date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-08-25,22.65,23.3001,22.65,23.3001,10060,13.3319480260149,13.7146014216755,13.3319480260149,13.7146014216755,17091.2007424102,0.0,1.0
2015-08-26,23.41,23.41,23.41,23.41,305,13.779289328433,13.779289328433,13.779289328433,13.779289328433,518.172587120789,0.0,1.0
2015-08-27,23.41,23.41,23.41,23.41,188,13.779289328433,13.779289328433,13.779289328433,13.779289328433,319.398184848224,0.0,1.0
2015-08-28,23.99,23.99,23.8997,23.9,3904,14.1206813750153,14.1206813750153,14.0675301650043,14.0677067470974,6632.60911514608,0.0,1.0
2015-08-31,23.92,23.92,23.92,23.92,1005,14.0794788866347,14.0794788866347,14.0794788866347,14.0794788866347,1707.42114772587,0.0,1.0
2015-09-01,23.08,23.22,23.08,23.22,6200,13.5850490260673,13.6674540028285,13.5850490260673,13.6674540028285,10533.3443939307,0.0,1.0
2015-09-02,23.35,23.41,23.27,23.27,991,13.7439729098211,13.779289328433,13.6968843516718,13.6968843516718,1683.63617651377,0.0,1.0
2015-09-03,23.35,23.35,23.35,23.35,0,13.7439729098211,13.7439729098211,13.7439729098211,13.7439729098211,0,0.0,1.0
2015-09-04,23.05,23.14,22.94,23.1,2278,13.5673908167613,13.6203654446792,13.502644049306,13.5968211656046,3870.15460151197,0.0,1.0
2015-09-08,23.4524,23.46,23.4268,23.4268,1167,13.8042462642522,13.8087196772763,13.7891779256444,13.7891779256444,1982.64724318019,0.0,1.0
2015-09-09,23.42,23.5,23.39,23.49,10340,13.7851753982017,13.832263956351,13.7675171888957,13.8263778865823,17566.9001666523,0.0,1.0
2015-09-10,23.42,23.42,23.42,23.42,0,13.7851753982017,13.7851753982017,13.7851753982017,13.7851753982017,0,0.0,1.0
2015-09-11,23.54,23.54,23.5,23.5,737,13.8558082354256,13.8558082354256,13.832263956351,13.832263956351,1252.10884166564,0.0,1.0
2015-09-14,23.4496,23.45,23.44,23.45,4106,13.8025981647169,13.8028336075077,13.796947537739,13.8028336075077,6975.79227120642,0.0,1.0
2015-09-15,23.63,23.63,23.53,23.53,1134,13.9087828633436,13.9087828633436,13.849922165657,13.849922165657,1926.58266818023,0.0,1.0
2015-09-16,23.73,23.73,23.65,23.7,1989,13.9676435610302,13.9676435610302,13.9205550028809,13.9499853517242,3379.16483863358,0.0,1.0
2015-09-17,23.74,23.77,23.71,23.71,1651,13.9735296307988,13.9911878401048,13.9558714214928,13.9558714214928,2804.92767651285,0.0,1.0
2015-09-18,23.4899,23.4899,23.33,23.33,2545,13.8263190258846,13.8263190258846,13.7322007702838,13.7322007702838,4323.76798105707,0.0,1.0
2015-09-21,23.4899,23.4899,23.4899,23.4899,60,13.8263190258846,13.8263190258846,13.8263190258846,13.8263190258846,101.935590909008,0.0,1.0
2015-09-22,23.132,23.15,23.04,23.15,421,13.6156565888643,13.6262515144479,13.5615047469926,13.6262515144479,715.248062878201,0.0,1.0
2015-09-23,23.132,23.132,23.132,23.132,0,13.6156565888643,13.6156565888643,13.6156565888643,13.6156565888643,0,0.0,1.0
2015-09-24,22.96,23.04,22.96,23.04,1300,13.5144161888433,13.5615047469926,13.5144161888433,13.5615047469926,2208.60446969516,0.0,1.0
2015-09-25,23.4799,23.48,23.4799,23.48,505,13.820432956116,13.8204918168137,13.820432956116,13.8204918168137,857.95789015081,0.0,1.0
2015-09-28,23.4799,23.4799,23.4799,23.4799,34,13.820432956116,13.820432956116,13.820432956116,13.820432956116,57.763501515104,0.0,1.0
2015-09-29,22.9,22.9,22.9,22.9,2023,13.4790997702314,13.4790997702314,13.4790997702314,13.4790997702314,3436.92834014869,0.0,1.0
2015-09-30,22.9,22.9,22.9,22.9,137,13.4790997702314,13.4790997702314,13.4790997702314,13.4790997702314,232.752932575566,0.0,1.0
2015-10-01,23.265,23.265,23.265,23.265,191,13.6939413167875,13.6939413167875,13.6939413167875,13.6939413167875,324.494964393672,0.0,1.0
2015-10-02,23.5801,23.5801,23.5801,23.5801,130,13.879411375198,13.879411375198,13.879411375198,13.879411375198,220.860446969515,0.0,1.0
2015-10-05,23.97,23.97,23.9,23.9,396,14.108909235478,14.108909235478,14.0677067470974,14.0677067470974,672.774899999448,0.0,1.0
2015-10-06,23.8799,23.946,23.879,23.946,2298,14.0558757468624,14.0947826680332,14.0553460005832,14.0947826680332,3904.13313181497,0.0,1.0
2015-10-07,23.8799,23.8799,23.8799,23.8799,0,14.0558757468624,14.0558757468624,14.0558757468624,14.0558757468624,0,0.0,1.0
2015-10-08,23.91,23.91,23.87,23.89,419,14.073592816866,14.073592816866,14.0500485377914,14.0618206773287,711.850209847903,0.0,1.0
2015-10-09,23.91,23.91,23.91,23.91,250,14.073592816866,14.073592816866,14.073592816866,14.073592816866,424.731628787532,0.0,1.0
2015-10-12,23.91,23.91,23.91,23.91,27,14.073592816866,14.073592816866,14.073592816866,14.073592816866,45.8710159090534,0.0,1.0
2015-10-13,23.91,23.91,23.91,23.91,0,14.073592816866,14.073592816866,14.073592816866,14.073592816866,0,0.0,1.0
2015-10-14,23.6399,23.64,23.6399,23.64,609,13.9146100724145,13.9146689331122,13.9146100724145,13.9146689331122,1034.64624772643,0.0,1.0
2015-10-15,23.94,23.94,23.91,23.919,798,14.091251026172,14.091251026172,14.073592816866,14.0788902796578,1355.7433590898,0.0,1.0
2015-10-16,23.99,24.0,23.98,24.0,8320,14.1206813750153,14.126567444784,14.1147953052467,14.126567444784,14135.068606049,0.0,1.0
2015-10-19,23.99,23.99,23.99,23.99,0,14.1206813750153,14.1206813750153,14.1206813750153,14.1206813750153,0,0.0,1.0
2015-10-20,24.05,24.05,24.0399,24.05,2157,14.1559977936273,14.1559977936273,14.1500528631609,14.1559977936273,3664.58449317881,0.0,1.0
2015-10-21,24.1897,24.1897,24.1897,24.1897,370,14.2382261882955,14.2382261882955,14.2382261882955,14.2382261882955,628.602810605543,0.0,1.0
2015-10-22,24.47,24.47,24.47,24.47,780,14.403212723911,14.403212723911,14.403212723911,14.403212723911,1325.16268181709,0.0,1.0
2015-10-23,24.71,24.71,24.54,24.54,588,14.5444783983588,14.5444783983588,14.4444152122916,14.4444152122916,998.968790908274,0.0,1.0
2015-10-26,24.6078,24.61,24.58,24.6,451,14.4843227653231,14.4856177006722,14.4679594913663,14.4797316309036,766.215858332707,0.0,1.0
2015-10-27,24.392,24.392,24.392,24.392,303,14.3573013797155,14.3573013797155,14.3573013797155,14.3573013797155,514.774734090485,0.0,1.0
2015-10-28,24.54,24.54,24.5399,24.54,1631,14.4444152122916,14.4444152122916,14.4443563515939,14.4444152122916,2770.94914620985,0.0,1.0
2015-10-29,24.54,24.54,24.54,24.54,0,14.4444152122916,14.4444152122916,14.4444152122916,14.4444152122916,0,0.0,1.0
2015-10-30,24.488,24.49,24.488,24.4899,3000,14.4138076494946,14.4149848634483,14.4138076494946,14.4149260027506,5096.77954545036,0.0,1.0
2015-11-02,24.5839,24.5839,24.5839,24.5839,770,14.470255058576,14.470255058576,14.470255058576,14.470255058576,1308.1734166656,0.0,1.0
2015-11-03,24.5839,24.5839,24.5839,24.5839,128,14.470255058576,14.470255058576,14.470255058576,14.470255058576,217.462593939216,0.0,1.0
2015-11-04,24.62,24.69,24.62,24.69,3010,14.4915037704409,14.5327062588215,14.4915037704409,14.5327062588215,5113.76881060186,0.0,1.0
2015-11-05,24.62,24.62,24.62,24.62,821,14.4915037704409,14.4915037704409,14.4915037704409,14.4915037704409,1394.81866893825,0.0,1.0
2015-11-06,24.9,24.91,24.8433,24.876,2799,14.6563137239634,14.662199793732,14.6229397083751,14.6421871565186,4755.29531590518,0.0,1.0
2015-11-09,24.7162,24.87,24.7162,24.87,756,14.5481277616154,14.6386555146574,14.5481277616154,14.6386555146574,1284.38844545349,0.0,1.0
2015-11-10,24.7162,24.7162,24.7162,24.7162,0,14.5481277616154,14.5481277616154,14.5481277616154,14.5481277616154,0,0.0,1.0
2015-11-11,24.82,24.82,24.82,24.82,1165,14.6092251658141,14.6092251658141,14.6092251658141,14.6092251658141,1979.24939014989,0.0,1.0
2015-11-12,24.37,24.6042,24.37,24.6042,10576,14.3443520262244,14.4822037802064,14.3443520262244,14.4822037802064,17967.8468242277,0.0,1.0
2015-11-13,24.47,24.47,24.4,24.4,2627,14.403212723911,14.403212723911,14.3620102355304,14.3620102355304,4463.07995529937,0.0,1.0
2015-11-16,24.55,24.55,24.55,24.55,611,14.4503012820603,14.4503012820603,14.4503012820603,14.4503012820603,1038.04410075672,0.0,1.0
2015-11-17,24.55,24.55,24.55,24.55,0,14.4503012820603,14.4503012820603,14.4503012820603,14.4503012820603,0,0.0,1.0
2015-11-18,24.97,24.97,24.856,24.856,5446,14.697516212344,14.697516212344,14.6304150169813,14.6304150169813,9252.35380150756,0.0,1.0
2015-11-19,24.957,24.957,24.957,24.957,800,14.6898643216447,14.6898643216447,14.6898643216447,14.6898643216447,1359.1412121201,0.0,1.0
2015-11-20,24.957,24.957,24.957,24.957,0,14.6898643216447,14.6898643216447,14.6898643216447,14.6898643216447,0,0.0,1.0
2015-11-23,25.03,25.03,25.03,25.03,103,14.732832630956,14.732832630956,14.732832630956,14.732832630956,174.989431060462,0.0,1.0
2015-11-24,25.03,25.03,25.03,25.03,0,14.732832630956,14.732832630956,14.732832630956,14.732832630956,0,0.0,1.0
2015-11-25,24.99,24.99,24.99,24.99,108,14.7092883518813,14.7092883518813,14.7092883518813,14.7092883518813,183.484063636213,0.0,1.0
2015-11-27,25.06,25.06,25.06,25.06,146,14.7504908402619,14.7504908402619,14.7504908402619,14.7504908402619,248.043271211918,0.0,1.0
2015-11-30,25.1999,25.2244,25.16,25.19,2424,14.8328369563255,14.8472578272587,14.8093515379485,14.8270097472545,4118.19787272389,0.0,1.0
2015-12-01,25.1999,25.1999,25.1999,25.1999,0,14.8328369563255,14.8328369563255,14.8328369563255,14.8328369563255,0,0.0,1.0
2015-12-02,25.076,25.076,25.076,25.076,100,14.8736697995246,14.8736697995246,14.8736697995246,14.8736697995246,168.593227750703,0.193272,1.0
2015-12-03,24.659,25.06,24.659,25.06,4056,14.6263289035922,14.8641795013594,14.6263289035922,14.8641795013594,6838.14131756849,0.0,1.0
2015-12-04,24.89,24.89,24.86,24.86,701,14.7633450833533,14.7633450833533,14.7455507742935,14.7455507742935,1181.83852653243,0.0,1.0
2015-12-07,25.06,25.06,25.007,25.03,1112,14.8641795013594,14.8641795013594,14.8327428886869,14.8463851922995,1874.7566925878,0.0,1.0
2015-12-08,24.73,24.73,24.67,24.67,1535,14.6684421017006,14.6684421017006,14.6328534835808,14.6328534835808,2587.90604597328,0.0,1.0
2015-12-09,24.73,24.73,24.73,24.73,40,14.6684421017006,14.6684421017006,14.6684421017006,14.6684421017006,67.4372911002809,0.0,1.0
2015-12-10,24.4199,24.4199,24.39,24.41,4542,14.4845082603849,14.4845082603849,14.4667732656886,14.4786361383951,7657.5044044369,0.0,1.0
2015-12-11,24.04,24.04,24.039,24.04,599,14.2591729933232,14.2591729933232,14.2585798496879,14.2591729933232,1009.87343422671,0.0,1.0
2015-12-14,24.04,24.04,24.04,24.04,0,14.2591729933232,14.2591729933232,14.2591729933232,14.2591729933232,0,0.0,1.0
2015-12-15,24.04,24.04,24.04,24.04,8,14.2591729933232,14.2591729933232,14.2591729933232,14.2591729933232,13.4874582200562,0.0,1.0
2015-12-16,24.04,24.04,24.04,24.04,143,14.2591729933232,14.2591729933232,14.2591729933232,14.2591729933232,241.088315683504,0.0,1.0
2015-12-17,24.6,24.6,24.6,24.6,341,14.5913334291078,14.5913334291078,14.5913334291078,14.5913334291078,574.902906629893,0.0,1.0
2015-12-18,24.34,24.34,24.34,24.34,100,14.4371160839221,14.4371160839221,14.4371160839221,14.4371160839221,168.593227750702,0.0,1.0
2015-12-21,24.34,24.34,24.34,24.34,1,14.4371160839221,14.4371160839221,14.4371160839221,14.4371160839221,1.68593227750702,0.0,1.0
2015-12-22,24.34,24.34,24.34,24.34,398,14.4371160839221,14.4371160839221,14.4371160839221,14.4371160839221,671.001046447794,0.0,1.0
2015-12-23,24.34,24.34,24.34,24.34,0,14.4371160839221,14.4371160839221,14.4371160839221,14.4371160839221,0,0.0,1.0
2015-12-24,24.55,24.55,24.54,24.54,2500,14.5616762473413,14.5616762473413,14.555744810988,14.555744810988,4214.83069376755,0.0,1.0
2015-12-28,24.21,24.21,24.2,24.2,657,14.4999139800253,14.4999139800253,14.49392475492,14.49392475492,1096.96995595365,0.235873,1.0
2015-12-29,24.666,24.6699,24.666,24.667,559,14.7730226448288,14.7753584426199,14.7730226448288,14.7736215673393,933.342778353251,0.0,1.0
2015-12-30,24.68,24.68,24.63,24.63,5357,14.7814075599762,14.7814075599762,14.7514614344496,14.7514614344496,8944.39582046223,0.0,1.0
2015-12-31,24.54,24.54,24.49,24.51,668,14.6975584085015,14.6975584085015,14.6676122829748,14.6795907331855,1115.33627180675,0.0,1.0
2016-01-04,24.08,24.12,24.08,24.12,200,14.4220540536559,14.4460109540773,14.4220540536559,14.4460109540773,333.933015511003,0.0,1.0
2016-01-05,24.2,24.2,24.17,24.2,5244,14.49392475492,14.49392475492,14.475957079604,14.49392475492,8755.72366669848,0.0,1.0
2016-01-06,24.2,24.2,24.2,24.2,103,14.49392475492,14.49392475492,14.49392475492,14.49392475492,171.975502988166,0.0,1.0
2016-01-07,23.45,23.45,23.38,23.38,501,14.0447328720196,14.0447328720196,14.0028082962822,14.0028082962822,836.50220385506,0.0,1.0
2016-01-08,23.15,23.15,23.15,23.15,426,13.8650561188594,13.8650561188594,13.8650561188594,13.8650561188594,711.277323038436,0.0,1.0
2016-01-11,23.12,23.15,22.95,22.97,8015,13.8470884435434,13.8650561188594,13.7452716167526,13.7572500669633,13382.3655966034,0.0,1.0
2016-01-12,23.09,23.2,23.09,23.2,2211,13.8291207682274,13.8950022443861,13.8291207682274,13.8950022443861,3691.62948647413,0.0,1.0
2016-01-13,22.76,22.86,22.76,22.86,660,13.6314763397512,13.6913685908046,13.6314763397512,13.6913685908046,1101.97895118631,0.0,1.0
2016-01-14,22.86,22.86,22.86,22.86,1830,13.6913685908046,13.6913685908046,13.6913685908046,13.6913685908046,3055.48709192567,0.0,1.0
2016-01-15,22.21,22.21,22.208,22.208,500,13.3020689589576,13.3020689589576,13.3008711139365,13.3008711139365,834.832538777504,0.0,1.0
2016-01-19,22.11,22.46,22.11,22.4199,7573,13.2421767079042,13.451799586591,13.2421767079042,13.4277827939186,12644.3736323241,0.0,1.0
2016-01-20,21.51,21.51,21.51,21.51,3474,12.8828232015838,12.8828232015838,12.8828232015838,12.8828232015838,5800.41647942613,0.0,1.0
2016-01-21,21.8568,21.906,21.67,21.67,1358,13.090529528237,13.1199965157553,12.9786508032693,12.9786508032693,2267.40517531971,0.0,1.0
2016-01-22,22.5304,22.5304,22.48,22.5,2553,13.4939637313326,13.4939637313326,13.4637780368017,13.4757564870124,4262.65494299795,0.0,1.0
2016-01-25,22.5,22.5,22.49,22.49,1132,13.4757564870124,13.4757564870124,13.469767261907,13.469767261907,1890.06086779227,0.0,1.0
2016-01-26,22.6,22.6,22.59,22.6,828,13.5356487380658,13.5356487380658,13.5296595129604,13.5356487380658,1382.48268421555,0.0,1.0
2016-01-27,22.86,22.86,22.81,22.81,1526,13.6913685908046,13.6913685908046,13.6614224652779,13.6614224652779,2547.90890834895,0.0,1.0
2016-01-28,22.66,22.66,22.66,22.66,487,13.5715840886978,13.5715840886978,13.5715840886978,13.5715840886978,813.126892769292,0.0,1.0
2016-01-29,23.2536,23.2536,23.01,23.01,2157,13.9271044909507,13.9271044909507,13.7812069673847,13.7812069673847,3601.46757228617,0.0,1.0
2016-02-01,23.2536,23.2536,23.2536,23.2536,58,13.9271044909507,13.9271044909507,13.9271044909507,13.9271044909507,96.8405744981909,0.0,1.0
2016-02-02,22.81,22.88,22.81,22.87,1300,13.6614224652779,13.7033470410153,13.6614224652779,13.6973578159099,2170.56460082151,0.0,1.0
2016-02-03,22.72,22.73,22.72,22.73,3000,13.6075194393298,13.6135086644352,13.6075194393298,13.6135086644352,5008.99523266505,0.0,1.0
2016-02-04,22.72,22.72,22.72,22.72,136,13.6075194393298,13.6075194393298,13.6075194393298,13.6075194393298,227.074450547482,0.0,1.0
2016-02-05,22.42,22.42,22.42,22.42,1116,13.4278426861697,13.4278426861697,13.4278426861697,13.4278426861697,1863.34622655139,0.0,1.0
2016-02-08,22.42,22.42,22.42,22.42,1,13.4278426861697,13.4278426861697,13.4278426861697,13.4278426861697,1.66966507755501,0.0,1.0
2016-02-09,21.088,21.11,21.04,21.04,5895,12.6300779021385,12.6432541973703,12.6013296216329,12.6013296216329,9842.67563218683,0.0,1.0
2016-02-10,21.19,21.32,21.19,21.31,2200,12.691167998213,12.7690279245824,12.691167998213,12.7630386994771,3673.26317062103,0.0,1.0
2016-02-11,20.749,20.83,20.74,20.79,3299,12.4270431710676,12.4755558944208,12.4216528684727,12.4515989939994,5508.22509085397,0.0,1.0
2016-02-12,20.7566,20.7566,20.7566,20.7566,542,12.4315949821476,12.4315949821476,12.4315949821476,12.4315949821476,904.958472034818,0.0,1.0
2016-02-16,21.4794,21.6,21.4794,21.57,2761,12.8644961727615,12.9367262275319,12.8644961727615,12.9187585522159,4609.94527912939,0.0,1.0
2016-02-17,22.08,22.13,22.01,22.01,4370,13.2242090325881,13.2541551581148,13.1822844568508,13.1822844568508,7296.43638891543,0.0,1.0
2016-02-18,22.08,22.08,22.08,22.08,19,13.2242090325881,13.2242090325881,13.2242090325881,13.2242090325881,31.7236364735454,0.0,1.0
2016-02-19,22.08,22.08,22.08,22.08,0,13.2242090325881,13.2242090325881,13.2242090325881,13.2242090325881,0,0.0,1.0
2016-02-22,22.38,22.38,22.38,22.38,400,13.4038857857483,13.4038857857483,13.4038857857483,13.4038857857483,667.866031022006,0.0,1.0
2016-02-23,22.38,22.38,22.38,22.38,52,13.4038857857483,13.4038857857483,13.4038857857483,13.4038857857483,86.8225840328608,0.0,1.0
2016-02-24,22.257,22.257,21.86,21.86,888,13.3302183169526,13.3302183169526,13.0924460802707,13.0924460802707,1482.66258886886,0.0,1.0
2016-02-25,22.4101,22.4101,22.4101,22.4101,190,13.4219133533154,13.4219133533154,13.4219133533154,13.4219133533154,317.236364735452,0.0,1.0
2016-02-26,22.64,22.64,22.64,22.64,1085,13.5596056384871,13.5596056384871,13.5596056384871,13.5596056384871,1811.58660914719,0.0,1.0
2016-02-29,22.64,22.64,22.64,22.64,70,13.5596056384871,13.5596056384871,13.5596056384871,13.5596056384871,116.876555428851,0.0,1.0
2016-03-01,22.7301,22.75,22.7301,22.75,634,13.6135685566862,13.6254871146459,13.6135685566862,13.6254871146459,1058.56765916988,0.0,1.0
2016-03-02,22.92,22.92,22.915,22.915,2252,13.7273039414366,13.7273039414366,13.7243093288839,13.7243093288839,3760.08575465389,0.0,1.0
2016-03-03,22.92,22.92,22.92,22.92,500,13.7273039414366,13.7273039414366,13.7273039414366,13.7273039414366,834.832538777507,0.0,1.0
2016-03-04,23.299,23.318,23.299,23.315,13374,13.954295572929,13.9656751006291,13.954295572929,13.9638783330975,22330.1007472207,0.0,1.0
2016-03-07,23.1516,23.1516,23.15,23.15,990,13.8660143948763,13.8660143948763,13.8650561188594,13.8650561188594,1652.96842677946,0.0,1.0
2016-03-08,23.1516,23.1516,23.1516,23.1516,0,13.8660143948763,13.8660143948763,13.8660143948763,13.8660143948763,0,0.0,1.0
2016-03-09,22.95,22.95,22.95,22.95,2529,13.7452716167526,13.7452716167526,13.7452716167526,13.7452716167526,4222.58298113664,0.0,1.0
2016-03-10,22.83,22.87,22.83,22.87,1500,13.6734009154886,13.6973578159099,13.6734009154886,13.6973578159099,2504.49761633251,0.0,1.0
2016-03-11,22.83,22.83,22.83,22.83,0,13.6734009154886,13.6734009154886,13.6734009154886,13.6734009154886,0,0.0,1.0
2016-03-14,23.52,23.5399,23.45,23.45,2245,14.0866574477569,14.0985760057166,14.0447328720196,14.0447328720196,3748.39809911102,0.0,1.0
2016-03-15,23.52,23.52,23.52,23.52,33,14.0866574477569,14.0866574477569,14.0866574477569,14.0866574477569,55.0989475593156,0.0,1.0
2016-03-16,23.42,23.42,23.4,23.4,2000,14.0267651967036,14.0267651967036,14.0147867464929,14.0147867464929,3339.33015511002,0.0,1.0
2016-03-17,23.42,23.42,23.42,23.42,76,14.0267651967036,14.0267651967036,14.0267651967036,14.0267651967036,126.894545894181,0.0,1.0
2016-03-18,23.42,23.42,23.42,23.42,0,14.0267651967036,14.0267651967036,14.0267651967036,14.0267651967036,0,0.0,1.0
2016-03-21,23.42,23.42,23.42,23.42,0,14.0267651967036,14.0267651967036,14.0267651967036,14.0267651967036,0,0.0,1.0
2016-03-22,23.42,23.42,23.42,23.42,30,14.0267651967036,14.0267651967036,14.0267651967036,14.0267651967036,50.0899523266502,0.0,1.0
2016-03-23,23.42,23.42,23.42,23.42,33,14.0267651967036,14.0267651967036,14.0267651967036,14.0267651967036,55.0989475593153,0.0,1.0
2016-03-24,23.42,23.42,23.42,23.42,0,14.0267651967036,14.0267651967036,14.0267651967036,14.0267651967036,0,0.0,1.0
