020-04-09,28.185,28.361,28.1,28.11,9863,25.5978885522801,25.7577334479765,25.5206907333359,25.5297728296823,10859.8275374255,0.0,1.0
2020-04-13,28.091,28.091,28.04,28.04,1250,25.5125168466241,25.5125168466241,25.4661981552576,25.4661981552576,1376.33422100597,0.0,1.0
2020-04-14,28.576,28.75,28.576,28.66,3267,25.9529985194237,26.1110269958508,25.9529985194237,26.0292881287333,3597.18712002119,0.0,1.0
2020-04-15,28.34,28.471,28.3,28.3,1393,25.7386610456491,25.8576365077867,25.7023326602636,25.7023326602636,1533.78685588905,0.0,1.0
2020-04-16,28.237,28.237,28.07,28.07,1127,25.6451154532813,25.6451154532813,25.4934444442967,25.4934444442967,1240.90293365898,0.0,1.0
2020-04-17,28.449,28.54,28.25,28.54,931,25.8376558958247,25.9203029725767,25.6569221785316,25.9203029725767,1025.09372780524,0.0,1.0
2020-04-20,28.072,28.43,28.062,28.32,12993,25.495260863566,25.8203999127665,25.4861787672196,25.7204968529563,14306.1684268244,0.0,1.0
2020-04-21,27.907,27.94,27.85,27.93,4967,25.3454062738507,25.3753771917938,25.2936383246763,25.3662950954474,5469.0016605893,0.0,1.0
2020-04-22,28.307,28.32,28.17,28.17,1714,25.708690127706,25.7204968529563,25.5842654077606,25.5842654077606,1887.22948384338,0.0,1.0
2020-04-23,28.383,28.639,28.38,28.5,6606,25.7777140599385,26.0102157264059,25.7749894310346,25.8839745871912,7273.65109117233,0.0,1.0
2020-04-24,28.606,28.606,28.56,28.58,453,25.9802448084629,25.9802448084629,25.9384671652695,25.9566313579623,498.783521692561,0.0,1.0
2020-04-27,28.936,28.938,28.81,28.93,3071,26.2799539878935,26.2817704071628,26.1655195739291,26.2745047300857,3381.37791416745,0.0,1.0
2020-04-28,29.324,29.629,29.324,29.5,1940,26.6323393261332,26.9093432646978,26.6323393261332,26.7921842218295,2136.07071100125,0.0,1.0
2020-04-29,29.825,30.075,29.825,29.981,6619,27.0873523530869,27.3144047617465,27.0873523530869,27.2290330560905,7287.96496707079,0.0,1.0
2020-04-30,28.905,29.11,28.83,29.11,2053,26.2517994892197,26.4379824643206,26.1836837666218,26.4379824643206,2260.4913245802,0.0,1.0
2020-05-01,28.495,28.58,28.46,28.58,759,25.879433539018,25.9566313579623,25.8476462018057,25.9566313579623,835.710138994822,0.0,1.0
2020-05-04,28.495,28.495,28.495,28.495,57,25.879433539018,25.879433539018,25.879433539018,25.879433539018,62.760840477872,0.0,1.0
2020-05-05,28.645,28.7,28.645,28.7,405,26.0156649842138,26.0656165141189,26.0156649842138,26.0656165141189,445.932287605932,0.0,1.0
2020-05-06,28.43,28.77,28.43,28.77,1149,25.8203999127665,26.1291911885435,25.8203999127665,26.1291911885435,1265.12641594868,0.0,1.0
2020-05-07,28.856,28.87,28.73,28.87,2087,26.2072972171224,26.2200121520074,26.092862803158,26.2200121520074,2297.92761539156,0.0,1.0
2020-05-08,29.287,29.287,29.253,29.253,175,26.5987355696515,26.5987355696515,26.5678564420738,26.5678564420738,192.686790940835,0.0,1.0
2020-05-11,29.597,29.597,29.555,29.585,475,26.8802805563894,26.8802805563894,26.8421357517346,26.8693820407738,523.007003982267,0.0,1.0
2020-05-12,29.259,29.57,29.259,29.53,2958,26.5733056998817,26.8557588962542,26.5733056998817,26.8194305108686,3256.95730058851,0.0,1.0
2020-05-13,29.305,29.51,29.305,29.51,902,26.615083343075,26.8012663181759,26.615083343075,26.8012663181759,993.162773877905,0.0,1.0
2020-05-14,28.923,28.923,28.61,28.61,3877,26.2681472626432,26.2681472626432,25.9838776470014,25.9838776470014,4268.8382198721,0.0,1.0
2020-05-15,28.945,29.02,28.934,29.02,1776,26.2881278746052,26.3562435972031,26.2781375686242,26.3562435972031,1955.49566120528,0.0,1.0
2020-05-18,29.698,29.698,29.44,29.44,224,26.9720097294879,26.9720097294879,26.7376916437512,26.7376916437512,246.639092404269,0.0,1.0
2020-05-19,29.365,29.488,29.365,29.488,263,26.6695759211533,26.7812857062138,26.6695759211533,26.7812857062138,289.580720099655,0.0,1.0
2020-05-20,29.822,29.88,29.79,29.79,1689,27.084627724183,27.137303882992,27.0555650158746,27.0555650158746,1859.70279942326,0.0,1.0
2020-05-21,29.503,29.69,29.503,29.69,1271,26.7949088507334,26.9647440524108,26.7949088507334,26.9647440524108,1399.45663591887,0.0,1.0
2020-05-22,29.55,29.558,29.51,29.51,1155,26.8375947035614,26.8448603806385,26.8012663181759,26.8012663181759,1271.73282020951,0.0,1.0
2020-05-26,30.5,30.58,30.468,30.506,13290,27.7003938564678,27.7730506272388,27.6713311481594,27.7058431142756,14633.1854377354,0.0,1.0
2020-05-27,30.886,30.99,30.727,30.99,1222,28.0509627754382,28.1454165774405,27.9065574435307,28.1454165774405,1345.50433445543,0.0,1.0
2020-05-28,31.291,31.49,31.27,31.37,659,28.4187876774667,28.5995213947597,28.3997152751393,28.4905362386031,725.603401314344,0.0,1.0
2020-05-29,31.032,31.032,30.946,31.0,1875,28.1835613820954,28.1835613820954,28.1054553535165,28.1544986737869,2064.50133150894,0.0,1.0
2020-06-01,31.495,31.495,31.1,31.1,1385,28.6040624429329,28.6040624429329,28.2453196372508,28.2453196372508,1524.97831687461,0.0,1.0
2020-06-02,31.627,31.73,31.55,31.73,2187,28.7239461147051,28.8174917070729,28.654013972838,28.8174917070729,2408.03435307204,0.0,1.0
2020-06-03,31.803,31.82,31.64,31.64,16333,28.8837910104015,28.8992305741903,28.7357528399554,28.7357528399554,17983.7334653523,0.0,1.0
2020-06-04,31.467,31.6,31.465,31.6,608,28.578632573163,28.6994244545699,28.5768161538937,28.6994244545699,669.448965097301,0.0,1.0
2020-06-05,31.843,31.92,31.799,31.88,4287,28.920119395787,28.9900515376542,28.8801581718629,28.9537231522686,4720.27584436206,0.0,1.0
2020-06-08,32.26,32.26,31.86,31.86,879,29.2988428134312,29.2988428134312,28.9355589595759,28.9355589595759,967.838224211393,0.0,1.0
2020-06-09,32.152,32.152,31.95,31.95,516,29.2007561728902,29.2007561728902,29.0172978266933,29.0172978266933,568.150766431263,0.0,1.0
2020-06-10,32.142,32.178,31.92,32.06,11622,29.1916740765439,29.2243696233908,28.9900515376542,29.1172008865035,12796.605053225,0.0,1.0
2020-06-11,30.853,31.45,30.853,31.45,2676,28.0209918574951,28.5631930093742,28.0209918574951,28.5631930093742,2946.45630032957,0.0,1.0
2020-06-12,31.37,31.43,31.29,31.43,1592,28.4905362386031,28.5450288166814,28.417879467832,28.5450288166814,1752.8992638732,0.0,1.0
2020-06-15,31.069,31.12,30.99,31.0,3299,28.217165138577,28.2634838299435,28.1454165774405,28.1544986737869,3632.42127607894,0.0,1.0
2020-06-16,31.595,31.805,31.595,31.79,2354,28.6948834063967,28.8856074296707,28.6948834063967,28.8719842851512,2591.91260499843,0.0,1.0
2020-06-17,31.77,31.985,31.77,31.92,8727,28.8538200924584,29.0490851639056,28.8538200924584,28.9900515376542,9609.01499737525,0.0,1.0
2020-06-18,31.762,31.762,31.64,31.64,470,28.8465544153813,28.8465544153813,28.7357528399554,28.7357528399554,517.501667098243,0.0,1.0
2020-06-19,31.627,31.627,31.627,31.627,201,28.7239461147051,28.7239461147051,28.7239461147051,28.7239461147051,221.314542737759,0.0,1.0
2020-06-22,31.785,31.82,31.696,31.696,901,28.867443236978,28.8992305741903,28.7866125794952,28.7866125794952,992.061706501099,0.0,1.0
2020-06-23,31.917,32.04,31.917,32.04,482,28.9873269087502,29.0990366938107,28.9873269087502,29.0990366938107,530.714475619901,0.0,1.0
2020-06-24,31.125,31.125,31.125,31.125,6,28.3895433272313,28.3895433272313,28.3895433272313,28.3895433272313,6.57812624343517,0.1338,1.0
2020-06-25,31.496,31.496,31.496,31.496,35,28.7279375625535,28.7279375625535,28.7279375625535,28.7279375625535,38.3724030867051,0.0,1.0
2020-06-26,31.207,31.207,31.207,31.207,48,28.4643366622621,28.4643366622621,28.4643366622621,28.4643366622621,52.6250099474813,0.0,1.0
2020-06-29,31.1974,31.1974,30.9902,31.12,404,28.4555803693804,28.4555803693804,28.2665903813515,28.3849827580221,442.927167057968,0.0,1.0
2020-06-30,30.918,31.011,30.918,31.011,949,28.2007357619707,28.2855623492617,28.2007357619707,28.2855623492617,1040.44030083666,0.0,1.0
2020-07-01,30.812,30.812,30.67,30.67,290,28.1040516947358,28.1040516947358,27.9745315291947,27.9745315291947,317.942768432699,0.0,1.0
2020-07-02,30.996,31.03,30.996,31.03,100,28.2718806416341,28.3028925122566,28.2718806416341,28.3028925122566,109.635437390586,0.0,1.0
2020-07-06,31.41,31.42,31.335,31.42,1100,28.6494957721554,28.6586169105738,28.5810872340175,28.6586169105738,1205.98981129645,0.0,1.0
2020-07-07,31.133,31.359,31.13,31.29,6454,28.396840237966,28.6029779662216,28.3941038964405,28.5400421111347,7075.87112918843,0.0,1.0
2020-07-08,31.119,31.119,30.91,31.0,1736,28.3840706441803,28.3840706441803,28.193438851236,28.2755290970015,1903.27119310057,0.0,1.0
2020-07-09,30.98,31.05,30.78,31.05,3698,28.2572868201647,28.3211347890934,28.0748640517969,28.3211347890934,4054.31847470387,0.0,1.0
2020-07-10,31.382,31.382,31.263,31.263,141990,28.6239565845839,28.6239565845839,28.5154150374051,28.5154150374051,155671.357550893,0.0,1.0
2020-07-13,31.202,31.58,31.2,31.54,8499,28.4597760930529,28.804555125268,28.4579518653692,28.7680705715944,9317.91582382591,0.0,1.0
2020-07-14,31.433,31.433,31.25,31.25,3250,28.6704743905177,28.6704743905177,28.5035575574612,28.5035575574612,3563.15171519404,0.0,1.0
2020-07-15,31.783,31.97,31.78,31.97,5997,28.9897142351612,29.1602795235851,28.9869778936357,29.1602795235851,6574.83718031345,0.0,1.0
2020-07-16,31.464,31.555,31.464,31.525,1119,28.6987499196147,28.781752279222,28.6987499196147,28.7543888639668,1226.82054440066,0.0,1.0
2020-07-17,31.539,31.539,31.539,31.539,100,28.7671584577526,28.7671584577526,28.7671584577526,28.7671584577526,109.635437390586,0.0,1.0
2020-07-20,31.578,31.578,31.578,31.578,100,28.8027308975843,28.8027308975843,28.8027308975843,28.8027308975843,109.635437390586,0.0,1.0
2020-07-21,31.579,31.63,31.579,31.6,663,28.8036430114261,28.8501608173599,28.8036430114261,28.8227974021047,726.882949899586,0.0,1.0
2020-07-22,31.5172,31.5172,31.45,31.45,1193,28.7472743760005,28.7472743760005,28.6859803258289,28.6859803258289,1307.95076806969,0.0,1.0
2020-07-23,31.3952,31.47,31.38,31.47,845,28.6359964872962,28.7042226026657,28.6221323569002,28.7042226026657,926.419445950451,0.0,1.0
2020-07-24,31.3742,31.3742,31.3742,31.3742,7,28.6168420966175,28.6168420966175,28.6168420966175,28.6168420966175,7.67448061734103,0.0,1.0
2020-07-27,31.978,32.0,31.978,31.99,676,29.1675764343198,29.1876429388402,29.1675764343198,29.1785218004218,741.135556760361,0.0,1.0
2020-07-28,31.8238,31.91,31.8238,31.901,3216,29.0269284799082,29.1055526930747,29.0269284799082,29.0973436684982,3525.87566648125,0.0,1.0
2020-07-29,31.8669,31.8669,31.72,31.72,1617,29.0662405864915,29.0662405864915,28.9322510631254,28.9322510631254,1772.80502260578,0.0,1.0
2020-07-30,31.3688,31.3688,31.14,31.14,482,28.6119166818716,28.6119166818716,28.4032250348589,28.4032250348589,528.442808222625,0.0,1.0
2020-07-31,30.522,30.8,30.47,30.8,1514,27.8395386806025,28.0931063286337,27.7921087608269,28.0931063286337,1659.88052209348,0.0,1.0
2020-08-03,31.1332,31.1332,30.8394,30.8394,1130,28.3970226607344,28.3970226607344,28.1290436140022,28.1290436140022,1238.88044251362,0.0,1.0
2020-08-04,31.4729,31.4729,31.15,31.15,783,28.706867732807,28.706867732807,28.4123461732773,28.4123461732773,858.44547476829,0.0,1.0
2020-08-05,31.43,31.65,31.4,31.6169,3100,28.6677380489921,28.8684030941967,28.640374633737,28.8382121260318,3398.69855910817,0.0,1.0
2020-08-06,31.4163,31.4163,31.32,31.32,601,28.6552420893589,28.6552420893589,28.5674055263899,28.5674055263899,658.908978717423,0.0,1.0
2020-08-07,31.4047,31.4047,31.27,31.31,936,28.6446615687936,28.6446615687936,28.5217998342979,28.5582843879715,1026.18769397589,0.0,1.0
2020-08-10,31.58,31.58,31.51,31.54,1091,28.804555125268,28.804555125268,28.7407071563392,28.7680705715944,1196.12262193129,0.0,1.0
2020-08-11,31.74,32.12,31.73,32.11,3227,28.9504933399622,29.2970965998609,28.9413722015438,29.2879754614425,3537.93556459421,0.0,1.0
2020-08-12,32.4317,32.57,32.35,32.35,5194,29.581402484362,29.7075478286883,29.5068827834838,29.5068827834838,5694.46461806705,0.0,1.0
2020-08-13,32.44,32.44,32.4042,32.4042,2479,29.5889730292493,29.5889730292493,29.5563193537115,29.5563193537115,2717.86249291263,0.0,1.0
2020-08-14,32.4375,32.4375,32.4375,32.4375,159,29.5866927446447,29.5866927446447,29.5866927446447,29.5866927446447,174.320345451032,0.0,1.0
2020-08-17,32.5575,32.5575,32.475,32.499,1653,29.6961464056653,29.6961464056653,29.6208970137136,29.6427877459178,1812.27378006639,0.0,1.0
2020-08-18,32.7078,32.7078,32.7078,32.7078,47,29.8332371160937,29.8332371160937,29.8332371160937,29.8332371160937,51.5286555735755,0.0,1.0
2020-08-19,32.5239,32.7231,32.5239,32.71,2046,29.6654993805796,29.8471924578738,29.6654993805796,29.8352437665458,2243.14104901139,0.0,1.0
2020-08-20,32.4616,32.4616,32.4616,32.4616,53,29.608674688233,29.608674688233,29.608674688233,29.608674688233,58.1067818170106,0.0,1.0
2020-08-21,32.365,32.365,32.28,32.28,1110,29.5205644911114,29.5205644911114,29.4430348145551,29.4430348145551,1216.9533550355,0.0,1.0
2020-08-24,32.7228,32.7228,32.63,32.63,873,29.8469188237213,29.8469188237213,29.7622746591986,29.7622746591986,957.117368419816,0.0,1.0
2020-08-25,32.6392,32.6399,32.59,32.59,2120,29.7706661065436,29.7713045862329,29.7257901055251,29.7257901055251,2324.27127268042,0.0,1.0
2020-08-26,32.7029,32.74,32.6,32.6,1022,29.8287677582687,29.8626071818009,29.7349112439435,29.7349112439435,1120.47417013179,0.0,1.0
2020-08-27,32.415,32.57,32.415,32.57,1624,29.5661701832033,29.7075478286883,29.5661701832033,29.7075478286883,1780.47950322312,0.0,1.0
2020-08-28,32.534,32.534,32.3701,32.3701,648,29.6747117303821,29.6747117303821,29.5252162717048,29.5252162717048,710.437634290998,0.0,1.0
2020-08-31,32.51,32.6084,32.47,32.54,2633,29.652820998178,29.7425730002149,29.6163364445044,29.6801844134332,2886.70106649413,0.0,1.0
2020-09-01,32.5855,32.5865,32.5,32.51,3321,29.7216855932368,29.7225977070787,29.6436998597596,29.652820998178,3640.99287574137,0.0,1.0
2020-09-02,32.91,32.91,32.76,32.8,3945,30.0176665349135,30.0176665349135,29.8808494586377,29.9173340123112,4325.11800505862,0.0,1.0
2020-09-03,32.31,32.74,32.31,32.74,3713,29.4703982298102,29.8626071818009,29.4703982298102,29.8626071818009,4070.76379031247,0.0,1.0
2020-09-04,32.4,32.4,32.04,32.3,2491,29.5524884755757,29.5524884755757,29.2241274925138,29.4612770913919,2731.0187453995,0.0,1.0
2020-09-08,32.1803,32.202,32.09,32.09,1596,29.3520970645238,29.3718899348917,29.2697331846057,29.2697331846057,1749.78158075375,0.0,1.0
2020-09-09,32.3083,32.31,32.269,32.27,978,29.4688476362791,29.4703982298102,29.4330015622949,29.4339136761367,1072.23457767993,0.0,1.0
2020-09-10,32.3672,32.4,32.3672,32.39,509,29.5225711415634,29.5524884755757,29.5225711415634,29.5433673371573,558.044376318083,0.0,1.0
2020-09-11,32.7567,32.77,32.69,32.77,516,29.8778394829596,29.8899705970561,29.817001489709,29.8899705970561,565.718856935424,0.0,1.0
2020-09-14,32.9399,33.04,32.9399,33.04,205,30.0449387387845,30.1362413343525,30.0449387387845,30.1362413343525,224.752646650701,0.0,1.0
2020-09-15,33.0437,33.0437,33.01,33.01,442,30.1396161555673,30.1396161555673,30.1088779190974,30.1088779190974,484.588633266391,0.0,1.0
2020-09-16,33.1963,33.28,33.1963,33.23,1275,30.2788047278319,30.3551486563938,30.2788047278319,30.3095429643019,1397.85182672997,0.0,1.0
2020-09-17,33.23,33.23,33.14,33.14,1222,30.3095429643019,30.3095429643019,30.2274527185364,30.2274527185364,1339.74504491296,0.0,1.0
2020-09-18,33.133,33.19,33.12,33.18,611,30.2210679216435,30.2730584106284,30.2092104416996,30.26393727221,669.872522456482,0.0,1.0
2020-09-21,32.6385,32.7,32.3366,32.59,7655,29.7700276268543,29.8261226281274,29.4946604580032,29.7257901055251,8392.59273224936,0.0,1.0
2020-09-22,32.7508,32.7508,32.61,32.61,117,29.8724580112928,29.8724580112928,29.7440323823619,29.7440323823619,128.273461746986,0.0,1.0
2020-09-23,32.9927,33.1,32.94,33.1,2583,30.0930983496336,30.1909681648629,30.0450299501687,30.1909681648629,2831.88334779884,0.0,1.0
2020-09-24,32.8648,32.97,32.67,32.67,2230,30.0030179866136,30.0990574419637,29.8251806681515,29.8251806681515,2442.70439836083,0.02914,1.0
2020-09-25,32.9053,32.9053,32.9053,32.9053,122,30.0399913510782,30.0399913510782,30.0399913510782,30.0399913510782,133.636742869965,0.0,1.0
2020-09-28,33.3762,33.3762,33.21,33.21,202,30.4698865937055,30.4698865937055,30.3181588610135,30.3181588610135,221.267393932236,0.0,1.0
2020-09-29,33.4276,33.4276,33.4276,33.4276,3,30.5168108142853,30.5168108142853,30.5168108142853,30.5168108142853,3.28614941483519,0.0,1.0
2020-09-30,33.1918,33.1918,33.06,33.06,6721,30.3015436700689,30.3015436700689,30.1812204741074,30.1812204741074,7362.07007236911,0.0,1.0
2020-10-01,33.1282,33.1282,33.04,33.08,6643,30.2434817940207,30.2434817940207,30.1629620225199,30.1994789256949,7276.6301875834,0.0,1.0
2020-10-02,32.9298,32.93,32.86,32.8658,1768,30.0623579542729,30.0625405387888,29.9986359582326,30.0039309091929,1936.63738847621,0.0,1.0
2020-10-05,33.1564,33.17,33.08,33.0999,4115,30.2692262107591,30.2816419578385,30.1994789256949,30.2176460850244,4507.5016140156,0.0,1.0
2020-10-06,33.0822,33.25,33.0799,33.25,757,30.2014873553695,30.3546757641885,30.1993876334369,30.3546757641885,829.205035676747,0.0,1.0
2020-10-07,33.215,33.25,33.17,33.2,2504,30.3227234739104,30.3546757641885,30.2816419578385,30.3090296352198,2742.83937824911,0.0,1.0
2020-10-08,33.227,33.28,33.21,33.28,372,30.3336785448629,30.3820634415697,30.3181588610135,30.3820634415697,407.482527439564,0.0,1.0
2020-10-09,33.2208,33.2301,33.2208,33.2301,5818,30.3280184248707,30.3365086048589,30.3280184248707,30.3365086048589,6372.93909850373,0.0,1.0
2020-10-12,33.3199,33.3199,33.22,33.27,6840,30.4184890524867,30.4184890524867,30.3272880868072,30.372934215776,7492.42066582425,0.0,1.0
2020-10-13,33.2132,33.2132,33.2132,33.2132,28,30.3210802132675,30.3210802132675,30.3210802132675,30.3210802132675,30.6707278717952,0.0,1.0
2020-10-14,33.3226,33.38,33.3226,33.3699,17521,30.420953943451,30.4733556995071,30.420953943451,30.4641351814554,19192.2079657758,0.0,1.0
2020-10-15,32.9785,32.9785,32.8902,32.8902,465,30.1068172838884,30.1068172838884,30.0262062201297,30.0262062201297,509.353159299455,0.0,1.0
2020-10-16,32.9415,32.9487,32.93,32.93,1535,30.0730391484516,30.0796121910231,30.0625405387888,30.0625405387888,1681.41311725734,0.0,1.0
2020-10-19,32.9481,33.12,32.9481,33.12,164,30.0790644374754,30.2359958288698,30.0790644374754,30.2359958288698,179.642834677657,0.0,1.0
2020-10-20,32.9874,33.03,32.9874,32.988,1681,30.1149422948448,30.1538327967262,30.1149422948448,30.1154900483925,1841.33905544599,0.0,1.0
2020-10-21,33.1859,33.258,33.105,33.258,8773,30.2961574268506,30.3619791448235,30.2223019901792,30.3619791448235,9609.79627211638,0.0,1.0
2020-10-22,33.0749,33.09,33.0,33.09,1295,30.1948230205401,30.2086081514886,30.1264451193449,30.2086081514886,1418.52116407052,0.0,1.0
2020-10-23,33.0775,33.0775,33.0,33.02,1963,30.1971966192464,30.1971966192464,30.1264451193449,30.1447035709324,2150.2371004405,0.0,1.0
2020-10-26,32.7378,32.7378,32.7378,32.7378,366,29.8870768190331,29.8870768190331,29.8870768190331,29.8870768190331,400.910228609893,0.0,1.0
2020-10-27,32.896,32.92,32.88,32.8801,1101,30.03150117109,30.053411312995,30.0168944098201,30.016985702078,1206.01683524452,0.0,1.0
2020-10-28,32.47,32.58,32.47,32.58,1413,29.6425961522767,29.7430176360078,29.6425961522767,29.7430176360078,1547.77637438738,0.0,1.0
2020-10-29,32.7294,32.7294,32.65,32.65,140,29.8794082693663,29.8794082693663,29.806922216564,29.806922216564,153.353639358976,0.0,1.0
2020-10-30,32.5045,32.5045,32.38,32.38,770,29.6740919812651,29.6740919812651,29.560433120133,29.560433120133,843.445016474366,0.0,1.0
2020-11-02,32.79,32.79,32.76,32.7802,1207,29.9347313776764,29.9347313776764,29.9073437002952,29.9257847363985,1322.12744790203,0.0,1.0
2020-11-03,33.5143,33.5143,33.3276,33.33,2040,30.595961201917,30.595961201917,30.4255185563479,30.4277095705384,2234.58160208794,0.0,1.0
2020-11-04,33.4202,33.6191,33.4202,33.6191,858,30.5100551871979,30.6916354882354,30.5100551871979,30.6916354882354,939.838732642867,0.0,1.0
2020-11-05,34.2213,34.2213,34.1202,34.2019,4325,31.2413974655345,31.2413974655345,31.1491009927598,31.2236867674947,4737.53207305408,0.0,1.0
2020-11-06,34.3271,34.3799,34.3271,34.3799,674,31.3379846744323,31.3861869866232,31.3379846744323,31.3861869866232,738.28823519964,0.0,1.0
2020-11-09,35.336,35.6101,35.336,35.6101,614,32.2590322647628,32.5092643437693,32.2590322647628,32.5092643437693,672.565246902937,0.0,1.0
2020-11-10,35.07,35.21,34.98,34.98,4144,32.0161948586493,32.1440040197617,31.9340318265056,31.9340318265056,4539.26772502568,0.0,1.0
2020-11-11,35.2305,35.2305,35.2305,35.2305,67,32.1627189326388,32.1627189326388,32.1627189326388,32.1627189326388,73.3906702646528,0.0,1.0
2020-11-12,34.6999,34.81,34.6999,34.79,1510,31.678322212023,31.778834988012,31.678322212023,31.7605765364246,1654.02853880038,0.0,1.0
2020-11-13,35.2157,35.24,34.94,34.94,2930,32.1492076784641,32.1713916971429,31.8975149233307,31.8975149233307,3209.47259515571,0.0,1.0
2020-11-16,35.6104,35.62,35.52,35.62,1549,32.5095382205431,32.5183022773051,32.4270100193676,32.5183022773051,1696.74848119324,0.0,1.0
2020-11-17,35.5059,35.65,35.44,35.44,7392,32.4141378109985,32.5456899546863,32.3539762130177,32.3539762130177,8097.07215815391,0.0,1.0
2020-11-18,35.32,35.629,35.32,35.6,1596,32.2444255034928,32.5265185805194,32.2444255034928,32.5000438257176,1748.23148869233,0.0,1.0
2020-11-19,35.5321,35.5321,35.36,35.36,232,32.4380563825781,32.4380563825781,32.2809424066678,32.2809424066678,254.128888080588,0.0,1.0
2020-11-20,35.9205,35.9205,35.75,35.75,344,32.792635512407,32.792635512407,32.6369822126237,32.6369822126237,376.811799567769,0.0,1.0
2020-11-23,35.9259,36.158,35.9259,36.158,816,32.7975652943356,33.0094546250083,32.7975652943356,33.0094546250083,893.832640835173,0.0,1.0
2020-11-24,36.49,36.52,36.35,36.35,7233,33.3125449213605,33.3399325987417,33.1847357602481,33.1847357602481,7922.90623916766,0.0,1.0
2020-11-25,36.2,36.25,35.989,36.0499,671,33.047797373342,33.0934435023107,32.8551707090941,32.910767694178,735.002085784806,0.0,1.0
2020-11-27,36.6955,36.71,36.66,36.66,1429,33.5001505114219,33.5133878888228,33.4677417598541,33.4677417598541,1565.30250459983,0.0,1.0
2020-11-30,35.809,36.24,35.809,36.24,6440,32.6908446448068,33.084314276517,32.6908446448068,33.084314276517,7054.26741051288,0.0,1.0
2020-12-01,36.4793,36.56,36.366,36.366,946,33.3027766497612,33.3764495019167,33.1993425215181,33.1993425215181,1036.23244881137,0.0,1.0
2020-12-02,36.3097,36.4,36.3097,36.3199,1771,33.1479449802994,33.2303818892168,33.1479449802994,33.157256790609,1939.92353789104,0.0,1.0
2020-12-03,36.3511,36.5,36.3511,36.44,20882,33.1857399750855,33.3216741471543,33.1857399750855,33.2668987923918,22873.7906935295,0.0,1.0
2020-12-04,36.51,36.54,36.4505,36.4505,8653,33.330803372948,33.3581910503292,33.2764844794752,33.2764844794752,9478.35029552298,0.0,1.0
2020-12-07,36.04,36.12,35.88,36.06,5627,32.9017297606422,32.9747635669921,32.7556621479423,32.9199882122297,6163.72091909254,0.0,1.0
2020-12-08,36.14,36.17,35.9971,35.9971,4361,32.9930220185796,33.0204096959608,32.862565381987,32.862565381987,4776.96586603209,0.0,1.0
2020-12-09,36.3633,36.44,36.3471,36.44,7011,33.1968776305538,33.2668987923918,33.182088284768,33.2668987923918,7679.73118246986,0.0,1.0
2020-12-10,36.3633,36.39,36.15,36.15,1916,33.1968776305538,33.2212526634231,33.0021512443733,33.0021512443733,2098.75409294141,0.0,1.0
2020-12-11,36.4692,36.5118,36.3992,36.3992,6674,33.2935561317095,33.3324466335909,33.2296515511533,33.2296515511533,7310.58706487004,0.0,1.0
2020-12-14,36.6003,36.7001,36.6003,36.7001,516,33.4132402818655,33.504349955287,33.4132402818655,33.504349955287,565.217699351653,0.0,1.0