2016-03-28,23.5,23.5,23.5,23.5,218,14.0746789975463,14.0746789975463,14.0746789975463,14.0746789975463,363.986986906992,0.0,1.0
2016-03-29,23.5,23.5,23.5,23.5,15,14.0746789975463,14.0746789975463,14.0746789975463,14.0746789975463,25.0449761633251,0.0,1.0
2016-03-30,23.5,23.5,23.5,23.5,0,14.0746789975463,14.0746789975463,14.0746789975463,14.0746789975463,0,0.0,1.0
2016-03-31,23.5,23.5,23.5,23.5,0,14.0746789975463,14.0746789975463,14.0746789975463,14.0746789975463,0,0.0,1.0
2016-04-01,23.5,23.5,23.5,23.5,0,14.0746789975463,14.0746789975463,14.0746789975463,14.0746789975463,0,0.0,1.0
2016-04-04,23.5,23.5,23.5,23.5,49,14.0746789975463,14.0746789975463,14.0746789975463,14.0746789975463,81.8135888001954,0.0,1.0
2016-04-05,22.8841,22.909,22.8841,22.909,689,13.7058026233084,13.7207157938207,13.7058026233084,13.7207157938207,1150.39923843541,0.0,1.0
2016-04-06,22.8841,22.8841,22.8841,22.8841,26,13.7058026233084,13.7058026233084,13.7058026233084,13.7058026233084,43.4112920164305,0.0,1.0
2016-04-07,22.886,22.93,22.886,22.93,2760,13.7069405760785,13.733293166542,13.7069405760785,13.733293166542,4608.27561405182,0.0,1.0
2016-04-08,22.886,22.886,22.886,22.886,0,13.7069405760785,13.7069405760785,13.7069405760785,13.7069405760785,0,0.0,1.0
2016-04-11,23.2703,23.346,23.26,23.3201,1550,13.9371064968766,13.982444930924,13.9309375950181,13.9669328379012,2587.98087021028,0.0,1.0
2016-04-12,23.2703,23.2703,23.2703,23.2703,21,13.9371064968766,13.9371064968766,13.9371064968766,13.9371064968766,35.0629666286554,0.0,1.0
2016-04-13,23.2703,23.2703,23.2703,23.2703,0,13.9371064968766,13.9371064968766,13.9371064968766,13.9371064968766,0,0.0,1.0
2016-04-14,23.8125,23.8125,23.8,23.8,432,14.2618422820881,14.2618422820881,14.2543557507064,14.2543557507064,721.295313503766,0.0,1.0
2016-04-15,23.8125,23.8125,23.8125,23.8125,71,14.2618422820881,14.2618422820881,14.2618422820881,14.2618422820881,118.546220506406,0.0,1.0
2016-04-18,23.7861,23.7861,23.78,23.78,503,14.24603072781,14.24603072781,14.2423773004958,14.2423773004958,839.841534010172,0.0,1.0
2016-04-19,24.04,24.04,24.04,24.04,105,14.3980971532346,14.3980971532346,14.3980971532346,14.3980971532346,175.314833143276,0.0,1.0
2016-04-20,24.04,24.04,24.04,24.04,105,14.3980971532346,14.3980971532346,14.3980971532346,14.3980971532346,175.314833143276,0.0,1.0
2016-04-21,24.04,24.04,24.04,24.04,0,14.3980971532346,14.3980971532346,14.3980971532346,14.3980971532346,0,0.0,1.0
2016-04-22,24.04,24.04,24.04,24.04,0,14.3980971532346,14.3980971532346,14.3980971532346,14.3980971532346,0,0.0,1.0
2016-04-25,23.85,23.85,23.85,23.85,1171,14.2843018762331,14.2843018762331,14.2843018762331,14.2843018762331,1955.17780581692,0.0,1.0
2016-04-26,23.85,23.85,23.85,23.85,0,14.2843018762331,14.2843018762331,14.2843018762331,14.2843018762331,0,0.0,1.0
2016-04-27,24.0,24.0,24.0,24.0,107,14.3741402528132,14.3741402528132,14.3741402528132,14.3741402528132,178.654163298386,0.0,1.0
2016-04-28,23.406,23.64,23.391,23.6101,12441,14.0183802815561,14.158528149021,14.0093964438981,14.140620365956,20772.3032298619,0.0,1.0
2016-04-29,23.3213,23.3213,23.31,23.31,976,13.9676515449139,13.9676515449139,13.9608837205448,13.9608837205448,1629.59311569369,0.0,1.0
2016-05-02,23.5048,23.5048,23.5048,23.5048,233,14.0775538255968,14.0775538255968,14.0775538255968,14.0775538255968,389.031963070319,0.0,1.0
2016-05-03,23.5048,23.5048,23.5048,23.5048,200,14.0775538255968,14.0775538255968,14.0775538255968,14.0775538255968,333.933015511003,0.0,1.0
2016-05-04,23.2199,23.226,23.2199,23.226,382,13.9069208023457,13.91057422966,13.9069208023457,13.91057422966,637.812059626016,0.0,1.0
2016-05-05,23.2799,23.2799,23.2799,23.2799,249,13.9428561529778,13.9428561529778,13.9428561529778,13.9428561529778,415.746604311197,0.0,1.0
2016-05-06,23.2799,23.2799,23.2799,23.2799,0,13.9428561529778,13.9428561529778,13.9428561529778,13.9428561529778,0,0.0,1.0
2016-05-09,23.605,23.605,23.605,23.605,2636,14.1375658611523,14.1375658611523,14.1375658611523,14.1375658611523,4401.23714443502,0.0,1.0
2016-05-10,23.7801,23.784,23.7801,23.784,441,14.2424371927468,14.2447729905379,14.2424371927468,14.2447729905379,736.322299201761,0.0,1.0
2016-05-11,23.697,23.697,23.697,23.697,555,14.1926667321214,14.1926667321214,14.1926667321214,14.1926667321214,926.664118043035,0.0,1.0
2016-05-12,23.705,23.705,23.701,23.701,290,14.1974581122057,14.1974581122057,14.1950624221636,14.1950624221636,484.202872490954,0.0,1.0
2016-05-13,23.6524,23.6524,23.61,23.61,341,14.1659547881516,14.1659547881516,14.140560473705,14.140560473705,569.355791446261,0.0,1.0
2016-05-16,23.6524,23.6524,23.6524,23.6524,44,14.1659547881516,14.1659547881516,14.1659547881516,14.1659547881516,73.4652634124207,0.0,1.0
2016-05-17,23.6524,23.6524,23.6524,23.6524,0,14.1659547881516,14.1659547881516,14.1659547881516,14.1659547881516,0,0.0,1.0
2016-05-18,23.72,23.837,23.71,23.837,8145,14.2064419498637,14.2765158835962,14.2004527247584,14.2765158835962,13599.4220566856,0.0,1.0
2016-05-19,23.69,23.696,23.6,23.6,4108,14.1884742745477,14.1920678096109,14.1345712485997,14.1345712485997,6858.984138596,0.0,1.0
2016-05-20,23.85,23.85,23.85,23.85,1400,14.2843018762331,14.2843018762331,14.2843018762331,14.2843018762331,2337.53110857702,0.0,1.0
2016-05-23,23.85,23.85,23.85,23.85,0,14.2843018762331,14.2843018762331,14.2843018762331,14.2843018762331,0,0.0,1.0
2016-05-24,24.17,24.1768,24.17,24.1768,220,14.475957079604,14.4800297526756,14.475957079604,14.4800297526756,367.326317062102,0.0,1.0
2016-05-25,24.17,24.17,24.17,24.17,124,14.475957079604,14.475957079604,14.475957079604,14.475957079604,207.038469616821,0.0,1.0
2016-05-26,24.17,24.17,24.17,24.17,0,14.475957079604,14.475957079604,14.475957079604,14.475957079604,0,0.0,1.0
2016-05-27,24.32,24.32,24.32,24.32,300,14.5657954561841,14.5657954561841,14.5657954561841,14.5657954561841,500.899523266502,0.0,1.0
2016-05-31,24.38,24.56,24.38,24.45,3176,14.6017308068161,14.7095368587122,14.6017308068161,14.6436553825535,5302.85628631472,0.0,1.0
2016-06-01,24.38,24.38,24.38,24.38,60,14.6017308068161,14.6017308068161,14.6017308068161,14.6017308068161,100.179904653301,0.0,1.0
2016-06-02,24.38,24.38,24.38,24.38,0,14.6017308068161,14.6017308068161,14.6017308068161,14.6017308068161,0,0.0,1.0
2016-06-03,24.38,24.38,24.38,24.38,0,14.6017308068161,14.6017308068161,14.6017308068161,14.6017308068161,0,0.0,1.0
2016-06-06,24.3,24.3,24.2732,24.2732,350,14.5538170059734,14.5538170059734,14.5377658826911,14.5377658826911,584.382777144254,0.0,1.0
2016-06-07,24.392,24.395,24.391,24.391,1010,14.6089178769425,14.6107146444741,14.608318954432,14.608318954432,1686.36172833056,0.0,1.0
2016-06-08,24.392,24.392,24.392,24.392,0,14.6089178769425,14.6089178769425,14.6089178769425,14.6089178769425,0,0.0,1.0
2016-06-09,24.23,24.266,24.23,24.266,638,14.511892430236,14.5334536406152,14.511892430236,14.5334536406152,1065.2463194801,0.0,1.0
2016-06-10,24.23,24.23,24.23,24.23,11,14.511892430236,14.511892430236,14.511892430236,14.511892430236,18.3663158531051,0.0,1.0
2016-06-13,24.23,24.23,24.23,24.23,0,14.511892430236,14.511892430236,14.511892430236,14.511892430236,0,0.0,1.0
2016-06-14,22.944,22.944,22.944,22.944,210,13.7416780816894,13.7416780816894,13.7416780816894,13.7416780816894,350.629666286553,0.0,1.0
2016-06-15,22.944,22.944,22.944,22.944,0,13.7416780816894,13.7416780816894,13.7416780816894,13.7416780816894,0,0.0,1.0
2016-06-16,22.6702,22.689,22.643,22.643,1441,13.5776930983052,13.5889528415033,13.5614024060187,13.5614024060187,2405.98737675678,0.0,1.0
2016-06-17,22.6702,22.6702,22.6702,22.6702,0,13.5776930983052,13.5776930983052,13.5776930983052,13.5776930983052,0,0.0,1.0
2016-06-20,23.4701,23.4701,23.4701,23.4701,510,14.0567712144813,14.0567712144813,14.0567712144813,14.0567712144813,851.529189553057,0.0,1.0
2016-06-21,23.656,23.656,23.656,23.656,135,14.1681109091895,14.1681109091895,14.1681109091895,14.1681109091895,225.404785469928,0.0,1.0
2016-06-22,23.656,23.656,23.656,23.656,0,14.1681109091895,14.1681109091895,14.1681109091895,14.1681109091895,0,0.0,1.0
2016-06-23,23.656,23.656,23.656,23.656,0,14.1681109091895,14.1681109091895,14.1681109091895,14.1681109091895,0,0.0,1.0
2016-06-24,22.42,22.7,22.415,22.47,2823,13.4278426861697,13.5955409891192,13.424848073617,13.4577888116964,4713.46451393779,0.0,1.0
2016-06-27,21.937,21.937,21.937,21.937,456,13.1385631135818,13.1385631135818,13.1385631135818,13.1385631135818,761.367275365086,0.0,1.0
2016-06-28,21.937,21.937,21.937,21.937,0,13.1385631135818,13.1385631135818,13.1385631135818,13.1385631135818,0,0.0,1.0
2016-06-29,21.937,21.937,21.937,21.937,11,13.1385631135818,13.1385631135818,13.1385631135818,13.1385631135818,18.3663158531052,0.0,1.0
2016-06-30,22.86,22.86,22.84,22.84,200,13.6913685908046,13.6913685908046,13.6793901405939,13.6793901405939,333.933015511002,0.0,1.0
2016-07-01,22.86,22.86,22.86,22.86,0,13.6913685908046,13.6913685908046,13.6913685908046,13.6913685908046,0,0.0,1.0
2016-07-05,22.6444,22.6444,22.6444,22.6444,230,13.5622408975335,13.5622408975335,13.5622408975335,13.5622408975335,384.022967837652,0.0,1.0
2016-07-06,22.6444,22.6444,22.6444,22.6444,0,13.7331829648,13.7331829648,13.7331829648,13.7331829648,0,0.285416,1.0
2016-07-07,22.6444,22.6444,22.6444,22.6444,0,13.7331829648,13.7331829648,13.7331829648,13.7331829648,0,0.0,1.0
2016-07-08,22.6444,22.6444,22.6444,22.6444,0,13.7331829648,13.7331829648,13.7331829648,13.7331829648,0,0.0,1.0
2016-07-11,22.3544,22.3544,22.3544,22.3544,17,13.5573062332553,13.5573062332553,13.5573062332553,13.5573062332553,28.0309962363925,0.0,1.0
2016-07-12,23.455,23.455,23.455,23.455,176,14.224788753042,14.224788753042,14.224788753042,14.224788753042,290.203255153241,0.0,1.0
2016-07-13,23.455,23.455,23.455,23.455,54,14.224788753042,14.224788753042,14.224788753042,14.224788753042,89.0396351038353,0.0,1.0
2016-07-14,23.455,23.455,23.455,23.455,0,14.224788753042,14.224788753042,14.224788753042,14.224788753042,0,0.0,1.0
2016-07-15,23.3834,23.39,23.36,23.366,1430,14.1813653944951,14.1853681063165,14.1671739616739,14.1708127906024,2357.90144812008,0.0,1.0
2016-07-18,23.3834,23.3834,23.3834,23.3834,0,14.1813653944951,14.1813653944951,14.1813653944951,14.1813653944951,0,0.0,1.0
2016-07-19,23.53,23.54,23.526,23.526,1814,14.2702741146484,14.2763388295293,14.2678482286961,14.2678482286961,2991.07218663625,0.0,1.0
2016-07-20,23.787,23.787,23.787,23.787,234,14.4261372870863,14.4261372870863,14.4261372870863,14.4261372870863,385.838418783287,0.0,1.0
2016-07-21,23.787,23.787,23.787,23.787,0,14.4261372870863,14.4261372870863,14.4261372870863,14.4261372870863,0,0.0,1.0
2016-07-22,23.6618,23.6618,23.6501,23.6501,1635,14.3502070567781,14.3502070567781,14.3431113403675,14.3431113403675,2695.92228508834,0.0,1.0
2016-07-25,23.6748,23.6748,23.6701,23.6701,330,14.3580911861232,14.3580911861232,14.3552407701292,14.3552407701292,544.131103412325,0.0,1.0
2016-07-26,23.683,23.683,23.683,23.683,120,14.3630642523255,14.3630642523255,14.3630642523255,14.3630642523255,197.8658557863,0.0,1.0
2016-07-27,23.683,23.683,23.683,23.683,0,14.3630642523255,14.3630642523255,14.3630642523255,14.3630642523255,0,0.0,1.0
2016-07-28,23.683,23.683,23.683,23.683,0,14.3630642523255,14.3630642523255,14.3630642523255,14.3630642523255,0,0.0,1.0
2016-07-29,23.683,23.683,23.683,23.683,0,14.3630642523255,14.3630642523255,14.3630642523255,14.3630642523255,0,0.0,1.0
2016-08-01,23.73,23.761,23.7101,23.761,1625,14.3915684122655,14.4103690283961,14.3794996296526,14.4103690283961,2679.43346377282,0.0,1.0
2016-08-02,23.73,23.73,23.73,23.73,152,14.3915684122655,14.3915684122655,14.3915684122655,14.3915684122655,250.63008399598,0.0,1.0
2016-08-03,23.73,23.73,23.73,23.73,0,14.3915684122655,14.3915684122655,14.3915684122655,14.3915684122655,0,0.0,1.0
2016-08-04,23.582,23.582,23.582,23.582,229,14.3018106320288,14.3018106320288,14.3018106320288,14.3018106320288,377.594008125525,0.0,1.0
2016-08-05,23.582,23.582,23.582,23.582,0,14.3018106320288,14.3018106320288,14.3018106320288,14.3018106320288,0,0.0,1.0
2016-08-08,23.582,23.582,23.582,23.582,0,14.3018106320288,14.3018106320288,14.3018106320288,14.3018106320288,0,0.0,1.0
2016-08-09,23.582,23.582,23.582,23.582,0,14.3018106320288,14.3018106320288,14.3018106320288,14.3018106320288,0,0.0,1.0
2016-08-10,23.582,23.582,23.582,23.582,0,14.3018106320288,14.3018106320288,14.3018106320288,14.3018106320288,0,0.0,1.0
2016-08-11,23.582,23.582,23.582,23.582,0,14.3018106320288,14.3018106320288,14.3018106320288,14.3018106320288,0,0.0,1.0
2016-08-12,24.17,24.17,24.17,24.17,101,14.658415867023,14.658415867023,14.658415867023,14.658415867023,166.537095286803,0.0,1.0
2016-08-15,24.17,24.17,24.17,24.17,0,14.658415867023,14.658415867023,14.658415867023,14.658415867023,0,0.0,1.0
2016-08-16,24.17,24.17,24.17,24.17,0,14.658415867023,14.658415867023,14.658415867023,14.658415867023,0,0.0,1.0
2016-08-17,23.78,23.82,23.78,23.82,2100,14.4218919866697,14.4461508461932,14.4218919866697,14.4461508461932,3462.65247626027,0.0,1.0
2016-08-18,23.78,23.78,23.78,23.78,0,14.4218919866697,14.4218919866697,14.4218919866697,14.4218919866697,0,0.0,1.0
2016-08-19,23.78,23.78,23.78,23.78,0,14.4218919866697,14.4218919866697,14.4218919866697,14.4218919866697,0,0.0,1.0
2016-08-22,23.94,23.9799,23.9301,23.976,1527,14.5189274247634,14.543125637138,14.5129233570314,14.5407603983345,2517.84301488068,0.0,1.0
2016-08-23,24.05,24.0501,24.05,24.0501,988,14.5856392884528,14.5856999356016,14.5856392884528,14.5856999356016,1629.09554597387,0.0,1.0
2016-08-24,24.118,24.118,24.118,24.118,125,14.6268793496426,14.6268793496426,14.6268793496426,14.6268793496426,206.110266444063,0.0,1.0
2016-08-25,23.994,23.994,23.994,23.994,1200,14.55167688512,14.55167688512,14.55167688512,14.55167688512,1978.65855786301,0.0,1.0
2016-08-26,24.11,24.11,24.11,24.11,1208,14.6220275777379,14.6220275777379,14.6220275777379,14.6220275777379,1991.84961491543,0.0,1.0
2016-08-29,24.11,24.11,24.11,24.11,0,14.6220275777379,14.6220275777379,14.6220275777379,14.6220275777379,0,0.0,1.0
2016-08-30,24.11,24.11,24.11,24.11,28,14.6220275777379,14.6220275777379,14.6220275777379,14.6220275777379,46.1686996834702,0.0,1.0
2016-08-31,24.078,24.078,24.078,24.078,127,14.6026204901192,14.6026204901192,14.6026204901192,14.6026204901192,209.408030707168,0.0,1.0
2016-09-01,24.078,24.078,24.078,24.078,7,14.6026204901192,14.6026204901192,14.6026204901192,14.6026204901192,11.5421749208675,0.0,1.0
2016-09-02,24.078,24.078,24.078,24.078,0,14.6026204901192,14.6026204901192,14.6026204901192,14.6026204901192,0,0.0,1.0
2016-09-06,24.078,24.078,24.078,24.078,0,14.6026204901192,14.6026204901192,14.6026204901192,14.6026204901192,0,0.0,1.0
2016-09-07,24.078,24.078,24.078,24.078,0,14.6026204901192,14.6026204901192,14.6026204901192,14.6026204901192,0,0.0,1.0
2016-09-08,24.078,24.078,24.078,24.078,0,14.6026204901192,14.6026204901192,14.6026204901192,14.6026204901192,0,0.0,1.0
2016-09-09,24.078,24.078,24.078,24.078,0,14.6026204901192,14.6026204901192,14.6026204901192,14.6026204901192,0,0.0,1.0
2016-09-12,24.078,24.078,24.078,24.078,0,14.6026204901192,14.6026204901192,14.6026204901192,14.6026204901192,0,0.0,1.0
2016-09-13,24.078,24.078,24.078,24.078,1,14.6026204901192,14.6026204901192,14.6026204901192,14.6026204901192,1.6488821315525,0.0,1.0
2016-09-14,24.006,24.006,24.006,24.006,275,14.558954542977,14.558954542977,14.558954542977,14.558954542977,453.44258617694,0.0,1.0
2016-09-15,24.04,24.04,24.04,24.04,1340,14.5795745735719,14.5795745735719,14.5795745735719,14.5795745735719,2209.50205628036,0.0,1.0
2016-09-16,24.04,24.04,24.04,24.04,0,14.5795745735719,14.5795745735719,14.5795745735719,14.5795745735719,0,0.0,1.0
2016-09-19,24.04,24.04,24.04,24.04,45,14.5795745735719,14.5795745735719,14.5795745735719,14.5795745735719,74.1996959198629,0.0,1.0
2016-09-20,24.04,24.04,24.04,24.04,0,14.5795745735719,14.5795745735719,14.5795745735719,14.5795745735719,0,0.0,1.0
2016-09-21,24.04,24.04,24.04,24.04,49,14.5795745735719,14.5795745735719,14.5795745735719,14.5795745735719,80.795224446073,0.0,1.0
2016-09-22,24.65,24.69,24.65,24.69,486,14.949522181304,14.9737810408274,14.949522181304,14.9737810408274,801.356715934518,0.0,1.0
2016-09-23,24.65,24.65,24.65,24.65,0,14.949522181304,14.949522181304,14.949522181304,14.949522181304,0,0.0,1.0
2016-09-26,24.42,24.42,24.42,24.42,2980,14.8100337390444,14.8100337390444,14.8100337390444,14.8100337390444,4913.66875202646,0.0,1.0
2016-09-27,24.42,24.42,24.42,24.42,0,14.8100337390444,14.8100337390444,14.8100337390444,14.8100337390444,0,0.0,1.0
2016-09-28,24.576,24.576,24.576,24.576,106,14.9046432911857,14.9046432911857,14.9046432911857,14.9046432911857,174.781505944565,0.0,1.0
2016-09-29,24.543,24.756,24.543,24.756,470,14.8846297320789,15.013808159041,14.8846297320789,15.013808159041,774.974601829676,0.0,1.0
2016-09-30,24.543,24.543,24.543,24.543,0,14.8846297320789,14.8846297320789,14.8846297320789,14.8846297320789,0,0.0,1.0
2016-10-03,24.7,24.7001,24.7,24.7001,360,14.9798457557083,14.9799064028571,14.9798457557083,14.9799064028571,593.597567358901,0.0,1.0
2016-10-04,24.7,24.7,24.7,24.7,0,14.9798457557083,14.9798457557083,14.9798457557083,14.9798457557083,0,0.0,1.0
2016-10-05,24.7,24.7,24.7,24.7,0,14.9798457557083,14.9798457557083,14.9798457557083,14.9798457557083,0,0.0,1.0
2016-10-06,24.7,24.7,24.7,24.7,153,14.9798457557083,14.9798457557083,14.9798457557083,14.9798457557083,252.278966127533,0.0,1.0
2016-10-07,24.76,24.76,24.76,24.76,101,15.0162340449934,15.0162340449934,15.0162340449934,15.0162340449934,166.537095286803,0.0,1.0
2016-10-10,24.76,24.76,24.76,24.76,0,15.0162340449934,15.0162340449934,15.0162340449934,15.0162340449934,0,0.0,1.0
2016-10-11,24.76,24.76,24.76,24.76,99,15.0162340449934,15.0162340449934,15.0162340449934,15.0162340449934,163.239331023698,0.0,1.0
2016-10-12,24.76,24.76,24.76,24.76,0,15.0162340449934,15.0162340449934,15.0162340449934,15.0162340449934,0,0.0,1.0
2016-10-13,24.76,24.76,24.76,24.76,40,15.0162340449934,15.0162340449934,15.0162340449934,15.0162340449934,65.9552852621002,0.0,1.0
2016-10-14,24.76,24.76,24.76,24.76,53,15.0162340449934,15.0162340449934,15.0162340449934,15.0162340449934,87.3907529722827,0.0,1.0
2016-10-17,24.6553,24.6553,24.653,24.653,601,14.9527364801909,14.9527364801909,14.9513415957683,14.9513415957683,990.978161063053,0.0,1.0
2016-10-18,24.87,24.87,24.87,24.87,500,15.0829459086828,15.0829459086828,15.0829459086828,15.0829459086828,824.441065776252,0.0,1.0
2016-10-19,24.87,24.87,24.87,24.87,0,15.0829459086828,15.0829459086828,15.0829459086828,15.0829459086828,0,0.0,1.0
2016-10-20,24.87,24.87,24.87,24.87,0,15.0829459086828,15.0829459086828,15.0829459086828,15.0829459086828,0,0.0,1.0
2016-10-21,24.87,24.87,24.87,24.87,0,15.0829459086828,15.0829459086828,15.0829459086828,15.0829459086828,0,0.0,1.0
2016-10-24,25.0349,25.0349,25.0349,25.0349,261,15.1829530570681,15.1829530570681,15.1829530570681,15.1829530570681,430.358236335203,0.0,1.0
2016-10-25,24.9029,24.9029,24.9029,24.9029,190,15.1028988206408,15.1028988206408,15.1028988206408,15.1028988206408,313.287604994976,0.0,1.0
2016-10-26,24.9029,24.9029,24.9029,24.9029,0,15.1028988206408,15.1028988206408,15.1028988206408,15.1028988206408,0,0.0,1.0
2016-10-27,24.9029,24.9029,24.9029,24.9029,0,15.1028988206408,15.1028988206408,15.1028988206408,15.1028988206408,0,0.0,1.0
2016-10-28,24.83,24.8351,24.83,24.835,956,15.0586870491594,15.0617800537486,15.0586870491594,15.0617194065998,1576.33131776419,0.0,1.0
2016-10-31,24.83,24.83,24.83,24.83,61,15.0586870491594,15.0586870491594,15.0586870491594,15.0586870491594,100.581810024703,0.0,1.0
2016-11-01,24.83,24.83,24.83,24.83,0,15.0586870491594,15.0586870491594,15.0586870491594,15.0586870491594,0,0.0,1.0
2016-11-02,24.3399,24.3399,24.3399,24.3399,355,14.7614553728487,14.7614553728487,14.7614553728487,14.7614553728487,585.353156701141,0.0,1.0
2016-11-03,24.3399,24.3399,24.3399,24.3399,66,14.7614553728487,14.7614553728487,14.7614553728487,14.7614553728487,108.826220682466,0.0,1.0
2016-11-04,24.3399,24.3399,24.3399,24.3399,0,14.7614553728487,14.7614553728487,14.7614553728487,14.7614553728487,0,0.0,1.0
2016-11-07,24.4548,24.4548,24.4548,24.4548,236,14.8311389468297,14.8311389468297,14.8311389468297,14.8311389468297,389.136183046392,0.0,1.0
2016-11-08,24.555,24.5842,24.555,24.5749,448,14.8919073899359,14.909616357388,14.8919073899359,14.9039761725488,738.699194935522,0.0,1.0
2016-11-09,24.42,24.42,24.42,24.42,275,14.8100337390444,14.8100337390444,14.8100337390444,14.8100337390444,453.442586176938,0.0,1.0
2016-11-10,24.42,24.42,24.42,24.42,0,14.8100337390444,14.8100337390444,14.8100337390444,14.8100337390444,0,0.0,1.0
2016-11-11,24.29,24.29,24.23,24.23,1340,14.7311924455933,14.7311924455933,14.6948041563082,14.6948041563082,2209.50205628035,0.0,1.0
2016-11-14,24.29,24.29,24.29,24.29,92,14.7311924455933,14.7311924455933,14.7311924455933,14.7311924455933,151.69715610283,0.0,1.0
2016-11-15,24.5332,24.57,24.5232,24.524,1270,14.8786863114956,14.9010044622572,14.8726215966148,14.8731067738052,2094.08030707169,0.0,1.0
2016-11-16,24.5199,24.52,24.5199,24.52,763,14.8706202407041,14.8706808878529,14.8706202407041,14.8706808878529,1258.09706637456,0.0,1.0
2016-11-17,24.5199,24.5199,24.5199,24.5199,70,14.8706202407041,14.8706202407041,14.8706202407041,14.8706202407041,115.421749208675,0.0,1.0
2016-11-18,24.76,24.8,24.76,24.784,680,15.0162340449934,15.0404929045168,15.0162340449934,15.0307893607074,1121.2398494557,0.0,1.0
2016-11-21,24.77,24.77,24.77,24.77,747,15.0222987598742,15.0222987598742,15.0222987598742,15.0222987598742,1231.71495226973,0.0,1.0
2016-11-22,24.93,24.9399,24.8951,24.8951,1194,15.1193341979679,15.1253382656999,15.0981683430337,15.0981683430337,1968.76526507369,0.0,1.0
2016-11-23,24.9949,25.0,24.9949,25.0,427,15.1586941975446,15.1617872021339,15.1586941975446,15.1617872021339,704.072670172922,0.0,1.0
2016-11-25,24.9949,24.9949,24.9949,24.9949,0,15.1586941975446,15.1586941975446,15.1586941975446,15.1586941975446,0,0.0,1.0
2016-11-28,24.886,25.02,24.886,25.02,519,15.0926494524921,15.1739166318956,15.0926494524921,15.1739166318956,855.769826275753,0.0,1.0
2016-11-29,24.886,24.886,24.886,24.886,0,15.0926494524921,15.0926494524921,15.0926494524921,15.0926494524921,0,0.0,1.0
2016-11-30,25.09,25.09,25.09,25.09,703,15.2163696360616,15.2163696360616,15.2163696360616,15.2163696360616,1159.16413848141,0.0,1.0
2016-12-01,24.87,24.87,24.87,24.87,670,15.0829459086828,15.0829459086828,15.0829459086828,15.0829459086828,1104.75102814018,0.0,1.0
2016-12-02,24.7153,24.8028,24.7153,24.78,2498,14.989124769476,15.0421910246834,14.989124769476,15.0283634747551,4118.90756461815,0.0,1.0
2016-12-05,24.7153,24.7153,24.7153,24.7153,0,14.989124769476,14.989124769476,14.989124769476,14.989124769476,0,0.0,1.0
2016-12-06,24.7153,24.7153,24.7153,24.7153,0,14.989124769476,14.989124769476,14.989124769476,14.989124769476,0,0.0,1.0
2016-12-07,24.7153,24.7153,24.7153,24.7153,0,14.989124769476,14.989124769476,14.989124769476,14.989124769476,0,0.0,1.0
2016-12-08,25.358,25.358,25.358,25.358,294,15.3789039948684,15.3789039948684,15.3789039948684,15.3789039948684,484.771346676438,0.0,1.0
2016-12-09,25.58,25.58,25.33,25.33,2183,15.5135406652234,15.5135406652234,15.361922793202,15.361922793202,3599.50969317911,0.0,1.0
2016-12-12,25.58,25.58,25.58,25.58,73,15.5135406652234,15.5135406652234,15.5135406652234,15.5135406652234,120.368395603333,0.0,1.0
2016-12-13,25.58,25.58,25.58,25.58,0,15.5135406652234,15.5135406652234,15.5135406652234,15.5135406652234,0,0.0,1.0
2016-12-14,25.4703,25.4838,25.4281,25.4836,3478,15.4470107429804,15.4551981080696,15.4214176461832,15.455076813772,5734.81205353962,0.0,1.0
2016-12-15,25.4703,25.4703,25.4703,25.4703,0,15.4470107429804,15.4470107429804,15.4470107429804,15.4470107429804,0,0.0,1.0
2016-12-16,25.59,25.66,25.59,25.66,655,15.5196053801042,15.5620583842702,15.5196053801042,15.5620583842702,1080.01779616689,0.0,1.0
2016-12-19,25.62,25.62,25.62,25.62,6180,15.5377995247468,15.5377995247468,15.5377995247468,15.5377995247468,10190.0915729945,0.0,1.0
2016-12-20,25.62,25.62,25.62,25.62,74,15.5377995247468,15.5377995247468,15.5377995247468,15.5377995247468,122.017277734885,0.0,1.0
2016-12-21,25.62,25.62,25.62,25.62,88,15.5377995247468,15.5377995247468,15.5377995247468,15.5377995247468,145.10162757662,0.0,1.0
2016-12-22,25.6953,25.707,25.6953,25.707,614,15.5834668277996,15.5905625442102,15.5834668277996,15.5905625442102,1012.41362877324,0.0,1.0
2016-12-23,25.75,25.75,25.74,25.74,4500,15.6166408181979,15.6166408181979,15.610576103317,15.610576103317,7419.96959198627,0.0,1.0
2016-12-27,25.8499,25.85,25.8499,25.85,821,15.6772273198576,15.6772879670064,15.6772273198576,15.6772879670064,1353.73223000461,0.0,1.0
2016-12-28,25.8499,25.8499,25.8499,25.8499,0,15.9024969088065,15.9024969088065,15.9024969088065,15.9024969088065,0,0.371443,1.0
2016-12-29,25.8499,25.8499,25.8499,25.8499,0,15.9024969088065,15.9024969088065,15.9024969088065,15.9024969088065,0,0.0,1.0
2016-12-30,25.532,25.532,25.532,25.532,384,15.7069292753801,15.7069292753801,15.7069292753801,15.7069292753801,624.201448170253,0.0,1.0
2017-01-03,25.8416,25.846,25.8416,25.846,733,15.8973908649014,15.9000976833571,15.8973908649014,15.9000976833571,1191.50953517915,0.0,1.0
2017-01-04,25.91,25.91,25.91,25.91,388,15.9394695881677,15.9394695881677,15.9394695881677,15.9394695881677,630.703546588694,0.0,1.0
2017-01-05,25.995,26.0034,25.99,25.99,1504,15.9917603992443,15.9969279617507,15.988684469181,15.988684469181,2444.78900533349,0.0,1.0
2017-01-06,26.1297,26.1297,26.0934,26.0934,960,16.0746259551504,16.0746259551504,16.0522947028906,16.0522947028906,1560.50362042563,0.0,1.0
2017-01-09,26.1297,26.1297,26.1297,26.1297,60,16.0746259551504,16.0746259551504,16.0746259551504,16.0746259551504,97.5314762766019,0.0,1.0
2017-01-10,25.9999,26.04,25.9834,25.99,1138,15.9947748107064,16.0194437698143,15.9846242414974,15.988684469181,1849.84700004622,0.0,1.0
2017-01-11,25.9699,25.9699,25.931,25.931,740,15.9763192303264,15.9763192303264,15.9523884944337,15.9523884944337,1202.88820741142,0.0,1.0
2017-01-12,25.9407,25.97,25.85,25.97,1865,15.9583557987565,15.9763807489277,15.9025584274078,15.9763807489277,3031.60338759772,0.0,1.0
2017-01-13,25.9407,25.9407,25.9407,25.9407,22,15.9583557987565,15.9583557987565,15.9583557987565,15.9583557987565,35.7615413014209,0.0,1.0
2017-01-17,25.65,25.71,25.65,25.6785,3610,15.7795212248746,15.8164323856346,15.7795212248746,15.7970540262356,5868.14382264224,0.0,1.0
2017-01-18,25.74,25.74,25.7399,25.7399,1052,15.8348879660145,15.8348879660145,15.8348264474133,15.8348264474133,1710.05188404976,0.0,1.0
2017-01-19,25.74,25.74,25.74,25.74,100,15.8348879660145,15.8348879660145,15.8348879660145,15.8348879660145,162.552460461004,0.0,1.0
2017-01-20,25.88,25.88,25.78,25.78,1476,15.9210140077877,15.9210140077877,15.8594954065212,15.8594954065212,2399.27431640442,0.0,1.0
2017-01-23,25.7599,25.7599,25.6535,25.6535,3999,15.8471301676666,15.8471301676666,15.781674375919,15.781674375919,6500.47289383553,0.0,1.0
2017-01-24,25.9174,25.92,25.7592,25.7699,1533,15.9440219646614,15.9456214482944,15.8466995374577,15.8532820277933,2491.92921886719,0.0,1.0
2017-01-25,26.0,26.04,25.964,26.04,7740,15.9948363293076,16.0194437698143,15.9726896328517,16.0194437698143,12581.5604396817,0.0,1.0
2017-01-26,26.08,26.08,26.073,26.073,3209,16.0440512103209,16.0440512103209,16.0397449082322,16.0397449082322,5216.30845619359,0.0,1.0
2017-01-27,26.05,26.07,26.05,26.06,3928,16.0255956299409,16.0378993501942,16.0255956299409,16.0317474900676,6385.06064690822,0.0,1.0
2017-01-30,25.839,25.86,25.78,25.83,7219,15.8957913812685,15.9087102875344,15.8594954065212,15.8902547071545,11734.6621206798,0.0,1.0
2017-01-31,25.75,25.75,25.6814,25.71,5357,15.8410398261412,15.8410398261412,15.7988380656723,15.8164323856346,8707.93530689596,0.0,1.0
2017-02-01,26.03,26.0399,25.9801,25.9899,5958,16.0132919096876,16.019382251213,15.9825941276556,15.9886229505797,9684.87559426659,0.0,1.0
2017-02-02,26.0,26.0,25.88,25.959,213077,15.9948363293076,15.9948363293076,15.9210140077877,15.9696137027883,346361.906176493,0.0,1.0
2017-02-03,26.1299,26.13,26.0836,26.0836,2384,16.0747489923529,16.0748105109542,16.0462658799665,16.0462658799665,3875.25065739032,0.0,1.0
2017-02-06,25.86,25.91,25.859,25.91,14521,15.9087102875344,15.9394695881677,15.9080951015218,15.9394695881677,23604.2427835424,0.0,1.0
2017-02-07,26.05,26.05,26.029,26.029,2199,16.0255956299409,16.0255956299409,16.0126767236749,16.0126767236749,3574.52860553747,0.0,1.0
2017-02-08,26.04,26.04,26.03,26.03,300,16.0194437698143,16.0194437698143,16.0132919096876,16.0132919096876,487.657381383009,0.0,1.0
2017-02-09,26.2654,26.2654,26.2654,26.2654,1493,16.1581066970691,16.1581066970691,16.1581066970691,16.1581066970691,2426.90823468278,0.0,1.0
2017-02-10,26.3262,26.3299,26.3262,26.3299,761,16.1955100066392,16.197786194886,16.1955100066392,16.197786194886,1237.02422410823,0.0,1.0
2017-02-13,26.5676,26.58,26.5557,26.5557,1003,16.3440159100967,16.3516442166537,16.3366951965459,16.3366951965459,1630.40117842386,0.0,1.0
2017-02-14,26.69,26.7199,26.54,26.54,3866,16.4193146780469,16.4377087398256,16.3270367761471,16.3270367761471,6284.27812142241,0.0,1.0
2017-02-15,26.696,26.71,26.64,26.678,11151,16.4230057941229,16.4316183983003,16.3885553774137,16.411932445895,18126.2248660065,0.0,1.0
2017-02-16,26.6287,26.6287,26.58,26.6109,960,16.3816037754705,16.3816037754705,16.3516442166537,16.3706534644451,1560.50362042564,0.0,1.0
2017-02-17,26.6287,26.6287,26.6287,26.6287,0,16.3816037754705,16.3816037754705,16.3816037754705,16.3816037754705,0,0.0,1.0
2017-02-21,26.75,26.75,26.75,26.75,500,16.4562258388069,16.4562258388069,16.4562258388069,16.4562258388069,812.762302305017,0.0,1.0
2017-02-22,26.6899,26.69,26.66,26.66,1780,16.4192531594457,16.4193146780469,16.400859097667,16.400859097667,2893.43379620586,0.0,1.0
2017-02-23,26.6899,26.6899,26.6899,26.6899,0,16.4192531594457,16.4192531594457,16.4192531594457,16.4192531594457,0,0.0,1.0
2017-02-24,26.44,26.44,26.41,26.4299,1602,16.2655181748805,16.2655181748805,16.2470625945006,16.2593047961526,2604.09041658528,0.0,1.0
2017-02-27,26.539,26.539,26.4386,26.4499,2651,16.3264215901344,16.3264215901344,16.2646569144628,16.2716085164059,4309.26572682121,0.0,1.0
2017-02-28,26.51,26.51,26.51,26.51,538,16.3085811957671,16.3085811957671,16.3085811957671,16.3085811957671,874.5322372802,0.0,1.0
2017-03-01,26.92,26.92,26.92,26.92,1095,16.56080746096,16.56080746096,16.56080746096,16.56080746096,1779.94944204799,0.0,1.0
2017-03-02,26.8898,26.9,26.8898,26.9,535,16.5422288433775,16.5485037407067,16.5422288433775,16.5485037407067,869.655663466371,0.0,1.0
2017-03-03,26.8098,26.84,26.78,26.802,2926,16.4930139623643,16.5115925799468,16.4746814191869,16.4882155114655,4756.28499308896,0.0,1.0
2017-03-06,26.78,26.8,26.78,26.78,971,16.4746814191869,16.4869851394402,16.4746814191869,16.4746814191869,1578.38439107634,0.0,1.0
2017-03-07,26.76,26.82,26.76,26.82,5101,16.4623776989335,16.4992888596935,16.4623776989335,16.4992888596935,8291.80100811581,0.0,1.0
2017-03-08,26.77,26.85,26.77,26.83,5402,16.4685295590602,16.5177444400735,16.4685295590602,16.5054407198201,8781.08391410341,0.0,1.0
2017-03-09,26.85,26.858,26.77,26.82,7765,16.5177444400735,16.5226659281748,16.4685295590602,16.4992888596935,12622.1985547969,0.0,1.0
2017-03-10,26.93,26.96,26.91,26.951,1900,16.5669593210867,16.5854149014667,16.5546556008334,16.5798782273527,3088.49674875907,0.0,1.0
2017-03-13,27.04,27.04,26.97,26.97,4116,16.6346297824799,16.6346297824799,16.5915667615933,16.5915667615933,6690.65927257492,0.0,1.0
2017-03-14,26.94,26.94,26.88,26.9,4534,16.5731111812134,16.5731111812134,16.5362000204534,16.5485037407067,7370.12855730188,0.0,1.0
2017-03-15,26.95,26.95,26.93,26.93,200,16.57926304134,16.57926304134,16.5669593210867,16.5669593210867,325.104920922007,0.0,1.0
2017-03-16,27.06,27.06,27.0036,27.01,2969,16.6469335027332,16.6469335027332,16.6122370116189,16.6161742021,4826.18255108721,0.0,1.0
2017-03-17,27.11,27.1404,27.0898,27.1,3302,16.6776928033665,16.6963944581516,16.6652660459107,16.6715409432399,5367.48224442234,0.0,1.0
2017-03-20,27.0701,27.16,27.0701,27.15,5200,16.6531468814612,16.7084521039998,16.6531468814612,16.7023002438732,8452.72794397217,0.0,1.0
2017-03-21,26.82,26.8872,26.82,26.8752,2397,16.4992888596935,16.5406293597446,16.4992888596935,16.5332471275926,3896.38247725025,0.0,1.0
2017-03-22,26.7652,26.7652,26.7652,26.7652,259,16.4655766661994,16.4655766661994,16.4655766661994,16.4655766661994,421.010872593999,0.0,1.0
2017-03-23,26.88,26.881,26.88,26.881,750,16.5362000204534,16.5368152064661,16.5362000204534,16.5368152064661,1219.14345345753,0.0,1.0
2017-03-24,26.95,26.99,26.88,26.96,5803,16.57926304134,16.6038704818466,16.5362000204534,16.5854149014667,9432.91928055204,0.0,1.0
2017-03-27,26.83,26.8672,26.7,26.7,5421,16.5054407198201,16.5283256394913,16.4254665381736,16.4254665381736,8811.96888159102,0.0,1.0
2017-03-28,27.1004,27.1104,26.9504,26.9552,4851,16.6717870176449,16.6779388777716,16.5795091157451,16.5824620086059,7885.4198569633,0.0,1.0
2017-03-29,27.06,27.07,27.0464,27.0636,4176,16.6469335027332,16.6530853628599,16.638566972961,16.6491481723788,6788.19074885152,0.0,1.0
2017-03-30,27.12,27.12,27.05,27.05,3254,16.6838446634932,16.6838446634932,16.6407816426066,16.6407816426066,5289.45706340105,0.0,1.0
2017-03-31,27.07,27.07,27.0036,27.03,3780,16.6530853628599,16.6530853628599,16.6122370116189,16.6284779223533,6144.48300542593,0.0,1.0
2017-04-03,27.0258,27.0258,26.97,26.97,400,16.6258941411001,16.6258941411001,16.5915667615933,16.5915667615933,650.209841844013,0.0,1.0
2017-04-04,27.0258,27.0258,27.0258,27.0258,0,16.6258941411001,16.6258941411001,16.6258941411001,16.6258941411001,0,0.0,1.0
2017-04-05,26.92,27.07,26.92,27.07,972,16.56080746096,16.6530853628599,16.56080746096,16.6530853628599,1580.00991568096,0.0,1.0
2017-04-06,26.9398,26.9664,26.9272,26.9333,1532,16.5729881440108,16.5893520919477,16.5652368002512,16.5689894349285,2490.30369426258,0.0,1.0
2017-04-07,27.0072,27.0136,27.0072,27.0136,586,16.6144516812645,16.6183888717456,16.6144516812645,16.6183888717456,952.55741830148,0.0,1.0
2017-04-10,27.0498,27.0762,27.0498,27.0762,938,16.6406586054041,16.6568995161384,16.6406586054041,16.6568995161384,1524.74207912421,0.0,1.0
2017-04-11,26.9664,26.9664,26.945,26.945,884,16.5893520919477,16.5893520919477,16.5761871112767,16.5761871112767,1436.96375047527,0.0,1.0
2017-04-12,26.9964,26.9964,26.9564,26.9772,1586,16.6078076723277,16.6078076723277,16.5832002318211,16.5959961008845,2578.08202291152,0.0,1.0
2017-04-13,26.88,26.88,26.88,26.88,100,16.5362000204534,16.5362000204534,16.5362000204534,16.5362000204534,162.552460461004,0.0,1.0
2017-04-17,27.0164,27.0164,26.92,26.92,1562,16.620111392581,16.620111392581,16.56080746096,16.56080746096,2539.06943240088,0.0,1.0
2017-04-18,26.83,26.83,26.83,26.83,250,16.5054407198201,16.5054407198201,16.5054407198201,16.5054407198201,406.38115115251,0.0,1.0
2017-04-19,26.91,27.02,26.89,27.0152,2710,16.5546556008334,16.6223260622266,16.5423518805801,16.6193731693658,4405.17167849319,0.0,1.0
2017-04-20,27.07,27.09,27.0172,27.03,2516,16.6530853628599,16.6653890831132,16.6206035413912,16.6284779223533,4089.81990519885,0.0,1.0
2017-04-21,27.075,27.08,27.02,27.07,1096,16.6561612929232,16.6592372229866,16.6223260622266,16.6530853628599,1781.5749666526,0.0,1.0
2017-04-24,27.4332,27.4332,27.4332,27.4332,153,16.8765209226601,16.8765209226601,16.8765209226601,16.8765209226601,248.705264505335,0.0,1.0
2017-04-25,27.4332,27.4332,27.4332,27.4332,0,16.8765209226601,16.8765209226601,16.8765209226601,16.8765209226601,0,0.0,1.0
2017-04-26,27.4332,27.4332,27.4332,27.4332,0,16.8765209226601,16.8765209226601,16.8765209226601,16.8765209226601,0,0.0,1.0
2017-04-27,27.9032,27.9068,27.9032,27.9068,364,17.1656583486129,17.1678730182585,17.1656583486129,17.1678730182585,591.690956078054,0.0,1.0
2017-04-28,27.9032,27.9032,27.9032,27.9032,0,17.1656583486129,17.1656583486129,17.1656583486129,17.1656583486129,0,0.0,1.0
2017-05-01,28.0783,28.0783,28.0783,28.0783,200,17.2733774194307,17.2733774194307,17.2733774194307,17.2733774194307,325.104920922007,0.0,1.0
2017-05-02,28.0783,28.0783,28.0783,28.0783,0,17.2733774194307,17.2733774194307,17.2733774194307,17.2733774194307,0,0.0,1.0
2017-05-03,28.225,28.225,28.225,28.225,100,17.3636252074888,17.3636252074888,17.3636252074888,17.3636252074888,162.552460461003,0.0,1.0
2017-05-04,28.3118,28.36,28.31,28.33,2721,17.4170233533881,17.4466753191986,17.4159160185653,17.4282197388187,4423.05244914392,0.0,1.0
2017-05-05,28.5059,28.5059,28.4501,28.47,999,17.5364309584465,17.5364309584465,17.5021035789398,17.5143457805918,1623.89908000543,0.0,1.0
2017-05-08,28.5298,28.54,28.5101,28.5101,3248,17.5511339041493,17.5574088014784,17.5390147396997,17.5390147396997,5279.70391577338,0.0,1.0
2017-05-09,28.6572,28.7031,28.6572,28.7031,1170,17.6295086021629,17.6577456401442,17.6295086021629,17.6577456401442,1901.86378739374,0.0,1.0
2017-05-10,28.6998,28.71,28.6964,28.71,1013,17.6557155263024,17.6619904236316,17.6536238938594,17.6619904236316,1646.65642446997,0.0,1.0
2017-05-11,28.6998,28.6998,28.6998,28.6998,119,17.6557155263024,17.6557155263024,17.6557155263024,17.6557155263024,193.437427948594,0.0,1.0
2017-05-12,28.5,28.5,28.5,28.5,300,17.5328013609718,17.5328013609718,17.5328013609718,17.5328013609718,487.657381383011,0.0,1.0
2017-05-15,28.645,28.645,28.6204,28.63,1163,17.6220033328083,17.6220033328083,17.6068697568968,17.6127755426184,1890.48511516148,0.0,1.0
2017-05-16,28.57,28.63,28.57,28.63,1577,17.5758643818584,17.6127755426184,17.5758643818584,17.6127755426184,2563.45230147003,0.0,1.0
2017-05-17,28.0836,28.44,28.0836,28.44,2726,17.2766379052978,17.4958902002119,17.2766379052978,17.4958902002119,4431.18007216696,0.0,1.0
2017-05-18,28.214,28.2528,28.08,28.08,6368,17.3568581613494,17.3807273786409,17.2744232356522,17.2744232356522,10351.3406821567,0.0,1.0
2017-05-19,28.3625,28.4099,28.3625,28.4099,1367,17.4482132842303,17.4773731012306,17.4482132842303,17.4773731012306,2222.09213450192,0.0,1.0
2017-05-22,28.4136,28.4399,28.4136,28.4399,744,17.4796492894775,17.4958286816106,17.4796492894775,17.4958286816106,1209.39030582987,0.0,1.0
2017-05-23,28.595,28.595,28.595,28.595,146,17.5912440321751,17.5912440321751,17.5912440321751,17.5912440321751,237.326592273065,0.0,1.0
2017-05-24,28.57,28.57,28.57,28.57,123,17.5758643818584,17.5758643818584,17.5758643818584,17.5758643818584,199.939526367035,0.0,1.0
2017-05-25,28.57,28.57,28.57,28.57,0,17.5758643818584,17.5758643818584,17.5758643818584,17.5758643818584,0,0.0,1.0
2017-05-26,28.63,28.63,28.6204,28.63,937,17.6127755426184,17.6127755426184,17.6068697568968,17.6127755426184,1523.1165545196,0.0,1.0