2020-12-15,36.8128,36.8128,36.67,36.67,542,33.6072363299825,33.6072363299825,33.4768709856479,33.4768709856479,593.697660946891,0.0,1.0
2020-12-16,36.799,36.8,36.75,36.75,1391,33.5946379983871,33.5955509209665,33.5499047919978,33.5499047919978,1523.67794534525,0.0,1.0
2020-12-17,37.08,37.117,37.08,37.1001,499,33.8511692431912,33.8849473786281,33.8511692431912,33.8695189870366,546.596186000921,0.0,1.0
2020-12-18,37.0339,37.059,37.01,37.059,1294,33.8090835122821,33.8319978690244,33.787264662635,33.8319978690244,1417.42578093225,0.0,1.0
2020-12-21,36.6208,36.65,36.22,36.22,4083,33.4319551947426,33.4586125340604,33.0660558249295,33.0660558249295,4472.44935359071,0.0,1.0
2020-12-22,36.5762,36.5762,36.53,36.53,1081,33.3912388477026,33.3912388477026,33.3490618245355,33.3490618245355,1184.10917247895,0.0,1.0
2020-12-23,36.83,36.83,36.759,36.759,3001,33.6229385983477,33.6229385983477,33.5581210952121,33.5581210952121,3287.24479797347,0.0,1.0
2020-12-24,36.3092,36.3092,36.3092,36.3092,17,33.4137606477357,33.4137606477357,33.4137606477357,33.4137606477357,18.4731196978221,0.29167,1.0
2020-12-28,36.6783,36.6783,36.67,36.67,295,33.753427152508,33.753427152508,33.7457890273669,33.7457890273669,320.562959462208,0.0,1.0
2020-12-29,37.1365,37.1365,37.12,37.12,524,34.1750884705429,34.1750884705429,34.1599042458647,34.1599042458647,569.40674833287,0.0,1.0
2020-12-30,37.19,37.42,37.19,37.4,13303,34.2243221687421,34.4359810581966,34.2243221687421,34.4175759373744,14455.7594905957,0.0,1.0
2020-12-31,37.24,37.2982,37.2,37.28,1482,34.2703349707974,34.3238938723898,34.2335247291532,34.3071452124417,1610.42137601014,0.0,1.0
2021-01-04,36.8966,37.28,36.79,37.28,10273,33.9543190462815,34.3071452124417,33.8562197522996,34.3071452124417,11163.1975679839,0.0,1.0
2021-01-05,37.2213,37.3,37.02,37.02,763,34.2531261828288,34.3255503332638,34.0678786417541,34.0678786417541,829.11707820225,0.0,1.0
2021-01-06,37.6345,37.6345,37.2,37.2,698,34.6333759790139,34.6333759790139,34.2335247291532,34.2335247291532,758.484561710578,0.0,1.0
2021-01-07,37.55,37.61,37.42,37.539,3130,34.5556143435404,34.6108297060068,34.4359810581966,34.5454915270882,3401.22733259901,0.0,1.0
2021-01-08,38.2306,38.2306,38.0899,38.0899,742,35.1819406051173,35.1819406051173,35.0524605801337,35.0524605801337,806.297342104942,0.0,1.0
2021-01-11,37.8507,38.009,37.71,37.71,1315,34.832335335101,34.9780118664082,34.7028553101174,34.7028553101174,1428.95014133154,0.0,1.0
2021-01-12,38.0411,38.0411,37.82,37.83,1371,35.0075520853277,35.0075520853277,34.8040834746391,34.8132860350501,1489.80277092436,0.0,1.0
2021-01-13,38.1891,38.2299,38.1891,38.2,665,35.1437499794114,35.1812964258885,35.1437499794114,35.1537807702595,722.624976414806,0.0,1.0
2021-01-14,38.5616,38.679,38.5,38.5,1315,35.4865453547235,35.5945834139494,35.4298575825913,35.4298575825913,1428.95014133153,0.0,1.0
2021-01-15,37.95,38.0782,37.95,38.0782,954,34.9237167599829,35.0416935844527,34.9237167599829,35.0416935844527,1036.66801127778,0.0,1.0
2021-01-19,38.0862,38.0862,38.0299,38.04,1948,35.0490556327816,35.0490556327816,34.9972452176673,35.0065398036825,2116.80218655044,0.0,1.0
2021-01-20,38.32,38.32,38.0,38.0,1735,35.2642114951922,35.2642114951922,34.9697295620382,34.9697295620382,1885.34486327773,0.0,1.0
2021-01-21,38.17,38.17,37.93,37.93,1449,35.1261730890263,35.1261730890263,34.9053116391608,34.9053116391608,1574.56179071437,0.0,1.0
2021-01-22,38.2265,38.2265,38.061,38.061,319,35.1781675553488,35.1781675553488,35.0258651805457,35.0258651805457,346.642657859132,0.0,1.0
2021-01-25,38.3367,38.3367,38.0,38.0,1349,35.2795797710787,35.2795797710787,34.9697295620382,34.9697295620382,1465.89638072718,0.0,1.0
2021-01-26,38.3622,38.3622,38.3,38.3001,3069,35.3030463001269,35.3030463001269,35.2458063743701,35.2458983999742,3334.94143250683,0.0,1.0
2021-01-27,37.5789,37.925,37.5789,37.75,3117,34.5822097431283,34.9007103589552,34.5822097431283,34.7396655517616,3387.10082930068,0.0,1.0
2021-01-28,37.8264,37.905,37.8264,37.8702,933,34.8099731133021,34.8823052381331,34.8099731133021,34.8502803279026,1013.84827518047,0.0,1.0
2021-01-29,36.96,37.28,36.96,37.22,2066,34.0126632792877,34.3071452124417,34.0126632792877,34.2519298499753,2245.02737033532,0.0,1.0
2021-02-01,37.4497,37.4497,37.24,37.24,163,34.4633126626174,34.4633126626174,34.2703349707974,34.2703349707974,177.124618279118,0.0,1.0
2021-02-02,37.7007,37.7007,37.48,37.48,227,34.6942969289351,34.6942969289351,34.4911964206629,34.4911964206629,246.670480670919,0.0,1.0
2021-02-03,37.9136,37.9136,37.91,37.91,438,34.8902194400866,34.8902194400866,34.8869065183386,34.8869065183386,475.954495743888,0.0,1.0
2021-02-04,37.882,37.882,37.882,37.882,153,34.8611393491877,34.8611393491877,34.8611393491877,34.8611393491877,166.258077280399,0.0,1.0
2021-02-05,38.1852,38.1852,38.18,38.18,290,35.1401609808511,35.1401609808511,35.1353756494373,35.1353756494373,315.129688962848,0.0,1.0
2021-02-08,38.7643,38.87,38.7643,38.84,1382,35.6730812542557,35.7703523178007,35.6730812542557,35.7427446365675,1501.75596602295,0.0,1.0
2021-02-09,39.0172,39.08,39.01,39.07,3967,35.9058140070515,35.963606086433,35.8991881635555,35.9544035260219,4310.75681419178,0.0,1.0
2021-02-10,38.912,39.0,38.912,39.0,217,35.8090030715271,35.8899856031445,35.8090030715271,35.8899856031445,235.8039396722,0.0,1.0
2021-02-11,39.1026,39.1026,39.06,39.06,586,35.984403872962,35.984403872962,35.9452009656108,35.9452009656108,636.779302524926,0.0,1.0
2021-02-12,39.3501,39.3501,39.09,39.09,326,36.2121672431358,36.2121672431358,35.972808646844,35.972808646844,354.249236558235,0.0,1.0
2021-02-16,39.4668,39.65,39.46,39.55,2930,36.3195611231329,36.4881520298635,36.3133033820534,36.3961264257529,3183.89651262463,0.0,1.0
2021-02-17,39.4307,39.475,39.24,39.33,1457,36.2863398800489,36.3271072226699,36.11084705301,36.1936700967095,1583.25502351334,0.0,1.0
2021-02-18,38.9868,38.9868,38.8346,38.87,1827,35.8778382234019,35.8778382234019,35.7377752539455,35.7703523178007,1985.31704046594,0.0,1.0
2021-02-19,39.2294,39.29,39.15,39.15,3487,36.1010923389742,36.1568598550653,36.0280240093104,36.0280240093104,3789.16284625328,0.0,1.0
2021-02-22,39.1282,39.29,39.1282,39.239,1054,36.0079624276143,36.1568598550653,36.0079624276143,36.1099267969689,1145.33342126497,0.0,1.0
2021-02-23,39.0679,39.0679,38.9679,38.969,351,35.9524709883356,35.9524709883356,35.860445384225,35.8614576658702,381.415589055033,0.0,1.0
2021-02-24,38.6969,38.73,38.5301,38.5301,3107,35.6110559970852,35.6415164720458,35.4575572894286,35.4575572894286,3376.23428830195,0.0,1.0
2021-02-25,38.051,38.54,38.02,38.54,1744,35.0166626201346,35.4666678242356,34.9881346828603,35.4666678242356,1895.12475017658,0.0,1.0
2021-02-26,37.4752,37.4752,37.379,37.448,364,34.4867791916656,34.4867791916656,34.3982505605112,34.4617482273475,395.542092353368,0.0,1.0
2021-03-01,38.0693,38.0693,38.0693,38.0693,54,35.0335033056869,35.0335033056869,35.0335033056869,35.0335033056869,58.6793213930819,0.0,1.0
2021-03-02,37.68,37.85,37.635,37.7001,9322,34.6752476288842,34.8316911558723,34.6338361070344,34.6937447753104,10129.7895190057,0.0,1.0
2021-03-03,37.46,37.69,37.46,37.69,5977,34.4727912998408,34.6844501892953,34.4727912998408,34.6844501892953,6494.93155493428,0.0,1.0
2021-03-04,37.1643,37.46,37.11,37.46,1735,34.2006715884857,34.4727912998408,34.1507016854536,34.4727912998408,1885.34486327773,0.0,1.0
2021-03-05,37.47,37.52,37.26,37.26,7904,34.4819938602519,34.5280066623072,34.2887400916196,34.2887400916196,8588.9140053874,0.0,1.0
2021-03-08,37.1186,37.1186,37.1186,37.1186,43,34.1586158874071,34.1586158874071,34.1586158874071,34.1586158874071,46.7261262944913,0.0,1.0
2021-03-09,37.44,37.6,37.32,37.32,7295,34.4543861790187,34.6016271455957,34.3439554540859,34.3439554540859,7927.14165856543,0.0,1.0
2021-03-10,37.57,37.65,37.44,37.58,15426,34.5740194643625,34.647639947651,34.4543861790187,34.5832220247736,16762.7261446238,0.0,1.0
2021-03-11,37.4674,37.57,37.45,37.55,436,34.479601194545,34.5740194643625,34.4635887394298,34.5556143435404,473.781187544144,0.0,1.0
2021-03-12,37.9743,37.99,37.68,37.68,2696,34.9460789817818,34.9605270016271,34.6752476288842,34.6752476288842,2929.61945325461,0.0,1.0
2021-03-15,38.1649,38.1649,38.1649,38.1649,2,35.1214797832166,35.1214797832166,35.1214797832166,35.1214797832166,2.17330819974378,0.0,1.0
2021-03-16,38.3249,38.4,38.3249,38.4,187,35.2687207497936,35.3378319784807,35.2687207497936,35.3378319784807,203.204316676043,0.0,1.0
2021-03-17,38.5166,38.5446,38.265,38.265,488,35.4451338328737,35.4709010020247,35.2135974129314,35.2135974129314,530.287200737482,0.0,1.0
2021-03-18,38.7136,38.93,38.7136,38.93,181,35.6264242729716,35.825567680267,35.6264242729716,35.825567680267,196.684392076812,0.0,1.0
2021-03-19,38.9682,38.9682,38.72,38.72,1861,35.8607214610373,35.8607214610373,35.6323139116347,35.6323139116347,2022.26327986158,0.0,1.0
2021-03-22,38.7569,38.83,38.68,38.68,787,35.6662713595515,35.7335420761564,35.5955036699905,35.5955036699905,855.196776599177,0.0,1.0
2021-03-23,38.2498,38.2498,38.2498,38.2498,111,35.1996095211065,35.1996095211065,35.1996095211065,35.1996095211065,120.61860508578,0.0,1.0
2021-03-24,37.9161,37.979,37.9161,37.94,461,34.8925200801894,34.950404185175,34.8925200801894,34.9145141995718,500.947540040941,0.0,1.0
2021-03-25,38.2946,38.2946,38.2946,38.2946,81,35.2408369917481,35.2408369917481,35.2408369917481,35.2408369917481,88.018982089623,0.0,1.0
2021-03-26,38.7683,38.7683,38.7683,38.7683,13,35.6767622784201,35.6767622784201,35.6767622784201,35.6767622784201,14.1265032983346,0.0,1.0
2021-03-29,38.5454,38.6,38.5454,38.6,127,35.4716372068576,35.521883186702,35.4716372068576,35.521883186702,138.00507068373,0.0,1.0
2021-03-30,38.2286,38.2286,38.2286,38.2286,3,35.1801000930351,35.1801000930351,35.1801000930351,35.1801000930351,3.25996229961567,0.0,1.0
2021-03-31,37.8805,37.8805,37.8805,37.8805,182,34.859758965126,34.859758965126,34.859758965126,34.859758965126,197.771046176684,0.0,1.0
2021-04-01,38.215,38.215,38.07,38.07,459,35.167584610876,35.167584610876,35.0341474849156,35.0341474849156,498.774231841198,0.0,1.0
2021-04-05,38.5763,38.5763,38.36,38.36,4174,35.5000731185277,35.5000731185277,35.3010217368365,35.3010217368365,4535.69421286527,0.0,1.0
2021-04-06,37.9442,38.02,37.9442,37.96,868,34.9183792749445,34.9881346828603,34.9183792749445,34.9329193203939,943.215758688799,0.0,1.0
2021-04-07,38.129,38.129,37.9817,38.0,1722,35.0884425913409,35.0884425913409,34.952888876486,34.9697295620382,1871.21835997939,0.0,1.0
2021-04-08,38.1461,38.1461,38.1461,38.1461,32,35.1041789696438,35.1041789696438,35.1041789696438,35.1041789696438,34.7729311959005,0.0,1.0
2021-04-09,38.3845,38.3845,38.3845,38.3845,163,35.3235680098436,35.3235680098436,35.3235680098436,35.3235680098436,177.124618279118,0.0,1.0
2021-04-12,38.1714,38.21,38.142,38.21,1901,35.1274614474838,35.1629833306705,35.1004059198753,35.1629833306705,2065.72944385646,0.0,1.0
2021-04-13,38.3948,38.3948,38.21,38.21,549,35.333046647067,35.333046647067,35.1629833306705,35.1629833306705,596.573100829666,0.0,1.0
2021-04-14,38.3232,38.41,38.31,38.31,2835,35.2671563145237,35.3470345388918,35.2550089347811,35.2550089347811,3080.66437313681,0.0,1.0
2021-04-15,38.4626,38.5,38.4626,38.5,320,35.395440006654,35.4298575825913,35.395440006654,35.4298575825913,347.729311959004,0.0,1.0
2021-04-16,38.5068,38.5068,38.46,38.49,3086,35.4361153236709,35.4361153236709,35.3930473409471,35.4206550221803,3353.41455220464,0.0,1.0
2021-04-19,38.1847,38.2696,38.15,38.2696,2325,35.1397008528305,35.2178305907204,35.1077679682041,35.2178305907204,2526.47078220214,0.0,1.0
2021-04-20,37.3801,37.5,37.291,37.5,9339,34.3992628421564,34.5096015414851,34.3172680288939,34.5096015414851,10148.2626387036,0.0,1.0
2021-04-21,37.74,37.74,37.729,37.729,4476,34.7304629913506,34.7304629913506,34.7203401748984,34.7203401748984,4863.86375102657,0.0,1.0
2021-04-22,37.7619,37.9389,37.7619,37.9389,374,34.7506165986508,34.9135019179266,34.7506165986508,34.9135019179266,406.408633352086,0.0,1.0
2021-04-23,38.1153,38.1153,38.0002,38.0002,314,35.0758350835778,35.0758350835778,34.9699136132464,34.9699136132464,341.209387359773,0.0,1.0
2021-04-26,37.907,37.9819,37.907,37.96,668,34.8841457502153,34.9530729276942,34.8841457502153,34.9329193203939,725.884938714422,0.0,1.0
2021-04-27,37.4654,37.47,37.4654,37.47,131,34.4777606824628,34.4819938602519,34.4777606824628,34.4819938602519,142.351687083217,0.0,1.0
2021-04-28,37.3863,37.47,37.34,37.34,1116,34.4049684296113,34.4819938602519,34.3623605749081,34.3623605749081,1212.70597545703,0.0,1.0
2021-04-29,37.4218,37.47,37.2979,37.47,2921,34.4376375190706,34.4819938602519,34.3236177955775,34.4819938602519,3174.11662572578,0.0,1.0
2021-04-30,37.1068,37.24,37.07,37.22,1347,34.1477568661221,34.2703349707974,34.1138914438094,34.2519298499753,1463.72307252743,0.0,1.0
2021-05-03,37.5815,37.5819,37.53,37.5819,225,34.5846024088352,34.5849705112517,34.5372092227183,34.5849705112517,244.497172471175,0.0,1.0
2021-05-04,37.1606,37.29,37.03,37.29,1293,34.1972666411336,34.3163477728528,34.0770812021651,34.3163477728528,1405.04375113435,0.0,1.0
2021-05-05,37.602,37.69,37.51,37.51,800,34.6034676576779,34.6844501892953,34.5188041018961,34.5188041018961,869.323279897511,0.0,1.0
2021-05-06,37.7225,37.7225,37.47,37.47,284,34.7143585106312,34.7143585106312,34.4819938602519,34.4819938602519,308.609764363616,0.0,1.0
2021-05-07,37.9648,37.98,37.73,37.73,5171,34.9373365493913,34.9513244412161,34.7212604309395,34.7212604309395,5619.08835043753,0.0,1.0
2021-05-10,37.9252,38.25,37.9252,38.23,367,34.9008944101634,35.1997935723148,34.9008944101634,35.1813884514926,398.802054652984,0.0,1.0
2021-05-11,37.3239,37.3239,37.1901,37.1901,1359,34.3475444526463,34.3475444526463,34.2244141943462,34.2244141943462,1476.7629217259,0.0,1.0
2021-05-12,36.0075,36.0701,36.0,36.0701,476,33.136119400134,33.1937274283072,33.1292174798257,33.1937274283072,517.247351539018,0.0,1.0
2021-05-13,36.3004,36.3004,36.3004,36.3004,19,33.405662394574,33.405662394574,33.405662394574,33.405662394574,20.6464278975659,0.0,1.0
2021-05-14,36.875,36.875,36.78,36.82,403,33.9344415157937,33.9344415157937,33.8470171918886,33.8838274335328,437.92160224837,0.0,1.0
2021-05-17,36.5115,36.5115,36.44,36.45,3114,33.5999284448515,33.5999284448515,33.5341301379124,33.5433326983235,3383.84086700106,0.0,1.0
2021-05-18,36.92,37.1399,36.92,37.1,3978,33.9758530376434,34.1782173410827,33.9758530376434,34.1414991250426,4322.71000929038,0.0,1.0
2021-05-19,36.8237,36.97,36.8237,36.97,243,33.8872323808849,34.0218658396987,33.8872323808849,34.0218658396987,264.056946268869,0.0,1.0
2021-05-20,37.127,37.25,37.127,37.25,917,34.1663460381524,34.2795375312085,34.1663460381524,34.2795375312085,996.461809582523,0.0,1.0
2021-05-21,37.3492,37.3492,37.3492,37.3492,40,34.3708269304862,34.3708269304862,34.3708269304862,34.3708269304862,43.4661639948756,0.0,1.0
2021-05-24,37.4917,37.4917,37.4917,37.4917,13,34.5019634163439,34.5019634163439,34.5019634163439,34.5019634163439,14.1265032983345,0.0,1.0
2021-05-25,37.3716,37.51,37.31,37.51,1422,34.391440665807,34.5188041018961,34.3347528936749,34.5188041018961,1545.22213001783,0.0,1.0
2021-05-26,37.4753,37.4753,37.4753,37.4753,4,34.4868712172697,34.4868712172697,34.4868712172697,34.4868712172697,4.34661639948756,0.0,1.0
2021-05-27,37.5075,37.5075,37.4304,37.469,674,34.5165034617934,34.5165034617934,34.4455517210241,34.4810736042108,732.404863313652,0.0,1.0
2021-05-28,37.6879,37.73,37.6879,37.71,222,34.6825176516089,34.7212604309395,34.6825176516089,34.7028553101174,241.23721017156,0.0,1.0
2021-06-01,37.4213,37.53,37.42,37.42,1476,34.43717739105,34.5372092227183,34.4359810581966,34.4359810581966,1603.90145141091,0.0,1.0
2021-06-02,37.7332,37.7332,37.73,37.73,274,34.724205250271,34.724205250271,34.7212604309395,34.7212604309395,297.743223364898,0.0,1.0
2021-06-03,37.7151,37.7151,37.69,37.69,7300,34.707548615927,34.707548615927,34.6844501892953,34.6844501892953,7932.57492906479,0.0,1.0
2021-06-04,38.1738,38.31,38.0,38.0,12156,35.1296700619825,35.2550089347811,34.9697295620382,34.9697295620382,13209.3672380427,0.0,1.0
2021-06-07,38.3264,38.3264,38.32,38.32,148,35.2701011338553,35.2701011338553,35.2642114951922,35.2642114951922,160.824806781039,0.0,1.0
2021-06-08,38.23,38.25,38.23,38.25,304,35.1813884514926,35.1997935723148,35.1813884514926,35.1997935723148,330.342846361055,0.0,1.0
2021-06-09,37.8846,38.0001,37.88,38.0,891,34.8635320148945,34.9698215876423,34.8592988371054,34.9697295620382,968.208802985854,0.0,1.0
2021-06-10,38.0363,38.081,38.0363,38.081,495,35.0031348563304,35.0442703013678,35.0031348563304,35.0442703013678,537.893779436584,0.0,1.0
2021-06-11,38.1476,38.1476,38.1476,38.1476,35,35.1055593537055,35.1055593537055,35.1055593537055,35.1055593537055,38.0328934955161,0.0,1.0
2021-06-14,38.0771,38.0771,38.0771,38.0771,26,35.0406813028075,35.0406813028075,35.0406813028075,35.0406813028075,28.2530065966691,0.0,1.0
2021-06-15,38.2576,38.27,38.22,38.25,712,35.2067875182272,35.2181986931369,35.1721858910816,35.1997935723148,773.697719108784,0.0,1.0
2021-06-16,38.2555,38.2555,38.2555,38.2555,76,35.2048549805409,35.2048549805409,35.2048549805409,35.2048549805409,82.5857115902634,0.0,1.0
2021-06-17,38.1507,38.1507,38.1507,38.1507,160,35.1084121474329,35.1084121474329,35.1084121474329,35.1084121474329,173.864655979502,0.0,1.0
2021-06-18,37.3169,37.41,37.3169,37.37,814,34.3411026603585,34.4267784977855,34.3411026603585,34.3899682561413,884.536437295718,0.0,1.0
2021-06-21,37.6997,37.6997,37.15,37.29,2142,34.693376672894,34.693376672894,34.1875119270979,34.3163477728528,2327.61308192559,0.0,1.0
2021-06-22,37.7693,37.79,37.71,37.77,1025,34.757426493355,34.7764757934059,34.7028553101174,34.7580706725838,1113.82045236869,0.0,1.0
2021-06-23,37.4194,37.489,37.4194,37.46,526,34.4354289045719,34.4994787250329,34.4354289045719,34.4727912998408,571.580056532614,0.0,1.0
2021-06-24,37.5813,37.5813,37.579,37.579,1017,34.788255070732,34.788255070732,34.7861260068981,34.7861260068981,1098.65188760661,0.2215,1.0
2021-06-25,37.7445,37.75,37.67,37.73,3116,34.9393260349495,34.9444172745524,34.8703628803281,34.9259036759963,3366.1743183699,0.0,1.0
2021-06-28,37.5838,37.5838,37.5838,37.5838,73,34.7905692705516,34.7905692705516,34.7905692705516,34.7905692705516,78.8609516177802,0.0,1.0
2021-06-29,37.6649,37.6649,37.6649,37.6649,38,34.8656419126964,34.8656419126964,34.8656419126964,34.8656419126964,41.0509063215842,0.0,1.0
2021-06-30,37.286,37.286,37.14,37.28,5293,34.5149017880519,34.5149017880519,34.3797525185927,34.5093477084851,5717.9591357933,0.0,1.0
2021-07-01,37.1878,37.1878,37.1,37.1,1041,34.4240000191417,34.4240000191417,34.3427253214806,34.3427253214806,1124.57877580972,0.0,1.0
2021-07-02,37.3931,37.3931,37.3125,37.36,454,34.6140421083196,34.6140421083196,34.5394323061387,34.5834021027093,490.450301842085,0.0,1.0
2021-07-06,37.2868,37.4,37.2868,37.4,197,34.5156423319941,34.6204292998214,34.5156423319941,34.6204292998214,212.816540667161,0.0,1.0
2021-07-07,37.3071,37.37,37.28,37.28,1109,34.5344336345285,34.5926589019873,34.5093477084851,34.5093477084851,1198.03829238518,0.0,1.0
2021-07-08,36.6387,36.6701,36.62,36.62,24489,33.9157091707852,33.9447755205182,33.8983989561353,33.8983989561353,26455.1485502441,0.0,1.0
2021-07-09,37.6961,37.6961,37.43,37.43,1821,34.8945231264438,34.8945231264438,34.6481996976555,34.6481996976555,1967.20264241066,0.0,1.0
2021-07-12,37.7512,37.7512,37.66,37.7131,21049,34.9455280904657,34.9455280904657,34.8611060810501,34.9102596852164,22738.9612411323,0.0,1.0
2021-07-13,37.6672,37.84,37.6672,37.84,465,34.8677709765303,35.0277284680546,34.8677709765303,35.0277284680546,502.333458935176,0.0,1.0
2021-07-14,37.9166,37.95,37.9166,37.95,217,35.0986355505243,35.1295532601129,35.0986355505243,35.1295532601129,234.422280836415,0.0,1.0
2021-07-15,37.4731,37.4731,37.4731,37.4731,50,34.6880965025438,34.6880965025438,34.6880965025438,34.6880965025438,54.0143504231372,0.0,1.0
2021-07-16,37.0747,37.34,37.0747,37.34,1663,34.3193056193072,34.5648885041533,34.3193056193072,34.5648885041533,1796.51729507354,0.0,1.0
2021-07-19,36.5558,36.5558,36.5558,36.5558,124,33.8389703047704,33.8389703047704,33.8389703047704,33.8389703047704,133.95558904938,0.0,1.0
2021-07-20,37.0718,37.08,37.04,37.07,483,34.3166211475166,34.3242117229245,34.2871845258124,34.3149549236465,521.778625087505,0.0,1.0
2021-07-21,37.3067,37.3067,36.99,36.99,1301,34.5340633625574,34.5340633625574,34.2409005294223,34.2409005294223,1405.45339801003,0.0,1.0
2021-07-22,37.2984,37.2999,37.293,37.299,1012,34.5263802191567,34.5277687390484,34.5213815475465,34.5269356271133,1093.2504525643,0.0,1.0
2021-07-23,37.4721,37.4721,37.4721,37.4721,91,34.687170822616,34.687170822616,34.687170822616,34.687170822616,98.3061177701097,0.0,1.0
2021-07-26,37.3434,37.3434,37.3434,37.3434,71,34.5680358159078,34.5680358159078,34.5680358159078,34.5680358159078,76.7003776008548,0.0,1.0
2021-07-27,37.1252,37.1252,37.01,37.11,1445,34.3660524556612,34.3660524556612,34.2594141279784,34.3519821207586,1561.01472722867,0.0,1.0
2021-07-28,37.3593,37.42,37.2601,37.28,451,34.5827541267598,34.6389428983775,34.4909266779218,34.5093477084851,487.209440816698,0.0,1.0
2021-07-29,37.4532,37.4532,37.4532,37.4532,92,34.6696754719805,34.6696754719805,34.6696754719805,34.6696754719805,99.3864047785725,0.0,1.0
2021-07-30,37.0341,37.0341,37.0341,37.0341,8,34.2817230142384,34.2817230142384,34.2817230142384,34.2817230142384,8.64229606770195,0.0,1.0
2021-08-02,37.3983,37.64,37.3983,37.57,715,34.6188556439442,34.8425924824941,34.6188556439442,34.7777948875479,772.405211050861,0.0,1.0
2021-08-03,37.6686,37.6686,37.6686,37.6686,10,34.8690669284292,34.8690669284292,34.8690669284292,34.8690669284292,10.8028700846274,0.0,1.0
2021-08-04,37.2807,37.45,37.26,37.45,1584,34.5099956844345,34.6667132962116,34.490834109929,34.6667132962116,1711.17462140499,0.0,1.0
2021-08-05,37.4786,37.4786,37.4786,37.4786,106,34.6931877421467,34.6931877421467,34.6931877421467,34.6931877421467,114.510422897051,0.0,1.0
2021-08-06,37.3997,37.3997,37.3997,37.3997,14,34.6201515958431,34.6201515958431,34.6201515958431,34.6201515958431,15.1240181184784,0.0,1.0
2021-08-09,37.4047,37.4047,37.32,37.32,207,34.6247799954821,34.6247799954821,34.5463749055972,34.5463749055972,223.619410751788,0.0,1.0
2021-08-10,37.3856,37.3856,37.3856,37.3856,107,34.6070995088611,34.6070995088611,34.6070995088611,34.6070995088611,115.590709905513,0.0,1.0
2021-08-11,37.79,37.83,37.71,37.7337,5264,34.9814444716645,35.0184716687766,34.9073900774403,34.9293286917292,5686.63081254788,0.0,1.0
2021-08-12,37.6854,37.6854,37.55,37.55,750,34.8846183512163,34.8846183512163,34.7592812889918,34.7592812889918,810.215256347058,0.0,1.0
2021-08-13,37.801,37.801,37.73,37.73,800,34.9916269508703,34.9916269508703,34.9259036759963,34.9259036759963,864.229606770195,0.0,1.0
2021-08-16,37.54,37.58,37.42,37.42,5345,34.7500244897138,34.7870516868259,34.6389428983775,34.6389428983775,5774.13406023336,0.0,1.0
2021-08-17,37.277,37.277,37.09,37.21,10626,34.5065706687017,34.5065706687017,34.3334685222026,34.4445501135389,11479.1297519251,0.0,1.0
2021-08-18,37.1277,37.1277,37.1277,37.1277,160,34.3683666554807,34.3683666554807,34.3683666554807,34.3683666554807,172.845921354039,0.0,1.0
2021-08-19,36.7779,36.7779,36.7,36.7,466,34.0445638167353,34.0445638167353,33.9724533503595,33.9724533503595,503.413745943639,0.0,1.0
2021-08-20,36.8247,36.8247,36.58,36.58,1621,34.0878856373565,34.0878856373565,33.8613717590232,33.8613717590232,1751.14524071811,0.0,1.0
2021-08-23,37.2888,37.33,37.2888,37.33,206,34.5174936918498,34.5556317048752,34.5174936918498,34.5556317048752,222.539123743325,0.0,1.0
2021-08-24,37.6057,37.65,37.6057,37.65,131,34.8108416609704,34.8518492817721,34.8108416609704,34.8518492817721,141.51759810862,0.0,1.0
2021-08-25,37.4902,37.4902,37.4902,37.4902,10,34.7039256293092,34.7039256293092,34.7039256293092,34.7039256293092,10.8028700846274,0.0,1.0
2021-08-26,37.29,37.4,37.29,37.4,447,34.5186045077631,34.6204292998214,34.5186045077631,34.6204292998214,482.888292782847,0.0,1.0
2021-08-27,37.5454,37.5454,37.5454,37.5454,80,34.7550231613239,34.7550231613239,34.7550231613239,34.7550231613239,86.4229606770196,0.0,1.0
2021-08-30,37.5338,37.5338,37.5338,37.5338,80,34.7442852741614,34.7442852741614,34.7442852741614,34.7442852741614,86.4229606770195,0.0,1.0
2021-08-31,37.7547,37.7547,37.7547,37.7547,260,34.948767970213,34.948767970213,34.948767970213,34.948767970213,280.874622200314,0.0,1.0
2021-09-01,38.3,38.3,38.18,38.18,1187,35.4535412348439,35.4535412348439,35.3424596435075,35.3424596435075,1282.30067904528,0.0,1.0
2021-09-02,38.5061,38.63,38.5,38.5,533,35.644323867964,35.7590156110188,35.6386772204044,35.6386772204044,575.792975510642,0.0,1.0
2021-09-03,39.6064,39.61,39.31,39.31,12327,36.6628494925253,36.6661819402654,36.3884779619246,36.3884779619246,13316.6979533203,0.0,1.0
2021-09-07,39.9714,40.0334,39.62,39.62,3333,37.0007226661733,37.0581148216971,36.6754387395434,36.6754387395434,3600.59659920633,0.0,1.0
2021-09-08,39.8619,39.94,39.8619,39.94,346,36.8993607140789,36.9716563164403,36.8993607140789,36.9716563164403,373.779304928109,0.0,1.0
2021-09-09,40.2038,40.2038,40.2038,40.2038,137,37.2158506813947,37.2158506813947,37.2158506813947,37.2158506813947,147.999320159396,0.0,1.0
2021-09-10,40.1608,40.1608,40.1608,40.1608,10,37.1760464444991,37.1760464444991,37.1760464444991,37.1760464444991,10.8028700846275,0.0,1.0
2021-09-13,40.7342,40.7342,40.65,40.6501,2319,37.7068313151012,37.7068313151012,37.6288890651802,37.628981633173,2505.1855726251,0.0,1.0
2021-09-14,40.498,40.59,40.498,40.59,977,37.4881857161542,37.5733482695121,37.4881857161542,37.5733482695121,1055.4404072681,0.0,1.0
2021-09-15,40.8668,40.87,40.8101,40.8101,515,37.8295764735279,37.8325386492968,37.7770904216214,37.7770904216214,556.347809358312,0.0,1.0
2021-09-16,40.8238,40.8238,40.639,40.639,907,37.7897722366323,37.7897722366323,37.6187065859744,37.6187065859744,979.820316675709,0.0,1.0
2021-09-17,40.4948,40.52,40.4948,40.52,478,37.4852235403852,37.5085506745659,37.4852235403852,37.5085506745659,516.377190045192,0.0,1.0
2021-09-20,39.9653,39.9653,39.9653,39.9653,12,36.9950760186137,36.9950760186137,36.9950760186137,36.9950760186137,12.9634441015529,0.0,1.0
2021-09-21,40.2825,40.36,40.2825,40.33,3022,37.2887016917127,37.3604418861174,37.2887016917127,37.3326714882834,3264.62733957441,0.0,1.0
2021-09-22,39.9801,39.9801,39.9801,39.9801,1,37.0087760815452,37.0087760815452,37.0087760815452,37.0087760815452,1.08028700846274,0.0,1.0
2021-09-23,40.2105,40.2105,40.02,40.02,756,37.2220527369109,37.2220527369109,37.0457107106645,37.0457107106645,816.696978397835,0.0,1.0
2021-09-24,40.0297,40.059,40.0032,40.01,1028,37.1003258264049,37.1274816518723,37.0757650968866,37.082067472763,1109.16900817924,0.0493,1.0
2021-09-27,39.9378,39.9378,39.9378,39.9378,11,37.0151510700753,37.0151510700753,37.0151510700753,37.0151510700753,11.8685399707895,0.0,1.0
2021-09-28,39.0275,39.088,39.0275,39.088,209,36.1714668406213,36.2275394495216,36.1714668406213,36.2275394495216,225.502259445,0.0,1.0
2021-09-29,39.0692,39.0692,39.0692,39.0692,114,36.2101152338633,36.2101152338633,36.2101152338633,36.2101152338633,123.001232424546,0.0,1.0
2021-09-30,38.6681,38.749,38.6681,38.73,1058,35.8383677391538,35.9133474756834,35.8383677391538,35.8957378960287,1141.53775355412,0.0,1.0
2021-10-01,38.4821,38.4821,38.26,38.26,233,35.6659792225347,35.6659792225347,35.4601325045716,35.4601325045716,251.397255744904,0.0,1.0
2021-10-04,37.3492,37.511,37.1525,37.5,11399,34.6159848651267,34.7659443381857,34.433679374702,34.7557493183857,12299.0442842754,0.0,1.0
2021-10-05,37.6602,37.77,37.6602,37.69,1882,34.9042258794738,35.0059907134781,34.9042258794738,34.9318451149322,2030.59929318417,0.0,1.0
2021-10-06,37.3309,37.39,36.97,36.97,386,34.5990240594593,34.6537991203851,34.2645347280192,34.2645347280192,416.477857156795,0.0,1.0
2021-10-07,37.6245,37.67,37.48,37.48,648,34.8711384061227,34.9133087152957,34.7372129187492,34.7372129187492,699.164900097418,0.0,1.0
2021-10-08,37.4142,37.5446,37.4142,37.53,633,34.6762281639452,34.797085489575,34.6762281639452,34.7835539178404,682.980527409977,0.0,1.0
2021-10-11,37.5605,37.92,37.5605,37.92,144,34.811821927286,35.1450137107516,34.811821927286,35.1450137107516,155.369977799426,0.0,1.0
2021-10-12,37.287,37.287,37.287,37.287,20,34.5583366622572,34.5583366622572,34.5583366622572,34.5583366622572,21.5791635832537,0.0,1.0
2021-10-13,37.2732,37.2732,37.2732,37.2732,10,34.5455465465081,34.5455465465081,34.5455465465081,34.5455465465081,10.7895817916268,0.0,1.0
2021-10-14,37.6565,37.6565,37.6565,37.6565,46,34.9007966455411,34.9007966455411,34.9007966455411,34.9007966455411,49.6320762414833,0.0,1.0
2021-10-15,38.011,38.09,37.98,38.06,1960,35.2293543290975,35.3025731076616,35.200622909661,35.2747685082069,2114.75803115886,0.0,1.0
2021-10-18,37.7955,37.8348,37.728,37.728,313,35.0296246230146,35.0660486483002,34.9670642742415,34.9670642742415,337.713910077919,0.0,1.0
2021-10-19,38.0742,38.12,38.0707,38.09,857,35.2879293519488,35.3303777071163,35.2846854820124,35.3025731076616,924.667159542418,0.0,1.0
2021-10-20,37.9662,37.9662,37.9662,37.9662,52,35.1878327939118,35.1878327939118,35.1878327939118,35.1878327939118,56.1058253164595,0.0,1.0
2021-10-21,37.3329,37.429,37.3329,37.429,227,34.600877699423,34.6899450996762,34.600877699423,34.6899450996762,244.923506669928,0.0,1.0
2021-10-22,37.6622,37.72,37.6622,37.72,132,34.9060795194375,34.9596497143869,34.9060795194375,34.9596497143869,142.422479649474,0.0,1.0
2021-10-25,37.6534,37.6534,37.61,37.61,225,34.8979235035974,34.8979235035974,34.8576995163863,34.8576995163863,242.765590311603,0.0,1.0
2021-10-26,37.6758,37.89,37.6758,37.89,1784,34.9186842711903,35.1172091112969,34.9186842711903,35.1172091112969,1924.86139162622,0.0,1.0
2021-10-27,37.385,37.5917,37.385,37.5917,608,34.649165020476,34.8407387107189,34.649165020476,34.8407387107189,656.006572930909,0.0,1.0
2021-10-28,37.6494,37.6494,37.6494,37.6494,132,34.8942162236701,34.8942162236701,34.8942162236701,34.8942162236701,142.422479649474,0.0,1.0
2021-10-29,37.5749,37.5749,37.4,37.4,313,34.8251681350243,34.8251681350243,34.6630673202033,34.6630673202033,337.713910077919,0.0,1.0
2021-11-01,38.1022,38.1022,38.03,38.03,207,35.3138803114399,35.3138803114399,35.2469639087522,35.2469639087522,223.344343086675,0.0,1.0
2021-11-02,38.0501,38.0501,38.0501,38.0501,96,35.2655929903868,35.2655929903868,35.2655929903868,35.2655929903868,103.579985199618,0.0,1.0
2021-11-03,38.2507,38.2507,38.2507,38.2507,4,35.4515130787407,35.4515130787407,35.4515130787407,35.4515130787407,4.31583271665072,0.0,1.0
2021-11-04,38.4808,38.4808,38.3585,38.39,1118,35.6647743565583,35.6647743565583,35.5514242727813,35.5806191022087,1206.27524430388,0.0,1.0
2021-11-05,38.5208,38.5208,38.5208,38.5208,23,35.7018471558312,35.7018471558312,35.7018471558312,35.7018471558312,24.8160381207417,0.0,1.0
2021-11-08,38.4185,38.425,38.3702,38.41,661,35.6070334716907,35.6130578015725,35.5622680665686,35.5991555018452,713.191356426532,0.0,1.0
2021-11-09,38.2291,38.2291,38.2291,38.2291,291,35.4314937671333,35.4314937671333,35.4314937671333,35.4314937671333,313.97683013634,0.0,1.0
2021-11-10,37.6764,37.69,37.6764,37.689,624,34.9192403631794,34.9318451149322,34.9192403631794,34.9309182949503,673.269903797512,0.0,1.0
2021-11-11,37.8552,37.8552,37.8552,37.8552,2,35.0849557759294,35.0849557759294,35.0849557759294,35.0849557759294,2.15791635832536,0.0,1.0
2021-11-12,38.3766,38.3766,38.3,38.33,816,35.5681997144523,35.5681997144523,35.4972053038446,35.5250099032993,880.429874196747,0.0,1.0
2021-11-15,38.29,38.369,38.29,38.33,995,35.4879371040263,35.5611558825904,35.4879371040263,35.5250099032993,1073.56338826687,0.0,1.0
2021-11-16,38.2255,38.29,38.2255,38.29,834,35.4281572151987,35.4879371040263,35.4281572151987,35.4879371040263,899.851121421676,0.0,1.0
2021-11-17,38.051,38.051,37.93,37.93,2498,35.2664271283705,35.2664271283705,35.1542819105698,35.1542819105698,2695.23753154838,0.0,1.0
2021-11-18,38.097,38.097,38.097,38.097,2,35.3090608475344,35.3090608475344,35.3090608475344,35.3090608475344,2.15791635832536,0.0,1.0
2021-11-19,38.24,38.27,38.21,38.27,2751,35.4415961049352,35.4694007043899,35.4137915054804,35.4694007043899,2968.21395087653,0.0,1.0
2021-11-22,38.0211,38.25,38.0211,38.25,346,35.238715210914,35.4508643047534,35.238715210914,35.4508643047534,373.319529990287,0.0,1.0
2021-11-23,38.0707,38.0707,37.91,37.98,1303,35.2846854820124,35.2846854820124,35.1357455109334,35.200622909661,1405.88250744897,0.0,1.0
2021-11-24,37.5947,37.5947,37.5228,37.5228,103,34.8435191706644,34.8435191706644,34.7768808139713,34.7768808139713,111.132692453756,0.0,1.0
2021-11-26,36.6446,36.95,36.51,36.885,2448,33.9629475059337,34.2459983283827,33.8381975363803,34.1857550295641,2641.28962259025,0.0,1.0
2021-11-29,36.8255,36.8255,36.7044,36.7044,150,34.1306092406456,34.1306092406456,34.0183713408468,34.0183713408468,161.843726874402,0.0,1.0
2021-11-30,36.309,36.309,36.27,36.27,142,33.6519067200337,33.6519067200337,33.6157607407426,33.6157607407426,153.212061441101,0.0,1.0
2021-12-01,36.1483,36.9201,36.1483,36.9201,568,33.5029667489547,34.2182864109262,33.5029667489547,34.2182864109262,612.848245764403,0.0,1.0
2021-12-02,36.6,36.6,36.48,36.48,623,33.9216113347444,33.9216113347444,33.8103929369256,33.8103929369256,672.190945618351,0.0,1.0
2021-12-03,36.8437,36.85,36.6743,36.85,644,34.1474773643148,34.1533163302003,33.9904740593939,34.1533163302003,694.849067380767,0.0,1.0
2021-12-06,36.8815,36.8815,36.86,36.86,473,34.1825111596278,34.1825111596278,34.1625845300186,34.1625845300186,510.347218743948,0.0,1.0
2021-12-07,37.7862,37.7862,37.55,37.55,105,35.0210051971836,35.0210051971836,34.8020903174769,34.8020903174769,113.290608812082,0.0,1.0
2021-12-08,37.7505,37.7505,37.6701,37.6701,256,34.9879177238325,34.9879177238325,34.9134013972939,34.9134013972939,276.213293865646,0.0,1.0
2021-12-09,37.455,37.455,37.455,37.455,4,34.7140424192036,34.7140424192036,34.7140424192036,34.7140424192036,4.31583271665072,0.0,1.0
2021-12-10,37.466,37.466,37.466,37.466,2,34.7242374390037,34.7242374390037,34.7242374390037,34.7242374390037,2.15791635832536,0.0,1.0
2021-12-13,37.095,37.199,37.095,37.199,126,34.3803872257471,34.4767765038568,34.3803872257471,34.4767765038568,135.948730574498,0.0,1.0
2021-12-14,37.0399,37.08,37.0399,37.08,258,34.3293194447486,34.3664849260198,34.3293194447486,34.3664849260198,278.371210223972,0.0,1.0
2021-12-15,37.6724,37.6724,37.39,37.41,1922,34.9155330832521,34.9155330832521,34.6537991203851,34.6723355200215,2073.75762035067,0.0,1.0
2021-12-16,37.7279,37.7279,37.7279,37.7279,111,34.9669715922433,34.9669715922433,34.9669715922433,34.9669715922433,119.764357887058,0.0,1.0
2021-12-17,37.3368,37.49,37.3368,37.489,2420,34.6044922973521,34.7464811185674,34.6044922973521,34.7455542985856,2611.07879357368,0.0,1.0
2021-12-20,37.0094,37.0094,36.885,36.885,394,34.301051435303,34.301051435303,34.1857550295641,34.1857550295641,425.109522590096,0.0,1.0
2021-12-21,37.1915,37.1915,37.1915,37.1915,23,34.4698253539931,34.4698253539931,34.4698253539931,34.4698253539931,24.8160381207417,0.0,1.0
2021-12-22,37.2825,37.2825,37.2825,37.2825,6,34.554165972339,34.554165972339,34.554165972339,34.554165972339,6.47374907497609,0.0,1.0
2021-12-23,37.4501,37.4501,37.37,37.38,370,34.7095010012927,34.7095010012927,34.6352627207486,34.6445309205668,399.214526290192,0.0,1.0
2021-12-27,36.9985,36.9985,36.97,36.9701,1422,34.6296925326578,34.6296925326578,34.6030172286001,34.6031108261582,1519.27040502551,0.36549,1.0
2021-12-28,37.0719,37.0719,37.0719,37.0719,20,34.6983931403013,34.6983931403013,34.6983931403013,34.6983931403013,21.3680788329889,0.0,1.0
2021-12-29,36.8677,36.8677,36.8677,36.8677,117,34.5072669266665,34.5072669266665,34.5072669266665,34.5072669266665,125.003261172985,0.0,1.0
2021-12-30,36.7461,36.7461,36.7461,36.7461,112,34.3934522960201,34.3934522960201,34.3934522960201,34.3934522960201,119.661241464738,0.0,1.0
2021-12-31,36.7617,36.7617,36.7617,36.7617,152,34.4080535150833,34.4080535150833,34.4080535150833,34.4080535150833,162.397399130715,0.0,1.0
2022-01-03,36.7637,36.82,36.7637,36.789,720,34.4099254662452,34.462620891454,34.4099254662452,34.4336056484438,769.250837987601,0.0,1.0
2022-01-04,37.3274,37.3274,37.32,37.32,210,34.9375349012401,34.9375349012401,34.9306086819409,34.9306086819409,224.364827746384,0.0,1.0
2022-01-05,37.147,37.147,37.147,37.147,67,34.7686849064325,34.7686849064325,34.7686849064325,34.7686849064325,71.5830640905127,0.0,1.0
2022-01-06,36.8307,36.95,36.8307,36.95,938,34.4726358301705,34.5842977169806,34.4726358301705,34.5842977169806,1002.16289726718,0.0,1.0
2022-01-07,36.7198,36.7198,36.7198,36.7198,121,34.3688361382405,34.3688361382405,34.3688361382405,34.3688361382405,129.276876939583,0.0,1.0
2022-01-10,36.5962,36.5962,36.38,36.38,633,34.2531495564321,34.2531495564321,34.0507916358256,34.0507916358256,676.299695064099,0.0,1.0
2022-01-11,36.9365,36.9365,36.56,36.56,591,34.5716620466375,34.5716620466375,34.2192672404009,34.2192672404009,631.426729514822,0.0,1.0
2022-01-12,37.4088,37.4088,37.35,37.35,466,35.0137233135314,35.0137233135314,34.9586879493701,34.9586879493701,497.876236808641,0.0,1.0
2022-01-13,37.0265,37.17,37.0265,37.17,510,34.6558998489251,34.7902123447949,34.6558998489251,34.7902123447949,544.886010241217,0.0,1.0
2022-01-14,37.0932,37.0932,36.95,37.0,12304,34.7183294201761,34.7183294201761,34.5842977169806,34.6310964960293,13145.6420980548,0.0,1.0
2022-01-18,36.4662,36.57,36.4662,36.57,2223,34.1314727309055,34.2286269962106,34.1314727309055,34.2286269962106,2375.06196228672,0.0,1.0
2022-01-19,36.0333,36.0333,36.0333,36.0333,149,33.726288901902,33.726288901902,33.726288901902,33.726288901902,159.192187305767,0.0,1.0
2022-01-20,35.8448,35.8448,35.8448,35.8448,36,33.5498575048884,33.5498575048884,33.5498575048884,33.5498575048884,38.46254189938,0.0,1.0
2022-01-21,35.7,36.06,35.7,36.019,1890,33.4143282407634,33.751279449914,33.4143282407634,33.712904451094,2019.28344971745,0.0,1.0
2022-01-24,35.5056,35.5056,35.24,35.39,11034,33.2323745878221,33.2323745878221,32.9837794735155,33.1241758106615,11788.76909216,0.0,1.0
2022-01-25,35.5105,35.5105,35.2405,35.2405,200,33.2369608681689,33.2369608681689,32.984247461306,32.984247461306,213.680788329889,0.0,1.0
2022-01-26,34.9895,35.4181,34.9,35.4181,420,32.7493175904816,33.1504767244869,32.6655477759844,33.1504767244869,448.729655492766,0.0,1.0
2022-01-27,34.4749,34.715,34.45,34.62,896,32.2676645565125,32.4923922935043,32.2443587645462,32.4034746133117,957.289931717901,0.0,1.0
2022-01-28,34.497,34.497,34.497,34.497,84,32.288349616852,32.288349616852,32.288349616852,32.288349616852,89.7459310985533,0.0,1.0
2022-01-31,35.2216,35.2216,35.06,35.06,178,32.9665575228256,32.9665575228256,32.8153038689402,32.8153038689402,190.175901613601,0.0,1.0
2022-02-01,35.2355,35.2355,35.2355,35.2355,32,32.9795675834011,32.9795675834011,32.9795675834011,32.9795675834011,34.1889261327822,0.0,1.0
2022-02-02,35.7888,35.7888,35.74,35.74,252,33.4974428723539,33.4974428723539,33.4517672640024,33.4517672640024,269.23779329566,0.0,1.0
2022-02-03,35.1395,35.48,35.1395,35.48,948,32.8897139276276,33.2084136129492,32.8897139276276,33.2084136129492,1012.84693668367,0.0,1.0
2022-02-04,35.3977,35.5001,35.27,35.27,318,33.131382822635,33.2272267221268,33.0118587409447,33.0118587409447,339.752453444524,0.0,1.0
2022-02-07,35.46,35.65,35.45,35.45,587,33.1896941013297,33.3675294617147,33.18033434552,33.18033434552,627.153113748225,0.0,1.0
2022-02-08,35.6483,35.6483,35.45,35.45,144,33.3659383032271,33.3659383032271,33.18033434552,33.18033434552,153.85016759752,0.0,1.0
2022-02-09,36.0839,36.0839,36.0,36.0,235,33.7736492662992,33.7736492662992,33.6951209150555,33.6951209150555,251.07492628762,0.0,1.0
2022-02-10,35.5234,35.87,35.5234,35.8699,412,33.2490349531635,33.573444089529,33.2490349531635,33.5733504919709,440.182423959571,0.0,1.0
2022-02-11,35.3271,35.3271,35.2601,35.2601,101,33.0653029466183,33.0653029466183,33.0025925826931,33.0025925826931,107.908798106594,0.0,1.0
2022-02-14,35.3319,35.3319,35.2684,35.2684,312,33.069795629407,33.069795629407,33.0103611800151,33.0103611800151,333.342029794627,0.0,1.0
2022-02-15,35.7003,35.7003,35.58,35.58,303,33.4146090334377,33.4146090334377,33.3020111710466,33.3020111710466,323.726394319782,0.0,1.0
2022-02-16,35.664,35.664,35.54,35.54,272,33.3806331198484,33.3806331198484,33.2645721478076,33.2645721478076,290.605872128649,0.0,1.0
2022-02-17,35.1667,35.1667,35.1667,35.1667,54,32.9151724634301,32.9151724634301,32.9151724634301,32.9151724634301,57.69381284907,0.0,1.0
2022-02-18,35.1021,35.1021,35.1021,35.1021,65,32.8547084408992,32.8547084408992,32.8547084408992,32.8547084408992,69.4462562072139,0.0,1.0
2022-02-22,34.8838,35.05,34.8838,35.05,224,32.6503849715726,32.8059441131305,32.6503849715726,32.8059441131305,239.322482929476,0.0,1.0
2022-02-23,34.5085,35.03,34.5085,35.03,9316,32.2991133360332,32.787224601511,32.2991133360332,32.787224601511,9953.25112040622,0.0,1.0
2022-02-24,34.2162,34.22,34.2162,34.22,1005,32.0255276737145,32.0290843809222,32.0255276737145,32.0290843809222,1073.74596135769,0.0,1.0
2022-02-25,35.0855,35.0855,34.82,34.82,2833,32.839171246255,32.839171246255,32.5906697295065,32.5906697295065,3026.78836669288,0.0,1.0
2022-02-28,34.9053,34.93,34.75,34.86,12406,32.6705084465636,32.6936270434136,32.5251514388383,32.6281087527455,13254.619300103,0.0,1.0
2022-03-01,34.3103,34.58,34.24,34.58,2472,32.1136029758842,32.3660355900728,32.0478038925417,32.3660355900728,2641.09454375743,0.0,1.0
2022-03-02,34.4276,34.445,34.21,34.3701,25362,32.2233929115324,32.2396788866413,32.0197246251125,32.1695743156264,27096.8607681132,0.0,1.0
2022-03-03,34.2716,34.3301,34.155,34.24,4105,32.0773807209005,32.1321352923875,31.9682459681589,32.0478038925417,4385.79818047097,0.0,1.0
2022-03-04,33.9129,33.9129,33.77,33.78,1853,31.7416462800052,31.7416462800052,31.6078953694841,31.6172551252938,1979.75250387642,0.0,1.0
2022-03-07,32.8,33.1946,32.705,33.18,16662,30.6999990559395,31.0693350201917,30.611081375747,31.0556697767095,17801.7464757631,0.0,1.0
2022-03-08,32.2875,32.665,32.25,32.45,1356,30.2203115706904,30.573642352508,30.1852124864039,30.3724076025987,1448.75574487665,0.0,1.0
2022-03-09,33.1258,33.1455,32.91,32.91,1657,31.0049399002207,31.0233786191659,30.8029563698466,30.8029563698466,1770.34533131313,0.0,1.0
2022-03-10,32.9989,33.16,32.9989,33.16,586,30.8861645989952,31.03695026509,30.8861645989952,31.03695026509,626.084709806574,0.0,1.0
2022-03-11,32.5207,32.91,32.5207,32.91,796,30.4385810761735,30.8029563698466,30.4385810761735,30.8029563698466,850.449537552959,0.0,1.0
2022-03-14,32.5569,32.73,32.54,32.73,2396,30.4724633922048,30.6344807652713,30.4566454048863,30.6344807652713,2559.89584419207,0.0,1.0
2022-03-15,33.0609,33.18,33.05,33.18,372,30.9441950850155,31.0556697767095,30.9339929511829,31.0556697767095,397.446266293594,0.0,1.0
2022-03-16,33.7576,33.7576,33.41,33.61,1017,31.59628927228,31.59628927228,31.2709441603335,31.4581392765282,1086.56680865748,0.0,1.0
2022-03-17,33.999,34.0,33.79,33.88,810,31.822233777527,31.823169753108,31.6266148811035,31.7108526833912,865.407192736052,0.0,1.0
2022-03-18,34.4903,34.4903,34.4,34.4,400,32.2820785804594,32.2820785804594,32.1975599854975,32.1975599854975,427.361576659779,0.0,1.0
2022-03-21,34.4988,34.6,34.4988,34.58,461,32.2900343728977,32.3847551016923,32.2900343728977,32.3660355900728,492.534217100395,0.0,1.0
2022-03-22,34.5937,34.5937,34.48,34.48,625,32.3788584555321,32.3788584555321,32.2724380319754,32.2724380319754,667.752463530904,0.0,1.0
2022-03-23,34.3303,34.44,34.3303,34.4,11404,32.1323224875037,32.2349990087365,32.1323224875037,32.1975599854975,12184.0785505703,0.0,1.0
2022-03-24,34.6778,34.7,34.595,34.68,26281,32.457574001892,32.4783526597896,32.3800752237874,32.4596331481702,28078.7239904891,0.0,1.0
2022-03-25,34.6549,34.6549,34.58,34.58,876,32.4361401610877,32.4361401610877,32.3660355900728,32.3660355900728,935.921852884915,0.0,1.0
2022-03-28,34.1428,34.1428,34.05,34.05,596,31.9568270660711,31.9568270660711,31.8699685321567,31.8699685321567,636.768749223069,0.0,1.0
2022-03-29,34.7723,34.8401,34.7723,34.8401,352,32.5460236942941,32.6094828386841,32.5460236942941,32.6094828386841,376.078187460604,0.0,1.0
2022-03-30,34.4333,34.4333,34.4333,34.4333,200,32.2287279723439,32.2287279723439,32.2287279723439,32.2287279723439,213.680788329889,0.0,1.0
2022-03-31,34.0514,34.3986,34.0514,34.38,2117,31.8712788979701,32.1962496196842,31.8712788979701,32.178840473878,2261.81114447187,0.0,1.0
2022-04-01,34.2051,34.2051,34.2051,34.2051,9,32.0151383447657,32.0151383447657,32.0151383447657,32.0151383447657,9.61563547484502,0.0,1.0
2022-04-04,34.4668,34.4668,34.4668,34.4668,24,32.2600831543066,32.2600831543066,32.2600831543066,32.2600831543066,25.6416945995867,0.0,1.0
2022-04-05,33.582,33.64,33.54,33.64,1667,31.431931960261,31.4862185439575,31.3926209858601,31.4862185439575,1781.02937072962,0.0,1.0
2022-04-06,33.0718,33.0718,33.0,33.0,1097,30.9543972188482,30.9543972188482,30.8871941721342,30.8871941721342,1172.03912398944,0.0,1.0
2022-04-07,32.9507,32.9507,32.9507,32.9507,1,30.8410505759922,30.8410505759922,30.8410505759922,30.8410505759922,1.06840394164945,0.0,1.0
2022-04-08,32.7398,32.83,32.7398,32.83,274,30.6436533259649,30.7280783233687,30.6436533259649,30.7280783233687,292.742680011948,0.0,1.0
2022-04-11,32.244,32.244,32.2401,32.2401,316,30.1795966329181,30.1795966329181,30.1759463281523,30.1759463281523,337.615645561224,0.0,1.0
2022-04-12,31.8948,31.8948,31.8948,31.8948,12,29.852753960042,29.852753960042,29.852753960042,29.852753960042,12.8208472997934,0.0,1.0
2022-04-13,32.3522,32.3522,32.3442,32.3442,354,30.2808691907794,30.2808691907794,30.2733813861317,30.2733813861317,378.214995343904,0.0,1.0
2022-04-14,32.259,32.51,32.259,32.51,260,30.1936362666327,30.4285661374571,30.1936362666327,30.4285661374571,277.785024828856,0.0,1.0
2022-04-18,31.8552,31.9955,31.85,31.9955,1001,29.8156893270355,29.9470067010461,29.8108222540144,29.9470067010461,1069.47234559109,0.0,1.0
2022-04-19,31.8728,31.8728,31.84,31.84,1496,29.8321624972606,29.8321624972606,29.8014624982047,29.8014624982047,1598.33229670757,0.0,1.0
2022-04-20,32.181,32.1846,32.17,32.17,471,30.1206301713167,30.1239996834082,30.110334439926,30.110334439926,503.218256516889,0.0,1.0
2022-04-21,31.9035,31.9035,31.9035,31.9035,44,29.8608969475965,29.8608969475965,29.8608969475965,29.8608969475965,47.0097734325756,0.0,1.0
2022-04-22,31.4355,31.69,31.4355,31.67,1873,29.4228603757008,29.6610661610586,29.4228603757008,29.6423466494391,2001.12058270941,0.0,1.0
2022-04-25,31.34,31.4,31.34,31.4,1132,29.3334747077178,29.3896332425762,29.3334747077178,29.3896332425762,1209.43326194717,0.0,1.0
2022-04-26,31.0102,31.12,31.0102,31.12,291,29.0247899611127,29.1275600799036,29.0247899611127,29.1275600799036,310.905547019988,0.0,1.0
2022-04-27,31.1406,31.24,31.1406,31.24,103,29.1468411768716,29.2398771496204,29.1468411768716,29.2398771496204,110.045605989893,0.0,1.0