2017-05-30,28.62,28.63,28.6036,28.63,2046,17.6066236824917,17.6127755426184,17.596534631884,17.6127755426184,3325.82334103213,0.0,1.0
2017-05-31,28.62,28.62,28.62,28.62,9845,17.6066236824917,17.6066236824917,17.6066236824917,17.6066236824917,16003.2897323858,0.0,1.0
2017-06-01,28.8904,28.9,28.8904,28.9,1201,17.7729699803165,17.7788757660381,17.7729699803165,17.7788757660381,1952.25505013665,0.0,1.0
2017-06-02,28.8904,28.8904,28.8904,28.8904,0,17.7729699803165,17.7729699803165,17.7729699803165,17.7729699803165,0,0.0,1.0
2017-06-05,28.8904,28.8904,28.8904,28.8904,0,17.7729699803165,17.7729699803165,17.7729699803165,17.7729699803165,0,0.0,1.0
2017-06-06,28.6964,28.7,28.64,28.68,2163,17.6536238938594,17.655838563505,17.618927402745,17.6435348432516,3516.0097197715,0.0,1.0
2017-06-07,28.79,28.79,28.7601,28.7601,3673,17.7112053046449,17.7112053046449,17.6928112428662,17.6928112428662,5970.55187273265,0.0,1.0
2017-06-08,28.79,28.79,28.79,28.79,0,17.7112053046449,17.7112053046449,17.7112053046449,17.7112053046449,0,0.0,1.0
2017-06-09,28.6699,28.6699,28.6699,28.6699,156,17.6373214645237,17.6373214645237,17.6373214645237,17.6373214645237,253.581838319166,0.0,1.0
2017-06-12,28.51,28.51,28.51,28.51,861,17.5389532210985,17.5389532210985,17.5389532210985,17.5389532210985,1399.57668456924,0.0,1.0
2017-06-13,28.7901,28.7901,28.7901,28.7901,106,17.7112668232461,17.7112668232461,17.7112668232461,17.7112668232461,172.305608088664,0.0,1.0
2017-06-14,28.8664,28.8664,28.85,28.85,486,17.7582055160125,17.7582055160125,17.7481164654048,17.7481164654048,790.004957840478,0.0,1.0
2017-06-15,28.5036,28.53,28.4964,28.4964,772,17.5350160306174,17.5512569413518,17.5305866913262,17.5305866913262,1254.90499475895,0.0,1.0
2017-06-16,28.7674,28.7674,28.72,28.76,756,17.6973021007586,17.6973021007586,17.6681422837583,17.6927497242649,1228.89660108519,0.0,1.0
2017-06-19,29.02,29.02,29.009,29.01,19949,17.852698087558,17.852698087558,17.8459310414187,17.8465462274313,32427.5903373655,0.0,1.0
2017-06-20,28.885,29.01,28.855,29.01,1002,17.7696479758481,17.8465462274313,17.7511923954681,17.8465462274313,1628.77565381926,0.0,1.0
2017-06-21,28.7964,28.7964,28.7964,28.7964,350,17.7151424951259,17.7151424951259,17.7151424951259,17.7151424951259,568.933611613513,0.0,1.0
2017-06-22,28.8136,28.8136,28.81,28.81,743,17.7257236945438,17.7257236945438,17.7235090248982,17.7235090248982,1207.76478122525,0.0,1.0
2017-06-23,28.81,28.81,28.79,28.79,2197,17.7235090248982,17.7235090248982,17.7112053046449,17.7112053046449,3571.27755632824,0.0,1.0
2017-06-26,28.89,28.93,28.8899,28.93,908,17.7727239059114,17.7973313464181,17.7726623873102,17.7973313464181,1475.97634098591,0.0,1.0
2017-06-27,28.89,28.89,28.89,28.89,21,17.7727239059114,17.7727239059114,17.7727239059114,17.7727239059114,34.1360166968108,0.0,1.0
2017-06-28,28.74,28.75,28.7064,28.7064,4302,17.6804460040116,17.6865978641382,17.659775753986,17.659775753986,6993.00684903236,0.0,1.0
2017-06-29,28.37,28.52,28.3686,28.5,2513,17.4528271793253,17.5451050812251,17.4519659189076,17.5328013609718,4084.94333138501,0.0,1.0
2017-06-30,28.58,28.58,28.5472,28.5472,872,17.5820162419851,17.5820162419851,17.5618381407696,17.5618381407696,1417.45745521995,0.0,1.0
2017-07-03,28.59,28.61,28.58,28.58,400,17.5881681021117,17.600471822365,17.5820162419851,17.5820162419851,650.209841844015,0.0,1.0
2017-07-05,28.5599,28.5599,28.55,28.55,506,17.5696510031305,17.5696510031305,17.5635606616051,17.5635606616051,822.515449932677,0.0,1.0
2017-07-06,28.0196,28.0699,28.0196,28.06,1614,17.4681779158993,17.4995362989301,17.4681779158993,17.4933643706596,2588.9153761617,0.375353,1.0
2017-07-07,28.17,28.18,28.1672,28.18,1558,17.5619413514427,17.568175622423,17.5601957555682,17.568175622423,2499.08931602226,0.0,1.0
2017-07-10,28.208,28.208,28.208,28.208,400,17.5856315811678,17.5856315811678,17.5856315811678,17.5856315811678,641.614715281709,0.0,1.0
2017-07-11,28.2036,28.2036,28.15,28.15,1281,17.5828885019364,17.5828885019364,17.5494728094822,17.5494728094822,2054.77112568968,0.0,1.0
2017-07-12,28.33,28.34,28.325,28.325,696,17.6616896871272,17.6679239581074,17.658572551637,17.658572551637,1116.40960459017,0.0,1.0
2017-07-13,28.43,28.43,28.425,28.425,544,17.7240323969299,17.7240323969299,17.7209152614398,17.7209152614398,872.596012783127,0.0,1.0
2017-07-14,28.43,28.43,28.43,28.43,1,17.7240323969299,17.7240323969299,17.7240323969299,17.7240323969299,1.60403678820428,0.0,1.0
2017-07-17,28.46,28.47,28.46,28.47,391,17.7427352098708,17.748969480851,17.7427352098708,17.748969480851,627.17838418787,0.0,1.0
2017-07-18,28.4399,28.4399,28.39,28.4,1355,17.7302043252004,17.7302043252004,17.6990953130088,17.7053295839891,2173.46984801679,0.0,1.0
2017-07-19,28.5927,28.6104,28.5927,28.598,5114,17.8254639857791,17.8364986454141,17.8254639857791,17.8287681493986,8203.04413487664,0.0,1.0
2017-07-20,28.593,28.593,28.593,28.593,0,17.8256510139085,17.8256510139085,17.8256510139085,17.8256510139085,0,0.0,1.0
2017-07-21,28.5104,28.52,28.5104,28.52,557,17.7741559356114,17.7801408357524,17.7741559356114,17.7801408357524,893.448491029779,0.0,1.0
2017-07-24,28.46,28.48,28.38,28.4,119905,17.7427352098708,17.7552037518313,17.6928610420285,17.7053295839891,192332.031089633,0.0,1.0
2017-07-25,28.5336,28.55,28.53,28.53,607,17.7886194442856,17.7988436486933,17.7863751067327,17.7863751067327,973.650330439995,0.0,1.0
2017-07-26,28.6,28.6,28.6,28.6,742,17.8300150035947,17.8300150035947,17.8300150035947,17.8300150035947,1190.19529684757,0.0,1.0
2017-07-27,28.58,28.696,28.579,28.69,3459,17.8175464616341,17.8898640050053,17.8169230345361,17.8861234424172,5548.36325039858,0.0,1.0
2017-07-28,28.42,28.46,28.4,28.46,56395,17.7177981259497,17.7427352098708,17.7053295839891,17.7427352098708,90459.6546707799,0.0,1.0
2017-07-31,28.42,28.42,28.42,28.42,114,17.7177981259497,17.7177981259497,17.7177981259497,17.7177981259497,182.860193855287,0.0,1.0
2017-08-01,28.42,28.42,28.42,28.42,0,17.7177981259497,17.7177981259497,17.7177981259497,17.7177981259497,0,0.0,1.0
2017-08-02,28.61,28.67,28.54,28.67,45381,17.8362492745749,17.8736549004566,17.792609377713,17.8736549004566,72792.7934854983,0.0,1.0
2017-08-03,28.61,28.61,28.61,28.61,75,17.8362492745749,17.8362492745749,17.8362492745749,17.8362492745749,120.302759115321,0.0,1.0
2017-08-04,28.838,28.84,28.837,28.837,2032,17.9783906529253,17.9796375071213,17.9777672258272,17.9777672258272,3259.40275363108,0.0,1.0
2017-08-07,28.865,28.865,28.865,28.865,224,17.995223184572,17.995223184572,17.995223184572,17.995223184572,359.304240557758,0.0,1.0
2017-08-08,28.845,28.845,28.845,28.845,300,17.9827546426115,17.9827546426115,17.9827546426115,17.9827546426115,481.211036461281,0.0,1.0
2017-08-09,28.68,28.6834,28.68,28.6834,449,17.8798891714369,17.8820088235702,17.8798891714369,17.8820088235702,720.212517903718,0.0,1.0
2017-08-10,28.68,28.68,28.68,28.68,1,17.8798891714369,17.8798891714369,17.8798891714369,17.8798891714369,1.60403678820427,0.0,1.0
2017-08-11,28.2098,28.2152,28.2098,28.2152,247,17.5867537499442,17.5901202562736,17.5867537499442,17.5901202562736,396.197086686456,0.0,1.0
2017-08-14,28.5,28.5088,28.4972,28.4972,1634,17.7676722937919,17.7731584522545,17.7659266979174,17.7659266979174,2620.99611192578,0.0,1.0
2017-08-15,28.56,28.56,28.56,28.56,3053,17.8050779196735,17.8050779196735,17.8050779196735,17.8050779196735,4897.12431438766,0.0,1.0
2017-08-16,28.62,28.69,28.62,28.69,1792,17.8424835455552,17.8861234424172,17.8424835455552,17.8861234424172,2874.43392446206,0.0,1.0
2017-08-17,28.43,28.5883,28.43,28.5883,3601,17.7240323969299,17.8227209065477,17.7240323969299,17.8227209065477,5776.1364743236,0.0,1.0
2017-08-18,28.48,28.48,28.48,28.48,102,17.7552037518313,17.7552037518313,17.7552037518313,17.7552037518313,163.611752396836,0.0,1.0
2017-08-21,28.385,28.385,28.38,28.38,401,17.6959781775187,17.6959781775187,17.6928610420285,17.6928610420285,643.218752069913,0.0,1.0
2017-08-22,28.66,28.66,28.6101,28.6101,563,17.8674206294763,17.8674206294763,17.8363116172847,17.8363116172847,903.072711759008,0.0,1.0
2017-08-23,28.575,28.575,28.575,28.575,300,17.814429326144,17.814429326144,17.814429326144,17.814429326144,481.211036461281,0.0,1.0
2017-08-24,28.575,28.575,28.575,28.575,0,17.814429326144,17.814429326144,17.814429326144,17.814429326144,0,0.0,1.0
2017-08-25,28.5863,28.59,28.5863,28.5899,3400,17.8214740523517,17.8237807326144,17.8214740523517,17.8237183899046,5453.72507989453,0.0,1.0
2017-08-28,28.495,28.495,28.495,28.495,103,17.7645551583017,17.7645551583017,17.7645551583017,17.7645551583017,165.215789185041,0.0,1.0
2017-08-29,28.495,28.495,28.495,28.495,0,17.7645551583017,17.7645551583017,17.7645551583017,17.7645551583017,0,0.0,1.0
2017-08-30,28.575,28.575,28.5336,28.55,653,17.814429326144,17.814429326144,17.7886194442856,17.7988436486933,1047.43602269739,0.0,1.0
2017-08-31,28.765,28.765,28.765,28.765,361,17.9328804747692,17.9328804747692,17.9328804747692,17.9328804747692,579.057280541744,0.0,1.0
2017-09-01,28.915,28.92,28.87,28.9,819,18.0263945394734,18.0295116749635,17.9983403200622,18.017043133003,1313.7061295393,0.0,1.0
2017-09-05,28.438,28.66,28.438,28.66,303,17.7290198137142,17.8674206294763,17.7290198137142,17.8674206294763,486.023146825894,0.0,1.0
2017-09-06,28.6888,28.6888,28.68,28.68,1000,17.8853753298995,17.8853753298995,17.8798891714369,17.8798891714369,1604.03678820428,0.0,1.0
2017-09-07,28.7702,28.7804,28.738,28.738,2261,17.936122295679,17.9424812520789,17.9160479431225,17.9160479431225,3626.72717812986,0.0,1.0
2017-09-08,28.75,28.75,28.75,28.75,272,17.9235290682988,17.9235290682988,17.9235290682988,17.9235290682988,436.298006391563,0.0,1.0
2017-09-11,29.07,29.09,29.057,29.057,16571,18.1230257396677,18.1354942816283,18.1149211873934,18.1149211873934,26580.4936173331,0.0,1.0
2017-09-12,29.059,29.0698,29.059,29.0698,4424,18.1161680415894,18.1229010542481,18.1161680415894,18.1229010542481,7096.25875101571,0.0,1.0
2017-09-13,29.1,29.11,29.09,29.11,2600,18.1417285526085,18.1479628235888,18.1354942816283,18.1479628235888,4170.49564933112,0.0,1.0
2017-09-14,29.095,29.11,29.09,29.11,3475,18.1386114171184,18.1479628235888,18.1354942816283,18.1479628235888,5574.02783900986,0.0,1.0
2017-09-15,29.07,29.07,29.039,29.04,670,18.1230257396677,18.1230257396677,18.1036994996289,18.1043229267269,1074.70464809686,0.0,1.0
2017-09-18,29.175,29.175,29.175,29.175,200,18.1884855849606,18.1884855849606,18.1884855849606,18.1884855849606,320.807357640856,0.0,1.0
2017-09-19,29.175,29.175,29.175,29.175,0,18.1884855849606,18.1884855849606,18.1884855849606,18.1884855849606,0,0.0,1.0
2017-09-20,29.36,29.36,29.24,29.24,4854,18.3038195980958,18.3038195980958,18.2290083463324,18.2290083463324,7785.99456994354,0.0,1.0
2017-09-21,29.36,29.36,29.36,29.36,104,18.3038195980958,18.3038195980958,18.3038195980958,18.3038195980958,166.819825973244,0.0,1.0
2017-09-22,29.36,29.36,29.36,29.36,97,18.3038195980958,18.3038195980958,18.3038195980958,18.3038195980958,155.591568455814,0.0,1.0
2017-09-25,29.27,29.27,29.27,29.27,168,18.2477111592733,18.2477111592733,18.2477111592733,18.2477111592733,269.478180418318,0.0,1.0
2017-09-26,29.28,29.29,29.26,29.29,2165,18.2539454302535,18.2601797012338,18.241476888293,18.2601797012338,3472.73964646226,0.0,1.0
2017-09-27,29.4172,29.4172,29.3411,29.3411,720,18.339479628103,18.339479628103,18.292036825943,18.292036825943,1154.90648750708,0.0,1.0
2017-09-28,29.5498,29.55,29.5346,29.545,1333,18.4221460613014,18.4222707467211,18.4126699694114,18.4191536112309,2138.1810386763,0.0,1.0
2017-09-29,29.7486,29.7486,29.7486,29.7486,284,18.5460833683894,18.5460833683894,18.5460833683894,18.5460833683894,455.546447850013,0.0,1.0
2017-10-02,29.749,29.749,29.749,29.749,0,18.5463327392286,18.5463327392286,18.5463327392286,18.5463327392286,0,0.0,1.0
2017-10-03,29.956,29.96,29.8999,29.8999,1070,18.6753821485203,18.6778758569124,18.640407888321,18.640407888321,1716.31936337858,0.0,1.0
2017-10-04,29.8715,29.9,29.87,29.87,625,18.622702558737,18.6404702310308,18.6217674180899,18.6217674180899,1002.52299262767,0.0,1.0
2017-10-05,29.97,29.97,29.851,29.9,525,18.6841101278927,18.6841101278927,18.6099223032274,18.6404702310308,842.119313807245,0.0,1.0
2017-10-06,29.8696,29.8696,29.8696,29.8696,192,18.6215180472507,18.6215180472507,18.6215180472507,18.6215180472507,307.975063335221,0.0,1.0
2017-10-09,29.84,29.94,29.84,29.94,935,18.6030646051491,18.6654073149519,18.6030646051491,18.6654073149519,1499.774396971,0.0,1.0
2017-10-10,29.84,29.84,29.84,29.84,13,18.6030646051491,18.6030646051491,18.6030646051491,18.6030646051491,20.8524782466556,0.0,1.0
2017-10-11,29.84,29.84,29.84,29.84,13,18.6030646051491,18.6030646051491,18.6030646051491,18.6030646051491,20.8524782466556,0.0,1.0
2017-10-12,30.116,30.135,30.116,30.12,4185,18.7751304842048,18.7869755990673,18.7751304842048,18.7776241925969,6712.89395863488,0.0,1.0
2017-10-13,30.2344,30.26,30.23,30.23,323,18.8489442526113,18.8649039863208,18.8462011733799,18.8462011733799,518.10388258998,0.0,1.0
2017-10-16,30.3056,30.3056,30.21,30.21,3179,18.8933322619908,18.8933322619908,18.8337326314194,18.8337326314194,5099.2329497014,0.0,1.0
2017-10-17,30.1928,30.195,30.1928,30.195,506,18.8230096853333,18.824381224949,18.8230096853333,18.824381224949,811.642614831364,0.0,1.0
2017-10-18,30.29,30.29,30.25,30.25,419,18.8836067992616,18.8836067992616,18.8586697153405,18.8586697153405,672.091414257592,0.0,1.0
2017-10-19,30.0442,30.0442,30.0217,30.0217,1277,18.7303684185664,18.7303684185664,18.7163413088608,18.7163413088608,2048.35497853686,0.0,1.0
2017-10-20,30.177,30.177,30.16,30.16,409,18.8131595371845,18.8131595371845,18.802561276518,18.802561276518,656.051046375547,0.0,1.0
2017-10-23,30.177,30.177,30.177,30.177,66,18.8131595371845,18.8131595371845,18.8131595371845,18.8131595371845,105.866428021482,0.0,1.0
2017-10-24,30.3,30.34,30.2938,30.31,2724,18.8898410702419,18.914778154163,18.8859758222341,18.8960753412222,4369.39621106844,0.0,1.0
2017-10-25,30.17,30.22,30.16,30.22,548,18.8087955474983,18.8399669023997,18.802561276518,18.8399669023997,879.012159935942,0.0,1.0
2017-10-26,30.17,30.17,30.17,30.17,86,18.8087955474983,18.8087955474983,18.8087955474983,18.8087955474983,137.947163785567,0.0,1.0
2017-10-27,30.5099,30.51,30.4838,30.4838,1128,19.0206984181179,19.0207607608277,19.0044269708594,19.0044269708594,1809.35349709442,0.0,1.0
2017-10-30,30.4987,30.4987,30.4903,30.4903,346,19.01371603462,19.01371603462,19.0084792469966,19.0084792469966,554.996728718679,0.0,1.0
2017-10-31,30.7021,30.73,30.6966,30.6987,2939,19.1405211063589,19.1579147223938,19.1370922573197,19.1384014542256,4714.26412053235,0.0,1.0
2017-11-01,30.8647,30.88,30.855,30.8628,3008,19.2418903524982,19.251428787098,19.2358431096473,19.2407058410119,4824.94265891845,0.0,1.0
2017-11-02,30.82,30.82,30.82,30.82,219,19.2140231612163,19.2140231612163,19.2140231612163,19.2140231612163,351.284056616737,0.0,1.0
2017-11-03,30.82,30.82,30.82,30.82,92,19.2140231612163,19.2140231612163,19.2140231612163,19.2140231612163,147.571384514794,0.0,1.0
2017-11-06,30.922,30.93,30.9,30.93,1896,19.2776127252152,19.2826001419994,19.2638973290586,19.2826001419994,3041.2537504353,0.0,1.0
2017-11-07,30.9,30.9,30.82,30.8858,9800,19.2638973290586,19.2638973290586,19.2140231612163,19.2550446642666,15719.5605244019,0.0,1.0
2017-11-08,30.9465,30.95,30.9465,30.95,2616,19.2928866891169,19.29506868396,19.2928866891169,19.29506868396,4196.16023794237,0.0,1.0
2017-11-09,30.4927,30.56,30.4927,30.56,2836,19.0099754720318,19.0519321157291,19.0099754720318,19.0519321157291,4549.04833134733,0.0,1.0
2017-11-10,30.46,30.46,30.4,30.41,6708,18.9895894059263,18.9895894059263,18.9521837800447,18.9584180510249,10759.8787752743,0.0,1.0
2017-11-13,30.28,30.3,30.27,30.29,3038,18.8773725282813,18.8898410702419,18.8711382573011,18.8836067992616,4873.0637625646,0.0,1.0
2017-11-14,30.28,30.28,30.28,30.28,77,18.8773725282813,18.8773725282813,18.8773725282813,18.8773725282813,123.510832691729,0.0,1.0
2017-11-15,29.97,29.97,29.84,29.84,1199,18.6841101278927,18.6841101278927,18.6030646051491,18.6030646051491,1923.24010905693,0.0,1.0
2017-11-16,30.3625,30.37,30.3625,30.3699,1609,18.9288052638686,18.9334809671038,18.9288052638686,18.933418624394,2580.89519222068,0.0,1.0
2017-11-17,30.363,30.363,30.363,30.363,0,18.9291169774176,18.9291169774176,18.9291169774176,18.9291169774176,0,0.0,1.0
2017-11-20,30.47,30.47,30.41,30.41,4956,18.9958236769066,18.9958236769066,18.9584180510249,18.9584180510249,7949.60632234039,0.0,1.0
2017-11-21,30.47,30.47,30.47,30.47,81,18.9958236769066,18.9958236769066,18.9958236769066,18.9958236769066,129.926979844546,0.0,1.0
2017-11-22,30.573,30.71,30.56,30.71,13557,19.0600366680035,19.1454461804333,19.0519321157291,19.1454461804333,21745.9267376853,0.0,1.0
2017-11-24,30.66,30.66,30.66,30.66,250,19.1142748255319,19.1142748255319,19.1142748255319,19.1142748255319,401.009197051068,0.0,1.0
2017-11-27,30.5,30.57,30.49,30.57,7649,19.0145264898474,19.0581663867094,19.0082922188672,19.0581663867094,12269.2773929745,0.0,1.0
2017-11-28,30.554,30.554,30.554,30.554,365,19.0481915531409,19.0481915531409,19.0481915531409,19.0481915531409,585.473427694562,0.0,1.0
2017-11-29,30.54,30.66,30.54,30.66,3187,19.0394635737686,19.1142748255319,19.0394635737686,19.1142748255319,5112.06524400701,0.0,1.0
2017-11-30,30.68,30.688,30.68,30.68,2595,19.1267433674924,19.1317307842767,19.1267433674924,19.1267433674924,4162.4754653901,0.0,1.0
2017-12-01,30.68,30.68,30.68,30.68,66,19.1267433674924,19.1267433674924,19.1267433674924,19.1267433674924,105.866428021482,0.0,1.0
2017-12-04,30.64,30.65,30.623,30.64,828,19.1018062835713,19.1080405545516,19.0912080229049,19.1018062835713,1328.14246063314,0.0,1.0
2017-12-05,30.64,30.64,30.64,30.64,0,19.1018062835713,19.1018062835713,19.1018062835713,19.1018062835713,0,0.0,1.0
2017-12-06,30.42,30.42,30.4199,30.4199,415,18.9646523220052,18.9646523220052,18.9645899792954,18.9645899792954,665.675267104775,0.0,1.0
2017-12-07,30.55,30.5501,30.55,30.55,5544,19.0456978447488,19.0457601874586,19.0456978447488,19.0456978447488,8892.77995380451,0.0,1.0
2017-12-08,30.797,30.797,30.78,30.78,2075,19.1996843379617,19.1996843379617,19.1890860772952,19.1890860772952,3328.37633552387,0.0,1.0
2017-12-11,30.797,30.797,30.797,30.797,126,19.1996843379617,19.1996843379617,19.1996843379617,19.1996843379617,202.108635313739,0.0,1.0
2017-12-12,30.797,30.797,30.797,30.797,0,19.1996843379617,19.1996843379617,19.1996843379617,19.1996843379617,0,0.0,1.0
2017-12-13,30.73,30.763,30.73,30.763,1137,19.1579147223938,19.1784878166288,19.1579147223938,19.1784878166288,1823.78982818826,0.0,1.0
2017-12-14,30.73,30.73,30.73,30.73,100,19.1579147223938,19.1579147223938,19.1579147223938,19.1579147223938,160.403678820428,0.0,1.0
2017-12-15,30.73,30.73,30.73,30.73,0,19.1579147223938,19.1579147223938,19.1579147223938,19.1579147223938,0,0.0,1.0
2017-12-18,31.1,31.1,31.0,31.0,423,19.3885827486641,19.3885827486641,19.3262400388613,19.3262400388613,678.507561410409,0.0,1.0
2017-12-19,31.05,31.06,31.05,31.06,396,19.3574113937627,19.363645664743,19.3574113937627,19.363645664743,635.198568128894,0.0,1.0
2017-12-20,31.1,31.1,31.093,31.093,2324,19.3885827486641,19.3885827486641,19.3842187589779,19.3842187589779,3727.78149578674,0.0,1.0
2017-12-21,31.203,31.249,31.203,31.23,3706,19.452795739761,19.4814733862703,19.452795739761,19.4696282714077,5944.56033708504,0.0,1.0