2022-04-28,31.6575,31.6575,31.6575,31.6575,40,29.630646954677,29.630646954677,29.630646954677,29.630646954677,42.7361576659778,0.0,1.0
2022-04-29,31.29,31.42,31.28,31.42,1199,29.2866759286691,29.4083527541957,29.2773161728594,29.4083527541957,1281.01632603768,0.0,1.0
2022-05-02,31.371,31.371,31.18,31.2001,1781,29.362489950728,29.362489950728,29.183718614762,29.2025317239396,1902.82742007766,0.0,1.0
2022-05-03,31.6326,31.6326,31.59,31.59,201,29.6073411627107,29.6073411627107,29.5674686029612,29.5674686029612,214.749192271539,0.0,1.0
2022-05-04,32.1236,32.1236,31.445,31.5378,1281,30.0669051729688,30.0669051729688,29.43175214372,29.5186106776344,1368.62544925294,0.0,1.0
2022-05-05,31.249,31.249,31.105,31.125,5260,29.2483009298492,29.2483009298492,29.113520446189,29.1322399578084,5619.80473307608,0.0,1.0
2022-05-06,31.4283,31.4283,31.33,31.33,149,29.4161213515178,29.4161213515178,29.3241149519081,29.3241149519081,159.192187305767,0.0,1.0
2022-05-09,30.607,31.07,30.57,31.07,5220,28.647404606864,29.0807613008549,28.612773510368,29.0807613008549,5577.06857541011,0.0,1.0
2022-05-10,30.6126,30.89,30.6126,30.89,612,28.6526460701175,28.9122856962796,28.6526460701175,28.9122856962796,653.86321228946,0.0,1.0
2022-05-11,30.3317,30.79,30.3317,30.45,9028,28.389730529422,28.8186881381822,28.389730529422,28.5004564406511,9645.55078521118,0.0,1.0
2022-05-12,30.6525,30.79,30.53,30.78,1055,28.6899914957983,28.8186881381822,28.5753344871291,28.8093283823725,1127.16615844017,0.0,1.0
2022-05-13,31.1961,31.233,31.12,31.12,1047,29.1987878216157,29.2333253205536,29.1275600799036,29.1275600799036,1118.61892690697,0.0,1.0
2022-05-16,31.0537,31.06,30.9857,31.06,2143,29.065504898885,29.0714015450451,29.0018585593788,29.0714015450451,2289.58964695476,0.0,1.0
2022-05-17,31.3064,31.3064,31.3064,31.3064,80,29.3020259281971,29.3020259281971,29.3020259281971,29.3020259281971,85.4723153319556,0.0,1.0
2022-05-18,30.9877,31.2999,30.98,31.2999,363,29.0037305105407,29.2959420869207,28.9965234985672,29.2959420869207,387.830630818749,0.0,1.0
2022-05-19,31.3005,31.44,31.3005,31.37,2080,29.2965036722693,29.4270722658152,29.2965036722693,29.361553975147,2222.28019863085,0.0,1.0
2022-05-20,31.6274,31.6274,31.6274,31.6274,6,29.6024740896897,29.6024740896897,29.6024740896897,29.6024740896897,6.41042364989666,0.0,1.0
2022-05-23,31.9575,31.98,31.95,31.9661,845,29.9114396289691,29.932499079541,29.9044198121118,29.9194890189655,902.801330693781,0.0,1.0
2022-05-24,31.8674,31.88,31.7501,31.88,1121,29.8271082291234,29.8389015214436,29.7173182934751,29.8389015214436,1197.68081858903,0.0,1.0
2022-05-25,31.9007,31.9007,31.9007,31.9007,1121,29.8582762159698,29.8582762159698,29.8582762159698,29.8582762159698,1197.68081858903,0.0,1.0
2022-05-26,32.1643,32.1643,31.93,31.93,3114,30.1049993791145,30.1049993791145,29.8857003004923,29.8857003004923,3327.00987429637,0.0,1.0
2022-05-27,32.34,32.37,32.17,32.17,1275,30.2694502886916,30.2975295561208,30.110334439926,30.110334439926,1362.21502560304,0.0,1.0
2022-05-31,31.9258,31.9959,31.89,31.89,286,29.8817692030522,29.9473810912785,29.8482612772534,29.8482612772534,305.563527311742,0.0,1.0
2022-06-01,31.9863,32.135,31.91,32.135,1468,29.9383957257011,30.0775752945919,29.8669807888728,30.0775752945919,1568.41698634139,0.0,1.0
2022-06-02,32.2403,32.2403,32.16,32.19,1532,30.1761335232685,30.1761335232685,30.1009746841163,30.1290539515455,1636.79483860695,0.0,1.0
2022-06-03,31.6211,31.6211,31.6211,31.6211,1532,29.5965774435295,29.5965774435295,29.5965774435295,29.5965774435295,1636.79483860695,0.0,1.0
2022-06-06,31.7717,31.8,31.7717,31.79,314,29.7375353660242,29.7640234749657,29.7375353660242,29.754663719156,335.478837677925,0.0,1.0
2022-06-07,31.8937,31.8937,31.8,31.83,1295,29.851724386903,29.851724386903,29.7640234749657,29.7921027423949,1383.58310443603,0.0,1.0
2022-06-08,31.4498,31.4498,31.4498,31.4498,189,29.4362448265087,29.4362448265087,29.4362448265087,29.4362448265087,201.928344971745,0.0,1.0
2022-06-09,31.2567,31.2567,31.2567,31.2567,204,29.2555079418227,29.2555079418227,29.2555079418227,29.2555079418227,217.954404096487,0.0,1.0
2022-06-10,30.7223,30.73,30.69,30.72,2681,28.7553225913503,28.7625296033238,28.7250905800849,28.7531698475141,2864.39096756216,0.0,1.0
2022-06-13,29.9019,29.9019,29.9019,29.9019,3,27.9874482247194,27.9874482247194,27.9874482247194,27.9874482247194,3.20521182494834,0.0,1.0
2022-06-14,29.6896,29.6896,29.6896,29.6896,55,27.7887406088787,27.7887406088787,27.7887406088787,27.7887406088787,58.7622167907195,0.0,1.0
2022-06-15,30.01,30.17,29.65,29.65,1183,28.0886271850227,28.2383832779785,27.7516759758721,27.7516759758721,1263.92186297129,0.0,1.0
2022-06-16,29.55,29.55,29.41,29.41,1504,27.6580784177748,27.6580784177748,27.5270418364384,27.5270418364384,1606.87952824076,0.0,1.0
2022-06-17,29.231,29.32,29.1,29.32,308,27.3595022074441,27.4428040341508,27.2368894063366,27.4428040341508,329.06841402803,0.0,1.0
2022-06-21,29.475,29.475,29.475,29.475,268,27.5878802492017,27.5878802492017,27.5878802492017,27.5878802492017,286.332256362052,0.0,1.0
2022-06-22,29.3558,29.3558,29.3558,29.3558,213,27.4763119599497,27.4763119599497,27.4763119599497,27.4763119599497,227.570039571331,0.0,1.0
2022-06-23,29.4923,29.4923,29.4923,29.4923,92,27.6040726267526,27.6040726267526,27.6040726267526,27.6040726267526,98.2931626317488,0.0,1.0
2022-06-24,29.68,29.68,29.53,29.57,12695,28.0588631615477,28.0588631615477,27.9170562385615,27.9548714180245,13428.4699216309,0.2982,1.0
2022-06-27,29.4509,29.5701,29.4509,29.57,3299,27.8422767211734,27.9549659559731,27.8422767211734,27.9548714180245,3489.60395994173,0.0,1.0
2022-06-28,29.4762,29.9101,29.4762,29.91,607,27.8661948221837,28.2763949814086,27.8661948221837,28.27630044346,642.070204208739,0.0,1.0
2022-06-29,29.3493,29.4032,29.3493,29.4032,431,27.7462261653374,27.7971821196637,27.7462261653374,27.7971821196637,455.901578276715,0.0,1.0
2022-06-30,29.239,29.239,29.239,29.239,41,27.6419508079681,27.6419508079681,27.6419508079681,27.6419508079681,43.3688276318918,0.0,1.0
2022-07-01,29.41,29.41,29.1021,29.165,661,27.8036107001725,27.8036107001725,27.512528356256,27.5719927259616,699.19012352879,0.0,1.0
2022-07-05,29.1923,29.1923,29.17,29.17,126,27.5978015859451,27.5978015859451,27.5767196233944,27.5767196233944,133.279811746789,0.0,1.0
2022-07-06,29.1692,29.2,29.03,29.17,3558,27.5759633198052,27.6050810079917,27.4443664952739,27.5767196233944,3763.56801742124,0.0,1.0
2022-07-07,29.5834,29.5834,29.53,29.53,4152,27.9675395031446,27.9675395031446,27.9170562385615,27.9170562385615,4391.88712994181,0.0,1.0
2022-07-08,29.7613,29.7613,29.69,29.69,1022,28.1357225138063,28.1357225138063,28.0683169564135,28.0683169564135,1081.04736194618,0.0,1.0
2022-07-11,29.3196,29.535,29.3196,29.53,6615,27.7181483945861,27.9217831359943,27.7181483945861,27.9170562385615,6997.19011670643,0.0,1.0
2022-07-12,29.3872,29.3872,29.32,29.34,3538,27.7820560478785,27.7820560478785,27.7185265463807,27.7374341361122,3742.41249174715,0.0,1.0
2022-07-13,29.2148,29.2148,29.2148,29.2148,2,27.619072624393,27.619072624393,27.619072624393,27.619072624393,2.11555256740935,0.0,1.0
2022-07-14,28.9138,28.9138,28.62,28.62,501,27.3345133989339,27.3345133989339,27.0567609057782,27.0567609057782,529.945918136043,0.0,1.0
2022-07-15,29.1958,29.1958,29.0,29.03,2056,27.6011104141481,27.6011104141481,27.4160051106767,27.4443664952739,2174.78803929681,0.0,1.0
2022-07-18,29.2435,29.46,29.2435,29.46,1019,27.6462050156577,27.8508796745012,27.6462050156577,27.8508796745012,1077.87403309507,0.0,1.0
2022-07-19,29.6818,29.685,29.53,29.53,2425,28.0605648446236,28.0635900589806,27.9170562385615,27.9170562385615,2565.10748798384,0.0,1.0
2022-07-20,29.782,29.782,29.782,29.782,18,28.1552918691784,28.1552918691784,28.1552918691784,28.1552918691784,19.0399731066842,0.0,1.0
2022-07-21,30.1941,30.1941,30.1941,30.1941,12,28.544882755596,28.544882755596,28.544882755596,28.544882755596,12.6933154044561,0.0,1.0
2022-07-22,30.2744,30.5299,30.2744,30.5299,5467,28.6207967283679,28.8623411871879,28.6207967283679,28.8623411871879,5782.86294301347,0.0,1.0
2022-07-25,30.2721,30.31,30.23,30.28,6230,28.6186223555488,28.65445223809,28.578821879164,28.6260908534928,6589.94624748014,0.0,1.0
2022-07-26,29.9659,30.11,29.9659,30.11,7100,28.3291471567595,28.465376340775,28.3291471567595,28.465376340775,7510.21161430321,0.0,1.0
2022-07-27,30.5571,30.5571,30.18,30.23,4815,28.8880555092227,28.8880555092227,28.5315529048353,28.578821879164,5093.19280603802,0.0,1.0
2022-07-28,30.814,30.814,30.6,30.6,4107,29.1309234993238,29.1309234993238,28.9286122891968,28.9286122891968,4344.28719717511,0.0,1.0
2022-07-29,31.0091,31.0091,31.0091,31.0091,13,29.3153670371546,29.3153670371546,29.3153670371546,29.3153670371546,13.7510916881608,0.0,1.0
2022-08-01,31.4408,31.5,31.36,31.5,2414,29.7234873615091,29.7794538271143,29.6471006989938,29.7794538271143,2553.47194886309,0.0,1.0
2022-08-02,30.8574,30.93,30.8574,30.93,4037,29.1719529690412,29.2405875197665,29.1719529690412,29.2405875197665,4270.24285731578,0.0,1.0
2022-08-03,30.8281,30.85,30.65,30.65,5629,29.1442533500845,29.1649571608405,28.9758812635255,28.9758812635255,5954.22270097363,0.0,1.0
2022-08-04,30.7578,30.7578,30.73,30.73,2168,29.0777931721783,29.0777931721783,29.0515116224515,29.0515116224515,2293.25898307174,0.0,1.0
2022-08-05,30.5,30.55,30.39,30.51,11235,28.8340743405393,28.881343314868,28.730082597016,28.843528135405,11884.116547422,0.0,1.0
2022-08-08,30.5415,30.85,30.5415,30.85,3539,28.8733075892321,29.1649571608405,28.8733075892321,29.1649571608405,3743.47026803085,0.0,1.0
2022-08-09,30.2646,30.28,30.2646,30.28,536,28.6115320093995,28.6260908534928,28.6115320093995,28.6260908534928,566.968088065707,0.0,1.0
2022-08-10,31.1567,31.22,31.1134,31.1134,6294,29.4549050493731,29.5147475708733,29.4139701176044,29.4139701176044,6657.64392963724,0.0,1.0
2022-08-11,31.1476,31.39,31.1476,31.39,3016,29.4463020960453,29.6754620835911,29.4463020960453,29.6754620835911,3190.2532716533,0.0,1.0
2022-08-12,31.5316,31.5316,31.5316,31.5316,36,29.8093278188901,29.8093278188901,29.8093278188901,29.8093278188901,38.0799462133684,0.0,1.0
2022-08-15,31.6414,31.6414,31.6414,31.6414,2,29.913130486516,29.913130486516,29.913130486516,29.913130486516,2.11555256740936,0.0,1.0
2022-08-16,31.4874,31.4874,31.4874,31.4874,10,29.7675420455835,29.7675420455835,29.7675420455835,29.7675420455835,10.5777628370468,0.0,1.0
2022-08-17,31.3972,31.3972,31.33,31.33,192,29.6822688158944,29.6822688158944,29.6187393143966,29.6187393143966,203.093046471298,0.0,1.0
2022-08-18,31.3,31.3,31.3,31.3,3,29.5903779297993,29.5903779297993,29.5903779297993,29.5903779297993,3.17332885111403,0.0,1.0
2022-08-19,30.8018,30.8018,30.8018,30.8018,66,29.1193898695876,29.1193898695876,29.1193898695876,29.1193898695876,69.8132347245087,0.0,1.0
2022-08-22,30.4773,30.6001,30.4773,30.6001,939,28.812614226194,28.9287068271454,28.812614226194,28.9287068271454,993.251930398692,0.0,1.0
2022-08-23,30.5985,30.72,30.5985,30.72,313,28.9271942199669,29.0420578275858,28.9271942199669,29.0420578275858,331.083976799564,0.0,1.0
2022-08-24,30.6197,30.6197,30.6197,30.6197,101,28.9472362650823,28.9472362650823,28.9472362650823,28.9472362650823,106.835404654172,0.0,1.0
2022-08-25,30.9443,30.9443,30.87,30.87,486,29.2541064464246,29.2541064464246,29.183864750572,29.183864750572,514.079273880472,0.0,1.0
2022-08-26,30.2031,30.73,30.2031,30.73,9505,28.5533911709751,29.0515116224515,28.5533911709751,29.0515116224515,10054.163576613,0.0,1.0
2022-08-29,29.9689,29.97,29.94,29.94,893,28.3319832952193,28.3330232126545,28.3046618280572,28.3046618280572,944.594221348275,0.0,1.0
2022-08-30,29.9132,30.27,29.9132,30.27,2002,28.279325657817,28.616637058627,28.279325657817,28.616637058627,2117.66811997676,0.0,1.0
2022-08-31,29.7813,29.9499,29.7813,29.9499,811,28.1546301035378,28.3140210849743,28.1546301035378,28.3140210849743,857.856566084492,0.0,1.0
2022-09-01,29.3657,29.3657,29.35,29.35,2135,27.7617303889172,27.7617303889172,27.746887930978,27.746887930978,2258.35236570948,0.0,1.0
2022-09-02,29.0691,29.47,29.0691,29.32,5155,27.481330833199,27.860333469367,27.481330833199,27.7185265463807,5452.83674249761,0.0,1.0
2022-09-06,28.6185,28.71,28.6185,28.71,1083,27.0553428365483,27.1418450595699,27.0553428365483,27.1418450595699,1145.57171525216,0.0,1.0
2022-09-07,28.5702,28.5702,28.26,28.26,4507,27.0096810073467,27.0096810073467,26.7164242906111,26.7164242906111,4767.39771065698,0.0,1.0
2022-09-08,28.8927,28.8927,28.88,28.88,244,27.3145658917672,27.3145658917672,27.3025595722877,27.3025595722877,258.097413223941,0.0,1.0
2022-09-09,29.4605,29.4605,29.3899,29.3899,206,27.8513523642445,27.8513523642445,27.7846085724923,27.7846085724923,217.901914443163,0.0,1.0
2022-09-12,29.445,29.6186,29.41,29.41,1944,27.8366989822026,28.000816861072,27.8036107001725,27.8036107001725,2056.31709552189,0.0,1.0
2022-09-13,28.4894,28.4894,28.4894,28.4894,47,26.9332943448315,26.9332943448315,26.9332943448315,26.9332943448315,49.7154853341197,0.0,1.0
2022-09-14,28.9035,28.9035,28.9035,28.9035,1,27.3247759902222,27.3247759902222,27.3247759902222,27.3247759902222,1.05777628370468,0.0,1.0
2022-09-15,28.7159,28.84,28.7159,28.84,315,27.1474227985407,27.2647443928247,27.1474227985407,27.2647443928247,333.199529366973,0.0,1.0
2022-09-16,28.6978,28.6978,28.62,28.68,5509,27.1303114298337,27.1303114298337,27.0567609057782,27.1134836749727,5827.28954692906,0.0,1.0
2022-09-19,28.7871,28.7871,28.4,28.4,3231,27.2147338179849,27.2147338179849,26.8487774187316,26.8487774187316,3417.6751726498,0.0,1.0
2022-09-20,28.4745,28.51,28.4499,28.51,5345,26.9192081904815,26.9527691622549,26.8959518551117,26.9527691622549,5653.81423640149,0.0,1.0
2022-09-21,28.1822,28.31,28.1822,28.31,1001,26.6428737665556,26.7636932649399,26.6428737665556,26.7636932649399,1058.83405998838,0.0,1.0
2022-09-22,28.3738,28.57,28.3738,28.57,4906,26.8240084761834,27.0094919314494,26.8240084761834,27.0094919314494,5189.45044785514,0.0,1.0
2022-09-23,27.82,27.85,27.7,27.85,7149,26.3004573165181,26.3288187011154,26.1870117781291,26.3288187011154,7562.04265220474,0.0,1.0
2022-09-26,27.3581,27.36,27.31,27.36,1296,25.8637865316691,25.8655827526936,25.8183137783648,25.8655827526936,1370.87806368126,0.0,1.0
2022-09-27,27.1173,27.36,27.1173,27.35,3130,25.6361391513018,25.8655827526936,25.6361391513018,25.8561289578278,3310.83976799564,0.0,1.0
2022-09-28,27.7051,27.7051,27.58,27.58,2225,26.1918332135106,26.1918332135106,26.0735662397401,26.0735662397401,2353.55223124291,0.0,1.0
2022-09-29,27.392,27.392,27.392,27.392,61,25.895834896264,25.895834896264,25.895834896264,25.895834896264,64.5243533059852,0.0,1.0
2022-09-30,27.119,27.3455,27.119,27.19,643,25.637746296429,25.8518747501383,25.637746296429,25.7048682399758,680.150150422107,0.0,1.0
2022-10-03,27.6651,27.6651,27.6651,27.6651,28,26.1540180340476,26.1540180340476,26.1540180340476,26.1540180340476,29.617735943731,0.0,1.0
2022-10-04,28.5537,28.5537,28.4543,28.4543,4212,26.9940822458182,26.9940822458182,26.9001115248527,26.9001115248527,4455.3537069641,0.0,1.0
2022-10-05,28.2335,28.2335,28.07,28.08,1196,26.6913717342169,26.6913717342169,26.5368021881619,26.5462559830276,1265.10043531079,0.0,1.0
2022-10-06,28.0431,28.0431,28.0431,28.0431,14,26.511371479973,26.511371479973,26.511371479973,26.511371479973,14.8088679718655,0.0,1.0
2022-10-07,27.7118,27.7118,27.7118,27.7118,2,26.1981672560707,26.1981672560707,26.1981672560707,26.1981672560707,2.11555256740935,0.0,1.0
2022-10-10,27.5924,27.62,27.44,27.62,7975,26.0852889453736,26.1113814192031,25.9412131116196,26.1113814192031,8435.76586254481,0.0,1.0
2022-10-11,27.3816,27.3816,27.38,27.38,340,25.8860029496036,25.8860029496036,25.8844903424251,25.8844903424251,359.64393645959,0.0,1.0
2022-10-12,27.1617,27.1617,27.16,27.16,111,25.6781140005058,25.6781140005058,25.6765068553786,25.6765068553786,117.413167491219,0.0,1.0
2022-10-13,27.3926,27.3926,26.59,26.59,278,25.8964021239559,25.8964021239559,25.1376405480308,25.1376405480308,294.0618068699,0.0,1.0
2022-10-14,26.9926,26.9926,26.9926,26.9926,7,25.5182503293259,25.5182503293259,25.5182503293259,25.5182503293259,7.40443398593274,0.0,1.0
2022-10-17,27.2796,27.3209,27.2796,27.31,958,25.789574241973,25.8286184147685,25.789574241973,25.8183137783648,1013.34967978908,0.0,1.0
2022-10-18,27.1497,27.1497,27.1497,27.1497,43,25.6667694466669,25.6667694466669,25.6667694466669,25.6667694466669,45.484380199301,0.0,1.0
2022-10-19,26.9977,26.9977,26.99,26.995,200,25.5230717647074,25.5230717647074,25.5157923426608,25.5205192400937,211.555256740936,0.0,1.0
2022-10-20,27.0168,27.22,27.0168,27.22,130,25.541128512901,25.7332296245731,25.541128512901,25.7332296245731,137.510916881608,0.0,1.0
2022-10-21,27.4884,27.4884,26.79,26.89,1250,25.9869694787698,25.9869694787698,25.3267164453458,25.4212543940033,1322.22035463085,0.0,1.0
2022-10-24,27.2949,27.2949,27.2949,27.2949,28,25.8040385481175,25.8040385481175,25.8040385481175,25.8040385481175,29.617735943731,0.0,1.0
2022-10-25,27.9137,27.9137,27.74,27.74,412,26.3890393744102,26.3890393744102,26.2248269575921,26.2248269575921,435.803828886327,0.0,1.0
2022-10-26,28.0793,28.135,28.0793,28.135,462,26.545594217387,26.5982518547893,26.545594217387,26.5982518547893,488.692643071561,0.0,1.0
2022-10-27,27.73,27.9561,27.73,27.9561,849,26.2153731627264,26.429123464641,26.2153731627264,26.429123464641,898.052064865269,0.0,1.0
2022-10-28,27.9823,27.9823,27.9544,27.9544,523,26.4538924071892,26.4538924071892,26.4275163195138,26.4275163195138,553.216996377547,0.0,1.0
2022-10-31,27.7985,27.7985,27.7619,27.7619,301,26.2801316575568,26.2801316575568,26.2455307683481,26.2455307683481,318.390661395107,0.0,1.0
2022-11-01,28.0195,28.0195,27.89,27.8901,1221,26.4890605240898,26.4890605240898,26.3666338805784,26.366728418527,1291.54484240341,0.0,1.0
2022-11-02,27.8466,28.46,27.8466,28.46,106,26.325604410861,26.9055001879262,26.325604410861,26.9055001879262,112.124286072696,0.0,1.0
2022-11-03,27.8136,27.84,27.8136,27.84,238,26.294406887804,26.3193649062496,26.294406887804,26.3193649062496,251.750755521713,0.0,1.0
2022-11-04,28.3603,28.45,28.07,28.07,15087,26.8112458531146,26.8960463930604,26.5368021881619,26.5368021881619,15958.6707922525,0.0,1.0
2022-11-07,28.4358,28.4358,28.4358,28.4358,154,26.882622004351,26.882622004351,26.882622004351,26.882622004351,162.89754769052,0.0,1.0
2022-11-08,28.8762,28.8762,28.8762,28.8762,17,27.2989671302387,27.2989671302387,27.2989671302387,27.2989671302387,17.9821968229795,0.0,1.0
2022-11-09,28.3914,28.74,28.3914,28.73,5277,26.8406471551471,27.1702064441672,26.8406471551471,27.1607526493014,5581.88544910958,0.0,1.0
2022-11-10,29.9573,31.57,29.64,29.64,15654,28.321016893175,29.8456303911746,28.0210479820847,28.0210479820847,16558.429945113,0.0,1.0
2022-11-11,30.4166,30.451,30.41,30.45,1265,28.7552296913589,28.7877507456971,28.7489901867475,28.7868053662105,1338.08699888642,0.0,1.0
2022-11-14,30.04,30.169,30.04,30.1,1358,28.3991997767147,28.5211537304829,28.3991997767147,28.4559225459092,1436.46019327095,0.0,1.0
2022-11-15,30.2255,30.35,30.2255,30.35,1619,28.5745676714744,28.692267417553,28.5745676714744,28.692267417553,1712.53980331787,0.0,1.0
2022-11-16,30.1355,30.1355,30.11,30.11,572,28.4894835176827,28.4894835176827,28.465376340775,28.465376340775,605.048034279074,0.0,1.0
2022-11-17,30.0723,30.0723,30.0723,30.0723,1,28.4297355341311,28.4297355341311,28.4297355341311,28.4297355341311,1.05777628370468,0.0,1.0
2022-11-18,30.1274,30.1274,30.07,30.07,1375,28.4818259438414,28.4818259438414,28.427561161312,28.427561161312,1454.44239009393,0.0,1.0
2022-11-21,29.8661,29.8661,29.79,29.79,739,28.2347982839993,28.2347982839993,28.162854905071,28.162854905071,781.696673657757,0.0,1.0
2022-11-22,30.522,30.522,30.4599,30.4599,559,28.8548726892439,28.8548726892439,28.7961646231276,28.7961646231276,591.296942590915,0.0,1.0
2022-11-23,30.8608,30.8608,30.8608,30.8608,183,29.1751672592956,29.1751672592956,29.1751672592956,29.1751672592956,193.573059917956,0.0,1.0
2022-11-25,31.1081,31.1081,31.03,31.03,663,29.4089596063256,29.4089596063256,29.3351254684241,29.3351254684241,701.3056760962,0.0,1.0
2022-11-28,30.8383,31.06,30.8383,31.06,189,29.1538962208476,29.3634868530213,29.1538962208476,29.3634868530213,199.919717620184,0.0,1.0
2022-11-29,30.6984,30.6984,30.6984,30.6984,79,29.0216376306758,29.0216376306758,29.0216376306758,29.0216376306758,83.5643264126693,0.0,1.0
2022-11-30,31.0615,31.12,30.51,30.53,3216,29.3649049222512,29.4202096222158,28.843528135405,28.8624357251365,3401.80852839424,0.0,1.0
2022-12-01,31.2058,31.2058,31.2058,31.2058,21,29.5013231821639,29.5013231821639,29.5013231821639,29.5013231821639,22.2133019577982,0.0,1.0
2022-12-02,31.0703,31.0703,30.88,30.88,1527,29.373224261733,29.373224261733,29.1933185454378,29.1933185454378,1615.22438521704,0.0,1.0
2022-12-05,30.3778,30.612,30.3778,30.59,1602,28.7185489672798,28.9399568430357,28.7185489672798,28.919158494331,1694.55760649489,0.0,1.0
2022-12-06,30.3255,30.3255,30.24,30.24,778,28.6691056201319,28.6691056201319,28.5882756740298,28.5882756740298,822.949948722239,0.0,1.0
2022-12-07,30.455,30.52,30.42,30.43,4066,28.7915322636434,28.8529819302708,28.7584439816133,28.767897776479,4300.91836954321,0.0,1.0
2022-12-08,30.5855,30.5855,30.5,30.53,8713,28.9149042866414,28.9149042866414,28.8340743405393,28.8624357251365,9216.40475991886,0.0,1.0
2022-12-09,30.7044,30.91,30.7044,30.91,339,29.0273099075952,29.221679930035,29.0273099075952,29.221679930035,358.586160175885,0.0,1.0
2022-12-12,30.6993,30.6993,30.53,30.5899,1254,29.0224884722137,29.0224884722137,28.8624357251365,28.9190639563824,1326.45145976566,0.0,1.0
2022-12-13,31.156,31.17,31.156,31.17,9623,29.4542432837325,29.4674785965446,29.4542432837325,29.4674785965446,10178.9811780901,0.0,1.0
2022-12-14,31.1353,31.35,31.1353,31.3135,10147,29.4346739283604,29.6376469041281,29.4346739283604,29.6031405528681,10733.2559507514,0.0,1.0
2022-12-15,30.3917,30.3917,30.3619,30.3619,299,28.7316897421432,28.7316897421432,28.7035174334433,28.7035174334433,316.275108827698,0.0,1.0
2022-12-16,30.4553,30.4553,30.41,30.41,294,28.7918158774894,28.7918158774894,28.7489901867475,28.7489901867475,310.986227409174,0.0,1.0
2022-12-19,30.2855,30.4,30.2855,30.4,397,28.6312904406689,28.7395363918818,28.6312904406689,28.7395363918818,419.937184630757,0.0,1.0
2022-12-20,30.73,30.93,30.73,30.93,1047,29.0515116224515,29.2405875197665,29.0515116224515,29.2405875197665,1107.4917690388,0.0,1.0
2022-12-21,30.7199,30.7991,30.7199,30.72,6483,29.0419632896371,29.1168373449739,29.0419632896371,29.0420578275858,6857.56364725742,0.0,1.0
2022-12-22,30.6197,30.6197,30.39,30.39,293,28.9472362650823,28.9472362650823,28.730082597016,28.730082597016,309.92845112547,0.0,1.0
2022-12-23,30.6541,30.6541,30.45,30.45,2373,28.9797573194205,28.9797573194205,28.7868053662105,28.7868053662105,2510.1031212312,0.0,1.0
2022-12-27,30.1841,30.2505,30.1841,30.2505,184,28.8620008505727,28.9254924523259,28.8620008505727,28.9254924523259,192.428599415338,0.34544,1.0
2022-12-28,29.82,29.92,29.82,29.91,1199,28.513848859634,28.6094687417924,28.513848859634,28.5999067535765,1253.92331901625,0.0,1.0
2022-12-29,30.3692,30.3692,30.355,30.355,283,29.0389932524479,29.0389932524479,29.0254152291814,29.0254152291814,295.963552361634,0.0,1.0
2022-12-30,30.1699,30.1699,30.065,30.1,1339,28.8484228273062,28.8484228273062,28.7481175709221,28.7815845296775,1400.33638378879,0.0,1.0
2023-01-03,30.23,30.39,30.23,30.39,476,28.9058903764834,29.0588821879368,28.9058903764834,29.0588821879368,497.804420226636,0.0,1.0
2023-01-04,29.8737,30.12,29.8737,30.1,735,28.565196736353,28.8007085061092,28.565196736353,28.7815845296775,768.668590055835,0.0,1.0
2023-01-05,29.49,29.59,29.45,29.45,5281,28.1983032485113,28.2939231306697,28.1600552956479,28.1600552956479,5522.9099647413,0.0,1.0
2023-01-06,30.16,30.2,29.68,29.68,51668,28.8389564589725,28.8772044118359,28.3799810246122,28.3799810246122,54034.7873619114,0.0,1.0
2023-01-09,30.2376,30.47,30.2376,30.27,422,28.9131574875274,29.1353780936636,28.9131574875274,28.9441383293468,441.330809528656,0.0,1.0
2023-01-10,30.1627,30.1627,30.1627,30.1627,3,28.8415381957908,28.8415381957908,28.8415381957908,28.8415381957908,3.13742281655443,0.0,1.0
2023-01-11,30.3827,30.3827,30.313,30.33,3701,29.0519019365393,29.0519019365393,28.9852548786749,29.0015102586418,3870.53394802264,0.0,1.0
2023-01-12,31.0684,31.0684,30.81,30.85,1577,29.7075674684994,29.7075674684994,29.4604856930021,29.4987336458655,1649.23859390211,0.0,1.0
2023-01-13,31.1848,31.1848,30.97,30.97,228,29.8188690113318,29.8188690113318,29.6134775044555,29.6134775044555,238.444134058136,0.0,1.0
2023-01-17,31.45,31.46,31.34,31.34,1312,30.0724529388158,30.0820149270317,29.9672710684416,29.9672710684416,1372.0995784398,0.0,1.0
2023-01-18,31.4022,31.75,31.4022,31.75,1424,30.0267466351441,30.359312585291,30.0267466351441,30.359312585291,1489.23003025784,0.0,1.0
2023-01-19,31.3923,31.3923,31.36,31.36,202,30.0172802668105,30.0172802668105,29.9863950448733,29.9863950448733,211.253136314664,0.0,1.0
2023-01-20,31.6961,31.6961,31.6961,31.6961,35,30.3077734688077,30.3077734688077,30.3077734688077,30.3077734688077,36.6032661931349,0.0,1.0
2023-01-23,31.6139,31.6139,31.46,31.46,182,30.2291739256735,30.2291739256735,30.0820149270317,30.0820149270317,190.336984204302,0.0,1.0
2023-01-24,31.8685,31.8685,31.8685,31.8685,24,30.4726221456487,30.4726221456487,30.4726221456487,30.4726221456487,25.0993825324354,0.0,1.0
2023-01-25,32.2252,32.2252,32.055,32.055,367,30.8136982653077,30.8136982653077,30.6509532258741,30.6509532258741,383.811391225158,0.0,1.0
2023-01-26,32.1725,32.1725,32.1725,32.1725,66,30.7633065874103,30.7633065874103,30.7633065874103,30.7633065874103,69.0233019641973,0.0,1.0
2023-01-27,32.2583,32.2583,32.05,32.05,861,30.8453484463022,30.8453484463022,30.6461722317662,30.6461722317662,900.440348351119,0.0,1.0
2023-01-30,32.0353,32.1039,32.0353,32.1039,1000,30.6321161090889,30.6977113482496,30.6321161090889,30.6977113482496,1045.80760551814,0.0,1.0
2023-01-31,32.1392,32.1392,31.8768,31.8768,1106,30.7314651666515,30.7314651666515,30.4805585958679,30.4805585958679,1156.66321170307,0.0,1.0
2023-02-01,32.2349,32.2349,31.95,32.0,6697,30.8229733938771,30.8229733938771,30.5505523496078,30.598362290687,7003.773534155,0.0,1.0
2023-02-02,32.1116,32.22,32.0,32.19,3455,30.7050740791758,30.8087260314355,30.598362290687,30.780040066788,3613.26527706518,0.0,1.0
2023-02-03,31.7909,31.8801,31.75,31.8801,2212,30.3984211170938,30.4837140519791,30.359312585291,30.4837140519791,2313.32642340613,0.0,1.0
2023-02-06,31.5239,31.5239,31.37,31.37,783,30.1431160317309,30.1431160317309,29.9959570330891,29.9959570330891,818.867355120705,0.0,1.0
2023-02-07,31.9892,31.9892,31.59,31.6,2716,30.5880353434139,30.5880353434139,30.2063207738376,30.2158827620534,2840.41345658728,0.0,1.0
2023-02-08,31.5974,31.7,31.5974,31.62,223,30.2133966451173,30.3115026442118,30.2133966451173,30.2350067384851,233.215096030546,0.0,1.0
2023-02-09,31.6834,32.0003,31.6834,32.0,374,30.2956297437735,30.5986491503335,30.2956297437735,30.598362290687,391.132044463786,0.0,1.0
2023-02-10,31.8931,31.8931,31.8931,31.8931,23,30.4961446366597,30.4961446366597,30.4961446366597,30.4961446366597,24.0535749269173,0.0,1.0
2023-02-13,31.8652,31.8652,31.58,31.58,1791,30.4694666895375,30.4694666895375,30.1967587856218,30.1967587856218,1873.04142148299,0.0,1.0
2023-02-14,31.72,31.73,31.65,31.72,945,30.3306266206435,30.3401886088594,30.2636927031326,30.3306266206435,988.288187214644,0.0,1.0
2023-02-15,31.4306,31.4306,31.29,31.3,2010,30.0539026816771,30.0539026816771,29.9194611273624,29.9290231155783,2102.07328709147,0.0,1.0
2023-02-16,31.3472,31.44,31.3472,31.44,262,29.974155699957,30.0628909506,29.974155699957,30.0628909506,274.001592645753,0.0,1.0
2023-02-17,31.3884,31.3884,31.2,31.2,2079,30.0135510914063,30.0135510914063,29.8334032334199,29.8334032334199,2174.23401187221,0.0,1.0
2023-02-21,31.0508,31.26,31.0508,31.24,5832,29.6907383692395,29.8907751627149,29.6907383692395,29.8716511862832,6099.14995538181,0.0,1.0
2023-02-22,30.7852,30.93,30.7852,30.8035,804,29.4367719622268,29.5752295515922,29.4367719622268,29.4542704006618,840.829314836586,0.0,1.0
2023-02-23,31.0913,31.0913,30.83,30.95,3010,29.7294644215137,29.7294644215137,29.4796096694338,29.5943535280239,3147.8808926096,0.0,1.0
2023-02-24,30.6296,30.6296,30.6296,30.6296,15,29.2879874255884,29.2879874255884,29.2879874255884,29.2879874255884,15.6871140827721,0.0,1.0
2023-02-27,30.9539,31.0,30.88,31.0,2303,29.598082703428,29.6421634691031,29.527419610513,29.6421634691031,2408.49491550828,0.0,1.0
2023-02-28,30.8253,30.872,30.82,30.872,966,29.4751155349723,29.5197700199403,29.4700476812179,29.5197700199403,1010.25014693053,0.0,1.0
2023-03-01,30.8947,30.96,30.85,30.87,2636,29.5414757331903,29.6039155162397,29.4987336458655,29.5178576222971,2756.74884814582,0.0,1.0
2023-03-02,30.9345,30.9345,30.9345,30.9345,45,29.5795324462893,29.5795324462893,29.5795324462893,29.5795324462893,47.0613422483164,0.0,1.0
2023-03-03,31.66,31.66,31.31,31.34,3617,30.2732546913485,30.2732546913485,29.9385851037941,29.9672710684416,3782.68610915912,0.0,1.0
2023-03-06,31.6061,31.64,31.6061,31.63,2817,30.2217155748651,30.2541307149168,30.2217155748651,30.244568726701,2946.04002474461,0.0,1.0
2023-03-07,31.3831,31.54,31.36,31.54,602,30.0084832376519,30.1585108327584,29.9863950448733,30.1585108327584,629.576178521921,0.0,1.0
2023-03-08,31.7078,31.78,31.7078,31.77,1865,30.3189609950202,30.3879985499386,30.3189609950202,30.3784365617227,1950.43118429133,0.0,1.0
2023-03-09,31.7042,31.93,31.65,31.9226,852,30.3155186792625,30.5314283731762,30.2636927031326,30.5243525018964,891.028079901456,0.0,1.0
2023-03-10,31.3531,31.64,31.32,31.6,400,29.9797972730044,30.2541307149168,29.9481470920099,30.2158827620534,418.323042207256,0.0,1.0
2023-03-13,31.0558,31.0944,31.04,31.05,438,29.6955193633474,29.7324286378606,29.6804114219664,29.6899734101823,458.063731216947,0.0,1.0
2023-03-14,30.8534,30.8534,30.74,30.74,1963,29.5019847218589,29.5019847218589,29.3935517754912,29.3935517754912,2052.92032963211,0.0,1.0
2023-03-15,30.2252,30.27,30.16,30.22,2975,28.9013006221398,28.9441383293468,28.8389564589725,28.8963283882676,3111.27762641647,0.0,1.0
2023-03-16,30.8454,30.8454,30.71,30.71,2083,29.4943351312862,29.4943351312862,29.3648658108437,29.3648658108437,2178.41724229429,0.0,1.0
2023-03-17,30.6843,30.72,30.6843,30.72,146,29.340291501129,29.3744277990595,29.340291501129,29.3744277990595,152.687910405649,0.0,1.0
2023-03-20,31.1131,31.1131,31.07,31.07,189,29.7503095558242,29.7503095558242,29.7090973866139,29.7090973866139,197.657637442929,0.0,1.0
2023-03-21,31.2728,31.2728,31.13,31.13,676,29.9030145076312,29.9030145076312,29.766469315909,29.766469315909,706.965941330263,0.0,1.0
2023-03-22,31.2235,31.2235,31.2235,31.2235,40,29.8558739057271,29.8558739057271,29.8558739057271,29.8558739057271,41.8323042207256,0.0,1.0
2023-03-23,31.323,31.5319,31.29,31.5319,1446,29.9510156884747,30.1507656223036,29.9194611273624,30.1507656223036,1512.23779757923,0.0,1.0
2023-03-24,31.3593,31.3593,31.32,31.32,400,29.9857257056982,29.9857257056982,29.9481470920099,29.9481470920099,418.323042207256,0.0,1.0
2023-03-27,31.5783,31.5783,31.52,31.52,362,30.1951332476251,30.1951332476251,30.1393868563267,30.1393868563267,378.582353197567,0.0,1.0
2023-03-28,31.6792,31.6792,31.63,31.63,860,30.2916137087229,30.2916137087229,30.244568726701,30.244568726701,899.394540745602,0.0,1.0
2023-03-29,31.7868,31.7868,31.7868,31.7868,860,30.3945007019253,30.3945007019253,30.3945007019253,30.3945007019253,899.394540745603,0.0,1.0
2023-03-30,31.9506,31.96,31.92,31.92,1203,30.5511260689008,30.5601143378237,30.5218663849603,30.5218663849603,1258.10654943832,0.0,1.0
2023-03-31,32.2381,32.2381,32.2381,32.2381,1,30.8260332301062,30.8260332301062,30.8260332301062,30.8260332301062,1.04580760551814,0.0,1.0
2023-04-03,32.4172,32.4172,32.3053,32.365,496,30.9972884390519,30.9972884390519,30.8902897909166,30.9473748605652,518.720572336998,0.0,1.0
2023-04-04,32.4038,32.4038,32.3401,32.364,1039,30.9844753748426,30.9844753748426,30.9235655099077,30.9464186617436,1086.59410213335,0.0,1.0
2023-04-05,31.9709,31.9709,31.9709,31.9709,82,30.5705369049789,30.5705369049789,30.5705369049789,30.5705369049789,85.7562236524877,0.0,1.0
2023-04-06,31.8735,31.8735,31.8735,31.8735,23,30.4774031397567,30.4774031397567,30.4774031397567,30.4774031397567,24.0535749269172,0.0,1.0
2023-04-10,31.7969,31.7969,31.7969,31.7969,48,30.4041583100233,30.4041583100233,30.4041583100233,30.4041583100233,50.1987650648708,0.0,1.0
2023-04-11,31.8965,31.8965,31.89,31.89,796,30.4993957126531,30.4993957126531,30.4931804203128,30.4931804203128,832.46285399244,0.0,1.0
2023-04-12,32.0064,32.2,32.0064,32.18,799,30.6044819631452,30.7896020550038,30.6044819631452,30.7704780785721,835.600276808994,0.0,1.0
2023-04-13,32.4755,32.4755,32.36,32.36,170,31.0530348303502,31.0530348303502,30.9425938664573,30.9425938664573,177.787292938084,0.0,1.0
2023-04-14,32.2465,32.2465,32.2465,32.2465,40,30.8340653002075,30.8340653002075,30.8340653002075,30.8340653002075,41.8323042207256,0.0,1.0
2023-04-17,32.3239,32.3239,32.3239,32.3239,113,30.9080750889981,30.9080750889981,30.9080750889981,30.9080750889981,118.17625942355,0.0,1.0
2023-04-18,32.5403,32.5403,32.5403,32.5403,7,31.1149965139888,31.1149965139888,31.1149965139888,31.1149965139888,7.320653238627,0.0,1.0
2023-04-19,32.2737,32.2737,32.2737,32.2737,15,30.8600739081546,30.8600739081546,30.8600739081546,30.8600739081546,15.6871140827721,0.0,1.0
2023-04-20,32.3745,32.3745,32.3745,32.3745,1,30.9564587493702,30.9564587493702,30.9564587493702,30.9564587493702,1.04580760551814,0.0,1.0
2023-04-21,32.5462,32.5462,32.37,32.46,217,31.1206380870362,31.1206380870362,30.9521558546731,31.0382137486157,226.940250397437,0.0,1.0
2023-04-24,32.5362,32.5362,32.52,32.52,199,31.1110760988204,31.1110760988204,31.0955856779107,31.0955856779107,208.11571349811,0.0,1.0
2023-04-25,32.3662,32.51,32.3662,32.51,719,30.9485222991511,31.0860236896949,30.9485222991511,31.0860236896949,751.935668367543,0.0,1.0
2023-04-26,32.2264,32.3067,32.2264,32.29,323,30.8148457038936,30.8916284692668,30.8148457038936,30.8756599489464,337.79585658236,0.0,1.0
2023-04-27,32.7362,32.7362,32.67,32.67,811,31.3023158631371,31.3023158631371,31.2390155011483,31.2390155011483,848.149968075214,0.0,1.0
2023-04-28,32.4808,32.4808,32.4808,32.4808,51,31.0581026841046,31.0581026841046,31.0581026841046,31.0581026841046,53.3361878814252,0.0,1.0
2023-05-01,32.44,32.44,32.44,32.44,1109,31.019089772184,31.019089772184,31.019089772184,31.019089772184,1159.80063451962,0.0,1.0
2023-05-02,32.1986,32.2,32.0,32.0,235,30.7882633766536,30.7896020550038,30.598362290687,30.598362290687,245.764787296763,0.0,1.0
2023-05-03,32.4302,32.49,32.33,32.33,811,31.0097190237325,31.0668997132632,30.9139079018097,30.9139079018097,848.149968075212,0.0,1.0
2023-05-04,32.4683,32.52,32.39,32.52,5057,31.0461501988348,31.0955856779107,30.9712798311048,31.0955856779107,5288.64906110524,0.0,1.0
2023-05-05,32.8648,32.8648,32.6045,32.64,1819,31.4252830315929,31.4252830315929,31.1763844783345,31.2103295365008,1902.3240344375,0.0,1.0
2023-05-08,32.7927,32.7927,32.7927,32.7927,6,31.3563410965566,31.3563410965566,31.3563410965566,31.3563410965566,6.27484563310886,0.0,1.0
2023-05-09,33.1536,33.1536,33.05,33.05,335,31.7014332512663,31.7014332512663,31.6023710533502,31.6023710533502,350.345547848577,0.0,1.0
2023-05-10,33.0199,33.0199,33.0,33.0,155,31.5735894688205,31.5735894688205,31.554561112271,31.554561112271,162.100178855312,0.0,1.0
2023-05-11,33.0845,33.0845,32.9401,32.9401,527,31.6353599126948,31.6353599126948,31.4972848028581,31.4972848028581,551.140608108061,0.0,1.0
2023-05-12,33.1962,33.33,33.1962,33.33,1107,31.7421673210658,31.8701067233937,31.7421673210658,31.8701067233937,1157.70901930858,0.0,1.0
2023-05-15,33.3985,33.3985,33.26,33.26,282,31.9356063426722,31.9356063426722,31.8031728058828,31.8031728058828,294.917744756116,0.0,1.0
2023-05-16,33.31,33.4872,33.31,33.45,6355,31.850982746962,32.0204211781467,31.850982746962,31.9848505819838,6646.1073330678,0.0,1.0
2023-05-17,33.5249,33.56,33.42,33.43,1514,32.0564698737204,32.090032452358,31.9561646173363,31.9657266055521,1583.35271475447,0.0,1.0
2023-05-18,33.5057,33.5057,33.41,33.5,837,32.038110856346,32.038110856346,31.9466026291204,32.032660523063,875.340965818685,0.0,1.0
2023-05-19,33.5554,33.5554,33.4703,33.48,686,32.0856339377787,32.0856339377787,32.0042614180619,32.0135365466313,717.424017385446,0.0,1.0
2023-05-22,33.7133,33.7845,33.6845,33.7,1181,32.2366177317068,32.3046990878036,32.2090792056452,32.2239002873798,1235.09878211693,0.0,1.0
2023-05-23,33.267,33.4,33.21,33.37,4667,31.8098661976339,31.9370406409046,31.7553628648036,31.9083546762571,4880.78409495317,0.0,1.0
2023-05-24,32.916,32.97,32.916,32.9697,486,31.4742404112579,31.5258751476235,31.4742404112579,31.525588287977,508.262496281818,0.0,1.0
2023-05-25,33.15,33.16,33.05,33.05,8255,31.6979909355086,31.7075529237244,31.6023710533502,31.6023710533502,8633.14178355226,0.0,1.0
2023-05-26,33.1886,33.2,33.1886,33.2,143,31.7349002100217,31.7458008765878,31.7349002100217,31.7458008765878,149.550487589094,0.0,1.0
2023-05-30,32.9771,33.0,32.952,33.0,1867,31.5326641592567,31.554561112271,31.508663568835,31.554561112271,1952.52279950237,0.0,1.0
2023-05-31,32.6953,32.6953,32.535,32.535,416,31.2632073313344,31.2632073313344,31.1099286602345,31.1099286602345,435.055963895546,0.0,1.0
2023-06-01,33.4696,33.4696,33.21,33.21,1225,32.0035920788868,32.0035920788868,31.7553628648036,31.7553628648036,1281.11431675972,0.0,1.0
2023-06-02,34.0752,34.0752,34.0,34.0027,867,32.5826660852381,32.5826660852381,32.510759933855,32.5133416706732,906.715193984228,0.0,1.0
2023-06-05,33.992,34.18,33.992,34.18,700,32.5031103432823,32.6828757217401,32.5031103432823,32.6828757217401,732.065323862699,0.0,1.0
2023-06-06,34.6763,34.6763,34.6599,34.67,649,33.1574371968922,33.1574371968922,33.1417555362182,33.1514131443162,678.729135981274,0.0,1.0
2023-06-07,33.8688,33.9216,33.8688,33.88,1310,32.3853066484631,32.4357939462428,32.3853066484631,32.3960160752649,1370.00796322877,0.0,1.0
2023-06-08,34.1449,34.1449,33.84,33.84,1511,32.6493131431025,32.6493131431025,32.3577681224015,32.3577681224015,1580.21529193791,0.0,1.0
2023-06-09,34.4982,34.54,34.4914,34.54,1304,32.9871381867681,33.0271072975103,32.9806360347813,33.0271072975103,1363.73311759566,0.0,1.0
2023-06-12,34.6585,34.6585,34.5827,34.5827,989,33.140416857868,33.140416857868,33.0679369871919,33.0679369871919,1034.30372185744,0.0,1.0
2023-06-13,35.1816,35.305,35.1488,35.26,1475,33.6406044614386,33.758599396022,33.6092411400906,33.7155704490508,1542.56621813926,0.0,1.0
2023-06-14,35.3499,35.49,35.21,35.3487,1575,33.8015327231112,33.9354961780151,33.6677605079716,33.8003852845253,1647.14697869107,0.0,1.0
2023-06-15,35.251,35.251,34.97,34.97,996,33.7069646596565,33.7069646596565,33.4382727907914,33.4382727907914,1041.62437509607,0.0,1.0
2023-06-16,34.9695,35.22,34.9695,35.22,511,33.4377946913806,33.6773224961874,33.4377946913806,33.6773224961874,534.407686419771,0.0,1.0
2023-06-20,34.5367,34.59,34.51,34.59,1010,33.0239518413991,33.0749172385895,32.9984213328628,33.0749172385895,1056.26568157332,0.0,1.0
2023-06-21,34.9863,35.05,34.88,34.88,1063,33.4538588315832,33.5147686965181,33.3522148968489,33.3522148968489,1111.69348466579,0.0,1.0
2023-06-22,34.7307,34.8534,34.7099,34.78,1504,33.2094544127864,33.3267800081947,33.1895654772974,33.2565950146905,1572.89463869928,0.0,1.0
2023-06-23,33.84,33.9018,33.8002,33.84,1126,32.3577681224015,32.4168612095754,32.3197114093025,32.3577681224015,1177.57936381343,0.0,1.0
2023-06-26,33.5465,33.57,33.495,33.54,2694,32.3674257304995,32.3900997651877,32.3177358246935,32.36115418899,2792.13650639017,0.3036,1.0
2023-06-27,33.6414,33.67,33.516,33.5433,2466,32.4589902365381,32.4865850191799,32.3379977280319,32.3643382023718,2555.83096687385,0.0,1.0
2023-06-28,34.0149,34.06,33.99,33.99,3116,32.8193626601991,32.8628775097496,32.795337831955,32.795337831955,3229.50904005632,0.0,1.0
2023-06-29,33.8243,33.83,33.8095,33.8095,470,32.6354617660899,32.6409614255675,32.6211819484991,32.6211819484991,487.121068301179,0.0,1.0
2023-06-30,34.0104,34.089,33.98,33.98,925,32.8150208237694,32.8908582334073,32.7856893065558,32.7856893065558,958.695719528917,0.0,1.0
2023-07-03,34.1066,34.2296,34.1066,34.2296,156,32.90783963811,33.0265165005204,32.90783963811,33.0265165005204,161.682737563795,0.0,1.0
2023-07-05,33.8392,33.84,33.8216,33.84,750,32.6498380689348,32.6506099509667,32.6328566642321,32.6506099509667,777.320853672093,0.0,1.0
2023-07-06,33.4297,33.44,33.275,33.44,2722,32.2547309538366,32.2646689349978,32.1054682659107,32.2646689349978,2821.15648492725,0.0,1.0
2023-07-07,33.9175,33.99,33.74,33.74,1109,32.7253860228107,32.795337831955,32.5541246969745,32.5541246969745,1149.3984356298,0.0,1.0
2023-07-10,33.87,33.89,33.69,33.69,649,32.6795555271644,32.6988525779628,32.5058820699784,32.5058820699784,672.641645377584,0.0,1.0
2023-07-11,34.0432,34.0432,33.9203,34.0,398,32.8466679870789,32.8466679870789,32.7280876099224,32.8049863573542,412.498266348658,0.0,1.0
2023-07-12,34.2697,34.44,34.2697,34.44,1860,33.0652070873713,33.22952147492,33.0652070873713,33.22952147492,1927.75571710679,0.0,1.0
2023-07-13,34.7232,34.74,34.68,34.74,1901,33.502767714226,33.5189772368967,33.4610860845013,33.5189772368967,1970.24925710753,0.0,1.0
2023-07-14,34.3065,34.39,34.3065,34.39,2026,33.1007136608404,33.1812788479239,33.1007136608404,33.1812788479239,2099.80273271955,0.0,1.0
2023-07-17,34.3466,34.3466,34.26,34.29,2195,33.1394042476913,33.1394042476913,33.055848017734,33.0847935939317,2274.95903174699,0.0,1.0
2023-07-18,34.8133,34.8133,34.72,34.74,2482,33.589700928073,33.589700928073,33.4996801860982,33.5189772368967,2572.41381175218,0.0,1.0
2023-07-19,34.8566,34.8566,34.7903,34.83,1061,33.6314790430516,33.6314790430516,33.5675093196548,33.6058139654897,1099.64990099479,0.0,1.0
2023-07-20,34.4036,34.45,34.4,34.45,583,33.1944008424668,33.2391700003192,33.1909273733231,33.2391700003192,604.237410254442,0.0,1.0
2023-07-21,34.3803,34.41,34.38,34.39,502,33.1719197782867,33.2005758987223,33.1716303225247,33.1812788479239,520.286758057854,0.0,1.0
2023-07-24,34.45,34.45,34.45,34.45,42,33.2391700003192,33.2391700003192,33.2391700003192,33.2391700003192,43.5299678056373,0.0,1.0
2023-07-25,34.5627,34.57,34.5345,34.5544,3146,33.3479088815685,33.3549523051099,33.3207000399427,33.3399006054871,3260.60187420321,0.0,1.0
2023-07-26,34.644,34.69,34.59,34.63,784,33.4263513930641,33.4707346099006,33.3742493559083,33.4128434575052,812.559399038563,0.0,1.0
2023-07-27,34.9539,35.09,34.9539,35.0,6498,33.725359195186,33.8566756258694,33.725359195186,33.7698388972764,6734.70787621502,0.0,1.0
2023-07-28,35.1402,35.26,35.11,35.14,2508,33.9051112233735,34.0207005576562,33.8759726766679,33.9049182528655,2599.36093467948,0.0,1.0
2023-07-31,34.9634,35.056,34.9,34.9,1510,33.7345252943153,33.8238706395121,33.6733536432842,33.6733536432842,1565.00598539315,0.0,1.0
2023-08-01,34.5589,34.69,34.5589,34.69,2434,33.3442424419168,33.4707346099006,33.3442424419168,33.4707346099006,2522.66527711717,0.0,1.0
2023-08-02,33.9686,34.0099,33.9686,34.0,413,32.7746899876007,32.8145383974995,32.7746899876007,32.8049863573542,428.0446834221,0.0,1.0
2023-08-03,33.8264,33.84,33.7999,33.81,4131,32.6374879564238,32.6506099509667,32.6119193641158,32.621664374769,4281.48326202589,0.0,1.0
2023-08-04,34.1142,34.35,34.1142,34.35,210,32.9151725174134,33.142684746327,32.9151725174134,33.142684746327,217.649839028186,0.0,1.0
2023-08-07,34.3869,34.4,34.3402,34.3402,1816,33.1782878050501,33.1909273733231,33.1332291914358,33.1332291914358,1882.15289369137,0.0,1.0
2023-08-08,34.1545,34.16,34.07,34.07,782,32.9540560747722,32.9593627637418,32.8725260351488,32.8725260351488,810.486543428771,0.0,1.0
2023-08-09,33.9159,34.03,33.9159,34.03,2026,32.7238422587468,32.8339319335519,32.7238422587468,32.8339319335519,2099.80273271955,0.0,1.0
2023-08-10,34.0543,34.46,34.0543,34.46,292,32.857377850272,33.2488185257185,32.857377850272,33.2488185257185,302.636919029669,0.0,1.0
2023-08-11,33.9927,33.9927,33.9927,33.9927,63,32.7979429338128,32.7979429338128,32.7979429338128,32.7979429338128,65.2949517084559,0.0,1.0
2023-08-14,33.6599,33.68,33.5227,33.5227,3326,32.4768400085267,32.4962335445791,32.3444622400494,32.3444622400494,3447.15887908451,0.0,1.0
2023-08-15,33.3189,33.47,33.24,33.47,2427,32.1478252924132,32.2936145111955,32.0716984270134,32.2936145111955,2515.4102824829,0.0,1.0
2023-08-16,32.9257,33.19,32.9257,33.1798,873,31.7684452737158,32.0234558000173,31.7684452737158,32.0136143041101,904.801473674319,0.0,1.0
2023-08-17,32.8136,32.97,32.78,32.97,245,31.6602853039906,31.8111882412344,31.6278662586492,31.8111882412344,253.92481219955,0.0,1.0
2023-08-18,32.8644,32.9357,32.74,32.74,1347,31.7092998130186,31.7780937991151,31.5892721570523,31.5892721570523,1396.06825319508,0.0,1.0
2023-08-21,32.9043,32.9043,32.79,32.79,653,31.7477974293615,31.7477974293615,31.6375147840484,31.6375147840484,676.78735659717,0.0,1.0
2023-08-22,33.0591,33.16,33.03,33.15,2548,31.8971566025415,31.9945102238196,31.8690793936297,31.9848616984204,2640.81804687532,0.0,1.0
2023-08-23,33.4894,33.4894,33.34,33.34,1005,32.31233265047,32.31233265047,32.1681836810056,32.1681836810056,1041.60994392061,0.0,1.0
2023-08-24,33.0851,33.285,33.0851,33.28,848,31.9222427685794,32.1151167913099,31.9222427685794,32.1102925286103,878.890778551915,0.0,1.0
2023-08-25,33.2734,33.28,33.22,33.22,536,32.1039245018468,32.1102925286103,32.0524013762149,32.0524013762149,555.525303424323,0.0,1.0
2023-08-28,33.6822,33.6822,33.52,33.52,8123,32.498356220167,32.498356220167,32.3418571381916,32.3418571381916,8418.90305917122,0.0,1.0
2023-08-29,33.8649,33.8847,33.6667,33.6667,1411,32.6746347792108,32.6937388595012,32.4834010057982,32.4834010057982,1462.39963270843,0.0,1.0
2023-08-30,33.7806,33.7806,33.7746,33.7746,1088,32.5932977100953,32.5932977100953,32.5875085948558,32.5875085948558,1127.63345172698,0.0,1.0
2023-08-31,34.1833,34.1833,34.0549,34.08,428,32.981843827922,32.981843827922,32.857956761796,32.882174560548,443.591100495541,0.0,1.0
2023-09-01,34.3767,34.53,34.33,34.51,5751,33.1684463091429,33.316358203513,33.1233876955286,33.2970611527146,5960.49630595762,0.0,1.0
2023-09-05,34.4353,34.48,34.4353,34.44,947,33.2249866679824,33.2681155765169,33.2249866679824,33.22952147492,981.49713123663,0.0,1.0
2023-09-06,34.5165,34.56,34.5165,34.56,463,33.3033326942241,33.3453037797107,33.3033326942241,33.3453037797107,479.866073666905,0.0,1.0
2023-09-07,34.5254,34.55,34.48,34.55,890,33.3119198818294,33.3356552543114,33.2681155765169,33.3356552543114,922.420746357551,0.0,1.0
2023-09-08,34.1632,34.2653,34.1632,34.2501,1059,32.9624502918696,33.0609617361956,32.9624502918696,33.0462959775888,1097.577045385,0.0,1.0
2023-09-11,34.5695,34.57,34.5201,34.5201,3817,33.3544698788399,33.3549523051099,33.3068061633678,33.3068061633678,3956.04493128851,0.0,1.0