2017-12-22,31.223,31.23,31.223,31.229,2450,19.4652642817215,19.4696282714077,19.4652642817215,19.4690048443097,3929.89013110048,0.0,1.0
2017-12-26,31.24,31.24,31.24,31.24,1340,19.475862542388,19.475862542388,19.475862542388,19.475862542388,2149.40929619373,0.0,1.0
2017-12-27,31.31,31.37,31.31,31.37,2061,19.51950243925,19.5569080651316,19.51950243925,19.5569080651316,3305.919820489,0.0,1.0
2017-12-28,30.95,30.95,30.95,30.95,158,19.5469519343761,19.5469519343761,19.5469519343761,19.5469519343761,250.171996964911,0.40403,1.0
2017-12-29,30.969,30.969,30.969,30.969,169,19.5589516786977,19.5589516786977,19.5589516786977,19.5589516786977,267.589034728291,0.0,1.0
2018-01-02,30.96,30.96,30.96,30.96,1072,19.5532675892822,19.5532675892822,19.5532675892822,19.5532675892822,1697.36949839484,0.0,1.0
2018-01-03,31.31,31.31,31.218,31.23,2772,19.7743155109957,19.7743155109957,19.7162114858596,19.7237902717469,4389.09351637172,0.0,1.0
2018-01-04,31.519,31.519,31.519,31.519,297,19.9063126985331,19.9063126985331,19.9063126985331,19.9063126985331,470.260019611258,0.0,1.0
2018-01-05,31.68,31.68,31.61,31.61,1319,20.0079947425213,20.0079947425213,19.9637851581786,19.9637851581786,2088.46116453619,0.0,1.0
2018-01-08,31.714,31.754,31.7,31.754,2269,20.0294679692021,20.0547305888265,20.0206260523335,20.0547305888265,3592.65988046444,0.0,1.0
2018-01-09,31.8,31.818,31.8,31.818,345,20.0837826013945,20.0951507802255,20.0837826013945,20.0951507802255,546.261638942369,0.0,1.0
2018-01-10,31.603,31.603,31.6,31.6,526,19.9593641997444,19.9593641997444,19.9574695032725,19.9574695032725,832.851078503436,0.0,1.0
2018-01-11,31.663,31.663,31.64,31.64,293,19.997258129181,19.997258129181,19.9827321228969,19.9827321228969,463.926551333663,0.0,1.0
2018-01-12,31.809,31.83,31.809,31.83,416,20.08946669081,20.1027295661128,20.08946669081,20.1027295661128,658.680700869639,0.0,1.0
2018-01-16,31.633,31.633,31.633,31.633,210,19.9783111644627,19.9783111644627,19.9783111644627,19.9783111644627,332.507084573615,0.0,1.0
2018-01-17,31.8,31.8,31.8,31.8,322,20.0837826013945,20.0837826013945,20.0837826013945,20.0837826013945,509.844196346211,0.0,1.0
2018-01-18,31.691,31.71,31.69,31.71,1810,20.014941962918,20.0269417072396,20.0143103974274,20.0269417072396,2865.89439561069,0.0,1.0
2018-01-19,31.873,31.873,31.83,31.83,416,20.129886882209,20.129886882209,20.1027295661128,20.1027295661128,658.68070086964,0.0,1.0
2018-01-22,31.912,31.912,31.91,31.91,900,20.1545179363428,20.1545179363428,20.1532548053616,20.1532548053616,1425.03036245836,0.0,1.0
2018-01-23,32.03,32.038,32.03,32.038,305,20.2290426642348,20.2340951881597,20.2290426642348,20.2340951881597,482.926956166442,0.0,1.0
2018-01-24,32.03,32.03,32.03,32.03,99,20.2290426642348,20.2290426642348,20.2290426642348,20.2290426642348,156.753339870419,0.0,1.0
2018-01-25,31.809,31.809,31.803,31.804,2633,20.08946669081,20.08946669081,20.0856772978664,20.086308863357,4169.00549372538,0.0,1.0
2018-01-26,31.97,31.97,31.97,31.97,634,20.1911487347982,20.1911487347982,20.1911487347982,20.1911487347982,1003.85472199844,0.0,1.0
2018-01-29,31.813,31.813,31.813,31.813,698,20.0919929527724,20.0919929527724,20.0919929527724,20.0919929527724,1105.19021443993,0.0,1.0
2018-01-30,31.575,31.58,31.575,31.58,1056,19.9416803660073,19.9448381934603,19.9416803660073,19.9448381934603,1672.03562528447,0.0,1.0
2018-01-31,31.473,31.473,31.465,31.465,584,19.8772606859651,19.8772606859651,19.8722081620402,19.8722081620402,924.686368528531,0.0,1.0
2018-02-01,31.473,31.473,31.473,31.473,0,19.8772606859651,19.8772606859651,19.8772606859651,19.8772606859651,0,0.0,1.0
2018-02-02,31.173,31.231,31.173,31.231,1619,19.6877910387821,19.7244218372375,19.6877910387821,19.7244218372375,2563.47128535564,0.0,1.0
2018-02-05,29.89,30.67,29.817,30.67,7017,18.8774925143296,19.3701135970053,18.8313882335151,19.3701135970053,11110.486725967,0.0,1.0
2018-02-06,30.0,30.0,29.97,29.97,1124,18.9469647182967,18.9469647182967,18.9280177535784,18.9280177535784,1779.70458600354,0.0,1.0
2018-02-07,30.29,30.38,30.24,30.26,6142,19.1301187105736,19.1869596047285,19.0985404360431,19.1111717458553,9725.04054024355,0.0,1.0
2018-02-08,29.52,29.63,29.52,29.63,1209,18.643813282804,18.7132854867711,18.643813282804,18.7132854867711,1914.29078690238,0.0,1.0
2018-02-09,29.636,29.64,29.34,29.34,9433,18.7170748797147,18.7196011416772,18.5301314944942,18.5301314944942,14935.901565633,0.0,1.0
2018-02-12,29.97,30.01,29.933,29.933,351,18.9280177535784,18.9532803732028,18.9046498304259,18.9046498304259,555.761841358758,0.0,1.0
2018-02-13,29.77,29.77,29.765,29.765,2101,18.8017046554564,18.8017046554564,18.7985468280034,18.7985468280034,3326.65421280556,0.0,1.0
2018-02-14,30.0,30.0,29.78,29.78,1600,18.9469647182967,18.9469647182967,18.8080203103625,18.8080203103625,2533.38731103707,0.0,1.0
2018-02-15,30.13,30.13,30.121,30.121,598,19.029068232076,19.029068232076,19.0233841426605,19.0233841426605,946.853507500106,0.0,1.0
2018-02-16,30.44,30.44,30.387,30.387,568,19.2248535341651,19.2248535341651,19.1913805631627,19.1913805631627,899.352495418159,0.0,1.0
2018-02-20,30.68,30.68,30.596,30.596,596,19.3764292519114,19.3764292519114,19.3233777507002,19.3233777507002,943.686773361311,0.0,1.0
2018-02-21,30.69,30.69,30.69,30.69,907,19.3827449068175,19.3827449068175,19.3827449068175,19.3827449068175,1436.11393194414,0.0,1.0
2018-02-22,30.5598,30.5598,30.5598,30.5598,100,19.3005150799401,19.3005150799401,19.3005150799401,19.3005150799401,158.336706939817,0.0,1.0
2018-02-23,30.857,30.857,30.79,30.79,792,19.4882163437494,19.4882163437494,19.4459014558785,19.4459014558785,1254.02671896335,0.0,1.0
2018-02-26,31.01,31.01,30.94,30.94,356,19.5848458638127,19.5848458638127,19.54063627947,19.54063627947,563.678676705749,0.0,1.0
2018-02-27,31.01,31.01,31.01,31.01,0,19.5848458638127,19.5848458638127,19.5848458638127,19.5848458638127,0,0.0,1.0
2018-02-28,31.01,31.01,31.01,31.01,0,19.5848458638127,19.5848458638127,19.5848458638127,19.5848458638127,0,0.0,1.0
2018-03-01,30.2,30.2,30.2,30.2,300,19.0732778164187,19.0732778164187,19.0732778164187,19.0732778164187,475.010120819451,0.0,1.0
2018-03-02,30.01,30.014,29.74,29.74,4608,18.9532803732028,18.9558066351653,18.7827576907381,18.7827576907381,7296.15545578677,0.0,1.0
2018-03-05,30.01,30.01,30.01,30.01,0,18.9532803732028,18.9532803732028,18.9532803732028,18.9532803732028,0,0.0,1.0
2018-03-06,30.01,30.01,30.01,30.01,2,18.9532803732028,18.9532803732028,18.9532803732028,18.9532803732028,3.16673413879634,0.0,1.0
2018-03-07,30.32,30.32,30.32,30.32,526,19.1490656752919,19.1490656752919,19.1490656752919,19.1490656752919,832.851078503437,0.0,1.0
2018-03-08,30.746,30.746,30.746,30.746,200,19.4181125742917,19.4181125742917,19.4181125742917,19.4181125742917,316.673413879634,0.0,1.0
2018-03-09,30.82,30.82,30.82,30.82,410,19.4648484205968,19.4648484205968,19.4648484205968,19.4648484205968,649.180498453251,0.0,1.0
2018-03-12,30.95,30.95,30.95,30.95,300,19.5469519343761,19.5469519343761,19.5469519343761,19.5469519343761,475.010120819451,0.0,1.0
2018-03-13,30.95,30.95,30.95,30.95,0,19.5469519343761,19.5469519343761,19.5469519343761,19.5469519343761,0,0.0,1.0
2018-03-14,30.795,30.94,30.795,30.94,1226,19.4490592833316,19.54063627947,19.4490592833316,19.54063627947,1941.20802708215,0.0,1.0
2018-03-15,30.919,30.919,30.82,30.868,1023,19.5273734041672,19.5273734041672,19.4648484205968,19.4951635641461,1619.78451199433,0.0,1.0
2018-03-16,30.767,30.767,30.76,30.76,670,19.4313754495945,19.4313754495945,19.4269544911602,19.4269544911602,1060.85593649677,0.0,1.0
2018-03-19,30.435,30.435,30.43,30.43,2845,19.221695706712,19.221695706712,19.218537879259,19.218537879259,4504.6793124378,0.0,1.0
2018-03-20,30.435,30.435,30.435,30.435,13,19.221695706712,19.221695706712,19.221695706712,19.221695706712,20.5837719021762,0.0,1.0
2018-03-21,30.525,30.525,30.525,30.525,200,19.2785366008669,19.2785366008669,19.2785366008669,19.2785366008669,316.673413879634,0.0,1.0
2018-03-22,30.525,30.525,30.525,30.525,0,19.2785366008669,19.2785366008669,19.2785366008669,19.2785366008669,0,0.0,1.0
2018-03-23,30.525,30.525,30.525,30.525,120,19.2785366008669,19.2785366008669,19.2785366008669,19.2785366008669,190.004048327781,0.0,1.0
2018-03-26,29.98,29.98,29.72,29.74,6214,18.9343334084845,18.9343334084845,18.7701263809259,18.7827576907381,9839.04296924024,0.0,1.0
2018-03-27,29.97,30.3,29.97,30.3,2300,18.9280177535784,19.1364343654797,18.9280177535784,19.1364343654797,3641.7442596158,0.0,1.0
2018-03-28,30.262,30.262,30.08,30.12,16203,19.1124348768365,19.1124348768365,18.9974899575455,19.0227525771699,25655.2966254586,0.0,1.0
2018-03-29,30.262,30.262,30.262,30.262,22,19.1124348768365,19.1124348768365,19.1124348768365,19.1124348768365,34.8340755267598,0.0,1.0
2018-04-02,30.262,30.262,30.262,30.262,0,19.1124348768365,19.1124348768365,19.1124348768365,19.1124348768365,0,0.0,1.0
2018-04-03,30.17,30.3,30.17,30.3,1745,19.0543308517004,19.1364343654797,19.0543308517004,19.1364343654797,2762.97553609981,0.0,1.0
2018-04-04,30.327,30.34,30.1,30.1,3002,19.1534866337261,19.1616969851041,19.0101212673577,19.0101212673577,4753.26794233332,0.0,1.0
2018-04-05,30.327,30.327,30.327,30.327,35,19.1534866337261,19.1534866337261,19.1534866337261,19.1534866337261,55.4178474289361,0.0,1.0
2018-04-06,30.441,30.441,30.441,30.441,924,19.2254850996557,19.2254850996557,19.2254850996557,19.2254850996557,1463.03117212391,0.0,1.0
2018-04-09,30.441,30.441,30.441,30.441,18,19.2254850996557,19.2254850996557,19.2254850996557,19.2254850996557,28.500607249167,0.0,1.0
2018-04-10,30.72,30.72,30.72,30.72,200,19.4016918715358,19.4016918715358,19.4016918715358,19.4016918715358,316.673413879635,0.0,1.0
2018-04-11,30.72,30.72,30.72,30.72,158,19.4016918715358,19.4016918715358,19.4016918715358,19.4016918715358,250.171996964911,0.0,1.0
2018-04-12,30.72,30.72,30.72,30.72,97,19.4016918715358,19.4016918715358,19.4016918715358,19.4016918715358,153.586605731623,0.0,1.0
2018-04-13,30.786,30.786,30.786,30.786,396,19.4433751939161,19.4433751939161,19.4433751939161,19.4433751939161,627.013359481675,0.0,1.0
2018-04-16,30.786,30.786,30.786,30.786,0,19.4433751939161,19.4433751939161,19.4433751939161,19.4433751939161,0,0.0,1.0
2018-04-17,30.786,30.786,30.786,30.786,65,19.4433751939161,19.4433751939161,19.4433751939161,19.4433751939161,102.918859510881,0.0,1.0
2018-04-18,31.229,31.259,31.229,31.259,710,19.7231587062563,19.7421056709746,19.7231587062563,19.7421056709746,1124.1906192727,0.0,1.0
2018-04-19,31.229,31.229,31.229,31.229,0,19.7231587062563,19.7231587062563,19.7231587062563,19.7231587062563,0,0.0,1.0
2018-04-20,31.19,31.211,31.189,31.211,423,19.6985276521225,19.7117905274253,19.6978960866319,19.7117905274253,669.764270355426,0.0,1.0
2018-04-23,31.317,31.317,31.317,31.317,122,19.7787364694299,19.7787364694299,19.7787364694299,19.7787364694299,193.170782466577,0.0,1.0
2018-04-24,31.08,31.28,31.08,31.28,380,19.6290554481554,19.7553685462774,19.6290554481554,19.7553685462774,601.679486371305,0.0,1.0
2018-04-25,31.08,31.08,31.08,31.08,14,19.6290554481554,19.6290554481554,19.6290554481554,19.6290554481554,22.1671389715744,0.0,1.0
2018-04-26,31.45,31.45,31.45,31.45,109,19.8627346796811,19.8627346796811,19.8627346796811,19.8627346796811,172.5870105644,0.0,1.0
2018-04-27,31.469,31.469,31.469,31.469,1389,19.8747344240026,19.8747344240026,19.8747344240026,19.8747344240026,2199.29685939406,0.0,1.0
2018-04-30,31.469,31.469,31.469,31.469,251,19.8747344240026,19.8747344240026,19.8747344240026,19.8747344240026,397.425134418942,0.0,1.0
2018-05-01,31.4,31.45,31.4,31.45,1834,19.8311564051506,19.8627346796811,19.8311564051506,19.8627346796811,2903.89520527624,0.0,1.0
2018-05-02,31.66,31.66,31.66,31.66,500,19.9953634327091,19.9953634327091,19.9953634327091,19.9953634327091,791.683534699087,0.0,1.0
2018-05-03,31.66,31.66,31.66,31.66,0,19.9953634327091,19.9953634327091,19.9953634327091,19.9953634327091,0,0.0,1.0
2018-05-04,31.66,31.66,31.66,31.66,10,19.9953634327091,19.9953634327091,19.9953634327091,19.9953634327091,15.8336706939817,0.0,1.0
2018-05-07,31.66,31.66,31.66,31.66,0,19.9953634327091,19.9953634327091,19.9953634327091,19.9953634327091,0,0.0,1.0
2018-05-08,31.66,31.66,31.66,31.66,0,19.9953634327091,19.9953634327091,19.9953634327091,19.9953634327091,0,0.0,1.0
2018-05-09,32.018,32.039,31.95,31.95,1102,20.2214638783475,20.2347267536503,20.178517424986,20.178517424986,1744.87051047678,0.0,1.0
2018-05-10,32.08,32.09,31.99,31.99,642,20.2606209387653,20.2669365936714,20.2037800446104,20.2037800446104,1016.52165855362,0.0,1.0
2018-05-11,32.14,32.14,32.14,32.14,204,20.2985148682019,20.2985148682019,20.2985148682019,20.2985148682019,323.006882157226,0.0,1.0
2018-05-14,32.14,32.14,32.14,32.14,1,20.2985148682019,20.2985148682019,20.2985148682019,20.2985148682019,1.58336706939817,0.0,1.0
2018-05-15,32.086,32.15,32.086,32.15,804,20.2644103317089,20.304830523108,20.2644103317089,20.304830523108,1273.02712379613,0.0,1.0
2018-05-16,32.18,32.18,32.14,32.14,863,20.3237774878263,20.3237774878263,20.2985148682019,20.2985148682019,1366.44578089062,0.0,1.0
2018-05-17,32.3,32.3,32.3,32.3,126,20.3995653466995,20.3995653466995,20.3995653466995,20.3995653466995,199.504250744169,0.0,1.0
2018-05-18,32.22,32.26,32.205,32.26,6044,20.3490401074507,20.3743027270751,20.3395666250915,20.3743027270751,9569.87056744253,0.0,1.0
2018-05-21,32.22,32.22,32.22,32.22,34,20.3490401074507,20.3490401074507,20.3490401074507,20.3490401074507,53.8344803595377,0.0,1.0
2018-05-22,32.36,32.36,32.344,32.344,1336,20.4374592761361,20.4374592761361,20.4273542282863,20.4273542282863,2115.37840471595,0.0,1.0
2018-05-23,32.11,32.11,32.05,32.07,4108,20.2795679034836,20.2795679034836,20.241673974047,20.2543052838592,6504.47192108768,0.0,1.0
2018-05-24,31.9699,31.9699,31.9699,31.9699,242,20.1910855782491,20.1910855782491,20.1910855782491,20.1910855782491,383.174830794358,0.0,1.0
2018-05-25,31.941,31.941,31.94,31.94,420,20.1728333355705,20.1728333355705,20.1722017700799,20.1722017700799,665.014169147232,0.0,1.0
2018-05-29,31.256,31.51,31.25,31.51,2115,19.7402109745027,19.9006286091176,19.7364215815591,19.9006286091176,3348.82135177714,0.0,1.0
2018-05-30,31.71,31.71,31.71,31.71,521,20.0269417072396,20.0269417072396,20.0269417072396,20.0269417072396,824.934243156448,0.0,1.0
2018-05-31,31.591,31.69,31.52,31.69,3151,19.9517854138571,20.0143103974274,19.9069442640237,20.0143103974274,4989.18963567362,0.0,1.0
2018-06-01,31.871,31.871,31.871,31.871,426,20.1286237512278,20.1286237512278,20.1286237512278,20.1286237512278,674.514371563621,0.0,1.0
2018-06-04,32.033,32.033,32.0,32.0,821,20.2309373607066,20.2309373607066,20.2100956995165,20.2100956995165,1299.9443639759,0.0,1.0
2018-06-05,31.99,31.99,31.99,31.99,704,20.2037800446104,20.2037800446104,20.2037800446104,20.2037800446104,1114.69041685631,0.0,1.0
2018-06-06,32.15,32.164,32.1,32.1,928,20.304830523108,20.3136724399765,20.2732522485775,20.2732522485775,1469.3646404015,0.0,1.0
2018-06-07,31.96,32.15,31.944,32.15,5310,20.1848330798921,20.304830523108,20.1747280320423,20.304830523108,8407.67913850428,0.0,1.0
2018-06-08,31.96,31.96,31.96,31.96,0,20.1848330798921,20.1848330798921,20.1848330798921,20.1848330798921,0,0.0,1.0
2018-06-11,32.27,32.27,32.218,32.22,17499,20.3806183819812,20.3806183819812,20.3477769764695,20.3490401074507,27707.3403473985,0.0,1.0
2018-06-12,32.163,32.21,32.163,32.21,2235,20.3130408744859,20.3427244525446,20.3130408744859,20.3427244525446,3538.82540010491,0.0,1.0
2018-06-13,32.168,32.23,32.168,32.23,3432,20.316198701939,20.3553557623568,20.316198701939,20.3553557623568,5434.11578217451,0.0,1.0
2018-06-14,32.168,32.168,32.168,32.168,180,20.316198701939,20.316198701939,20.316198701939,20.316198701939,285.00607249167,0.0,1.0
2018-06-15,32.003,32.003,32.003,32.003,1586,20.2119903959883,20.2119903959883,20.2119903959883,20.2119903959883,2511.2201720655,0.0,1.0
2018-06-18,31.86,31.88,31.78,31.78,1106,20.1216765308311,20.1343078406433,20.0711512915823,20.0711512915823,1751.20397875438,0.0,1.0
2018-06-19,31.67,31.67,31.46,31.46,1548,20.0016790876152,20.0016790876152,19.8690503345872,19.8690503345872,2451.05222342837,0.0,1.0
2018-06-20,31.72,31.72,31.71,31.72,2543,20.0332573621457,20.0332573621457,20.0269417072396,20.0332573621457,4026.50245747955,0.0,1.0
2018-06-21,31.38,31.5,31.38,31.5,1949,19.8185250953384,19.8943129542115,19.8185250953384,19.8943129542115,3085.98241825703,0.0,1.0
2018-06-22,31.6,31.6,31.58,31.58,1890,19.9574695032725,19.9574695032725,19.9448381934603,19.9448381934603,2992.56376116255,0.0,1.0
2018-06-25,31.13,31.34,31.056,31.34,2463,19.6606337226859,19.793262475714,19.6138978763808,19.793262475714,3899.83309192769,0.0,1.0
2018-06-26,31.32,31.37,31.22,31.25,4624,19.7806311659018,19.8122094404323,19.7174746168408,19.7364215815591,7321.48932889713,0.0,1.0
2018-06-27,31.17,31.345,31.17,31.302,4305,19.6858963423103,19.796420303167,19.6858963423103,19.7692629870708,6816.39523375912,0.0,1.0
2018-06-28,31.08,31.08,30.93,31.03,1620,19.6290554481554,19.6290554481554,19.5343206245639,19.5974771736249,2565.05465242504,0.0,1.0
2018-06-29,31.288,31.37,31.288,31.31,13295,19.7604210702023,19.8122094404323,19.7604210702023,19.7743155109957,21050.8651876486,0.0,1.0
2018-07-02,30.82,30.97,30.82,30.86,1763,19.4648484205968,19.5595832441883,19.4648484205968,19.4901110402212,2791.47614334898,0.0,1.0
2018-07-03,30.82,30.82,30.82,30.82,147,19.675627087433,19.675627087433,19.675627087433,19.675627087433,230.261530159499,0.33374,1.0
2018-07-05,30.5198,30.5198,30.49,30.507,3113,19.4839780526618,19.4839780526618,19.4649535981775,19.4758064748967,4876.21866249333,0.0,1.0
2018-07-06,30.677,30.677,30.677,30.677,373,19.5843352420889,19.5843352420889,19.5843352420889,19.5843352420889,584.269052717641,0.0,1.0
2018-07-09,30.929,30.929,30.904,30.904,4063,19.7452131793386,19.7452131793386,19.7292530665162,19.7292530665162,6364.30338121117,0.0,1.0
2018-07-10,31.06,31.079,31.05,31.07,4198,19.8288441705278,19.8409738562729,19.8224601253989,19.8352282156568,6575.76805176584,0.0,1.0
2018-07-11,30.813,30.829,30.813,30.829,1731,19.6711582558427,19.681372728049,19.6711582558427,19.681372728049,2711.44699800063,0.0,1.0
2018-07-12,31.009,31.009,31.008,31.009,983,19.7962855403702,19.7962855403702,19.7956471358573,19.7962855403702,1539.77608263121,0.0,1.0
2018-07-13,31.02,31.06,31.02,31.02,3254,19.803307990012,19.8288441705278,19.803307990012,19.803307990012,5097.08176285041,0.0,1.0
2018-07-16,31.09,31.12,31.06,31.12,2159,19.8479963059147,19.8671484413016,19.8288441705278,19.8671484413016,3381.8683239072,0.0,1.0
2018-07-17,31.3,31.3,31.24,31.246,2867,19.9820612536227,19.9820612536227,19.943756982849,19.9475874099264,4490.88304059377,0.0,1.0
2018-07-18,31.307,31.32,31.307,31.32,2418,19.986530085213,19.9948293438806,19.986530085213,19.9948293438806,3787.56721037869,0.0,1.0
2018-07-19,31.259,31.259,31.23,31.23,640,19.955886668594,19.955886668594,19.93737293772,19.93737293772,1002.49917892571,0.0,1.0
2018-07-20,31.17,31.17,31.15,31.15,341551,19.8990686669463,19.8990686669463,19.8863005766884,19.8863005766884,535007.182908212,0.0,1.0
2018-07-23,31.23,31.23,31.14,31.16,5488,19.93737293772,19.93737293772,19.8799165315595,19.8926846218174,8596.43045928798,0.0,1.0
2018-07-24,31.38,31.44,31.38,31.42,1077,20.0331336146543,20.0714378854281,20.0331336146543,20.0586697951702,1687.01814953592,0.0,1.0