2023-09-12,34.5741,34.6336,34.54,34.54,1140,33.3589082005236,33.4163169266489,33.3260067289122,33.3260067289122,1181.52769758158,0.0,1.0
2023-09-13,34.5498,34.5498,34.5498,34.5498,96,33.3354622838035,33.3354622838035,33.3354622838035,33.3354622838035,99.4970692700279,0.0,1.0
2023-09-14,35.169,35.2,35.06,35.06,756,33.9328989765233,33.9628094052609,33.8277300496718,33.8277300496718,783.53942050147,0.0,1.0
2023-09-15,34.9828,35.13,34.9828,35.06,4683,33.7532434335898,33.8952697274663,33.7532434335898,33.8277300496718,4853.59141032855,0.0,1.0
2023-09-18,35.0543,35.055,35.02,35.03,2840,33.8222303901942,33.8229057869722,33.7891359480749,33.7987844734741,2943.454965905,0.0,1.0
2023-09-19,35.2959,35.2959,35.261,35.2701,822,34.0553387638394,34.0553387638394,34.0216654101961,34.0304455683094,851.943655624615,0.0,1.0
2023-09-20,34.7975,35.15,34.7975,34.98,1666,33.5744562579422,33.9145667782648,33.5744562579422,33.750541846478,1726.68872295694,0.0,1.0
2023-09-21,34.2789,34.4604,34.2789,34.44,5165,33.0740837307385,33.2492044667344,33.0740837307385,33.22952147492,5353.14961228849,0.0,1.0
2023-09-22,34.3636,34.3636,34.36,34.36,392,33.1558067408699,33.1558067408699,33.1523332717262,33.1523332717262,406.279699519282,0.0,1.0
2023-09-25,34.3434,34.3434,34.17,34.1941,404,33.1363167195635,33.1363167195635,32.969011289141,32.9922642353531,418.716833178035,0.0,1.0
2023-09-26,33.8607,34.0,33.8607,34.0,1083,32.6705823985431,32.8049863573542,32.6705823985431,32.8049863573542,1122.4513127025,0.0,1.0
2023-09-27,33.9816,34.14,33.836,34.14,602,32.7872330706197,32.9400657129434,32.646750540807,32.9400657129434,623.929538547467,0.0,1.0
2023-09-28,34.0343,34.0343,34.0343,34.0343,99,32.8380807994736,32.8380807994736,32.8380807994736,32.8380807994736,102.606352684716,0.0,1.0
2023-09-29,33.5074,33.82,33.5074,33.82,902,32.3296999961886,32.6313129001683,32.3296999961886,32.6313129001683,934.857880016304,0.0,1.0
2023-10-02,33.2617,33.3801,33.2,33.38,406,32.0926357271297,32.2068742678565,32.0331043254165,32.2067777826025,420.789688787827,0.0,1.0
2023-10-03,32.6828,33.0,32.61,32.66,5990,31.5340825917687,31.8401338174321,31.4638413268624,31.5120839538585,6208.2025513278,0.0,1.0
2023-10-04,32.2571,32.2571,32.1448,32.19,1018,31.1233448655239,31.1233448655239,31.0149919252906,31.0586032600951,1055.08350538425,0.0,1.0
2023-10-05,32.9006,32.96,32.9006,32.96,227,31.7442274749638,31.8015397158352,31.7442274749638,31.8015397158352,235.26911171142,0.0,1.0
2023-10-06,33.0191,33.0191,32.7989,32.7989,341,31.8585625009446,31.8585625009446,31.6461019716537,31.6461019716537,353.421881469579,0.0,1.0
2023-10-09,33.1089,33.1089,33.1089,33.1089,223,31.9452062590296,31.9452062590296,31.9452062590296,31.9452062590296,231.123400491836,0.0,1.0
2023-10-10,33.5702,33.6425,33.5702,33.6425,2056,32.3902927356957,32.4600515743321,32.3902927356957,32.4600515743321,2130.89556686643,0.0,1.0
2023-10-11,33.4689,33.49,33.445,33.49,349,32.2925531734016,32.3129115619939,32.2694931976974,32.3129115619939,361.713303908747,0.0,1.0
2023-10-12,33.5156,33.5156,33.5156,33.5156,76,32.3376117870159,32.3376117870159,32.3376117870159,32.3376117870159,78.7685131721056,0.0,1.0
2023-10-13,33.1056,33.1595,33.1056,33.1299,593,31.9420222456478,31.9940277975497,31.9420222456478,31.965468162368,614.601688303403,0.0,1.0
2023-10-16,33.2023,33.2023,33.021,33.021,725,32.0353234862583,32.0353234862583,31.8603957207704,31.8603957207704,751.410158549691,0.0,1.0
2023-10-17,33.2355,33.2355,33.04,33.04,101,32.0673565905837,32.0673565905837,31.878727919029,31.878727919029,104.679208294509,0.0,1.0
2023-10-18,32.7337,33.01,32.7337,33.01,484,31.5831935860508,31.8497823428313,31.5831935860508,31.8497823428313,501.631057569724,0.0,1.0
2023-10-19,32.525,32.525,32.525,32.525,44,31.381828860969,31.381828860969,31.381828860969,31.381828860969,45.6028234154296,0.0,1.0
2023-10-20,32.3056,32.3056,32.3056,32.3056,80,31.1701402137101,31.1701402137101,31.1701402137101,31.1701402137101,82.91422439169,0.0,1.0
2023-10-23,32.2237,32.29,32.2237,32.29,564,31.0911187906905,31.1550885140873,31.0911187906905,31.1550885140873,584.545281961414,0.0,1.0
2023-10-24,32.44,32.44,32.44,32.44,51,31.2998163950756,31.2998163950756,31.2998163950756,31.2998163950756,52.8578180497025,0.0,1.0
2023-10-25,32.3694,32.3694,32.3694,32.3694,14,31.2316978057571,31.2316978057571,31.2316978057571,31.2316978057571,14.5099892685458,0.0,1.0
2023-10-26,31.9243,31.9401,31.9243,31.94,533,30.8022419402378,30.8174866103685,30.8022419402378,30.8173901251145,552.416020009634,0.0,1.0
2023-10-27,32.1796,32.1796,32.1796,32.1796,22,31.0485687936799,31.0485687936799,31.0485687936799,31.0485687936799,22.8014117077148,0.0,1.0
2023-10-30,32.3664,32.37,32.15,32.15,3449,31.2288032481374,31.2322767172811,31.0200091584982,31.0200091584982,3574.63949908673,0.0,1.0
2023-10-31,32.8145,32.8145,32.64,32.65,2341,31.6611536712765,31.6611536712765,31.4927869030601,31.5024354284593,2426.27749126183,0.0,1.0
2023-11-01,33.26,33.26,33.06,33.06,458,32.0909954778118,32.0909954778118,31.8980249698274,31.8980249698274,474.683934642426,0.0,1.0
2023-11-02,33.7954,33.7954,33.58,33.58,7895,32.6075775276862,32.6075775276862,32.3997482905869,32.3997482905869,8182.5975196549,0.0,1.0
2023-11-03,34.3553,34.3553,34.2737,34.2737,321,33.1477984647886,33.1477984647886,33.0690664975309,33.0690664975309,332.693325371656,0.0,1.0
2023-11-06,33.91,33.96,33.9,33.96,2201,32.7181496287612,32.7663922557574,32.708501103362,32.7663922557574,2281.17759857637,0.0,1.0
2023-11-07,33.5711,33.5711,33.4924,33.4924,138,32.3911611029816,32.3911611029816,32.3152272080898,32.3152272080898,143.027037075665,0.0,1.0
2023-11-08,33.0696,33.0696,33.03,33.03,281,31.9072875542106,31.9072875542106,31.8690793936297,31.8690793936297,291.236213175812,0.0,1.0
2023-11-09,33.2177,33.2177,33.2177,33.2177,67,32.0501822153731,32.0501822153731,32.0501822153731,32.0501822153731,69.4406629280405,0.0,1.0
2023-11-10,33.479,33.479,33.3144,33.3144,1177,32.3022981840548,32.3022981840548,32.1434834559836,32.1434834559836,1219.87552636274,0.0,1.0
2023-11-13,33.5214,33.5214,33.4,33.4,603,32.3432079317475,32.3432079317475,32.2260748334009,32.2260748334009,624.965966352363,0.0,1.0
2023-11-14,34.1609,34.1609,34.07,34.07,2008,32.9602311310277,32.9602311310277,32.8725260351488,32.8725260351488,2081.14703223142,0.0,1.0
2023-11-15,33.8316,33.8316,33.8316,33.8316,50,32.6425051896314,32.6425051896314,32.6425051896314,32.6425051896314,51.8213902448062,0.0,1.0
2023-11-16,33.9305,33.9305,33.9305,33.9305,88,32.7379291058297,32.7379291058297,32.7379291058297,32.7379291058297,91.2056468308589,0.0,1.0
2023-11-17,34.492,34.492,34.4799,34.48,1123,33.279693806996,33.279693806996,33.2680190912629,33.2681155765169,1163.90842489835,0.0,1.0
2023-11-20,34.4354,34.44,34.376,34.41,5107,33.2250831532364,33.22952147492,33.167770912365,33.2005758987223,5293.03679960451,0.0,1.0
2023-11-21,34.2821,34.55,34.2821,34.55,2078,33.0771712588663,33.3356552543114,33.0771712588663,33.3356552543114,2153.69697857415,0.0,1.0
2023-11-22,34.5071,34.5071,34.5071,34.5071,22,33.2942630803488,33.2942630803488,33.2942630803488,33.2942630803488,22.8014117077148,0.0,1.0
2023-11-24,34.5845,34.5845,34.5845,34.5845,16,33.3689426669388,33.3689426669388,33.3689426669388,33.3689426669388,16.582844878338,0.0,1.0
2023-11-27,34.6005,34.6005,34.57,34.57,79506,33.3843803075775,33.3843803075775,33.3549523051099,33.3549523051099,82402.2290560714,0.0,1.0
2023-11-28,34.5973,34.5973,34.5973,34.5973,96,33.3812927794498,33.3812927794498,33.3812927794498,33.3812927794498,99.4970692700279,0.0,1.0
2023-11-29,34.5266,34.5609,34.505,34.55,440,33.3130777048773,33.3461721469966,33.292236890015,33.3356552543114,456.028234154295,0.0,1.0
2023-11-30,34.5788,34.5788,34.5788,34.5788,12,33.3634430074612,33.3634430074612,33.3634430074612,33.3634430074612,12.4371336587535,0.0,1.0
2023-12-01,34.9227,34.9227,34.9227,34.9227,39,33.6952557959404,33.6952557959404,33.6952557959404,33.6952557959404,40.4206843909489,0.0,1.0
2023-12-04,34.3883,34.4001,34.3883,34.4001,218,33.179638598606,33.1910238585771,33.179638598606,33.1910238585771,225.941261467356,0.0,1.0
2023-12-05,34.3014,34.37,34.3014,34.36,2916,33.0957929128868,33.1619817971255,33.0957929128868,33.1523332717262,3022.2234790771,0.0,1.0
2023-12-06,34.6405,34.6405,34.6405,34.6405,102,33.4229744091744,33.4229744091744,33.4229744091744,33.4229744091744,105.715636099405,0.0,1.0
2023-12-07,34.91,34.93,34.64,34.64,5148,33.6830021686834,33.7022992194819,33.4224919829044,33.4224919829044,5335.53033960526,0.0,1.0
2023-12-08,34.7045,34.7045,34.7045,34.7045,39,33.4847249717294,33.4847249717294,33.4847249717294,33.4847249717294,40.4206843909489,0.0,1.0
2023-12-11,34.9118,34.9118,34.8852,34.8852,274,33.6847389032553,33.6847389032553,33.6590738256934,33.6590738256934,283.981218541538,0.0,1.0
2023-12-12,34.8322,34.8322,34.62,34.62,865,33.6079366410775,33.6079366410775,33.403194932106,33.403194932106,896.510051235148,0.0,1.0
2023-12-13,35.3193,35.3193,34.7,34.79,2011,34.0779163132736,34.0779163132736,33.4803831352998,33.5672198638928,2084.25631564611,0.0,1.0
2023-12-14,35.0631,35.12,34.98,35.05,3641,33.8307210925455,33.8856212020671,33.750541846478,33.8180815242725,3773.63363762679,0.0,1.0
2023-12-15,34.7,34.99,34.7,34.99,1087,33.4803831352998,33.7601903718772,33.4803831352998,33.7601903718772,1126.59702392209,0.0,1.0
2023-12-18,34.6642,34.6965,34.59,34.59,720,33.4458414143706,33.4770061514101,33.3742493559083,33.3742493559083,746.228019525209,0.0,1.0
2023-12-19,34.7388,34.89,34.6901,34.72,2142,33.5178194138488,33.663705117885,33.4708310951545,33.4996801860982,2220.0283580875,0.0,1.0
2023-12-20,34.5435,34.9539,34.5435,34.9201,1040,33.329383712802,33.725359195186,33.329383712802,33.6927471793366,1077.88491709197,0.0,1.0
2023-12-21,35.1172,35.1172,35.0,35.0,849,33.8829196149553,33.8829196149553,33.7698388972764,33.7698388972764,879.927206356811,0.0,1.0
2023-12-22,35.2405,35.31,35.2405,35.31,863,34.0018859331277,34.0689431846523,34.0018859331277,34.0689431846523,894.437195625356,0.0,1.0
2023-12-26,34.7574,34.7574,34.7574,34.7574,136,33.9608700516556,33.9608700516556,33.9608700516556,33.9608700516556,139.189790862545,0.44059,1.0
2023-12-27,34.9704,34.9704,34.8795,34.8795,3441,34.168988763671,34.168988763671,34.0801719048813,34.0801719048813,3521.70639969129,0.0,1.0
2023-12-28,35.162,35.1864,35.162,35.18,392,34.3561978961693,34.3800387251513,34.3561978961693,34.3737853929593,401.194103074393,0.0,1.0
2023-12-29,35.1874,35.26,35.1874,35.26,489,34.3810158083063,34.4519520453595,34.3810158083063,34.4519520453595,500.469174498415,0.0,1.0
2024-01-02,34.8974,34.8974,34.8974,34.8974,75,34.0976616933559,34.0976616933559,34.0976616933559,34.0976616933559,76.7590758433149,0.0,1.0
2024-01-03,34.7561,34.87,34.7,34.7,1638,33.9595998435541,34.0708896149088,33.9047854785585,33.9047854785585,1676.418216418,0.0,1.0
2024-01-04,34.801,34.96,34.801,34.91,770,34.0034708772137,34.158827098859,34.0034708772137,34.1099729411089,788.059845324701,0.0,1.0
2024-01-05,35.086,35.086,35.086,35.086,185,34.2819395763892,34.2819395763892,34.2819395763892,34.2819395763892,189.339053746844,0.0,1.0
2024-01-08,35.5717,35.5717,35.2399,35.2399,865,34.7565088647735,34.7565088647735,34.4323126739439,34.4323126739439,885.288008059567,0.0,1.0
2024-01-09,35.3369,35.3369,35.313,35.313,162,34.5270897399791,34.5270897399791,34.5037374525746,34.5037374525746,165.799603821561,0.0,1.0
2024-01-10,35.9339,35.96,35.93,35.96,784,35.1104083835151,35.1359102538607,35.1065977592106,35.1359102538607,802.388206148787,0.0,1.0
2024-01-11,36.2177,36.2177,36.0059,36.0059,2805,35.3877045829046,35.3877045829046,35.1807583706752,35.1807583706752,2870.78943653998,0.0,1.0
2024-01-12,36.5288,36.69,36.5288,36.68,1407,35.6916751524256,35.8491809570119,35.6916751524256,35.8394101254619,1440.00026282059,0.0,1.0
2024-01-16,36.2631,36.58,36.2631,36.57,1025,35.4320641581417,35.7417018099617,35.4320641581417,35.7319309784117,1049.04070319197,0.0,1.0
2024-01-17,35.8757,35.8757,35.8757,35.8757,180,35.053542143894,35.053542143894,35.053542143894,35.053542143894,184.221782023956,0.0,1.0
2024-01-18,36.2022,36.2022,36.2022,36.2022,321,35.3725597940021,35.3725597940021,35.3725597940021,35.3725597940021,328.528844609388,0.0,1.0
2024-01-19,36.228,36.23,36.12,36.12,993,35.3977685394011,35.3997227057111,35.2922435586609,35.2922435586609,1016.29016416549,0.0,1.0
2024-01-22,36.6864,36.78,36.62,36.62,3725,35.8456634576539,35.937118440962,35.7807851361618,35.7807851361618,3812.36743355131,0.0,1.0
2024-01-23,36.3459,36.3459,36.22,36.23,1946,35.5129666433758,35.5129666433758,35.3899518741611,35.3997227057111,1991.64215454788,0.0,1.0
2024-01-24,36.4186,36.45,36.4186,36.45,318,35.5840005887444,35.6146809998115,35.5840005887444,35.6146809998115,325.458481575656,0.0,1.0
2024-01-25,36.2727,36.2792,36.26,36.2792,3427,35.4414441564297,35.4477951969372,35.4290352003612,35.4477951969372,3507.37803886721,0.0,1.0
2024-01-26,36.0047,36.02,35.9947,36.0,1605,35.1795858708892,35.1945352431608,35.1698150393392,35.1749935800607,1642.64422304694,0.0,1.0
2024-01-29,36.4664,36.4664,36.2769,36.2769,1666,35.6307051635535,35.6307051635535,35.4455479056807,35.4455479056807,1705.07493806617,0.0,1.0
2024-01-30,36.3158,36.3158,36.27,36.27,188,35.4835564404103,35.4835564404103,35.4388060319112,35.4388060319112,192.409416780576,0.0,1.0
2024-01-31,36.4799,36.76,36.4799,36.75,2135,35.643895786146,35.917576777862,35.643895786146,35.907805946312,2185.07502567304,0.0,1.0
2024-02-01,36.8735,36.8735,36.7301,36.7301,526,36.0284757159547,36.0284757159547,35.8883619915275,35.8883619915275,538.336985247783,0.0,1.0
2024-02-02,36.6312,36.6312,36.5457,36.5457,684,35.7917284674978,35.7917284674978,35.7081878577451,35.7081878577451,700.042771691033,0.0,1.0
2024-02-05,36.4998,36.5,36.4,36.5,1062,35.6633397409306,35.6635351575616,35.5658268420614,35.6635351575616,1086.90851394134,0.0,1.0
2024-02-06,36.3946,36.3946,36.28,36.32,1899,35.5605505930244,35.5605505930244,35.4485768634612,35.4876601896613,1943.53980035274,0.0,1.0
2024-02-07,36.6475,36.68,36.64,36.66,1118,35.8076549229243,35.8394101254619,35.8003267992618,35.8198684623618,1144.22195723768,0.0,1.0
2024-02-08,36.4565,36.46,36.29,36.46,5817,35.621032040319,35.6244518313615,35.4583476950112,35.6244518313615,5953.43392240751,0.0,1.0
2024-02-09,36.63,36.63,36.63,36.63,63,35.7905559677118,35.7905559677118,35.7905559677118,35.7905559677118,64.4776237083846,0.0,1.0
2024-02-12,36.7844,36.8884,36.63,36.63,5414,35.941417606844,36.0430342549642,35.7905559677118,35.7905559677118,5540.98182154277,0.0,1.0
2024-02-13,36.6103,36.83,36.6,36.83,657,35.7713074295582,35.9859725987121,35.7612434730617,35.9859725987121,672.409504387441,0.0,1.0
2024-02-14,36.7979,36.7979,36.62,36.62,139717,35.9546082294366,35.9546082294366,35.7807851361618,35.7807851361618,142993.970661339,0.0,1.0
2024-02-15,37.06,37.06,36.8437,36.8437,2213,36.2107017243625,36.2107017243625,35.9993586379356,35.9993586379356,2264.90446455008,0.0,1.0
2024-02-16,37.0577,37.1,36.98,37.03,6098,36.208454433106,36.2497850505626,36.1325350719624,36.1813892297125,6241.0245932338,0.0,1.0
2024-02-20,37.2863,37.2863,37.18,37.18,1204,36.4318156423394,36.4318156423394,36.3279517029627,36.3279517029627,1232.23903087135,0.0,1.0
2024-02-21,37.2188,37.2682,37.21,37.2572,1382,36.3658625293768,36.4141304372339,36.3572641976128,36.4033825225288,1414.41390420615,0.0,1.0
2024-02-22,37.815,37.82,37.68,37.72,34936,36.9483995063888,36.9532849221638,36.8164932804636,36.8555766066636,35755.4009821607,0.0,1.0
2024-02-23,37.8674,37.87,37.8674,37.87,949,36.9995986637109,37.0021390799139,36.9995986637109,37.0021390799139,971.258173004079,0.0,1.0
2024-02-26,37.8281,37.8682,37.78,37.8682,1153,36.9611992957193,37.0003803302349,36.9142015959637,37.0003803302349,1180.0428592979,0.0,1.0
2024-02-27,37.93,37.9398,37.87,37.87,3046,37.060764069214,37.070339484133,37.0021390799139,37.0021390799139,3117.44193358317,0.0,1.0
2024-02-28,37.68,37.7301,37.6697,37.7301,2929,36.8164932804636,36.8654451465291,36.806429323967,36.8654451465291,2997.69777526759,0.0,1.0
2024-02-29,37.8992,37.95,37.78,37.95,2283,37.0306699080399,37.080305732314,36.9142015959637,37.080305732314,2336.54626867051,0.0,1.0
2024-03-01,38.4926,38.4926,38.26,38.26,2335,37.6104710522179,37.6104710522179,37.3832015103645,37.3832015103645,2389.76589458854,0.0,1.0
2024-03-04,38.2665,38.3469,38.2665,38.272,1601,37.389552550872,37.4681100365342,37.389552550872,37.3949265082246,1638.55040566863,0.0,1.0
2024-03-05,38.5259,38.7049,38.5259,38.62,1939,37.6430079212795,37.8179058060248,37.6430079212795,37.7349514461651,1984.47797413584,0.0,1.0
2024-03-06,39.1121,39.2356,39.02,39.02,3543,38.2157740667415,38.3364438363842,38.1257847081658,38.1257847081658,3626.0987428382,0.0,1.0
2024-03-07,39.101,39.11,39.101,39.11,394,38.204928443721,38.213722192116,38.204928443721,38.213722192116,403.241011763548,0.0,1.0
2024-03-08,39.0736,39.19,39.0736,39.19,1433,38.1781563652739,38.2918888445161,38.1781563652739,38.2918888445161,1466.61007577961,0.0,1.0
2024-03-11,38.197,38.27,38.197,38.216,1448,37.3216452715994,37.3929723419146,37.3216452715994,37.3402098515445,1481.96189094827,0.0,1.0
2024-03-12,38.4126,38.4126,38.2572,38.2572,227,37.5323043998178,37.5323043998178,37.3804656775305,37.3804656775305,232.3241362191,0.0,1.0
2024-03-13,38.0925,38.1201,38.0925,38.1,435,37.2195400819017,37.2465075769798,37.2195400819017,37.2268682055643,445.202639891228,0.0,1.0
2024-03-14,37.9577,38.3,37.91,38.3,5177,37.0878292726075,37.4222848365646,37.0412224061139,37.4222848365646,5298.4231418779,0.0,1.0
2024-03-15,38.2603,38.2603,38.2101,38.2101,211,37.383494635311,37.383494635311,37.3344450609299,37.3344450609299,215.94886670586,0.0,1.0
2024-03-18,38.7947,38.7947,38.7401,38.7693,603,37.9056478733439,37.9056478733439,37.8522991330808,37.8808299612069,617.142969780253,0.0,1.0
2024-03-19,39.0055,39.0055,38.8199,38.8199,521,38.1116170024183,38.1116170024183,37.93027036885,37.93027036885,533.219713524895,0.0,1.0
2024-03-20,39.2656,39.2656,39.0,39.0,516,38.3657563310342,38.3657563310342,38.1062430450658,38.1062430450658,528.102441802008,0.0,1.0
2024-03-21,39.421,39.4297,39.3901,39.4297,826,38.5175950533215,38.52609567677,38.4874031838319,38.52609567677,845.373288621043,0.0,1.0
2024-03-22,39.48,39.48,39.45,39.45,362,38.5752429594666,38.5752429594666,38.5459304648165,38.5459304648165,370.490472737067,0.0,1.0
2024-03-25,39.0306,39.089,39.0306,39.089,682,38.1361417896088,38.1932034458609,38.1361417896088,38.1932034458609,697.995863001879,0.0,1.0
2024-03-26,39.1959,39.2746,39.1959,39.26,589,38.2976536351306,38.3745500794292,38.2976536351306,38.3602846653662,602.814608956167,0.0,1.0
2024-03-27,39.35,39.35,39.2704,39.29,663,38.4482221493164,38.4482221493164,38.3704463301782,38.3895971600163,678.550230454904,0.0,1.0
2024-03-28,39.197,39.25,39.15,39.25,466,38.2987284266011,38.3505138338162,38.252805518316,38.3505138338162,476.929724573131,0.0,1.0
2024-04-01,38.586,38.586,38.53,38.53,606,37.7017306188951,37.7017306188951,37.647013962215,37.647013962215,620.213332813985,0.0,1.0
2024-04-02,38.3925,38.3925,38.29,38.29,350,37.5126650284023,37.5126650284023,37.4125140050146,37.4125140050146,358.209020602136,0.0,1.0
2024-04-03,38.6923,38.6923,38.6923,38.6923,258,37.8055945582718,37.8055945582718,37.8055945582718,37.8055945582718,264.051220901003,0.0,1.0
2024-04-04,38.366,38.79,38.3601,38.79,692,37.4867723247947,37.9010555825154,37.4810075341802,37.9010555825154,708.230406447653,0.0,1.0
2024-04-05,38.4982,38.4982,38.39,38.39,398,37.6159427178859,37.6159427178859,37.5102223205147,37.5102223205147,407.334829141859,0.0,1.0
2024-04-08,38.7064,38.76,38.69,38.69,1288,37.8193714307573,37.8717430878654,37.8033472670153,37.8033472670153,1318.20919581586,0.0,1.0
2024-04-09,38.7984,38.7984,38.7984,38.7984,25,37.9092630810174,37.9092630810174,37.9092630810174,37.9092630810174,25.5863586144384,0.0,1.0
2024-04-10,38.2311,38.2311,38.16,38.16,2502,37.354963807185,37.354963807185,37.2854931948644,37.2854931948644,2560.68277013299,0.0,1.0
2024-04-11,38.5886,38.5886,38.5886,38.5886,19,37.7042710350981,37.7042710350981,37.7042710350981,37.7042710350981,19.4456325469731,0.0,1.0
2024-04-12,38.1167,38.23,38.1167,38.23,870,37.2431854942528,37.3538890157145,37.2431854942528,37.3538890157145,890.405279782454,0.0,1.0
2024-04-15,38.0087,38.22,38.0087,38.21,1995,37.1376605135126,37.3441181841645,37.1376605135126,37.3343473526145,2041.79141743218,0.0,1.0
2024-04-16,37.4353,37.5,37.4353,37.4803,5666,36.5774010324346,36.6406183125632,36.5774010324346,36.6213697744097,5798.89231637631,0.0,1.0
2024-04-17,36.9957,37.14,36.95,37.14,5370,36.1478752774959,36.2888683767626,36.1032225773123,36.2888683767626,5495.94983038136,0.0,1.0
2024-04-18,36.8888,37.04,36.8888,37.04,473,36.0434250882262,36.1911600612625,36.0434250882262,36.1911600612625,484.093904985174,0.0,1.0
2024-04-19,36.7263,36.84,36.7263,36.84,652,35.8846490755384,35.9957434302621,35.8846490755384,35.9957434302621,667.292232664553,0.0,1.0
2024-04-22,37.1117,37.1117,36.92,36.95,1007,36.2612169234761,36.2612169234761,36.0739100826623,36.1032225773123,1030.61852498958,0.0,1.0
2024-04-23,37.1759,37.18,36.9969,37.01,2510,36.3239456620272,36.3279517029627,36.1490477772819,36.1618475666124,2568.87040488961,0.0,1.0
2024-04-24,37.3165,37.3165,37.21,37.22,1041,36.4613235536204,36.4613235536204,36.3572641976128,36.3670350291628,1065.41597270521,0.0,1.0
2024-04-25,36.6903,36.75,36.43,36.43,2158,35.8494740819584,35.907805946312,35.5951393367114,35.5951393367114,2208.61447559832,0.0,1.0
2024-04-26,36.8978,36.8978,36.84,36.855,715,36.0522188366212,36.0522188366212,35.9957434302621,36.0103996775872,731.769856372937,0.0,1.0
2024-04-29,37.265,37.28,37.2,37.2,1693,36.4110037711379,36.4256600184629,36.3474933660627,36.3474933660627,1732.70820536976,0.0,1.0
2024-04-30,37.137,37.4,37.137,37.4,29515,36.2859371272976,36.5429099970631,36.2859371272976,36.5429099970631,30207.2549802059,0.0,1.0
2024-05-01,36.9897,37.02,36.9897,37.02,2113,36.1420127785659,36.1716183981624,36.1420127785659,36.1716183981624,2162.55903009233,0.0,1.0
2024-05-02,37.7356,37.7356,37.55,37.56,6622,36.8708191038816,36.8708191038816,36.6894724703133,36.6992433018634,6777.31466979244,0.0,1.0
2024-05-03,38.1375,38.1375,38.03,38.03,235,37.2635088238768,37.2635088238768,37.1584723847141,37.1584723847141,240.511770975721,0.0,1.0
2024-05-06,38.3151,38.3151,38.3,38.3,1677,37.4370387922051,37.4370387922051,37.4222848365646,37.4222848365646,1716.33293585653,0.0,1.0
2024-05-07,37.9265,38.0,37.9265,37.96,4680,37.0573442781715,37.1291598900641,37.0573442781715,37.090076563864,4789.76633262285,0.0,1.0
2024-05-08,37.46,37.46,37.4259,37.4259,530,36.6015349863632,36.6015349863632,36.5682164507776,36.5682164507776,542.430802626093,0.0,1.0
2024-05-09,37.65,37.65,37.51,37.51,715,36.7871807858135,36.7871807858135,36.6503891441133,36.6503891441133,731.769856372937,0.0,1.0
2024-05-10,37.46,37.46,37.46,37.46,104,36.6015349863632,36.6015349863632,36.6015349863632,36.6015349863632,106.439251836063,0.0,1.0
2024-05-13,37.28,37.37,37.28,37.37,1322,36.4256600184629,36.513597502413,36.4256600184629,36.513597502413,1353.0066435315,0.0,1.0
2024-05-14,37.58,37.58,37.56,37.58,1274,36.7187849649634,36.7187849649634,36.6992433018634,36.7187849649634,1303.88083499178,0.0,1.0
2024-05-15,37.9167,37.9167,37.9167,37.9167,29,37.0477688632525,37.0477688632525,37.0477688632525,37.0477688632525,29.6801759927484,0.0,1.0