2018-07-25,31.38,31.38,31.38,31.38,24,20.0331336146543,20.0331336146543,20.0331336146543,20.0331336146543,37.5937192097142,0.0,1.0
2018-07-26,31.439,31.439,31.439,31.439,479,20.0707994809152,20.0707994809152,20.0707994809152,20.0707994809152,750.307979227209,0.0,1.0
2018-07-27,31.51,31.58,31.458,31.58,6154,20.1161262013307,20.1608145172334,20.0829291666602,20.1608145172334,9639.65616735754,0.0,1.0
2018-07-30,31.4,31.51,31.4,31.51,3369,20.0459017049122,20.1161262013307,20.0459017049122,20.1161262013307,5277.21833406363,0.0,1.0
2018-07-31,31.382,31.382,31.382,31.382,797,20.0344104236801,20.0344104236801,20.0344104236801,20.0344104236801,1248.42475875592,0.0,1.0
2018-08-01,31.35,31.39,31.35,31.39,1978,20.0139814792675,20.0395176597833,20.0139814792675,20.0395176597833,3098.34902486727,0.0,1.0
2018-08-02,31.31,31.31,31.15,31.15,2741,19.9884452987517,19.9884452987517,19.8863005766884,19.8863005766884,4293.51601474276,0.0,1.0
2018-08-03,31.179,31.2,31.15,31.15,1393,19.9048143075624,19.9182208023332,19.8863005766884,19.8863005766884,2182.00211913049,0.0,1.0
2018-08-06,31.04,31.08,31.04,31.07,17749,19.8160760802699,19.8416122607857,19.8160760802699,19.8352282156568,27802.1217605507,0.0,1.0
2018-08-07,31.12,31.12,31.07,31.07,2044,19.8671484413016,19.8671484413016,19.8352282156568,19.8352282156568,3201.73175269398,0.0,1.0
2018-08-08,31.16,31.199,31.15,31.15,743,19.8926846218174,19.9175823978203,19.8863005766884,19.8863005766884,1163.83889053406,0.0,1.0
2018-08-09,31.27,31.296,31.23,31.296,808,19.9629091182359,19.9795076355711,19.93737293772,19.9795076355711,1265.65521339371,0.0,1.0
2018-08-10,30.94,30.96,30.904,30.96,2138,19.7522356289804,19.7650037192383,19.7292530665162,19.7650037192383,3348.9738195987,0.0,1.0
2018-08-13,30.73,30.81,30.71,30.78,4128,19.6181706812724,19.669243042304,19.6054025910145,19.6500909069172,6466.11970407082,0.0,1.0
2018-08-14,30.8458,30.86,30.71,30.74,8921,19.6920979238657,19.7011632679488,19.6054025910145,19.6245547264013,13973.8987112441,0.0,1.0
2018-08-15,30.425,30.53,30.36,30.53,11264,19.4234573048393,19.4904897786933,19.3819610115011,19.4904897786933,17643.9855490925,0.0,1.0
2018-08-16,30.48,30.55,30.45,30.46,7782,19.4585695530486,19.5032578689512,19.4394174176617,19.4458014627907,12189.7634537498,0.0,1.0
2018-08-17,30.58,30.62,30.375,30.433,82780,19.5224100043381,19.5479461848539,19.3915370791946,19.4285645409425,129667.003174172,0.0,1.0
2018-08-20,30.6,30.63,30.53,30.61,351483,19.535178094596,19.5543302299829,19.4904897786933,19.541562139725,550564.717041164,0.0,1.0
2018-08-21,30.72,30.77,30.72,30.77,5240,19.6117866361434,19.6437068617882,19.6117866361434,19.6437068617882,8207.96202745426,0.0,1.0
2018-08-22,30.84,30.893,30.83,30.87,5751,19.6883951776909,19.7222306168743,19.6820111325619,19.7075473130777,9008.39496562773,0.0,1.0
2018-08-23,30.94,30.98,30.93,30.97,4997,19.7522356289804,19.7777718094962,19.7458515838515,19.7713877643673,7827.32562045589,0.0,1.0
2018-08-24,31.0,31.04,30.97,31.0,40135,19.7905398997541,19.8160760802699,19.7713877643673,19.7905398997541,62867.6633534115,0.0,1.0
2018-08-27,31.276,31.276,31.264,31.264,1203,19.9667395453132,19.9667395453132,19.9590786911585,19.9590786911585,1884.38517538692,0.0,1.0
2018-08-28,31.33,31.4,31.277,31.4,4081,20.0012133890096,20.0459017049122,19.9673779498261,20.0459017049122,6392.49867061846,0.0,1.0
2018-08-29,31.398,31.41,31.32,31.38,8666,20.0446248958865,20.0522857500412,19.9948293438806,20.0331336146543,13574.4654446409,0.0,1.0
2018-08-30,31.23,31.37,31.22,31.33,18175,19.93737293772,20.0267495695254,19.9309888925911,20.0012133890096,28469.4102765231,0.0,1.0
2018-08-31,31.267,31.267,31.267,31.267,2821,19.9609939046972,19.9609939046972,19.9609939046972,19.9609939046972,4418.82841210847,0.0,1.0
2018-09-04,31.04,31.102,31.0,31.05,10848,19.8160760802699,19.8556571600694,19.7905398997541,19.8224601253989,16992.3610827908,0.0,1.0
2018-09-05,30.86,30.939,30.799,30.939,20822,19.7011632679488,19.7515972244675,19.6622205926622,19.7515972244675,32615.6842243611,0.0,1.0
2018-09-06,30.717,30.74,30.6,30.74,3807,19.6098714226048,19.6245547264013,19.535178094596,19.6245547264013,5963.30370964089,0.0,1.0
2018-09-07,30.49,30.502,30.38,30.38,6228,19.4649535981775,19.4726144523323,19.394729101759,19.394729101759,9755.57013492082,0.0,1.0
2018-09-10,30.595,30.64,30.59,30.64,4553,19.5319860720315,19.5607142751118,19.5287940494671,19.5607142751118,7131.84181507619,0.0,1.0
2018-09-11,30.596,30.61,30.47,30.51,11081,19.5326244765444,19.541562139725,19.4521855079196,19.4777216884354,17357.3334401184,0.0,1.0
2018-09-12,30.57,30.65,30.549,30.609,6562,19.5160259592091,19.5670983202408,19.5026194644383,19.5409237352121,10278.7493939227,0.0,1.0
2018-09-13,30.742,30.81,30.714,30.81,4974,19.6258315354271,19.669243042304,19.6079562090661,19.669243042304,7791.29830621326,0.0,1.0
2018-09-14,30.92,30.92,30.88,30.895,3212,19.7394675387225,19.7394675387225,19.7139313582067,19.7235074259001,5031.2927542334,0.0,1.0
2018-09-17,30.92,31.0,30.92,31.0,4358,19.7394675387225,19.7905398997541,19.7394675387225,19.7905398997541,6826.39284649725,0.0,1.0
2018-09-18,31.251,31.27,31.2,31.2,2890,19.9507794324908,19.9629091182359,19.9182208023332,19.9182208023332,4526.91035483642,0.0,1.0
2018-09-19,31.22,31.26,31.208,31.24,9249,19.9309888925911,19.9565250731069,19.9233280384363,19.943756982849,14487.6795404436,0.0,1.0
2018-09-20,31.38,31.385,31.279,31.28,4593,20.0331336146543,20.0363256372188,19.9686547588519,19.9692931633648,7194.49801375905,0.0,1.0
2018-09-21,31.359,31.399,31.359,31.399,849,20.0197271198835,20.0452633003993,20.0197271198835,20.0452633003993,1329.87781704364,0.0,1.0
2018-09-24,31.25,31.27,31.24,31.24,5241,19.9501410279779,19.9629091182359,19.943756982849,19.943756982849,8209.52843242134,0.0,1.0
2018-09-25,31.383,31.44,31.36,31.4,11134,20.035048828193,20.0714378854281,20.0203655243964,20.0459017049122,17440.3529033732,0.0,1.0
2018-09-26,31.45,31.5,31.43,31.43,7859,20.077821930557,20.1097421562018,20.0650538402991,20.0650538402991,12310.3766362143,0.0,1.0
2018-09-27,31.423,31.48,31.358,31.358,1571,20.0605850087088,20.0969740659439,20.0190887153706,20.0190887153706,2460.82220326921,0.0,1.0
2018-09-28,31.25,31.292,31.24,31.27,19166,19.9501410279779,19.9769540175196,19.943756982849,19.9629091182359,30021.7175988909,0.0,1.0
2018-10-01,31.425,31.459,31.398,31.459,8438,20.0618618177346,20.0835675711731,20.0446248958865,20.0835675711731,13217.3251121487,0.0,1.0
2018-10-02,31.21,31.27,31.19,31.219,5133,19.9246048474621,19.9629091182359,19.9118367572042,19.9303504880782,8040.35669597762,0.0,1.0
2018-10-03,31.42,31.43,31.317,31.342,6837,20.0586697951702,20.0650538402991,19.9929141303419,20.0088742431643,10709.5107598673,0.0,1.0
2018-10-04,30.917,31.14,30.781,31.14,5700,19.7375523251838,19.8799165315595,19.6507293114301,19.8799165315595,8928.50831230711,0.0,1.0
2018-10-05,30.62,30.64,30.56,30.59,4498,19.5479461848539,19.5607142751118,19.5096419140802,19.5287940494671,7045.68954188726,0.0,1.0
2018-10-08,30.32,30.335,30.158,30.27,8970,19.3564248309853,19.3660008986788,19.2530032998963,19.3245046053406,14050.6525546307,0.0,1.0
2018-10-09,30.134,30.146,30.05,30.129,5495,19.2376815915868,19.2453424457415,19.1840556125036,19.2344895690223,8607.39529405746,0.0,1.0
2018-10-10,29.343,29.92,29.24,29.92,63100,18.7327036218866,19.1010630258272,18.6669479570584,19.1010630258272,98840.1534222068,0.0,1.0
2018-10-11,28.88,29.21,28.7,29.21,8782,18.4371223324161,18.6477958216715,18.3222095200949,18.6477958216715,13756.1684208212,0.0,1.0
2018-10-12,29.15,29.17,28.909,29.17,1899,18.6094915508978,18.6222596411557,18.4556360632901,18.6222596411557,2974.60303246863,0.0,1.0
2018-10-15,28.91,28.99,28.75,28.75,6760,18.456274467803,18.5073468288346,18.3541297457397,18.3541297457397,10588.8975774028,0.0,1.0
2018-10-16,29.466,29.52,29.3,29.32,9343,18.8112273769727,18.8457012206691,18.7052522278321,18.71802031809,14634.9216073483,0.0,1.0
2018-10-17,29.5,29.555,29.389,29.55,183212,18.8329331304112,18.8680453786204,18.7620702294798,18.8648533560559,286984.186827089,0.0,1.0
2018-10-18,29.15,29.34,28.96,29.34,7920,18.6094915508978,18.7307884083479,18.4881946934477,18.7307884083479,12405.9273392057,0.0,1.0
2018-10-19,29.12,29.2,29.08,29.2,13497,18.590339415511,18.6414117765426,18.5648032349952,18.6414117765426,21141.7678405629,0.0,1.0
2018-10-22,29.04,29.13,28.98,29.13,5275,18.5392670544793,18.5967234606399,18.5009627837056,18.5967234606399,8262.78620130177,0.0,1.0
2018-10-23,28.59,28.59,28.32,28.34,196886,18.2519850236765,18.2519850236765,18.0796158051947,18.0923838954526,308403.208346823,0.0,1.0
2018-10-24,27.97,28.47,27.97,28.42,40787,17.8561742256814,18.175376482129,17.8561742256814,18.1434562564843,63888.959391942,0.0,1.0
2018-10-25,28.23,28.34,28.09,28.18,14532,18.0221593990342,18.0923838954526,17.9327827672288,17.9902391733894,22762.9969814818,0.0,1.0
2018-10-26,27.93,27.97,27.62,27.89,27335,17.8306380451656,17.8561742256814,17.632732646168,17.8051018646498,42817.6797748972,0.0,1.0
2018-10-29,28.14,28.224,28.14,28.22,3476,17.9647029928736,18.0183289719568,17.9647029928736,18.0157753539052,5444.82366554025,0.0,1.0
2018-10-30,28.37,28.38,28.33,28.33,5076,18.1115360308395,18.1179200759685,18.0859998503237,18.0859998503237,7951.07161285453,0.0,1.0
2018-10-31,28.75,28.754,28.73,28.73,3750,18.3541297457397,18.3566833637913,18.3413616554818,18.3413616554818,5874.01862651783,0.0,1.0
2018-11-01,28.94,28.94,28.81,28.81,279,18.4754266031898,18.4754266031898,18.3924340165134,18.3924340165134,437.026985812927,0.0,1.0
2018-11-02,29.25,29.4,29.2,29.4,5407,18.6733320021874,18.7690926791217,18.6414117765426,18.7690926791217,8469.55165695515,0.0,1.0
2018-11-05,29.089,29.089,28.97,29.011,13072,18.5705488756112,18.5705488756112,18.4945787385767,18.5207533236054,20476.0457295576,0.0,1.0
2018-11-06,29.12,29.12,29.04,29.05,1548,18.590339415511,18.590339415511,18.5392670544793,18.5456510996083,2424.79488902656,0.0,1.0
2018-11-07,29.46,29.46,29.33,29.36,3883,18.8073969498954,18.8073969498954,18.724404363219,18.7435564986058,6082.35048713832,0.0,1.0
2018-11-08,29.38,29.4,29.37,29.4,3902,18.7563245888637,18.7690926791217,18.7499405437348,18.7690926791217,6112.1121815127,0.0,1.0
2018-11-09,29.22,29.22,29.05,29.19,30569,18.6541798668005,18.6541798668005,18.5456510996083,18.6350277314136,47883.4334384063,0.0,1.0
2018-11-12,28.73,28.88,28.681,28.88,5176,18.3413616554818,18.4371223324161,18.3100798343499,18.4371223324161,8107.71210956168,0.0,1.0
2018-11-13,28.527,28.69,28.511,28.6,8993,18.2117655393641,18.315825474966,18.2015510671577,18.2583690688054,14086.6798688733,0.0,1.0
2018-11-14,28.61,28.61,28.38,28.52,10043,18.2647531139344,18.2647531139344,18.1179200759685,18.2072967077738,15731.4050842983,0.0,1.0
2018-11-15,28.52,28.52,28.217,28.31,4158,18.2072967077738,18.2072967077738,18.0138601403665,18.0732317600658,6513.11185308297,0.0,1.0
2018-11-16,28.42,28.42,28.29,28.29,4194,18.1434562564843,18.1434562564843,18.0604636698079,18.0604636698079,6569.50243189753,0.0,1.0
2018-11-19,28.03,28.07,28.0,28.0,2479,17.8944784964551,17.9200146769709,17.8753263610682,17.8753263610682,3883.11791337005,0.0,1.0
2018-11-20,27.61,27.78,27.588,27.68,19662,17.6263486010391,17.7348773682313,17.6123037017554,17.6710369169417,30798.6544625582,0.0,1.0
2018-11-21,27.99,28.06,27.95,27.95,3354,17.8689423159393,17.913630631842,17.8434061354235,17.8434061354235,5253.72225955754,0.0,1.0
2018-11-23,28.0054,28.0054,27.86,27.86,26303,17.8787737454379,17.8787737454379,17.7859497292629,17.7859497292629,41201.1498488795,0.0,1.0
2018-11-26,28.39,28.39,28.29,28.347,69936,18.1243041210974,18.1243041210974,18.0604636698079,18.0968527270429,109548.097777107,0.0,1.0
2018-11-27,28.35,28.359,28.253,28.253,2346,18.0987679405816,18.1045135811977,18.0368427028308,18.0368427028308,3674.78605274955,0.0,1.0
2018-11-28,28.755,28.755,28.42,28.457,1589,18.3573217683042,18.3573217683042,18.1434562564843,18.1670772234614,2489.01749267649,0.0,1.0
2018-11-29,28.67,28.72,28.58,28.66,5174,18.3030573847081,18.3349776103529,18.2456009785475,18.2966733395791,8104.57929962753,0.0,1.0
2018-11-30,28.61,28.61,28.535,28.535,2647,18.2647531139344,18.2647531139344,18.2168727754672,18.2168727754672,4146.27394783804,0.0,1.0
2018-12-03,28.935,29.03,28.89,29.03,2318,18.4722345806253,18.5328830093504,18.4435063775451,18.5328830093504,3630.92671367156,0.0,1.0
2018-12-04,27.11,27.635,27.11,27.635,6054,17.8591153552723,18.2049669067853,17.8591153552723,18.2049669067853,9189.92552178952,0.864607,1.0
2018-12-06,27.03,27.03,26.499,26.75,29657,17.8064141664703,17.8064141664703,17.4566100257971,17.6219600056634,45019.098315116,0.0,1.0
2018-12-07,26.65,26.8,26.63,26.8,67762,17.5560835196609,17.6548982486646,17.5429082224604,17.6548982486646,102862.19577263,0.0,1.0
2018-12-10,26.497,26.56,26.303,26.56,176245,17.4552924960771,17.4967946822587,17.3274921132323,17.4967946822587,267538.556919028,0.0,1.0
2018-12-11,26.555,26.62,26.54,26.609,27708,17.4935008579585,17.5363205738601,17.4836193850582,17.5290741603999,42060.531278121,0.0,1.0
2018-12-12,26.806,26.928,26.8,26.92,14336,17.6588508378248,17.7392201507478,17.6548982486646,17.7339500318676,21761.9379386148,0.0,1.0
2018-12-13,26.857,26.919,26.84,26.919,3411,17.692447845686,17.7332912670076,17.6812488430656,17.7332912670076,5177.87181282195,0.0,1.0
2018-12-14,26.547,26.65,26.514,26.599,15758,17.4882307390783,17.5560835196609,17.4664914986975,17.5224865117996,23920.5230215328,0.0,1.0
2018-12-17,26.0699,26.28,26.0,26.28,24593,17.1739340243605,17.3123405214517,17.1278863606448,17.3123405214517,37331.9851928262,0.0,1.0
2018-12-18,26.1,26.15,26.1,26.14,3191,17.1937628466472,17.2267010896485,17.1937628466472,17.2201134410482,4843.91350182201,0.0,1.0
2018-12-19,25.9128,26.22,25.8,26.12,14379,17.0704420648506,17.2728146298502,16.9961333886398,17.2069381438477,21827.2116084922,0.0,1.0
2018-12-20,25.38,25.68,24.59,25.6,11785,16.7194521474294,16.9170816054368,16.1990279080098,16.8643804166348,17889.5395233382,0.0,1.0
2018-12-21,25.083,25.364,25.05,25.26,14961,16.523798984002,16.708911909669,16.5020597436212,16.6404003642264,22710.6831403193,0.0,1.0
2018-12-24,24.635,24.937,24.635,24.937,9801,16.2286723267109,16.4276193144384,16.2286723267109,16.4276193144384,14877.8427550478,0.0,1.0
2018-12-26,25.416,25.455,24.77,24.876,7504,16.7431676823903,16.7688595119313,16.3176055828143,16.3874346579769,11391.0143897437,0.0,1.0
2018-12-27,25.398,25.41,24.91,25.15,15798,16.7313099149098,16.7392150932301,16.4098326632177,16.5679362296237,23981.2427144419,0.0,1.0
2018-12-28,25.19,25.2893,25.1751,25.19,24155,16.8255297590149,16.8918566786286,16.8155773813488,16.8255297590149,36163.1674434496,0.351025,1.0
2018-12-31,25.2079,25.42,25.17,25.42,32753,16.8374859711104,16.9791570652703,16.8121708628188,16.9791570652703,49035.4884402942,0.0,1.0
2019-01-02,25.3526,25.4265,25.21,25.21,6231,16.9341375850894,16.983498706534,16.838888655211,16.838888655211,9328.61504202583,0.0,1.0
2019-01-03,25.001,25.03,24.95,25.01,12044,16.6992881899615,16.7186585894459,16.6652230046614,16.7052996932498,18031.4298774129,0.0,1.0
2019-01-04,25.748,25.748,25.48,25.5,3115,17.1982429628867,17.1982429628867,17.0192337538586,17.0325926500548,4663.55895617245,0.0,1.0
2019-01-07,25.993,26.096,25.826,25.826,2176,17.3618894412892,17.4306877566992,17.2503426580515,17.2503426580515,3257.75418575641,0.0,1.0
2019-01-08,26.27,26.27,26.2,26.2,1895,17.5469101536054,17.5469101536054,17.500154016919,17.500154016919,2837.06074540829,0.0,1.0
2019-01-09,26.41,26.47,26.41,26.425,4657,17.6404224269783,17.6804991155667,17.6404224269783,17.6504415991254,6972.13292420388,0.0,1.0
2019-01-10,26.577,26.577,26.356,26.356,2532,17.7519692102159,17.7519692102159,17.6043534072488,17.6043534072488,3790.73235217613,0.0,1.0
2019-01-11,26.38,26.386,26.33,26.38,6409,17.6203840826841,17.6243917515429,17.5869868421938,17.6203840826841,9595.10412523572,0.0,1.0
2019-01-14,26.139,26.18,26.139,26.18,164,17.4594093835208,17.4867951207229,17.4594093835208,17.4867951207229,245.529267676496,0.0,1.0
2019-01-15,26.32,26.394,26.31,26.31,1650,17.5803073940957,17.6297353100214,17.5736279459977,17.5736279459977,2470.2639735745,0.0,1.0
2019-01-16,26.519,26.539,26.44,26.501,95739,17.7132284112472,17.7265873074433,17.6604607712725,17.7012054046706,143333.698524877,0.0,1.0
2019-01-17,26.66,26.66,26.47,26.47,4062,17.8074086294298,17.8074086294298,17.6804991155667,17.6804991155667,6081.34076403612,0.0,1.0
2019-01-18,27.043,27.047,26.94,26.94,1654,18.0632314915855,18.0659032708248,17.9944331761755,17.9944331761755,2476.25249229831,0.0,1.0
2019-01-22,26.6587,26.79,26.64,26.78,3108,17.8065403011771,17.8942414547046,17.7940497332337,17.8875620066065,4653.07904840576,0.0,1.0
2019-01-23,26.695,26.83,26.601,26.83,4427,17.830786697773,17.9209592470968,17.7679998856512,17.9209592470968,6627.79309758442,0.0,1.0
2019-01-24,26.892,26.892,26.83,26.83,1189,17.9623718253048,17.9623718253048,17.9209592470968,17.9209592470968,1780.08719065459,0.0,1.0
2019-01-25,27.042,27.08,27.042,27.07,836,18.0625635467757,18.0879454495484,18.0625635467757,18.0812660014503,1251.60041327775,0.0,1.0
2019-01-28,26.933,26.933,26.864,26.896,649,17.9897575625069,17.9897575625069,17.9436693706302,17.965043604544,971.637162939299,0.0,1.0
2019-01-29,26.99,27.09,26.99,27.09,468,18.0278304166658,18.0946248976464,18.0278304166658,18.0946248976464,700.656690686584,0.0,1.0
2019-01-30,27.15,27.239,27.06,27.06,3185,18.1347015862348,18.1941486743075,18.0745865533522,18.0745865533522,4768.35803383924,0.0,1.0
2019-01-31,27.16,27.2,27.11,27.11,1453,18.1413810343328,18.1680988267251,18.1079837938425,18.1079837938425,2175.32942642651,0.0,1.0
2019-02-01,27.177,27.177,27.13,27.13,1312,18.1527360960995,18.1527360960995,18.1213426900387,18.1213426900387,1964.23414141197,0.0,1.0
2019-02-04,27.401,27.41,27.3,27.3,6615,18.3023557334961,18.3083672367844,18.2348933077057,18.2348933077057,9903.51283951229,0.0,1.0
2019-02-05,27.531,27.55,27.52,27.54,2942,18.3891885587709,18.4018795101572,18.381841165863,18.3952000620591,4404.55552136737,0.0,1.0
2019-02-06,27.498,27.505,27.498,27.505,2462,18.3671463800473,18.3718219937159,18.3671463800473,18.3718219937159,3685.93327450933,0.0,1.0
2019-02-07,27.17,27.19,27.11,27.13,22277,18.1480604824309,18.161419378627,18.1079837938425,18.1213426900387,33351.5579026176,0.0,1.0
2019-02-08,27.0,27.02,26.9,26.96,21240,18.0345098647639,18.04786876096,17.9677153837833,18.0077920723716,31799.034423468,0.0,1.0
2019-02-11,27.091,27.175,27.091,27.15,851,18.0952928424562,18.1514002064799,18.0952928424562,18.1347015862348,1274.05735849206,0.0,1.0
2019-02-12,27.424,27.43,27.39,27.41,133880,18.3177184641216,18.3217261329805,18.2950083405882,18.3083672367844,200435.721686154,0.0,1.0
2019-02-13,27.585,27.61,27.56,27.61,3948,18.4252575785004,18.4419561987456,18.4085589582553,18.4419561987456,5910.66798040734,0.0,1.0
2019-02-14,27.544,27.606,27.511,27.511,921,18.3978718412984,18.4392844195064,18.3758296625748,18.3758296625748,1378.85643615885,0.0,1.0
2019-02-15,27.77,27.77,27.729,27.729,2008,18.5488273683145,18.5488273683145,18.5214416311125,18.5214416311125,3006.23639935612,0.0,1.0
2019-02-19,27.8691,27.9186,27.8,27.8,755,18.6150206989663,18.6480839670517,18.5688657126087,18.5688657126087,1130.33290912045,0.0,1.0
2019-02-20,27.97,28.03,27.96,27.995,8382,18.6824163302758,18.7224930188641,18.6757368821777,18.6991149505209,12548.9409857584,0.0,1.0