2024-05-16,37.5172,37.5172,37.5172,37.5172,54,36.6574241428293,36.6574241428293,36.6574241428293,36.6574241428293,55.2665346071868,0.0,1.0
2024-05-17,37.7399,37.7399,37.66,37.66,312,36.8750205614482,36.8750205614482,36.7969516173635,36.7969516173635,319.31775550819,0.0,1.0
2024-05-20,38.0055,38.115,38.0055,38.04,404,37.1345338474166,37.2415244528893,37.1345338474166,37.1682432162642,413.475555209324,0.0,1.0
2024-05-21,37.8644,37.8644,37.81,37.81,524,36.9966674142459,36.9966674142459,36.9435140906138,36.9435140906138,536.290076558627,0.0,1.0
2024-05-22,37.3723,37.48,37.3723,37.45,603,36.5158447936695,36.6210766494632,36.5158447936695,36.5917641548132,617.142969780253,0.0,1.0
2024-05-23,37.2288,37.52,37.2288,37.47,565,36.3756333609268,36.6601599756633,36.3756333609268,36.6113058179132,578.251704686306,0.0,1.0
2024-05-24,37.651,37.69,37.604,37.69,426,36.7881578689685,36.8262641120136,36.7422349606834,36.8262641120136,435.991550790029,0.0,1.0
2024-05-28,37.878,37.99,37.8,37.99,2684,37.0099557451539,37.1193890585141,36.9337432590638,37.1193890585141,2746.9514608461,0.0,1.0
2024-05-29,37.2049,37.36,37.1703,37.36,957,36.3522810735223,36.503826670863,36.3184739963592,36.503826670863,979.445807760698,0.0,1.0
2024-05-30,37.5502,37.5502,37.2,37.2,943,36.6896678869443,36.6896678869443,36.3474933660627,36.3474933660627,965.117446936615,0.0,1.0
2024-05-31,37.9863,38.0396,37.78,37.99,4083,37.1157738508406,37.1678523830022,36.9142015959637,37.1193890585141,4178.76408891007,0.0,1.0
2024-06-03,38.2881,38.3595,38.23,38.25,4401,37.4106575470201,37.4804212842872,37.3538890157145,37.3734306788145,4504.22257048572,0.0,1.0
2024-06-04,38.32,38.44,38.23,38.33,4778,37.4418264996646,37.5590764782648,37.3538890157145,37.4515973312146,4890.06485839146,0.0,1.0
2024-06-05,38.0754,38.1197,37.8194,37.92,4769,37.2028319599512,37.2461167437178,36.9526986722708,37.050993237664,4880.85376929026,0.0,1.0
2024-06-06,38.0948,38.0948,38.0198,38.05,3688,37.2217873731583,37.2217873731583,37.1485061365331,37.1780140478142,3774.49962280194,0.0,1.0
2024-06-07,37.818,38.01,37.818,37.87,3681,36.9513307558538,37.1389307216141,36.9513307558538,37.0021390799139,3767.3354423899,0.0,1.0
2024-06-10,38.1958,38.25,38.08,38.08,7652,37.3204727718134,37.3734306788145,37.2073265424642,37.2073265424642,7831.47264470729,0.0,1.0
2024-06-11,37.7785,37.83,37.7709,37.789,2851,36.9127359712312,36.9630557537138,36.9053101392532,36.9229953443587,2917.86833639055,0.0,1.0
2024-06-12,38.0298,38.32,38.0298,38.26,2215,37.1582769680831,37.4418264996646,37.1582769680831,37.3832015103645,2266.95137323924,0.0,1.0
2024-06-13,37.27,37.31,37.19,37.31,17977,36.4158891869129,36.4549725131129,36.3377225345127,36.4549725131129,18398.6387524703,0.0,1.0
2024-06-14,37.2696,37.35,37.18,37.35,5673,36.4154983536509,36.494055839313,36.3279517029627,36.494055839313,5806.05649678834,0.0,1.0
2024-06-17,36.975,36.975,36.621,36.71,5449,36.1276496561874,36.1276496561874,35.7817622193168,35.8687226201119,5576.80272360297,0.0,1.0
2024-06-18,36.9639,36.9639,36.86,36.92,3303,36.1168040331669,36.1168040331669,36.0152850933622,36.0739100826623,3380.46970013959,0.0,1.0
2024-06-20,36.8412,36.9083,36.8231,36.86,8308,35.9969159300481,36.0624782097487,35.9792307249426,36.0152850933622,8502.85869475016,0.0,1.0
2024-06-21,36.61,36.68,36.5816,36.65,33574,35.7710143046117,35.8394101254619,35.7432651430097,35.8100976308118,34361.4561648462,0.0,1.0
2024-06-24,36.5964,36.7796,36.5964,36.68,8339,36.0485450039584,36.2290024654772,36.0485450039584,36.1308934962235,8465.7336257674,0.29764,1.0
2024-06-25,37.1617,37.18,37.0551,37.0551,3149,36.6053823565597,36.6234084021154,36.5003781786236,36.5003781786236,3196.85755936462,0.0,1.0
2024-06-26,37.0944,37.1191,37.01,37.0909,4630,36.5390898502267,36.5634200865777,36.4559533341121,36.5356422458854,4700.36535403562,0.0,1.0
2024-06-27,37.2184,37.2799,37.21,37.2799,12506,36.6612335468878,36.7218128803125,36.6529592964689,36.7218128803125,12696.0624443995,0.0,1.0
2024-06-28,37.5296,37.74,37.49,37.6,6477,36.9677748243149,37.1750250967142,36.9287676437683,37.0371209230645,6575.43550714659,0.0,1.0
2024-07-01,37.3304,37.6123,37.3099,37.61,6133,36.7715568858076,37.0492367897494,36.751363774666,37.0469712211823,6226.20749812105,0.0,1.0
2024-07-02,37.9147,37.949,37.72,37.72,7248,37.3471098048328,37.380896327377,37.1553245004785,37.1553245004785,7358.15293435209,0.0,1.0
2024-07-03,38.221,38.2662,38.17,38.18,3799,37.6488244361821,37.6933477836747,37.5985879157812,37.608438213899,3856.73606479078,0.0,1.0
2024-07-05,38.3967,38.3967,38.2385,38.29,3992,37.8218941741125,37.8218941741125,37.6660624578883,37.7167914931952,4052.66922101732,0.0,1.0
2024-07-08,38.197,38.3828,38.197,38.38,4788,37.6251837206993,37.8082022597287,37.6251837206993,37.8054441762557,4860.76659073921,0.0,1.0
2024-07-09,38.3269,38.3731,38.2857,38.37,4330,37.75313909325,37.7986474705544,37.7125558650045,37.7955938781379,4395.80604383893,0.0,1.0
2024-07-10,39.0435,39.05,38.8957,38.9,4993,38.4590114563741,38.4654141501507,38.3134240501925,38.3176596783832,5068.88211937362,0.0,1.0
2024-07-11,38.93,39.14,38.93,39.08,4274,38.3472105727367,38.5540668332113,38.3472105727367,38.4949650445042,4338.95497260221,0.0,1.0
2024-07-12,39.0722,39.19,38.94,38.94,7013,38.4872818119723,38.6033183238005,38.3570608708545,38.3570608708545,7119.58147469802,0.0,1.0
2024-07-15,38.9008,39.11,38.9008,39.04,4155,38.3184477022326,38.5245159388578,38.3184477022326,38.4555638520329,4218.14644622419,0.0,1.0
2024-07-16,39.38,39.43,39.13,39.13,9976,38.7904739880393,38.8397254786285,38.5442165350934,38.5442165350934,10127.6122617407,0.0,1.0
2024-07-17,39.2378,39.34,39.2,39.31,6952,38.6504027488037,38.751072795568,38.6131686219183,38.7215219012145,7057.65441495802,0.0,1.0
2024-07-18,38.6736,39.17,38.6736,39.08,7932,38.0946489289954,38.5836177275648,38.0946489289954,38.4949650445042,8052.54816160054,0.0,1.0
2024-07-19,38.4159,38.56,38.4,38.56,8014,37.8408067464987,37.9827495423768,37.8251447724914,37.9827495423768,8135.79437305432,0.0,1.0
2024-07-22,38.5734,38.58,38.4744,38.58,5313,37.9959489418547,38.0024501386124,37.8984309904881,38.0024501386124,5393.74538358342,0.0,1.0
2024-07-23,38.5753,38.638,38.47,38.5,6635,37.9978204984971,38.0595818676959,37.8940968593162,37.9236477536697,6735.83674385017,0.0,1.0
2024-07-24,37.8093,38.27,37.8093,38.27,5153,37.2432876626708,37.6970908969595,37.2432876626708,37.6970908969595,5231.31375147852,0.0,1.0
2024-07-25,37.2639,37.5697,37.1385,37.23,8497,36.706052403324,37.0072745197674,36.5825296649263,36.6726598927045,8626.13486247098,0.0,1.0
2024-07-26,37.74,37.74,37.52,37.52,19956,37.1750250967142,37.1750250967142,36.9583185381218,36.9583185381218,20259.285314284,0.0,1.0
2024-07-29,37.7946,37.8339,37.7319,37.81,3843,37.2288077244376,37.2675193960407,37.1670463552387,37.243977183539,3901.40476361963,0.0,1.0
2024-07-30,37.9015,37.97,37.8,37.96,10519,37.3341074113172,37.4015819534244,37.2341268854212,37.3917316553066,10678.8646131967,0.0,1.0
2024-07-31,39.0904,39.0904,38.8412,38.88,8419,38.5052093545468,38.5052093545468,38.2597399254503,38.2979590821475,8546.94944181984,0.0,1.0
2024-08-01,37.3017,37.85,37.0401,37.85,15376,36.7432865302094,37.2833783760104,36.4856027314468,37.2833783760104,15609.6798452811,0.0,1.0
2024-08-02,35.7408,36.04,35.3,35.76,25248,35.2057534969964,35.500474416682,34.7715523559621,35.2246660693826,25631.7115461536,0.0,1.0
2024-08-05,34.9297,35.21,33.9,33.9,176799,34.4067958166587,34.6828996729016,33.392510619465,33.392510619465,179485.938278216,0.0,1.0
2024-08-06,34.7953,34.99,34.15,34.42,18822,34.2744078099549,34.4661931143092,33.638768072411,33.9047261215925,19108.0511217405,0.0,1.0
2024-08-07,35.277,36.24,35.277,36.14,28813,34.7488966702911,35.6974803790387,34.7488966702911,35.5989773978604,29250.891348991,0.0,1.0
2024-08-08,36.0507,36.39,35.63,35.96,22718,35.5110142356681,35.8452348508063,35.0966121938507,35.4216720317393,23063.2613634949,0.0,1.0
2024-08-09,36.0745,36.0745,35.67,35.8,21976,35.5344579451886,35.5344579451886,35.1360133863221,35.2640672618539,22309.9846696083,0.0,1.0
2024-08-12,36.2306,36.3985,36.02,36.24,19571,35.688221098808,35.8536076042064,35.4807738204464,35.6974803790387,19868.4341995315,0.0,1.0
2024-08-13,37.2548,37.28,36.89,36.91,22748,36.6970886320368,36.7219113832937,36.3377497566981,36.3574503529338,23093.7172945145,0.0,1.0
2024-08-14,37.3334,37.4,37.0,37.18,19885,36.774511975243,36.8401149607078,36.4461030359943,36.6234084021154,20187.2062775374,0.0,1.0
2024-08-15,38.0585,38.21,37.92,37.96,20952,37.4887570917673,37.6379891082525,37.3523304628352,37.3917316553066,21270.422224137,0.0,1.0
2024-08-16,38.27,38.36,38.15,38.19,8071,37.6970908969595,37.78574358002,37.5788873195455,37.6182885120168,8193.66064199168,0.0,1.0
2024-08-19,38.8259,38.84,38.6,38.6,17382,38.24466896933,38.2585578896762,38.0221507348481,38.0221507348481,17646.1664327964,0.0,1.0
2024-08-20,38.6342,38.74,38.63,38.7173,4435,38.0558387544111,38.1600549084978,38.0517016292016,38.1376947317703,4502.40180240777,0.0,1.0
2024-08-21,39.0619,39.08,38.88,38.98,12540,38.477136004911,38.4949650445042,38.2979590821475,38.3964620633259,12730.5791662217,0.0,1.0
2024-08-22,38.8,39.265,38.76,39.265,38070,38.2191566972048,38.6771955596842,38.1797555047335,38.6771955596842,38648.5764639603,0.0,1.0
2024-08-23,39.7317,39.7317,39.26,39.26,9921,39.1369089728436,39.1369089728436,38.6722704106253,38.6722704106253,10071.7763882046,0.0,1.0
2024-08-26,39.1516,39.4466,39.13,39.4466,6983,38.565493179028,38.8560769735041,38.5442165350934,38.8560769735041,7089.12554367833,0.0,1.0
2024-08-27,39.6106,39.67,39.47,39.47,12187,39.0176218626366,39.0761326334566,38.8791266710999,38.8791266710999,12372.2143778903,0.0,1.0
2024-08-28,39.3899,39.7682,39.3086,39.67,4524,38.800225783176,39.1728625609737,38.720142859478,39.0761326334566,4592.75439776612,0.0,1.0
2024-08-29,39.4441,39.83,39.42,39.66,4978,38.8536143989747,39.233737403342,38.8298751805107,39.0662823353388,5053.65415386378,0.0,1.0
2024-08-30,39.7699,39.88,39.61,39.82,3531,39.1745371116538,39.2829888939312,39.0170308447496,39.2238871052241,3584.66308101507,0.0,1.0
2024-09-03,39.2333,39.82,39.15,39.82,12554,38.6459701146507,39.2238871052241,38.5639171313291,39.2238871052241,12744.7919340309,0.0,1.0
2024-09-04,38.8494,39.03,38.69,38.69,5960,38.2678171699069,38.4457135539151,38.1108034179086,38.1108034179086,6050.57829590763,0.0,1.0
2024-09-05,39.0676,39.0959,38.8258,38.98,4056,38.4827506748381,38.5106270185116,38.2445704663489,38.3964620633259,4117.64187385928,0.0,1.0
2024-09-06,37.7128,38.46,37.6509,38.46,10088,37.1482322858337,37.8842465611984,37.0872589404843,37.8842465611984,10241.3144042141,0.0,1.0
2024-09-09,38.431,38.6591,38.38,38.5602,9451,37.8556806966567,38.0803659967245,37.8054441762557,37.9829465483391,9594.63346889646,0.0,1.0
2024-09-10,38.29,38.34,38.06,38.29,5931,37.7167914931952,37.7660429837844,37.490234636485,37.7167914931952,6021.1375625886,0.0,1.0
2024-09-11,38.49,38.49,37.73,38.19,50122,37.9137974555519,37.9137974555519,37.1651747985963,37.6182885120168,50883.7391522621,0.0,1.0
2024-09-12,38.8523,38.8555,38.4083,38.48,2426,38.2706737563611,38.2738258517588,37.8333205199292,37.9039471574341,2462.86962179059,0.0,1.0
2024-09-13,38.6799,38.83,38.6,38.7297,3134,38.1008546168096,38.2487075915583,38.0221507348481,38.1499091014364,3181.62959385478,0.0,1.0
2024-09-16,39.0336,39.0336,38.85,38.86,11408,38.4492596612375,38.4492596612375,38.268408187794,38.2782584859119,11581.3753690796,0.0,1.0
2024-09-17,38.5254,38.85,38.49,38.72,28289,37.9486675108891,38.268408187794,37.9137974555519,38.1403543122621,28718.9277538474,0.0,1.0
2024-09-18,38.4286,38.82,38.37,38.5,9414,37.8533166251084,38.2388572934405,37.7955938781379,37.9236477536697,9557.07115397221,0.0,1.0
2024-09-19,39.4179,39.42,39.18,39.2,3516,38.8278066179059,38.8298751805107,38.5934680256826,38.6131686219183,3569.43511550524,0.0,1.0
2024-09-20,39.4275,39.5108,39.23,39.35,4150,38.8372629040991,38.9193158874206,38.6427195162718,38.7609230936858,4213.07045772091,0.0,1.0
2024-09-23,39.7584,39.8,39.59,39.59,8413,39.1632092688183,39.2041865089885,38.9973302485139,38.9973302485139,8540.8582556159,0.0,1.0
2024-09-24,39.3699,39.41,39.28,39.31,2798,38.7805251869403,38.8200248823929,38.691971006861,38.7215219012145,2840.52316643449,0.0,1.0
2024-09-25,39.292,39.4394,39.2801,39.4147,3175,38.7037913646024,38.8489847588593,38.6920695098422,38.8246545225082,3223.25269958166,0.0,1.0
2024-09-26,40.4,40.5409,40.2398,40.3,3550,39.7952043960586,39.933995096539,39.6374026202109,39.6967014148803,3603.95183732753,0.0,1.0
2024-09-27,39.2796,39.854,39.2796,39.8365,8651,38.6915769949363,39.2573781188248,38.6915769949363,39.2401400971186,8782.47530837194,0.0,1.0
2024-09-30,39.6336,39.75,39.5,39.501,6642,39.0402775483077,39.1549350183993,38.9086775654534,38.9096625952652,6742.94312775476,0.0,1.0
2024-10-01,39.62,39.8,39.48,39.5,7463,39.0268811428674,39.2041865089885,38.8889769692177,38.9086775654534,7576.42043999305,0.0,1.0
2024-10-02,39.4032,39.47,39.19,39.32,10224,38.8133266796727,38.8791266710999,38.6033183238005,38.7313721993323,10379.3812915033,0.0,1.0
2024-10-03,39.2364,39.27,39.03,39.03,8392,38.6490237070672,38.6821207087431,38.4457135539151,38.4457135539151,8519.53910390215,0.0,1.0
2024-10-04,39.7933,39.7933,39.6133,39.68,3846,39.1975868092495,39.1975868092495,39.0202814431285,39.0859829315744,3904.4503567216,0.0,1.0
2024-10-07,39.3577,39.51,39.3577,39.44,4865,38.7685078232366,38.9185278635712,38.7685078232366,38.8495757767464,4938.93681368969,0.0,1.0
2024-10-08,39.5258,39.6,39.4599,39.47,5423,38.9340913345974,39.0071805466317,38.8691778700009,38.8791266710999,5505.41713065554,0.0,1.0
2024-10-09,39.2537,39.2537,39.1,39.11,3169,38.6660647228111,38.6660647228111,38.5146656407399,38.5245159388578,3217.16151337772,0.0,1.0
2024-10-10,39.2623,39.2623,38.9,38.9,5558,38.6745359791924,38.6745359791924,38.3176596783832,38.3176596783832,5642.46882024406,0.0,1.0
2024-10-11,39.3354,39.38,39.28,39.28,5519,38.7465416584338,38.7904739880393,38.691971006861,38.691971006861,5602.87610991848,0.0,1.0
2024-10-14,39.3573,39.4,39.287,39.32,6287,38.7681138113119,38.810174584275,38.6988662155435,38.7313721993323,6382.54794402201,0.0,1.0
2024-10-15,38.5834,39.01,38.5834,39.01,6502,38.0057992399725,38.4260129576794,38.0057992399725,38.4260129576794,6600.81544966298,0.0,1.0
2024-10-16,38.86,38.92,38.675,38.71,11907,38.2782584859119,38.3373602746189,38.0960279707319,38.1305040141443,12087.9590217067,0.0,1.0
2024-10-17,38.62,38.86,38.62,38.86,4825,38.0418513310838,38.2782584859119,38.0418513310838,38.2782584859119,4898.32890566347,0.0,1.0
2024-10-18,38.78,38.81,38.7,38.71,6264,38.1994561009692,38.2290069953227,38.1206537160265,38.1305040141443,6359.19839690693,0.0,1.0
2024-10-21,38.17,38.41,38.073,38.39,15065,37.5985879157812,37.8349950706092,37.5030400240381,37.8152944743736,15293.9533603772,0.0,1.0
2024-10-22,37.6912,37.7,37.56,37.6959,16815,37.1269556418992,37.1356239042428,36.9977197305931,37.1315852820145,17070.5493365246,0.0,1.0
2024-10-23,36.896,36.95,36.761,36.92,18462,36.3436599355688,36.3968515454051,36.210680910978,36.3673006510516,18742.5799495045,0.0,1.0
2024-10-24,37.1975,37.1975,37.035,37.17,6449,36.6406464238216,36.6406464238216,36.4805790794067,36.6135581039975,6547.00997152822,0.0,1.0
2024-10-25,37.18,37.39,37.13,37.36,8751,36.6234084021154,36.8302646625899,36.5741569115262,36.8007137682364,8883.99507843751,0.0,1.0
2024-10-28,37.4229,37.507,37.3202,37.44,4670,36.8626721433976,36.9455131505686,36.7615095817274,36.8795161531791,4740.97326206184,0.0,1.0
2024-10-29,37.7587,37.8382,37.66,37.66,8573,37.1934451541945,37.2717550242313,37.0962227117715,37.0962227117715,8703.28988772082,0.0,1.0
2024-10-30,37.8115,38.085,37.68,38.0,31333,37.2454547282567,37.5148603817795,37.1159233080072,37.4311328477779,31809.1895546432,0.0,1.0
2024-10-31,37.5816,37.64,37.2993,37.64,12376,37.0189963745277,37.0765221155358,36.7409224586611,37.0765221155358,12564.0867433142,0.0,1.0
2024-11-01,37.6066,37.74,37.55,37.58,30369,37.0436221198223,37.1750250967142,36.9878694324753,37.0174203268288,30830.5389712111,0.0,1.0
2024-11-04,37.7515,37.98,37.6945,37.8101,56888,37.1863529395497,37.4114322515423,37.130206240278,37.2440756865202,57752.5667948981,0.0,1.0
2024-11-05,38.29,38.46,37.92,37.92,110958,37.7167914931952,37.8842465611984,37.3523304628352,37.3523304628352,112644.306469349,0.0,1.0
2024-11-06,38.57,38.57,38.0403,38.0415,23707,37.9925998404946,37.9925998404946,37.4708295491928,37.4720115849669,24067.2918894433,0.0,1.0
2024-11-07,38.88,38.89,38.58,38.78,20057,38.2979590821475,38.3078093802654,38.0024501386124,38.1994561009692,20361.8202820502,0.0,1.0
2024-11-08,38.4472,38.4998,38.3699,38.4392,11237,37.8716381796076,37.9234507477074,37.7954953751567,37.8637579411133,11407.7765622674,0.0,1.0
2024-11-11,38.5627,38.6626,38.45,38.45,7269,37.9854091228686,38.0838136010658,37.8743962630806,37.8743962630806,7379.47208606585,0.0,1.0
2024-11-12,38.0029,38.25,37.79,38.25,10038,37.4339894342321,37.6773903007238,37.2242765873034,37.6773903007238,10190.5545191813,0.0,1.0
2024-11-13,37.6539,37.73,37.553,37.64,25501,37.0902140299196,37.1651747985963,36.9908245219106,37.0765221155358,25888.5565644195,0.0,1.0
2024-11-14,37.74,37.83,37.71,37.76,29223,37.1750250967142,37.2636777797747,37.1454742023607,37.1947256929499,29667.1224062598,0.0,1.0
2024-11-15,37.5523,37.57,37.39,37.42,28134,36.9901350010424,37.007570028711,36.8302646625899,36.8598155569434,28561.5721102458,0.0,1.0
2024-11-18,37.7351,37.83,37.48,37.48,19205,37.1701984506365,37.2636777797747,36.9189173456504,36.9189173456504,19496.8718410916,0.0,1.0
2024-11-19,37.7324,37.82,37.51,37.51,22342,37.1675388701446,37.2538274816569,36.948468240004,36.948468240004,22681.5470280484,0.0,1.0
2024-11-20,37.4515,37.4515,37.22,37.3003,17689,36.8908439960146,36.8908439960146,36.6628095945867,36.7419074884729,17957.8321268976,0.0,1.0
2024-11-21,37.6168,37.68,37.4801,37.5263,21613,37.0536694239024,37.1159233080072,36.9190158486316,36.964524225936,21941.4679042704,0.0,1.0
2024-11-22,37.8772,37.95,37.75,37.78,11930,37.3101711868909,37.3818813571888,37.184875394832,37.2144262891855,12111.3085688218,0.0,1.0
2024-11-25,38.11,38.15,37.97,37.99,7687,37.5394861270741,37.5788873195455,37.4015819534244,37.4212825496601,7803.82472493992,0.0,1.0
2024-11-26,37.9084,37.9084,37.6894,37.84,10618,37.3409041170186,37.3409041170186,37.1251825882379,37.2735280778926,10779.3691855616,0.0,1.0
2024-11-27,37.8194,38.01,37.77,38.0,9839,37.2532364637698,37.4409831458958,37.2045759910677,37.4311328477779,9988.53017675086,0.0,1.0
2024-11-29,38.761,38.761,38.525,38.54,3221,38.1807405345453,38.1807405345453,37.9482734989643,37.9630489461411,3269.95179381182,0.0,1.0
2024-12-02,39.3027,39.37,39.12,39.16,11645,38.7143311835885,38.7806236899215,38.5343662369756,38.5737674294469,11821.9772241349,0.0,1.0
2024-12-03,39.837,39.91,39.69,39.79,23086,39.2406326120245,39.3125397882847,39.0958332296923,39.1943362108706,23436.8541173361,0.0,1.0
2024-12-04,39.6109,39.7,39.6,39.7,5061,39.0179173715802,39.1056835278101,39.0071805466317,39.1056835278101,5137.9155630182,0.0,1.0
2024-12-05,39.5798,39.74,39.5798,39.71,16238,38.9872829444337,39.1450847202815,38.9872829444337,39.1155338259279,16484.7802632463,0.0,1.0
2024-12-06,39.5806,39.6,39.54,39.58,7825,38.9880709682831,39.0071805466317,38.9480787579247,38.9874799503961,7943.9220076304,0.0,1.0
2024-12-09,39.2657,39.515,39.2657,39.5,5452,38.6778850805525,38.9234530126301,38.6778850805525,38.9086775654534,5534.85786397455,0.0,1.0
2024-12-10,39.032,39.14,39.0062,39.11,4579,38.4476836135386,38.5540668332113,38.4222698443946,38.5245159388578,4648.59027130219,0.0,1.0
2024-12-11,39.5085,39.5584,39.43,39.469,3701,38.9170503188535,38.9662033064615,38.8397254786285,38.8781416412881,3757.24669012653,0.0,1.0
2024-12-12,39.1799,39.3446,39.1799,39.3204,6177,38.5933695227014,38.7556039327022,38.5933695227014,38.731766211257,6270.8761969499,0.0,1.0
2024-12-13,38.7571,38.803,38.66,38.79,2814,38.1768989182793,38.2221117866402,38.0812525235551,38.209306399087,2856.76632964498,0.0,1.0
2024-12-16,38.546,38.61,38.4901,38.56,7794,37.9689591250118,38.0320010329659,37.9138959585331,37.9827495423768,7912.45087891007,0.0,1.0
2024-12-17,38.338,38.4759,38.31,38.31,7450,37.7640729241608,37.8999085352058,37.7364920894309,37.7364920894309,7563.22286988453,0.0,1.0
2024-12-18,37.4791,38.46,37.4791,38.41,7937,36.9180308188198,37.8842465611984,36.9180308188198,37.8349950706092,8057.62415010383,0.0,1.0
2024-12-19,37.5595,37.82,37.47,37.82,15605,36.9972272156872,37.2538274816569,36.9090670475326,37.2538274816569,15842.1601187313,0.0,1.0
2024-12-20,37.5053,37.81,37.2,37.2,10393,36.9438385998886,37.243977183539,36.643108998351,36.643108998351,10550.9497029141,0.0,1.0
2024-12-23,37.3306,37.3306,36.9962,37.07,17436,37.088076515228,37.088076515228,36.7558489917837,36.8291695397209,17550.0161442114,0.32113,1.0
2024-12-24,37.26,37.3291,37.26,37.31,11548,37.0179351780415,37.0865862601887,37.0179351780415,37.0676103460206,11623.5137894789,0.0,1.0
2024-12-26,37.75,37.77,37.58,37.58,10584,37.5047518242369,37.5246218914286,37.3358562531079,37.3358562531079,10653.210075151,0.0,1.0
2024-12-27,38.0112,38.06,37.85,38.0,18015,37.7642549017598,37.8127378657075,37.6041021601952,37.7531276641325,18132.8022962818,0.0,1.0
2024-12-30,37.72,37.78,37.5202,37.63,9719,37.4749467234494,37.5345569250244,37.2764447522049,37.385531421087,9782.55373397516,0.0,1.0
2024-12-31,37.68,37.834,37.67,37.7,7495,37.4352065890661,37.5882061064418,37.4252715554703,37.4550766562578,7544.0107249865,0.0,1.0
2025-01-02,37.6292,37.79,37.55,37.75,10413,37.3847366183994,37.5444919586202,37.3060511523204,37.5047518242369,10481.0918851613,0.0,1.0
2025-01-03,37.7364,37.753,37.4608,37.53,14246,37.4912401785466,37.5077323343157,37.2174306526457,37.2861810851288,14339.1563426494,0.0,1.0
2025-01-06,37.7735,38.0265,37.77,37.9,10551,37.5280991531871,37.7794555031615,37.5246218914286,37.6537773281743,10619.9942841004,0.0,1.0
2025-01-07,37.7255,38.04,37.6837,38.04,11154,37.4804109919271,37.7928677985158,37.4388825514966,37.7928677985158,11226.9373751167,0.0,1.0
2025-01-08,37.6148,37.6148,37.43,37.43,7223,37.3704301700214,37.3704301700214,37.1868307491705,37.1868307491705,7270.23208359939,0.0,1.0
2025-01-10,36.4,36.83,36.39,36.83,114573,36.1635222888006,36.5907287334211,36.1535872552048,36.5907287334211,115322.206910457,0.0,1.0
2025-01-13,36.4846,36.4846,36.2,36.23,28381,36.2475726730213,36.2475726730213,35.9648216168841,35.9946267176716,28566.586842674,0.0,1.0
2025-01-14,36.4402,36.53,36.31,36.36,9827,36.2034611238558,36.2926777255463,36.0741069864382,36.1237821544173,9891.2599592318,0.0,1.0
2025-01-15,36.96,36.9745,36.81,36.9609,3733,36.7198841701668,36.7342899688807,36.5708586662294,36.7207783231904,3757.41054521342,0.0,1.0
2025-01-16,36.7761,36.8488,36.72,36.7437,6019,36.5371789023396,36.6094065965812,36.481443363867,36.5049893934891,6058.35897981237,0.0,1.0
2025-01-17,36.9638,37.01,36.9309,36.9317,4283,36.7236594829332,36.7695593381459,36.6909732224029,36.6917680250906,4311.0070627241,0.0,1.0
2025-01-21,37.5249,37.53,37.3185,37.35,12387,37.2811142179949,37.2861810851288,37.0760551245771,37.1073504804039,12468.0001134633,0.0,1.0
2025-01-22,37.4204,37.57,37.4204,37.5385,4285,37.1772931169185,37.3259212195121,37.1772931169185,37.2946258636852,4313.0201409696,0.0,1.0
2025-01-23,37.7452,37.7452,37.54,37.54,3185,37.4999830081109,37.4999830081109,37.2961161187246,37.2961161187246,3205.82710594823,0.0,1.0