2019-02-21,27.9125,27.96,27.89,27.96,1675,18.6440095037119,18.6757368821777,18.6289807454913,18.6757368821777,2507.69221559835,0.0,1.0
2019-02-22,28.0163,28.0392,27.9891,28.0261,5077,18.7133421749698,18.7286381111143,18.6951740761431,18.7198880341059,7600.92739020466,0.0,1.0
2019-02-25,28.0878,28.1698,28.0846,28.1698,3020,18.7611002288709,18.815871703275,18.7589628054795,18.815871703275,4521.3316364818,0.0,1.0
2019-02-26,28.18,28.23,28.16,28.19,1415,18.822684740335,18.8560819808253,18.8093258441389,18.8293641884331,2118.43849855025,0.0,1.0
2019-02-27,28.08,28.14,28.05,28.05,5098,18.7558902593544,18.7959669479428,18.7358519150602,18.7358519150602,7632.36711350472,0.0,1.0
2019-02-28,28.06,28.1,28.05,28.05,1111,18.7425313631583,18.7692491555505,18.7358519150602,18.7358519150602,1663.31107554016,0.0,1.0
2019-03-01,28.374,28.389,28.28,28.28,2375,18.9522660334374,18.9622852055845,18.8894792213156,18.8894792213156,3555.68299226632,0.0,1.0
2019-03-04,28.358,28.446,28.28,28.446,2971,18.9415789164805,19.0003580597434,18.8894792213156,19.0003580597434,4447.97228211505,0.0,1.0
2019-03-05,28.429,28.458,28.4,28.4,3223,18.9890029979767,19.0083733974611,18.9696325984924,18.9696325984924,4825.24896171552,0.0,1.0
2019-03-06,28.364,28.38,28.34,28.38,1462,18.9455865853393,18.9562737022962,18.929555909904,18.9562737022962,2188.8035935551,0.0,1.0
2019-03-07,28.025,28.065,27.99,28.01,1647,18.7191532948151,18.7458710872073,18.6957752264719,18.709134122668,2465.77258453163,0.0,1.0
2019-03-08,27.857,27.857,27.6,27.67,3125,18.6069385667677,18.6069385667677,18.4352767506475,18.4820328873339,4678.53025298199,0.0,1.0
2019-03-11,28.059,28.059,27.97,27.97,721,18.7418634183485,18.7418634183485,18.6824163302758,18.6824163302758,1079.43049996801,0.0,1.0
2019-03-12,28.047,28.086,28.047,28.069,2043,18.7338480806308,18.7598979282133,18.7338480806308,18.7485428664466,3058.63593818951,0.0,1.0
2019-03-13,28.161,28.18,28.161,28.18,2020,18.8099937889487,18.822684740335,18.8099937889487,18.822684740335,3024.20195552756,0.0,1.0
2019-03-14,28.167,28.22,28.167,28.18,1827,18.8140014578076,18.8494025327273,18.8140014578076,18.822684740335,2735.25592710339,0.0,1.0
2019-03-15,28.3631,28.395,28.3631,28.39,406,18.9449854350105,18.9662928744433,18.9449854350105,18.9629531503943,607.834650467422,0.0,1.0
2019-03-18,28.45,28.45,28.438,28.438,2237,19.0030298389827,19.0030298389827,18.995014501265,18.995014501265,3349.07909629463,0.0,1.0
2019-03-19,28.4878,28.5746,28.4878,28.55,9964,19.0282781527933,19.0862557622845,19.0282781527933,19.0698243199633,14917.4001410281,0.0,1.0
2019-03-20,28.398,28.44,28.398,28.44,2048,18.9682967088728,18.9963503908846,18.9682967088728,18.9963503908846,3066.12158659427,0.0,1.0
2019-03-21,28.473,28.473,28.438,28.45,4674,19.0183925696082,19.0183925696082,18.995014501265,19.0030298389827,6997.58412878011,0.0,1.0
2019-03-22,27.986,28.08,27.986,28.08,2267,18.6931034472327,18.7558902593544,18.6931034472327,18.7558902593544,3393.99298672325,0.0,1.0
2019-03-25,27.853,27.853,27.84,27.84,1848,18.6042667875284,18.6042667875284,18.595583505001,18.595583505001,2766.69565040344,0.0,1.0
2019-03-26,28.15,28.15,28.1,28.15,965,18.8026463960408,18.8026463960408,18.7692491555505,18.8026463960408,1444.73014212084,0.0,1.0
2019-03-27,28.124,28.15,28.095,28.095,3818,18.7852798309859,18.8026463960408,18.7659094315015,18.7659094315015,5716.04112188328,0.0,1.0
2019-03-28,28.22,28.22,28.13,28.181,2896,18.8494025327273,18.8494025327273,18.7892874998447,18.8233526851448,4335.68755604347,0.0,1.0
2019-03-29,28.391,28.391,28.358,28.358,241,18.9636210952041,18.9636210952041,18.9415789164805,18.9415789164805,360.808253109972,0.0,1.0
2019-04-01,28.818,28.818,28.63,28.63,2809,19.2488335289913,19.2488335289913,19.1232599047478,19.1232599047478,4205.43727380046,0.0,1.0
2019-04-02,28.816,28.816,28.783,28.81,1885,19.2474976393717,19.2474976393717,19.2254554606481,19.2434899705129,2822.08944859874,0.0,1.0
2019-04-03,29.025,29.069,29.025,29.06,4005,19.3870981046212,19.4164876762526,19.3870981046212,19.4104761729644,5996.00437222171,0.0,1.0
2019-04-04,28.999,28.999,28.944,28.99,702,19.3697315395662,19.3697315395662,19.3329945750269,19.3637200362779,1050.98503602988,0.0,1.0
2019-04-05,29.063,29.07,29.03,29.039,1105,19.4124800073938,19.4171556210624,19.3904378286702,19.3964493319584,1654.32829745443,0.0,1.0
2019-04-08,29.011,29.09,28.95,28.95,11566,19.3777468772839,19.4305145172586,19.3370022438857,19.3370022438857,17315.8018899167,0.0,1.0
2019-04-09,28.761,28.84,28.75,28.84,6493,19.2107606748324,19.263528314807,19.2034132819245,19.263528314807,9720.86301843585,0.0,1.0
2019-04-10,28.864,28.88,28.827,28.827,849,19.2795589902424,19.2902461071993,19.2548450322796,19.2548450322796,1271.06309913015,0.0,1.0
2019-04-11,28.977,28.98,28.93,28.97,6205,19.3550367537505,19.3570405881799,19.3236433476896,19.3503611400818,9289.68967032104,0.0,1.0
2019-04-12,29.198,29.21,29.15,29.15,5133,19.5026525567176,19.5106678944353,19.4705912058469,19.4705912058469,7684.76665233811,0.0,1.0
2019-04-15,29.284,29.309,29.27,29.27,3140,19.5600958103609,19.5767944306061,19.5507445830236,19.5507445830236,4700.98719819632,0.0,1.0
2019-04-16,29.3901,29.4119,29.3706,29.41,9197,19.6309647546814,19.6455259515351,19.6179398308901,19.6442568563965,13769.1016757361,0.0,1.0
2019-04-17,29.41,29.41,29.39,29.39,696,19.6442568563965,19.6442568563965,19.6308979602004,19.6308979602004,1042.00225794415,0.0,1.0
2019-04-18,29.41,29.46,29.34,29.35,6407,19.6442568563965,19.6776540968868,19.5975007197101,19.6041801678081,9592.1098658738,0.0,1.0
2019-04-22,29.354,29.38,29.32,29.38,1576,19.6068519470474,19.6242185121023,19.584141823514,19.6242185121023,2359.47637718387,0.0,1.0
2019-04-23,29.471,29.49,29.37,29.37,20817,19.6850014897947,19.697692441181,19.6175390640043,19.6175390640043,31165.7485684243,0.0,1.0
2019-04-24,29.413,29.418,29.398,29.398,861,19.6462606908259,19.6496004148749,19.6362415186788,19.6362415186788,1289.0286553016,0.0,1.0
2019-04-25,29.45,29.46,29.43,29.43,832,19.6709746487887,19.6776540968868,19.6576157525926,19.6576157525926,1245.61189455393,0.0,1.0
2019-04-26,29.4978,29.51,29.4455,29.4455,3525,19.7029024106975,19.7110513373771,19.6679688971446,19.6679688971446,5277.38212536368,0.0,1.0
2019-04-29,29.578,29.595,29.51,29.52,1648,19.7564715844439,19.7678266462106,19.7110513373771,19.7177307854752,2467.26971421259,0.0,1.0
2019-04-30,29.54,29.55,29.51,29.51,5001,19.7310896816713,19.7377691297693,19.7110513373771,19.7110513373771,7487.14553445214,0.0,1.0
2019-05-01,29.345,29.564,29.345,29.54,56292,19.6008404437591,19.7471203571066,19.6008404437591,19.7310896816713,84276.424000276,0.0,1.0
2019-05-02,29.319,29.379,29.319,29.379,3042,19.5834738787041,19.6235505672925,19.5834738787041,19.6235505672925,4554.2684894628,0.0,1.0
2019-05-03,29.539,29.54,29.44,29.5,1926,19.7304217368615,19.7310896816713,19.6642952006907,19.704371889279,2883.47176551786,0.0,1.0
2019-05-06,29.207,29.22,29.096,29.096,3102,19.5086640600059,19.5173473425333,19.4345221861174,19.4345221861174,4644.09627032004,0.0,1.0
2019-05-07,28.802,29.06,28.73,29.06,5575,19.2381464120344,19.4104761729644,19.1900543857284,19.4104761729644,8346.49797131988,0.0,1.0
2019-05-08,28.83,28.9,28.75,28.77,15675,19.256848866709,19.3036050033954,19.2034132819245,19.2167721781206,23467.5077489577,0.0,1.0
2019-05-09,28.5,28.5,28.29,28.4,11592,19.036427079473,19.036427079473,18.8961586694137,18.9696325984924,17354.7272616215,0.0,1.0
2019-05-10,28.721,28.721,28.42,28.52,3137,19.1840428824401,19.1840428824401,18.9829914946885,19.0497859756691,4696.49580915345,0.0,1.0
2019-05-13,28.025,28.04,27.95,28.04,16650,18.7191532948151,18.7291724669622,18.6690574340796,18.7291724669622,24927.2091878881,0.0,1.0
2019-05-14,28.371,28.44,28.29,28.29,12047,18.950262199008,18.9963503908846,18.8961586694137,18.8961586694137,18035.9212664557,0.0,1.0
2019-05-15,28.463,28.51,28.26,28.26,3372,19.0117131215102,19.043106527571,18.8761203251195,18.8761203251195,5048.32128417768,0.0,1.0
2019-05-16,28.702,28.77,28.702,28.77,257,19.1713519310538,19.2167721781206,19.1713519310538,19.2167721781206,384.762328005239,0.0,1.0
2019-05-17,28.634,28.72,28.61,28.61,10624,19.125931683987,19.1833749376303,19.1099010085516,19.1099010085516,15905.5057304578,0.0,1.0
2019-05-20,28.354,28.41,28.34,28.347,3191,18.9389071372413,18.9763120465904,18.929555909904,18.9342315235726,4777.34081192497,0.0,1.0
2019-05-21,28.643,28.643,28.55,28.59,17221,19.1319431872752,19.1319431872752,19.0698243199633,19.0965421123555,25782.070235713,0.0,1.0
2019-05-22,28.559,28.59,28.551,28.59,969,19.0758358232515,19.0965421123555,19.0704922647731,19.0965421123555,1450.71866084466,0.0,1.0
2019-05-23,28.191,28.23,28.191,28.23,4877,18.8300321332429,18.8560819808253,18.8300321332429,18.8560819808253,7301.50145401382,0.0,1.0
2019-05-24,28.408,28.46,28.348,28.46,3171,18.9749761569708,19.0097092870807,18.9348994683825,19.0097092870807,4747.39821830589,0.0,1.0
2019-05-28,28.29,28.47,28.29,28.47,14570,18.8961586694137,19.0163887351788,18.8961586694137,19.0163887351788,21813.1794515033,0.0,1.0
2019-05-29,28.158,28.158,28.05,28.11,1959,18.8079899545193,18.8079899545193,18.7358519150602,18.7759286036486,2932.87704498935,0.0,1.0
2019-05-30,28.252,28.27,28.2,28.23,16576,18.8707767666411,18.8827997732176,18.8360436365312,18.8560819808253,24816.4215914974,0.0,1.0
2019-05-31,27.871,27.96,27.871,27.96,35483,18.616289794105,18.6757368821777,18.616289794105,18.6757368821777,53122.6524692991,0.0,1.0
2019-06-03,27.68,27.79,27.62,27.76,10270,18.488712335432,18.5621862645107,18.4486356468436,18.5421479202165,15375.5218234,0.0,1.0
2019-06-04,28.035,28.035,27.95,27.95,4047,18.7258327429132,18.7258327429132,18.6690574340796,18.6690574340796,6058.88381882179,0.0,1.0
2019-06-05,28.153,28.172,28.119,28.172,11474,18.8046502304703,18.8173411818566,18.7819401069369,18.8173411818566,17178.0659592689,0.0,1.0
2019-06-06,28.14,28.24,28.03,28.14,19305,18.7959669479428,18.8627614289234,18.7224930188641,18.7959669479428,28902.0884908216,0.0,1.0
2019-06-07,28.41,28.45,28.3,28.3,3017,18.9763120465904,19.0030298389827,18.9028381175118,18.9028381175118,4516.84024743894,0.0,1.0
2019-06-10,28.5359,28.5772,28.53,28.5558,2612,19.060406298145,19.08799241879,19.0564654237672,19.0736983998602,3910.50272665247,0.0,1.0
2019-06-11,28.66,28.73,28.62,28.73,5868,19.1432982490419,19.1900543857284,19.1165804566497,19.1900543857284,8785.15696783949,0.0,1.0
2019-06-12,28.545,28.575,28.54,28.575,676,19.0664845959143,19.0865229402084,19.0631448718652,19.0865229402084,1012.05966432506,0.0,1.0
2019-06-13,28.538,28.55,28.53,28.548,2222,19.0618089822456,19.0698243199633,19.0564654237672,19.0684884303437,3326.62215108032,0.0,1.0
2019-06-14,28.486,28.5,28.43,28.49,4687,19.0270758521357,19.036427079473,18.9896709427865,19.0297476313749,7017.04681463251,0.0,1.0
2019-06-17,28.41,28.44,28.41,28.43,1687,18.9763120465904,18.9963503908846,18.9763120465904,18.9896709427865,2525.6577717698,0.0,1.0
2019-06-18,28.627,28.66,28.49,28.49,5237,19.1212560703183,19.1432982490419,19.0297476313749,19.0297476313749,7840.46813915737,0.0,1.0
2019-06-19,28.7454,28.77,28.6702,28.68,2948,19.2003407357994,19.2167721781206,19.150111286102,19.1566571452381,4413.53829945309,0.0,1.0
2019-06-20,28.8657,28.98,28.7901,28.98,6231,19.2806944964191,19.3570405881799,19.2301978687977,19.3570405881799,9328.61504202584,0.0,1.0
2019-06-21,28.635,28.69,28.635,28.69,1253,19.1265996287968,19.1633365933361,19.1265996287968,19.1633365933361,1875.90349023566,0.0,1.0
2019-06-24,28.564,28.58,28.552,28.58,1346,19.0791755473006,19.0898626642575,19.0711602095829,19.0898626642575,2015.1365505644,0.0,1.0
2019-06-25,28.436,28.52,28.435,28.51,1600,18.9936786116454,19.0497859756691,18.9930106668356,19.043106527571,2395.40748952678,0.0,1.0
2019-06-26,28.472,28.55,28.472,28.55,2839,19.0177246247984,19.0698243199633,19.0177246247984,19.0698243199633,4250.35116422908,0.0,1.0
2019-06-27,28.613,28.635,28.6,28.62,2033,19.1119048429811,19.1265996287968,19.1032215604536,19.1165804566497,3043.66464137996,0.0,1.0
2019-06-28,28.782,28.8,28.763,28.8,1677,19.2247875158383,19.2368105224148,19.212096564452,19.2368105224148,2510.68647496026,0.0,1.0
2019-07-01,29.219,29.22,29.137,29.16,9602,19.5166793977235,19.5173473425333,19.4619079233194,19.477270653945,14375.4391965226,0.0,1.0
2019-07-02,28.792,28.8,28.74,28.78,15133,19.5335236299372,19.5389511163584,19.4982449681994,19.5253824003054,22305.7213974559,0.452218,1.0
2019-07-03,29.006,29.01,28.96,28.96,3692,19.6787088917046,19.6814226349152,19.6475008447827,19.6475008447827,5441.92978255514,0.0,1.0
2019-07-05,28.975,29.02,28.91,28.93,3854,19.6576773818224,19.6882069929417,19.6135790546501,19.6271477707031,5680.71435047875,0.0,1.0
2019-07-08,28.832,28.86,28.8,28.86,2075,19.5606610620433,19.5796572645175,19.5389511163584,19.5796572645175,3058.50603976216,0.0,1.0
2019-07-09,28.664,28.67,28.601,28.602,1819,19.4466838471979,19.4507544620138,19.4039423916308,19.4046208274335,2681.1674632903,0.0,1.0
2019-07-10,28.699,28.788,28.69,28.74,6468,19.4704291002907,19.5308098867266,19.4643231780668,19.4982449681994,9533.69497117188,0.0,1.0
2019-07-11,28.735,28.78,28.7,28.78,2788,19.4948527891861,19.5253824003054,19.4711075360933,19.5253824003054,4109.45293438888,0.0,1.0
2019-07-12,28.747,28.75,28.7,28.72,4761,19.5029940188179,19.5050293262259,19.4711075360933,19.4846762521463,7017.61313508804,0.0,1.0
2019-07-15,28.765,28.81,28.727,28.81,1448,19.5152058632656,19.5457354743849,19.4894253027649,19.5457354743849,2134.32132316898,0.0,1.0
2019-07-16,28.745,28.81,28.73,28.74,6225,19.5016371472126,19.5457354743849,19.4914606101728,19.4982449681994,9175.5181192865,0.0,1.0
2019-07-17,28.672,28.72,28.65,28.72,5014,19.4521113336191,19.4846762521463,19.4371857459607,19.4846762521463,7390.52977511685,0.0,1.0
2019-07-18,28.489,28.5,28.432,28.44,2684,19.3279575817339,19.335420375563,19.2892867409827,19.294714227404,3956.15913769718,0.0,1.0
2019-07-19,28.565,28.64,28.565,28.64,43897,19.3795187027354,19.4304013879342,19.3795187027354,19.4304013879342,64703.2480132239,0.0,1.0
2019-07-22,28.683,28.7,28.63,28.65,5257,19.4595741274482,19.4711075360933,19.4236170299077,19.4371857459607,7748.70662700228,0.0,1.0
2019-07-23,28.926,28.949,28.87,28.877,1661,19.6244340274925,19.6400380509535,19.586441622544,19.5911906731626,2448.27881062408,0.0,1.0
2019-07-24,28.987,28.99,28.92,28.92,9802,19.6658186114542,19.6678539188622,19.6203634126766,19.6203634126766,14447.9403381922,0.0,1.0
2019-07-25,28.849,28.92,28.849,28.889,3761,19.5721944706884,19.6203634126766,19.5721944706884,19.5993319027944,5543.63432074481,0.0,1.0
2019-07-26,28.976,28.976,28.93,28.97,1922,19.6583558176251,19.6583558176251,19.6271477707031,19.6542852028092,2832.98728116765,0.0,1.0
2019-07-29,28.974,29.02,28.974,29.02,3532,19.6569989460198,19.6882069929417,19.6569989460198,19.6882069929417,5206.09317226022,0.0,1.0
2019-07-30,28.661,28.72,28.65,28.72,9561,19.4446485397899,19.4846762521463,19.4371857459607,19.4846762521463,14092.7114439355,0.0,1.0
2019-07-31,28.648,28.76,28.55,28.74,35702,19.4358288743554,19.5118136842524,19.3693421656956,19.4982449681994,52623.9916296815,0.0,1.0
2019-08-01,28.353,28.832,28.32,28.68,27187,19.2356903125733,19.5606610620433,19.2133019310858,19.4575388200403,40073.0620255489,0.0,1.0
2019-08-02,28.176,28.2,28.09,28.18,2212,19.115607175504,19.1318896347676,19.057261696476,19.1183209187146,3260.44113732719,0.0,1.0
2019-08-05,27.39,27.701,27.23,27.701,24462,18.5823566346201,18.7933501692446,18.4738069061958,18.7933501692446,36056.4697564636,0.0,1.0
2019-08-06,27.636,27.665,27.51,27.62,6072,18.7492518420723,18.7689264803492,18.6637689309382,18.7383968692299,8949.99936069198,0.0,1.0
2019-08-07,27.776,27.776,27.41,27.46,5677,18.8442328544435,18.8442328544435,18.5959253506731,18.6298471408056,8367.7777290264,0.0,1.0
2019-08-08,27.978,27.978,27.794,27.794,1031,18.981276886579,18.981276886579,18.8564446988912,18.8564446988912,1519.67215758786,0.0,1.0
2019-08-09,27.749,27.8,27.63,27.63,4405,18.8259150877719,18.8605153137071,18.7451812272564,18.7451812272564,6492.87667718185,0.0,1.0
2019-08-12,27.4,27.55,27.343,27.55,5132,18.5891409926466,18.6909063630443,18.5504701518954,18.6909063630443,7564.45927520935,0.0,1.0
2019-08-13,27.791,27.8,27.69,27.78,3536,18.8544093914832,18.8605153137071,18.7858873754155,18.8469465976541,5211.98908751761,0.0,1.0
2019-08-14,27.045,27.25,27.024,27.25,24190,18.3482962827053,18.4873756222489,18.3340491308497,18.4873756222489,35655.5475189624,0.0,1.0
2019-08-15,27.108,27.125,27.0,27.05,16048,18.3910377382724,18.4025711469175,18.317766671586,18.3516884617186,23654.4120125799,0.0,1.0
2019-08-16,27.4609,27.47,27.31,27.31,22318,18.630457733028,18.6366314988322,18.5280817704079,18.5280817704079,32896.2591785119,0.0,1.0
2019-08-19,27.685,27.76,27.68,27.76,8315,18.7824951964022,18.833377881601,18.7791030173889,18.833377881601,12256.1338412638,0.0,1.0
2019-08-20,27.613,27.69,27.613,27.653,4828,18.7336478186113,18.7858873754155,18.7336478186113,18.7607852507174,7116.36971564903,0.0,1.0
2019-08-21,27.905,27.92,27.85,27.9,5559,18.9317510729855,18.9419276100253,18.8944371038397,18.9283588939722,8193.84822893392,0.0,1.0
2019-08-22,27.829,27.89,27.709,27.89,7413,18.880189951984,18.9215745359457,18.7987776556658,18.9215745359457,10926.6049507262,0.0,1.0
2019-08-23,27.353,27.82,27.353,27.81,5731,18.557254509922,18.8740840297601,18.557254509922,18.8672996717336,8447.37258500093,0.0,1.0
2019-08-26,27.697,27.72,27.605,27.72,2018,18.790636426034,18.806240449495,18.7282203321901,18.806240449495,2974.48924734461,0.0,1.0
2019-08-27,27.717,27.82,27.717,27.82,7488,18.804205142087,18.8740840297601,18.804205142087,18.8740840297601,11037.153361802,0.0,1.0
2019-08-28,27.667,27.71,27.59,27.59,7757,18.7702833519545,18.7994560914685,18.7180437951503,18.7180437951503,11433.6536628603,0.0,1.0
2019-08-29,27.91,27.977,27.85,27.935,2265,18.9351432519987,18.9805984507764,18.8944371038397,18.952104147065,3338.56201448739,0.0,1.0
2019-08-30,28.157,28.17,28.1,28.17,3635,19.1027168952536,19.1115365606881,19.0640460545025,19.1115365606881,5357.91299013759,0.0,1.0
2019-09-03,28.019,28.04,27.973,28.02,3839,19.0090927544877,19.0233399063434,18.9778847075658,19.0097711902904,5658.60466826361,0.0,1.0
2019-09-04,28.25,28.26,28.21,28.26,5450,19.1658114249002,19.1725957829267,19.1386739927941,19.1725957829267,8033.18453817051,0.0,1.0
2019-09-05,28.495,28.53,28.45,28.53,3649,19.3320281965498,19.3557734496426,19.3014985854305,19.3557734496426,5378.54869353838,0.0,1.0
2019-09-06,28.52,28.54,28.425,28.5,13509,19.3489890916161,19.3625578076691,19.2845376903642,19.335420375563,19911.9798029624,0.0,1.0
2019-09-09,28.58,28.584,28.485,28.55,3230,19.3896952397751,19.3924089829857,19.3252438385233,19.3693421656956,4760.95157032859,0.0,1.0
2019-09-10,28.587,28.616,28.55,28.55,3124,19.3944442903937,19.4141189286706,19.3693421656956,19.3693421656956,4604.7098160082,0.0,1.0
2019-09-11,28.873,28.873,28.77,28.81,2559,19.588476929952,19.588476929952,19.5185980422789,19.5457354743849,3771.91178590428,0.0,1.0
2019-09-12,28.933,28.97,28.879,28.88,5176,19.6291830781111,19.6542852028092,19.5925475447679,19.5932259805705,7629.31434304046,0.0,1.0
2019-09-13,29.117,29.23,29.116,29.15,5841,19.7540152657989,19.8306785114985,19.7533368299963,19.7764036472864,8609.51025457871,0.0,1.0
2019-09-16,29.007,29.058,29.0,29.0,1854,19.6793873275073,19.7139875534425,19.6746382768887,19.6746382768887,2732.75672179231,0.0,1.0