2025-01-24,38.0853,38.2,38.02,38.0294,4145,37.8378735007049,37.951828336049,37.7729977313242,37.7823366629042,4172.10466378506,0.0,1.0
2025-01-27,37.7369,37.8,37.71,37.78,7411,37.4917369302264,37.554426992216,37.4650116898536,37.5345569250244,7459.46143867577,0.0,1.0
2025-01-28,37.9734,38.01,37.9,37.9,4615,37.7267004747676,37.7630626977283,37.6537773281743,37.6537773281743,4645.17805147601,0.0,1.0
2025-01-29,37.945,38.0598,37.89,38.0231,3306,37.6984849793555,37.8125391650356,37.6438422945785,37.7760775917389,3327.61833980058,0.0,1.0
2025-01-30,38.5231,38.6096,38.18,38.18,3369,38.2728292715301,38.358767312134,37.9319582688574,37.9319582688574,3391.03030453362,0.0,1.0
2025-01-31,38.1758,38.56,38.1758,38.5,4230,37.9277855547471,38.3094895454987,37.9277855547471,38.2498793439237,4257.66048921853,0.0,1.0
2025-02-03,37.8898,38.0501,37.65,37.653,10477,37.6436435939065,37.8029021824476,37.4054014882787,37.4083819983574,10545.5103890172,0.0,1.0
2025-02-04,38.1965,38.1965,38.01,38.01,2947,37.9483510742905,37.9483510742905,37.7630626977283,37.7630626977283,2966.27079473451,0.0,1.0
2025-02-05,38.6102,38.62,38.36,38.36,4316,38.3593634141497,38.3690997470736,38.1107888735822,38.1107888735822,4344.22285377475,0.0,1.0
2025-02-06,38.7777,38.8,38.67,38.72,1973,38.5257752268798,38.5479303517985,38.4187749150528,38.4684500830319,1985.90168917923,0.0,1.0
2025-02-07,38.3387,38.7,38.3387,38.67,3721,38.0896272520231,38.4485800158402,38.0896272520231,38.4187749150528,3745.33207574046,0.0,1.0
2025-02-10,38.4404,38.54,38.4404,38.51,5069,38.1906665436926,38.289619478307,38.1906665436926,38.2598143775196,5102.14681320301,0.0,1.0
2025-02-11,38.4816,38.55,38.35,38.35,3818,38.2315988821074,38.2995545119029,38.1008538399864,38.1008538399864,3842.96637064689,0.0,1.0
2025-02-12,38.1016,38.12,37.78,37.78,3948,37.8540676054661,37.8723480672824,37.5345569250244,37.5345569250244,3973.81645660396,0.0,1.0
2025-02-13,38.7706,38.7706,38.5022,38.525,2309,38.5187213530267,38.5187213530267,38.2520650513148,38.2747169279133,2324.09883442213,0.0,1.0
2025-02-14,38.7845,38.88,38.78,38.8791,2224,38.5325310497249,38.6274106205651,38.5280602846068,38.6265164675414,2238.54300898866,0.0,1.0
2025-02-18,39.1485,39.1596,39.07,39.0888,8379,38.8941662726129,38.9051941599043,38.8161762588857,38.8348541220459,8433.79130949458,0.0,1.0
2025-02-19,38.906,38.906,38.76,38.78,5704,38.6532417079142,38.6532417079142,38.5081902174152,38.5280602846068,5741.29915614716,0.0,1.0
2025-02-20,38.9491,38.97,38.8605,38.97,4292,38.6960617027122,38.7168259229275,38.6080373050532,38.7168259229275,4320.06591482882,0.0,1.0
2025-02-21,38.6426,38.89,38.6335,38.89,3393,38.3915529230002,38.6373456541609,38.382512042428,38.6373456541609,3415.18724347954,0.0,1.0
2025-02-24,38.5164,38.67,38.46,38.4698,5558,38.2661727990209,38.4187749150528,38.2101392095404,38.2198755424643,5594.34444422614,0.0,1.0
2025-02-25,38.8748,38.97,38.74,38.97,6513,38.6222444030952,38.7168259229275,38.4883201502235,38.7168259229275,6555.58930644924,0.0,1.0
2025-02-26,38.8506,39.11,38.8506,38.9847,3343,38.5982016217933,38.855916393269,38.5982016217933,38.7314304223133,3364.86028734221,0.0,1.0
2025-02-27,38.6594,39.09,38.6594,39.09,5962,38.4082437794412,38.8360463260774,38.4082437794412,38.8360463260774,6000.9862498158,0.0,1.0
2025-02-28,38.4117,38.4117,38.23,38.31,3350,38.1621529972726,38.1621529972726,37.9816334368365,38.0611137056031,3371.90606120144,0.0,1.0
2025-03-03,38.8418,39.32,38.8418,39.09,15077,38.589458792229,39.0645520987813,38.589458792229,38.8360463260774,15175.590353652,0.0,1.0
2025-03-04,38.5486,38.77,38.19,38.3621,36425,38.2981636071994,38.518125251011,37.9418933024532,38.1128752306373,36663.1875460485,0.0,1.0
2025-03-05,39.3355,39.3599,38.86,38.86,6391,39.0799514008549,39.1041928828287,38.6075405533734,38.6075405533734,6432.79153347413,0.0,1.0
2025-03-06,39.0549,39.4098,39.0549,39.3398,4525,38.801174358156,39.1537687004718,38.801174358156,39.0842234653011,4554.58953042881,0.0,1.0
2025-03-07,39.34,39.34,39.02,39.1759,5331,39.084422165973,39.084422165973,38.7665010909066,38.9213882646655,5365.86006336264,0.0,1.0
2025-03-10,38.569,38.775,38.35,38.72,7249,38.3184310757349,38.5230927678089,38.1008538399864,38.4684500830319,7296.40210079081,0.0,1.0
2025-03-11,38.3146,38.47,38.115,38.42,5999,38.0656838210571,38.2200742431363,37.8673805504845,38.1703990751571,6038.22819735744,0.0,1.0
2025-03-12,38.95,39.05,38.68,38.85,31933,38.6969558557358,38.7963061916941,38.4287099486486,38.5976055197776,32141.8138066703,0.0,1.0
2025-03-13,38.9003,39.01,38.818079,38.89,10745,38.6475787387646,38.7565660573108,38.5658918990364,38.6373456541609,10815.2628739133,0.0,1.0
2025-03-14,39.5422,39.5422,39.22,39.22,10173,39.2853085452806,39.2853085452806,38.9652017628231,38.9652017628231,10239.5224957021,0.0,1.0
2025-03-17,39.8833,39.97,39.8191,39.8695,14254,39.6241925412341,39.7103292825099,39.5604096255489,39.6104821948719,14347.2086556314,0.0,1.0
2025-03-18,39.8274,39.88,39.6113,39.68,10247,39.5686557034335,39.6209139801475,39.3539596274277,39.422213308231,10314.0063907854,0.0,1.0
2025-03-19,40.2577,40.33,39.96,40.02,5269,39.9961601990618,40.0679904919596,39.7003942489141,39.760004450489,5303.45463775234,0.0,1.0
2025-03-20,40.0638,40.0638,39.84,39.84,4985,39.8035198976388,39.8035198976388,39.5811738457642,39.5811738457642,5017.59752689228,0.0,1.0
2025-03-21,40.0615,40.0992,39.96,40.0004,1608,39.8012348399117,39.838689916568,39.7003942489141,39.7405317846412,1618.51490937669,0.0,1.0
2025-03-24,39.9328,39.95,39.85,39.883,3988,39.6733709575335,39.6904592153183,39.59110887936,39.6238944902262,4014.07802151382,0.0,1.0
2025-03-25,40.2493,40.2493,40.0097,40.0097,2184,39.9878147708413,39.9878147708413,39.7497713658853,39.7497713658853,2198.28144407879,0.0,1.0
2025-03-26,39.7455,39.96,39.7448,39.91,4116,39.4872877782837,39.7003942489141,39.486592325932,39.650719080935,4142.9150292254,0.0,1.0
2025-03-27,39.6627,39.775,39.6627,39.715,4491,39.4050257001102,39.5165961273913,39.4050257001102,39.4569859258164,4520.36720025542,0.0,1.0
2025-03-28,38.905,38.98,38.7122,38.93,8869,38.6522482045546,38.7267609565233,38.4607007568271,38.6770857885442,8926.99547964046,0.0,1.0
2025-03-31,38.4923,38.4923,38.2,38.26,14402,38.242229368055,38.242229368055,37.951828336049,38.011438537624,14496.1764457979,0.0,1.0
2025-04-01,38.2691,38.36,37.89,38.0,5683,38.0204794181962,38.1107888735822,37.6438422945785,37.7531276641325,5720.16183456947,0.0,1.0
2025-04-02,38.2521,38.2521,37.84,37.84,8723,38.0035898610832,38.0035898610832,37.5941671265993,37.5941671265993,8780.04076771945,0.0,1.0
2025-04-03,36.5908,37.1797,36.53,37.13,32638,36.353082729809,36.938156858267,36.2926777255463,36.8887797412958,32851.4238882066,0.0,1.0
2025-04-04,34.2607,35.2596,34.141,35.2,109886,34.0381205516459,35.0305310575328,33.9191981995039,34.9713182573017,110604.558042144,0.0,1.0
2025-04-07,34.2335,35.33,33.56,33.56,38496,34.0110972602653,35.1004736940474,33.3419727475865,33.3419727475865,38747.7300692568,0.0,1.0
2025-04-08,34.3914,35.88,34.3914,35.66,30038,34.1679714407433,35.6469005418178,34.1679714407433,35.4283298027096,30234.4221690653,0.0,1.0
2025-04-09,37.0955,37.0955,34.16,34.49,35288,36.8545038753902,36.8545038753902,33.938074763336,34.2659308719982,35518.7525634854,0.0,1.0
2025-04-10,35.8772,36.2475,35.1323,36.15,90860,35.6441187324109,36.0120130264643,34.904058079858,35.915146448905,91454.1446927649,0.0,1.0
2025-04-11,36.7959,36.7959,35.94,36.19,45001,36.5568502688593,36.5568502688593,35.7065107433927,35.9548865832883,45295.2670627241,0.0,1.0
2025-04-14,37.4169,37.4169,37.0201,37.17,20887,37.17381585516,37.17381585516,36.7795937220777,36.9285198756791,21023.5826568103,0.0,1.0
2025-04-15,37.6101,37.75,37.59,37.63,13122,37.3657607042313,37.5047518242369,37.3457912867037,37.385531421087,13207.8063686822,0.0,1.0
2025-04-16,37.3466,37.67,37.3466,37.46,21352,37.1039725689814,37.4252715554703,37.1039725689814,37.216635849958,21491.6233488874,0.0,1.0
2025-04-17,38.1288,38.4,38.1288,38.27,18318,37.8810908968467,38.1505290079655,37.8810908968467,38.0213735712198,18437.783650474,0.0,1.0
2025-04-21,38.0136,38.18,37.78,38.18,47471,37.7666393098228,37.9319582688574,37.5345569250244,37.9319582688574,47781.4186959085,0.0,1.0
2025-04-22,38.7391,38.9693,38.46,38.68,42397,38.4874259971999,38.7161304705758,38.2101392095404,38.4287099486486,42674.2391870917,0.0,1.0
2025-04-23,38.8303,39.17,38.78,39.12,8207,38.5780335035938,38.915526594844,38.5280602846068,38.8658514268648,8260.66658038215,0.0,1.0
2025-04-24,39.205,39.205,38.88,38.88,2384,38.9502992124293,38.9502992124293,38.6274106205651,38.6274106205651,2399.58926862813,0.0,1.0
2025-04-25,39.4851,39.4851,39.17,39.17,29123,39.2285795034484,39.2285795034484,38.915526594844,38.915526594844,29313.438871752,0.0,1.0
2025-04-28,40.0512,40.06,39.6698,39.79,32819,39.791001755308,39.7997445848723,39.4120795739633,39.5314986777851,33033.6074694238,0.0,1.0
2025-04-29,40.2126,40.25,40.1094,40.11,2387,39.9513531975446,39.988510223193,39.8488236508357,39.8494197528515,2402.60888599637,0.0,1.0
2025-04-30,39.9429,39.9429,39.46984,39.48,2810,39.6834053414652,39.6834053414652,39.2134186421812,39.2235126363145,2828.37493491822,0.0,1.0
2025-05-01,39.7792,39.9,39.7792,39.85,2565,39.5207688415016,39.6407840473391,39.5207688415016,39.59110887936,2581.77284984528,0.0,1.0
2025-05-02,40.0856,40.0856,39.95,39.96,7031,39.8251782708776,39.8251782708776,39.6904592153183,39.7003942489141,7076.97657203203,0.0,1.0
2025-05-05,40.3519,40.43,40.31,40.34,5563,40.0897482155344,40.1673408279178,40.0481204247679,40.0779255255554,5599.37713983988,0.0,1.0
2025-05-06,40.4125,40.5104,40.17,40.17,3805,40.1499545191251,40.2472184980283,39.9090299544264,39.9090299544264,3829.88136205119,0.0,1.0
2025-05-07,40.1771,40.35,40.1771,40.2601,2029,39.9160838282794,40.0878605591512,39.9160838282794,39.9985446071248,2042.26788005305,0.0,1.0
2025-05-08,40.148,40.3087,40.148,40.26,2169,39.8871728805156,40.0468288704005,39.8871728805156,39.9984452567888,2183.18335723758,0.0,1.0
2025-05-09,40.24,40.3804,40.16,40.3804,5290,39.9785751895972,40.1180630612825,39.8990949208306,40.1180630612825,5324.59195933002,0.0,1.0
2025-05-12,40.7529,40.7529,40.47,40.58,6871,40.488143062727,40.488143062727,40.2070809623011,40.3163663318552,6915.93031239255,0.0,1.0
2025-05-13,40.4463,40.51,40.34,40.34,5423,40.183534932679,40.2468210966844,40.0779255255554,40.0779255255554,5458.46166265534,0.0,1.0
2025-05-14,39.9899,40.48,39.95,40.48,6793,39.7300999993656,40.217015995897,39.6904592153183,40.217015995897,6837.42026081831,0.0,1.0
2025-05-15,40.4225,40.43,40.23,40.29,6331,40.159889552721,40.1673408279178,39.9686401560013,40.0282503575763,6372.39918610933,0.0,1.0
2025-05-16,40.4943,40.55,40.41,40.42,6042,40.231223093939,40.2865612310677,40.1474707607262,40.157405794322,6081.50937963554,0.0,1.0
2025-05-19,40.5218,40.5218,40.33,40.33,7998,40.2585444363275,40.2585444363275,40.0679904919596,40.0679904919596,8050.29990372808,0.0,1.0
2025-05-20,40.7836,40.7836,40.69,40.71,9259,40.5186436158662,40.5186436158662,40.4256517014093,40.4455217686009,9319.54573751166,0.0,1.0
2025-05-21,40.45,40.78,40.45,40.75,3531,40.1872108951095,40.5150670037717,40.1872108951095,40.4852619029842,3554.08964241859,0.0,1.0
2025-05-22,40.422,40.48,40.37,40.4099,2956,40.1593928010412,40.217015995897,40.1077306263429,40.1473714103902,2975.32964683923,0.0,1.0
2025-05-23,40.7676,40.87,40.5504,40.5504,20542,40.5027475621129,40.6044823061341,40.2869586324116,40.2869586324116,20676.3266594626,0.0,1.0
2025-05-27,41.8628,41.909,41.59,41.59,24612,41.5908324415275,41.6367322967403,41.3198047250335,41.3198047250335,24772.9408890417,0.0,1.0
2025-05-28,41.1009,41.17,41.05,41.13,19528,40.8338822318617,40.9025333140088,40.7833129108589,40.8627931796255,19655.6959889975,0.0,1.0
2025-05-29,41.3569,41.39,41.1295,41.31,40247,41.0882190919148,41.121104053117,40.8622964279458,41.0416237843504,40510.1800731863,0.0,1.0
2025-05-30,41.46,41.46,41.239,41.3592,29011,41.1906492882877,41.1906492882877,40.97108504582,41.0905041496418,29200.7064900045,0.0,1.0
2025-06-02,41.9839,41.99,41.5303,41.5303,18449,41.711145698373,41.7172060688664,41.2604925744664,41.2604925744664,18569.6402755538,0.0,1.0
2025-06-03,41.525,41.6,41.41,41.49,36969,41.2552270066606,41.3297397586293,41.1409741203086,41.2204543890752,37210.7448288226,0.0,1.0
2025-06-04,41.518,41.6,41.3648,41.4,30408,41.2482724831435,41.3297397586293,41.0960677684555,41.1310390867128,30606.8416444816,0.0,1.0
2025-06-05,41.0715,41.22,41.03,41.07,48589,40.80467323309,40.952208481988,40.7634428436673,40.8031829780506,48906.7294351392,0.0,1.0
2025-06-06,41.3412,41.38,41.24,41.3496,29347,41.0726210891694,41.1111690195211,40.9720785491796,41.0809665173898,29538.9036352473,0.0,1.0
2025-06-09,41.3774,41.48,41.37,41.39,19335,41.1085859107862,41.2105193554794,41.1012339859253,41.121104053117,19461.4339383074,0.0,1.0
2025-06-10,41.3074,41.34,41.22,41.34,21271,41.0390406756155,41.0714288851379,40.952208481988,41.0714288851379,21410.093679945,0.0,1.0
2025-06-11,41.2374,41.4489,41.2374,41.29,20611,40.9694954404447,41.1796214009964,40.9694954404447,41.0217537171587,20745.7778589322,0.0,1.0
2025-06-12,41.5222,41.5222,41.4205,41.4205,2948,41.2524451972538,41.2524451972538,41.1514059055842,41.1514059055842,2967.27733385726,0.0,1.0
2025-06-13,41.1379,41.36,41.11,41.12,13418,40.8706418561662,41.0912989523295,40.8429231124339,40.8528581460297,13505.7419490152,0.0,1.0
2025-06-16,41.2251,41.56,41.2251,41.34,15912,40.9572753491218,41.289999624246,40.9572753491218,41.0714288851379,16016.0505211455,0.0,1.0
2025-06-17,40.7457,41.027,40.74,40.97,15413,40.480989838538,40.7604623335885,40.4753268693884,40.7038326420924,15513.7874988948,0.0,1.0
2025-06-18,41.2264,41.45,41.2264,41.24,19270,40.9585669034893,41.1807142546919,40.9585669034893,40.9720785491796,19396.0088953288,0.0,1.0
2025-06-20,40.5055,40.72,40.49,40.72,24608,40.2423503315663,40.4554568021967,40.2269510294928,40.4554568021967,24768.9147325507,0.0,1.0
2025-06-23,40.6133,40.6133,40.09,40.09,20013,40.3494499937293,40.3494499937293,39.8295496856598,39.8295496856598,20143.8674635296,0.0,1.0
2025-06-24,40.718,40.72,40.55,40.55,18273,40.718,40.72,40.55,40.55,18273,0.26626,1.0
2025-06-25,40.5386,40.5899,40.4803,40.51,6944,40.5386,40.5899,40.4803,40.51,6944,0.0,1.0
2025-06-26,41.44,41.44,41.15,41.15,9441,41.44,41.44,41.15,41.15,9441,0.0,1.0
2025-06-27,42.1561,42.2479,41.99,42.077,5647,42.1561,42.2479,41.99,42.077,5647,0.0,1.0
2025-06-30,41.9881,42.0,41.9005,41.94,5700,41.9881,42.0,41.9005,41.94,5700,0.0,1.0
2025-07-01,41.7511,41.89,41.7511,41.8609,6037,41.7511,41.89,41.7511,41.8609,6037,0.0,1.0
2025-07-02,41.7459,41.7459,41.5401,41.57,16396,41.7459,41.7459,41.5401,41.57,16396,0.0,1.0
2025-07-03,41.7644,41.85,41.76,41.82,4918,41.7644,41.85,41.76,41.82,4918,0.0,1.0
2025-07-07,40.8022,41.24,40.76,41.21,11793,40.8022,41.24,40.76,41.21,11793,0.0,1.0
2025-07-08,41.0075,41.0075,40.8894,40.92,4773,41.0075,41.0075,40.8894,40.92,4773,0.0,1.0
2025-07-09,41.1371,41.1371,40.9394,41.02,5076,41.1371,41.1371,40.9394,41.02,5076,0.0,1.0
2025-07-10,40.9559,40.99,40.7092,40.75,5919,40.9559,40.99,40.7092,40.75,5919,0.0,1.0
2025-07-11,40.5668,40.62,40.5216,40.62,4481,40.5668,40.62,40.5216,40.62,4481,0.0,1.0
2025-07-14,40.5583,40.68,40.44,40.57,30139,40.5583,40.68,40.44,40.57,30139,0.0,1.0
2025-07-15,40.1602,40.51,40.1213,40.51,18738,40.1602,40.51,40.1213,40.51,18738,0.0,1.0
2025-07-16,40.3728,40.3728,40.1508,40.18,5861,40.3728,40.3728,40.1508,40.18,5861,0.0,1.0
2025-07-17,40.6105,40.6339,40.44,40.4996,4633,40.6105,40.6339,40.44,40.4996,4633,0.0,1.0
2025-07-18,40.2628,40.42,40.22,40.4082,4834,40.2628,40.42,40.22,40.4082,4834,0.0,1.0
2025-07-21,40.7408,40.91,40.56,40.56,5003,40.7408,40.91,40.56,40.56,5003,0.0,1.0
2025-07-22,40.8919,40.92,40.7101,40.807,4680,40.8919,40.92,40.7101,40.807,4680,0.0,1.0
2025-07-23,42.7738,42.81,42.58,42.62,3162,42.7738,42.81,42.58,42.62,3162,0.0,1.0
2025-07-24,42.8428,43.04,42.8428,43.0204,3539,42.8428,43.04,42.8428,43.0204,3539,0.0,1.0
2025-07-25,42.3867,42.3867,42.28,42.28,2551,42.3867,42.3867,42.28,42.28,2551,0.0,1.0
2025-07-28,41.5975,41.69,41.5504,41.5904,6959,41.5975,41.69,41.5504,41.5904,6959,0.0,1.0
2025-07-29,41.4532,41.54,41.44,41.5395,4879,41.4532,41.54,41.44,41.5395,4879,0.0,1.0
2025-07-30,41.5783,41.8,41.5783,41.7116,11501,41.5783,41.8,41.5783,41.7116,11501,0.0,1.0
2025-07-31,41.4243,41.66,41.405,41.65,2485,41.4243,41.66,41.405,41.65,2485,0.0,1.0
2025-08-01,41.6897,41.69,41.34,41.34,3699,41.6897,41.69,41.34,41.34,3699,0.0,1.0
2025-08-04,42.3168,42.32,42.13,42.1504,7357,42.3168,42.32,42.13,42.1504,7357,0.0,1.0
2025-08-05,42.2327,42.29,42.13,42.27,7542,42.2327,42.29,42.13,42.27,7542,0.0,1.0
2025-08-06,42.8061,42.86,42.58,42.61,3043,42.8061,42.86,42.58,42.61,3043,0.0,1.0
2025-08-07,43.1317,43.31,43.0,43.31,5440,43.1317,43.31,43.0,43.31,5440,0.0,1.0
2025-08-08,43.7882,43.88,43.66,43.66,3779,43.7882,43.88,43.66,43.66,3779,0.0,1.0
2025-08-11,43.6604,43.84,43.66,43.83,9035,43.6604,43.84,43.66,43.83,9035,0.0,1.0
2025-08-12,44.5053,44.5325,44.19,44.23,2482,44.5053,44.5325,44.19,44.23,2482,0.0,1.0
2025-08-13,44.5246,44.6187,44.5225,44.53,2315,44.5246,44.6187,44.5225,44.53,2315,0.0,1.0
2025-08-14,44.2302,44.28,44.134,44.21,3499,44.2302,44.28,44.134,44.21,3499,0.0,1.0
2025-08-15,44.9836,44.9836,44.9213,44.9213,7801,44.9836,44.9836,44.9213,44.9213,7801,0.0,1.0
2025-08-18,45.0438,45.08,45.0014,45.0014,4268,45.0438,45.08,45.0014,45.0014,4268,0.0,1.0
2025-08-19,44.8682,45.04,44.8204,44.9605,2794,44.8682,45.04,44.8204,44.9605,2794,0.0,1.0
2025-08-20,44.7206,44.7354,44.5704,44.6488,4620,44.7206,44.7354,44.5704,44.6488,4620,0.0,1.0
2025-08-21,44.2438,44.3963,44.2438,44.3296,4061,44.2438,44.3963,44.2438,44.3296,4061,0.0,1.0
2025-08-22,44.9299,44.98,44.81,44.81,3005,44.9299,44.98,44.81,44.81,3005,0.0,1.0
2025-08-25,44.398,44.66,44.398,44.58,3703,44.398,44.66,44.398,44.58,3703,0.0,1.0
2025-08-26,44.3378,44.3378,44.17,44.197,3056,44.3378,44.3378,44.17,44.197,3056,0.0,1.0
2025-08-27,44.23,44.23,43.8758,43.8758,3260,44.23,44.23,43.8758,43.8758,3260,0.0,1.0
2025-08-28,44.5824,44.64,44.46,44.46,2964,44.5824,44.64,44.46,44.46,2964,0.0,1.0
2025-08-29,43.9913,44.04,43.9,44.04,3510,43.9913,44.04,43.9,44.04,3510,0.0,1.0
2025-09-02,43.9822,43.9822,43.755,43.8705,7565,43.9822,43.9822,43.755,43.8705,7565,0.0,1.0
2025-09-03,43.8311,43.86,43.675,43.75,4149,43.8311,43.86,43.675,43.75,4149,0.0,1.0
2025-09-04,44.3256,44.3256,44.072,44.12,4166,44.3256,44.3256,44.072,44.12,4166,0.0,1.0
2025-09-05,44.5659,44.7592,44.5,44.7105,3885,44.5659,44.7592,44.5,44.7105,3885,0.0,1.0
2025-09-08,45.5538,45.5538,45.23,45.31,5173,45.5538,45.5538,45.23,45.31,5173,0.0,1.0
2025-09-09,45.0622,45.0622,44.91,44.95,3082,45.0622,45.0622,44.91,44.95,3082,0.0,1.0
2025-09-10,45.2647,45.455,45.2647,45.455,7621,45.2647,45.455,45.2647,45.455,7621,0.0,1.0
2025-09-11,45.7227,45.7296,45.6305,45.6305,5804,45.7227,45.7296,45.6305,45.6305,5804,0.0,1.0
2025-09-12,45.4266,45.52,45.3,45.39,4400,45.4266,45.52,45.3,45.39,4400,0.0,1.0
2025-09-15,45.7475,45.75,45.6204,45.6204,6876,45.7475,45.75,45.6204,45.6204,6876,0.0,1.0
2025-09-16,45.7578,45.82,45.6701,45.6701,8836,45.7578,45.82,45.6701,45.6701,8836,0.0,1.0
2025-09-17,45.5943,45.875,45.5943,45.77,2042,45.5943,45.875,45.5943,45.77,2042,0.0,1.0
2025-09-18,45.8464,45.915,45.67,45.69,4326,45.8464,45.915,45.67,45.69,4326,0.0,1.0
2025-09-19,45.4377,45.51,45.43,45.4387,2595,45.4377,45.51,45.43,45.4387,2595,0.0,1.0
2025-09-22,45.6758,45.6758,45.44,45.51,2258,45.6758,45.6758,45.44,45.51,2258,0.0,1.0
2025-09-23,45.5847,45.8,45.5847,45.69,2641,45.5847,45.8,45.5847,45.69,2641,0.0,1.0
2025-09-24,45.4855,45.58,45.425,45.58,3731,45.4855,45.58,45.425,45.58,3731,0.0,1.0
2025-09-25,45.2291,45.2598,45.14,45.17,3117,45.2291,45.2598,45.14,45.17,3117,0.0,1.0
2025-09-26,45.2571,45.34,45.15,45.34,2966,45.2571,45.34,45.15,45.34,2966,0.0,1.0
2025-09-29,45.2909,45.337,45.2909,45.3003,3492,45.2909,45.337,45.2909,45.3003,3492,0.0,1.0
2025-09-30,45.0951,45.0951,44.8712,45.0097,3338,45.0951,45.0951,44.8712,45.0097,3338,0.0,1.0
2025-10-01,45.0158,45.035,44.96,45.035,2301,45.0158,45.035,44.96,45.035,2301,0.0,1.0
2025-10-02,44.9349,44.98,44.7604,44.98,7662,44.9349,44.98,44.7604,44.98,7662,0.0,1.0
2025-10-03,45.7599,45.88,45.7338,45.7814,7017,45.7599,45.88,45.7338,45.7814,7017,0.0,1.0
2025-10-06,46.5184,46.7288,46.37,46.37,6107,46.5184,46.7288,46.37,46.37,6107,0.0,1.0
2025-10-07,45.8483,46.0778,45.8483,46.0778,3616,45.8483,46.0778,45.8483,46.0778,3616,0.0,1.0
2025-10-08,45.62,45.84,45.58,45.81,9144,45.62,45.84,45.58,45.81,9144,0.0,1.0
2025-10-09,45.6123,45.83,45.6123,45.83,3668,45.6123,45.83,45.6123,45.83,3668,0.0,1.0
2025-10-10,43.7307,44.59,43.7307,44.59,10035,43.7307,44.59,43.7307,44.59,10035,0.0,1.0
2025-10-13,44.2795,44.31,44.14,44.2758,4950,44.2795,44.31,44.14,44.2758,4950,0.0,1.0
2025-10-14,44.7385,44.74,44.4104,44.43,4322,44.7385,44.74,44.4104,44.43,4322,0.0,1.0
2025-10-15,45.3853,45.55,45.38,45.41,6801,45.3853,45.55,45.38,45.41,6801,0.0,1.0
2025-10-16,45.4529,45.5091,45.34,45.5091,4893,45.4529,45.5091,45.34,45.5091,4893,0.0,1.0
2025-10-17,45.6689,45.67,45.5901,45.6396,4422,45.6689,45.67,45.5901,45.6396,4422,0.0,1.0
2025-10-20,46.4497,46.52,46.36,46.3938,7305,46.4497,46.52,46.36,46.3938,7305,0.0,1.0
2025-10-21,45.9747,46.08,45.9747,45.975,2651,45.9747,46.08,45.9747,45.975,2651,0.0,1.0
2025-10-22,45.8234,45.97,45.8234,45.96,2437,45.8234,45.97,45.8234,45.96,2437,0.0,1.0
2025-10-23,45.8928,45.9,45.832,45.9,1385,45.8928,45.9,45.832,45.9,1385,0.0,1.0
2025-10-24,46.0474,46.11,46.02,46.0404,3012,46.0474,46.11,46.02,46.0404,3012,0.0,1.0
2025-10-27,46.6353,46.65,46.5504,46.58,4490,46.6353,46.65,46.5504,46.58,4490,0.0,1.0
2025-10-28,46.7742,46.89,46.582,46.6,3464,46.7742,46.89,46.582,46.6,3464,0.0,1.0
2025-10-29,46.4357,46.5787,46.4357,46.53,1799,46.4357,46.5787,46.4357,46.53,1799,0.0,1.0
2025-10-30,46.5323,46.72,46.53,46.6616,4038,46.5323,46.72,46.53,46.6616,4038,0.0,1.0
2025-10-31,46.7253,46.8957,46.7253,46.831,3872,46.7253,46.8957,46.7253,46.831,3872,0.0,1.0
2025-11-03,46.8001,46.8001,46.62,46.76,7957,46.8001,46.8001,46.62,46.76,7957,0.0,1.0
2025-11-04,46.4373,46.67,46.4373,46.6204,3587,46.4373,46.67,46.4373,46.6204,3587,0.0,1.0
2025-11-05,46.422,46.4792,46.2701,46.3,3403,46.422,46.4792,46.2701,46.3,3403,0.0,1.0
2025-11-06,46.5432,46.62,46.45,46.5494,5274,46.5432,46.62,46.45,46.5494,5274,0.0,1.0
2025-11-07,46.6841,46.6841,46.2696,46.37,2846,46.6841,46.6841,46.2696,46.37,2846,0.0,1.0
2025-11-10,47.0283,47.0283,46.69,46.76,4976,47.0283,47.0283,46.69,46.76,4976,0.0,1.0
2025-11-11,47.0183,47.04,46.815,46.815,1410,47.0183,47.04,46.815,46.815,1410,0.0,1.0
2025-11-12,47.3132,47.3438,47.28,47.305,3138,47.3132,47.3438,47.28,47.305,3138,0.0,1.0
2025-11-13,46.6809,47.2,46.6809,47.1314,3167,46.6809,47.2,46.6809,47.1314,3167,0.0,1.0
2025-11-14,47.1664,47.385,47.055,47.385,3294,47.1664,47.385,47.055,47.385,3294,0.0,1.0
2025-11-17,46.3564,46.76,46.3564,46.76,4281,46.3564,46.76,46.3564,46.76,4281,0.0,1.0
2025-11-18,45.3517,45.455,45.11,45.32,7168,45.3517,45.455,45.11,45.32,7168,0.0,1.0
2025-11-19,45.347,45.557,45.25,45.47,4246,45.347,45.557,45.25,45.47,4246,0.0,1.0
2025-11-20,44.7578,45.71,44.7578,45.58,3016,44.7578,45.71,44.7578,45.58,3016,0.0,1.0
2025-11-21,45.604,45.645,45.1889,45.36,2483,45.604,45.645,45.1889,45.36,2483,0.0,1.0
2025-11-24,45.9505,45.9505,45.58,45.6,5142,45.9505,45.9505,45.58,45.6,5142,0.0,1.0
2025-11-25,46.0526,46.0526,45.62,45.68,2881,46.0526,46.0526,45.62,45.68,2881,0.0,1.0
2025-11-26,46.86,46.915,46.4482,46.4482,4166,46.86,46.915,46.4482,46.4482,4166,0.0,1.0