2019-09-17,29.05,29.059,28.994,28.994,2112,19.7085600670213,19.7146659892451,19.6705676620728,19.6705676620728,3113.04325589286,0.0,1.0
2019-09-18,29.071,29.071,29.01,29.05,32377,19.7228072188769,19.7228072188769,19.6814226349152,19.7085600670213,47723.0120719903,0.0,1.0
2019-09-19,29.131,29.25,29.131,29.25,1761,19.763513367036,19.8442472275515,19.763513367036,19.8442472275515,2595.6766920584,0.0,1.0
2019-09-20,29.109,29.22,29.109,29.21,4884,19.7485877793777,19.823894153472,19.7485877793777,19.8171097954455,7198.91252925225,0.0,1.0
2019-09-23,29.002,29.059,28.935,28.959,7097,19.675995148494,19.7146659892451,19.6305399497164,19.64682240898,10460.8276453938,0.0,1.0
2019-09-24,28.874,29.039,28.864,29.039,3379,19.5891553657546,19.7010972731921,19.5823710077281,19.7010972731921,4980.57441366572,0.0,1.0
2019-09-25,28.985,29.03,28.85,28.85,1902,19.6644617398489,19.6949913509682,19.572872906491,19.572872906491,2803.5077048808,0.0,1.0
2019-09-26,29.1,29.14,29.07,29.13,40214,19.7424818571538,19.7696192892599,19.7221287830743,19.7628349312334,59274.5840399981,0.0,1.0
2019-09-27,28.918,29.085,28.917,29.0,2341,19.6190065410713,19.7323053201141,19.6183281052686,19.6746382768887,3450.58440437746,0.0,1.0
2019-09-30,29.13,29.158,29.09,29.09,2949,19.7628349312334,19.7818311337076,19.7356974991273,19.7356974991273,4346.76352349813,0.0,1.0
2019-10-01,28.916,29.35,28.916,29.35,1464,19.617649669466,19.9120908078167,19.617649669466,19.9120908078167,2157.90498419846,0.0,1.0
2019-10-02,28.42,28.6,28.38,28.6,1840,19.2811455113509,19.4032639558282,19.2540080792449,19.4032639558282,2712.12101839152,0.0,1.0
2019-10-03,28.495,28.51,28.17,28.41,28761,19.3320281965498,19.3422047335896,19.1115365606881,19.2743611533244,42393.1046793251,0.0,1.0
2019-10-04,28.799,28.799,28.61,28.61,1181,19.5382726805558,19.5382726805558,19.4100483138547,19.4100483138547,1740.76897973933,0.0,1.0
2019-10-07,28.808,28.919,28.71,28.71,4022,19.5443786027796,19.6196849768739,19.4778918941198,19.4778918941198,5928.34279128842,0.0,1.0
2019-10-08,28.576,28.66,28.55,28.66,4168,19.3869814965645,19.4439701039873,19.3693421656956,19.4439701039873,6143.54369818252,0.0,1.0
2019-10-09,28.87,28.899,28.764,28.85,6276,19.586441622544,19.6061162608209,19.514527427463,19.572872906491,9250.69103881802,0.0,1.0
2019-10-10,28.863,28.89,28.74,28.74,6411,19.5816925719255,19.6000103385971,19.4982449681994,19.4982449681994,9449.67817875432,0.0,1.0
2019-10-11,29.356,29.399,29.27,29.27,9269,19.9161614226326,19.9453341621466,19.8578159436046,19.8578159436046,13662.3096301472,0.0,1.0
2019-10-14,29.312,29.334,29.28,29.28,5199,19.8863102473159,19.9012358349742,19.8646003016311,19.8646003016311,7663.21585577037,0.0,1.0
2019-10-15,29.677,29.735,29.466,29.47,1646,20.1339393152837,20.1732885918374,19.9907893609242,19.9935031041348,2426.16912840892,0.0,1.0
2019-10-16,29.611,29.67,29.547,29.62,5289,20.0891625523087,20.1291902646651,20.045742660939,20.0952684745325,7795.87394906124,0.0,1.0
2019-10-17,29.613,29.67,29.605,29.67,3062,20.090519423914,20.1291902646651,20.0850919374928,20.1291902646651,4513.32312951891,0.0,1.0
2019-10-18,29.545,29.58,29.5,29.58,3051,20.0443857893337,20.0681310424265,20.0138561782144,20.0681310424265,4497.10936256114,0.0,1.0
2019-10-21,29.716,29.75,29.697,29.75,14931,20.1603983115871,20.1834651288772,20.1475080313367,20.1834651288772,22007.9776769585,0.0,1.0
2019-10-22,29.638,29.759,29.637,29.69,7732,20.1074803189803,20.1895710511011,20.1068018831776,20.1427589807181,11396.8041925017,0.0,1.0
2019-10-23,29.792,29.81,29.737,29.81,2436,20.2119594325886,20.2241712770363,20.1746454634427,20.2241712770363,3590.61239174006,0.0,1.0
2019-10-24,29.877,29.9,29.828,29.9,6008,20.2696264758139,20.2852304992749,20.236383121484,20.2852304992749,8855.66471657403,0.0,1.0
2019-10-25,29.929,29.929,29.79,29.84,1784,20.3049051375518,20.3049051375518,20.2106025609833,20.2445243511158,2629.57820478829,0.0,1.0
2019-10-28,30.063,30.1,29.995,30.0,3111,20.3958155351071,20.4209176598052,20.3496819005268,20.35307407954,4585.54809142173,0.0,1.0
2019-10-29,30.005,30.065,29.99,30.02,28310,20.3564662585533,20.3971724067124,20.3462897215135,20.3666427955931,41728.3402340563,0.0,1.0
2019-10-30,30.054,30.054,29.9,30.01,2026,20.3897096128832,20.3897096128832,20.2852304992749,20.3598584375666,2986.28107785935,0.0,1.0
2019-10-31,29.885,29.915,29.83,29.915,17032,20.2750539622351,20.2954070363147,20.2377399930893,20.2954070363147,25104.8071658936,0.0,1.0
2019-11-01,30.183,30.183,30.16,30.16,893,20.4772278314252,20.4772278314252,20.4616238079643,20.4616238079643,1316.26308120849,0.0,1.0
2019-11-04,30.418,30.418,30.315,30.41,5265,20.6366602450483,20.6366602450483,20.5667813573752,20.6312327586271,7760.49845751701,0.0,1.0
2019-11-05,30.479,30.56,30.37,30.37,24081,20.67804482901,20.7329981290248,20.604095326521,20.604095326521,35494.883828199,0.0,1.0
2019-11-06,30.408,30.43,30.39,30.43,8347,20.6298758870218,20.6448014746801,20.6176640425741,20.6448014746801,12303.3011633228,0.0,1.0
2019-11-07,30.587,30.69,30.587,30.65,6626,20.7513158956964,20.8211947833695,20.7513158956964,20.7940573512634,9766.58362383811,0.0,1.0
2019-11-08,30.604,30.604,30.5,30.58,9699,20.7628493043414,20.7628493043414,20.6922919808657,20.7465668450778,14296.1205203148,0.0,1.0
2019-11-11,30.606,30.613,30.594,30.607,10308,20.7642061759467,20.7689552265653,20.7560649463149,20.7648846117494,15193.7736182499,0.0,1.0
2019-11-12,30.554,30.634,30.552,30.56,1854,20.7289275142089,20.783202378421,20.7275706426036,20.7329981290248,2732.75672179231,0.0,1.0
2019-11-13,30.475,30.529,30.41,30.41,7819,20.6753310857994,20.7119666191426,20.6312327586271,20.6312327586271,11525.0403493496,0.0,1.0
2019-11-14,30.416,30.43,30.34,30.379,7115,20.635303373443,20.6448014746801,20.5837422524415,20.6102012487449,10487.359264052,0.0,1.0
2019-11-15,30.656,30.66,30.626,30.659,12138,20.7981279660793,20.8008417092899,20.7777748919998,20.8001632734873,17891.1548484979,0.0,1.0
2019-11-18,30.634,30.66,30.57,30.65,19214,20.783202378421,20.8008417092899,20.7397824870513,20.7940573512634,28321.0289387905,0.0,1.0
2019-11-19,30.67,30.73,30.61,30.73,11167,20.8076260673164,20.8483322154755,20.7669199191574,20.8483322154755,16459.9214197707,0.0,1.0
2019-11-20,30.524,30.635,30.439,30.61,4889,20.7085744401293,20.7838808142236,20.650907396904,20.7669199191574,7206.28242332398,0.0,1.0
2019-11-21,30.524,30.551,30.412,30.54,8001,20.7085744401293,20.7268922068009,20.6325896302324,20.7194294129718,11793.3044935601,0.0,1.0
2019-11-22,30.619,30.64,30.575,30.62,11065,20.7730258413812,20.7872729932369,20.7431746660646,20.7737042771839,16309.5755807077,0.0,1.0
2019-11-25,30.93,30.94,30.768,30.78,7286,20.9840193760058,20.9908037340323,20.8741127759763,20.8822540056081,10739.4096413046,0.0,1.0
2019-11-26,31.006,31.006,30.89,30.89,5002,21.0355804970073,21.0355804970073,20.9568819438997,20.9568819438997,7372.84202934474,0.0,1.0
2019-11-27,31.143,31.146,31.08,31.1,10482,21.1285262019705,21.1305615093785,21.0857847464035,21.0993534624565,15450.2459319456,0.0,1.0
2019-11-29,30.924,31.01,30.924,31.01,2770,20.9799487611899,21.0382942402179,20.9799487611899,21.0382942402179,4082.92131573069,0.0,1.0
2019-12-02,30.7,30.805,30.565,30.805,2847,20.827979141396,20.8992149006744,20.736390308038,20.8992149006744,4196.41768443512,0.0,1.0
2019-12-03,30.286,30.286,30.08,30.1,6496,20.7932384792496,20.7932384792496,20.6518065593287,20.6655378136899,9461.62648960779,0.362793,1.0
2019-12-04,30.658,30.66,30.54,30.54,6558,21.048639810369,21.0500129358051,20.9676254096376,20.9676254096376,9551.93142223642,0.0,1.0
2019-12-05,30.597,30.66,30.543,30.604,14530,21.0067594845671,21.0500129358051,20.9696850977917,21.0115654235936,21163.3979208746,0.0,1.0
2019-12-06,30.915,30.949,30.868,30.87,16636,21.2250864289111,21.2484295613252,21.1928179811621,21.1941911065983,24230.8525679057,0.0,1.0
2019-12-09,30.76,30.839,30.63,30.77,8441,21.1186692076114,21.1729076623383,21.0294160542632,21.125534834792,12294.5796180387,0.0,1.0
2019-12-10,30.77,30.803,30.65,30.74,7372,21.125534834792,21.1481914044881,21.0431473086245,21.1049379532501,10737.5477957803,0.0,1.0
2019-12-11,30.75,30.77,30.648,30.67,9228,21.1118035804307,21.125534834792,21.0417741831883,21.0568785629857,13440.8696499539,0.0,1.0
2019-12-12,30.919,30.95,30.71,30.71,12933,21.2278326797834,21.2491161240433,21.0843410717082,21.0843410717082,18837.3176401012,0.0,1.0
2019-12-13,31.122,31.17,31.01,31.01,5606,21.3672049115501,21.4001599220171,21.2903098871271,21.2903098871271,8165.31374703529,0.0,1.0
2019-12-16,31.38,31.422,31.35,31.35,7043,21.5443380928103,21.5731737269689,21.5237412112684,21.5237412112684,10258.3490403799,0.0,1.0
2019-12-17,31.273,31.32,31.22,31.28,9274,21.4708758819776,21.5031443297265,21.4344880579202,21.475681821004,13507.8700838397,0.0,1.0
2019-12-18,31.181,31.21,31.16,31.21,10503,21.4077121119158,21.4276224307396,21.3932942948365,21.4276224307396,15297.9468935269,0.0,1.0
2019-12-19,31.202,31.23,31.188,31.22,7373,21.4221299289951,21.4413536851009,21.4125180509422,21.4344880579202,10739.0043269517,0.0,1.0
2019-12-20,31.324,31.4,31.309,31.34,8147,21.5058905805988,21.5580693471715,21.4955921398278,21.5168755840878,11866.3594536383,0.0,1.0
2019-12-23,31.41,31.42,31.37,31.39,11615,21.5649349743522,21.5718006015328,21.5374724656297,21.5512037199909,16917.6095561568,0.0,1.0
2019-12-24,30.8,30.83,30.77,30.83,3033,21.5704274760967,21.5914376327292,21.5494173194641,21.5914376327292,4330.76257313489,0.618,1.0
2019-12-26,30.922,30.94,30.88,30.88,9655,21.6558687797358,21.6684748737153,21.6264545604502,21.6264545604502,13786.189463771,0.0,1.0
2019-12-27,30.97,30.99,30.939,30.939,7450,21.6894850303479,21.7034918014362,21.6677745351609,21.6677745351609,10637.7122221744,0.0,1.0
2019-12-30,30.677,30.793,30.677,30.76,7236,21.4842858339032,21.5655251062158,21.4842858339032,21.5424139339199,10332.1457234435,0.0,1.0
2019-12-31,30.747,30.747,30.56,30.642,5426,21.5333095327125,21.5333095327125,21.4023462230362,21.4597739844985,7747.68141174741,0.0,1.0
2020-01-02,31.092,31.092,31.014,31.02,50893,21.7749263339869,21.7749263339869,21.7202999267423,21.7245019580688,72669.1393453856,0.0,1.0
2020-01-03,30.76,30.89,30.73,30.77,10857,21.5424139339199,21.6334579459944,21.5214037772874,21.5494173194641,15502.5022276708,0.0,1.0
2020-01-06,30.77,30.77,30.659,30.67,4671,21.5494173194641,21.5494173194641,21.4716797399236,21.4793834640222,6669.63138117807,0.0,1.0
2020-01-07,30.776,30.84,30.775,30.8,10424,21.5536193507906,21.5984410182734,21.5529190122362,21.5704274760967,14884.229826033,0.0,1.0
2020-01-08,30.851,30.932,30.71,30.71,14984,21.606144742372,21.66287216528,21.507397006199,21.507397006199,21395.3664345049,0.0,1.0
2020-01-09,31.005,31.01,30.949,30.949,3807,21.7139968797525,21.7174985725246,21.6747779207051,21.6747779207051,5435.94233957288,0.0,1.0
2020-01-10,30.828,30.939,30.82,30.91,7631,21.5900369556204,21.6677745351609,21.5844342471851,21.6474647170827,10896.158653344,0.0,1.0
2020-01-13,31.048,31.05,30.944,30.97,8660,21.7441114375925,21.7455121147014,21.671276227933,21.6894850303479,12365.4480327558,0.0,1.0
2020-01-14,31.03,31.07,30.945,31.0,143215,21.731505343613,21.7595188857897,21.6719765664874,21.7104951869804,204493.953811907,0.0,1.0
2020-01-15,30.98,31.04,30.95,30.98,8930,21.6964884158921,21.7385087291572,21.6754782592595,21.6964884158921,12750.9758582573,0.0,1.0
2020-01-16,31.127,31.14,31.04,31.04,9229,21.7994381833916,21.808542584599,21.7385087291572,21.7385087291572,13177.9122279795,0.0,1.0
2020-01-17,31.246,31.25,31.17,31.2,11280,21.8827784713674,21.8855798255851,21.8295527412316,21.8505628978642,16106.4958209567,0.0,1.0
2020-01-21,31.045,31.15,31.04,31.12,7571,21.7420104219293,21.8155459701432,21.7385087291572,21.7945358135107,10810.4858032325,0.0,1.0
2020-01-22,31.126,31.19,31.1,31.19,9139,21.7987378448372,21.84355951232,21.7805290424223,21.84355951232,13049.4029528123,0.0,1.0
2020-01-23,31.057,31.06,30.869,31.01,11706,21.7504144845823,21.7525155002456,21.6187508363516,21.7174985725246,16714.7730567481,0.0,1.0
2020-01-24,30.917,31.14,30.854,31.14,18540,21.6523670869637,21.808542584599,21.6082457580353,21.808542584599,26472.9106844447,0.0,1.0
2020-01-27,30.333,30.459,30.328,30.404,7040,21.2433693711831,21.3316120290399,21.239867678411,21.2930934085469,10052.281079746,0.0,1.0
2020-01-28,30.56,30.59,30.44,30.44,11999,21.4023462230362,21.4233563796687,21.3183055965059,21.3183055965059,17133.1421414591,0.0,1.0
2020-01-29,30.539,30.67,30.52,30.6,12262,21.3876391133934,21.4793834640222,21.3743326808594,21.4303597652129,17508.6748011144,0.0,1.0
2020-01-30,30.4317,30.4317,30.16,30.3,14121,21.3124927865043,21.3124927865043,21.1222108012687,21.2202581988873,20163.1052737348,0.0,1.0
2020-01-31,29.92,30.24,29.87,30.24,16345,20.9541295482082,21.1782378856222,20.9191126204873,21.1782378856222,23338.7122512001,0.0,1.0
2020-02-03,30.008,30.14,29.99,30.01,7943,21.0157593409971,21.1082040301803,21.0031532470175,21.0171600181059,11341.6574739236,0.0,1.0
2020-02-04,30.59,30.65,30.54,30.54,30876,21.4233563796687,21.4653766929339,21.3883394519478,21.3883394519478,44087.2486673634,0.0,1.0
2020-02-05,30.9827,30.99,30.8781,30.99,7494,21.698379329989,21.7034918014362,21.6251239171968,21.7034918014362,10700.5389789228,0.0,1.0
2020-02-06,30.999,31.01,30.9,30.9,10475,21.709794848426,21.7174985725246,21.6404613315386,21.6404613315386,14957.0517486278,0.0,1.0
2020-02-07,30.765,30.82,30.73,30.82,10754,21.545915626692,21.5844342471851,21.5214037772874,21.5844342471851,15355.4305016461,0.0,1.0
2020-02-10,30.873,30.873,30.73,30.74,195128,21.6215521905693,21.6215521905693,21.5214037772874,21.5284071628316,278619.531609187,0.0,1.0
2020-02-11,31.072,31.13,31.05,31.11,21093,21.7609195628986,21.8015391990549,21.7455121147014,21.7875324279665,30118.2904566878,0.0,1.0
2020-02-12,31.256,31.27,31.19,31.22,6363,21.8897818569116,21.8995865966735,21.84355951232,21.8645696689525,9085.60575432157,0.0,1.0
2020-02-13,31.13,31.2,31.065,31.07,19269,21.8015391990549,21.8505628978642,21.7560171930176,21.7595188857897,27513.8358132991,0.0,1.0
2020-02-14,31.117,31.18,31.07,31.18,22087,21.7924347978474,21.8365561267758,21.7595188857897,21.8365561267758,31537.6040068679,0.0,1.0
2020-02-18,30.865,30.909,30.835,30.9,4310,21.6159494821339,21.6467643785283,21.5949393255013,21.6404613315386,6154.16639967404,0.0,1.0
2020-02-19,31.185,31.24,31.06,31.06,10732,21.8400578195479,21.8785764400409,21.7525155002456,21.7525155002456,15324.0171232719,0.0,1.0
2020-02-20,31.145,31.21,30.989,31.21,44530,21.8120442773711,21.8575662834084,21.7027914628818,21.8575662834084,63583.533591064,0.0,1.0
2020-02-21,30.837,31.0,30.802,31.0,7139,21.5963400026102,21.7104951869804,21.5718281532055,21.7104951869804,10193.6412824299,0.0,1.0
2020-02-24,29.561,29.82,29.53,29.6,66672,20.7027080071719,20.8840956927663,20.6809975119849,20.7300212107942,95199.6710438672,0.0,1.0
2020-02-25,28.951,29.64,28.89,29.64,34720,20.2755014889765,20.758034752971,20.2327808371569,20.758034752971,49576.0225978382,0.0,1.0
2020-02-26,29.005,29.225,28.99,29.2,14660,20.3133197709151,20.4673942528872,20.3028146925988,20.4498857890267,20932.7330439029,0.0,1.0
2020-02-27,27.88,28.6,27.88,28.33,19332,19.525438897194,20.0296826563755,19.525438897194,19.8405912466824,27603.7923059162,0.0,1.0
2020-02-28,27.46,27.53,27.071,27.31,20178,19.2312967043381,19.2803204031475,18.9588650066693,19.1262459211753,28811.779492488,0.0,1.0
2020-03-02,27.91,27.91,27.215,27.385,16162,19.5464490538266,19.5464490538266,19.0597137585056,19.1787713127567,23077.41005836,0.0,1.0
2020-03-03,27.6,28.23,27.4,28.16,27535,19.3293441019568,19.7705573912406,19.189276391073,19.7215336924313,39316.6987969895,0.0,1.0
2020-03-04,28.259,28.259,27.8,28.0,22372,19.7908672093187,19.7908672093187,19.4694118128405,19.6094795237243,31944.5500448974,0.0,1.0
2020-03-05,27.148,27.52,27.105,27.52,13015,19.0127910753595,19.2733170176033,18.9826765175195,19.2733170176033,18583.8690700134,0.0,1.0
2020-03-06,26.614,26.65,26.315,26.52,48000,18.6388102872999,18.664022475259,18.4294090595287,18.5729784631845,68538.2800891773,0.0,1.0
2020-03-09,24.205,24.87,24.11,24.55,22914,16.9516947097052,17.4174198483937,16.8851625470354,17.1933115109797,32718.461457571,0.0,1.0
2020-03-10,25.64,25.76,24.55,25.47,46228,17.9566805352961,18.0407211618263,17.1933115109797,17.8376229810449,66008.0752492184,0.0,1.0
2020-03-11,24.2,24.77,24.01,24.77,33230,16.9481930169331,17.3473859929518,16.8151286915936,17.3473859929518,47448.4801534034,0.0,1.0
2020-03-12,21.73,22.58,21.52,22.58,41177,15.2183567875189,15.8136445587748,15.0712856910909,15.8136445587748,58795.8491506676,0.0,1.0
2020-03-13,23.06,23.16,22.33,23.067,22765,16.1498070648958,16.2198409203376,15.6385599201701,16.1547094347767,32505.7072131274,0.0,1.0
2020-03-16,20.35,20.908,20.14,20.14,58622,14.251889582421,14.6426784957867,14.1048184859931,14.1048184859931,83705.2303205783,0.0,1.0
2020-03-17,21.31,21.385,20.74,20.95,39643,14.924214594663,14.9767399862444,14.5250216186443,14.6720927150723,56605.4799494845,0.0,1.0
2020-03-18,20.636,20.75,20.11,20.38,32221,14.4521864089848,14.5320250041885,14.0838083293605,14.2728997390536,46007.7483906954,0.0,1.0
2020-03-19,21.035,21.34,20.55,20.55,79476,14.7316214921978,14.9452247512956,14.3919572933048,14.3919572933048,113482.257257656,0.0,1.0
2020-03-20,21.061,21.65,21.01,21.54,45419,14.7498302946127,15.1623297031654,14.7141130283374,15.0852924621793,64852.919653549,0.0,1.0
2020-03-23,20.96,21.13,20.76,21.0,9428,14.6790961006164,14.7981536548676,14.5390283897327,14.7071096427932,13462.0605141826,0.0,1.0
2020-03-24,22.34,22.61,21.97,22.03,51720,15.6455633057143,15.8346547154073,15.3864380405794,15.4284583538445,73849.9967960885,0.0,1.0
2020-03-25,22.75,23.067,22.28,22.47,28493,15.932702113026,16.1547094347767,15.6035429924492,15.7366073177887,40684.6086371026,0.0,1.0
2020-03-26,23.34,23.56,22.87,22.87,48655,16.345901860133,16.4999763421051,16.0167427395562,16.0167427395562,69473.5420362275,0.0,1.0
2020-03-27,22.513,22.855,22.51,22.79,78223,15.7667218756287,16.0062376612399,15.7646208599655,15.9607156552027,111693.122571161,0.0,1.0
2020-03-30,22.966,22.966,22.71,22.75,20616,16.0839752407804,16.0839752407804,15.9046885708492,15.932702113026,29437.1912983017,0.0,1.0
2020-03-31,22.864,23.27,22.79,23.27,32204,16.0125407082297,16.2968781613237,15.9607156552027,16.2968781613237,45983.4744164972,0.0,1.0
2020-04-01,21.9,22.53,21.9,22.3,16390,15.33741434177,15.7786276310538,15.33741434177,15.6175497635375,23402.9668887837,0.0,1.0
2020-04-02,22.496,22.5,22.02,22.02,9939,15.7548161202036,15.7576174744213,15.4214549683003,15.4214549683003,14191.7076209653,0.0,1.0
2020-04-03,22.019,22.19,21.91,22.16,45288,15.4207546297459,15.5405125225515,15.3444177273142,15.5195023659189,64665.8672641386,0.0,1.0
2020-04-06,23.222,23.222,22.76,22.81,59405,16.2632619107116,16.2632619107116,15.9397054985701,15.9747224262911,84823.2610145328,0.0,1.0
2020-04-07,23.38,24.11,23.38,24.11,70264,16.3739154023098,16.8851625470354,16.3739154023098,16.8851625470354,100328.619003874,0.0,1.0
2020-04-08,23.71,23.85,23.52,23.63,44225,16.6050271252679,16.7030745228866,16.4719627999284,16.5490000409144,63148.0299363307,0.0,1.0
2020-04-09,24.31,24.38,24.107,24.15,16709,17.0252302579192,17.0742539567285,16.8830615313722,16.9131760892122,23858.4608752096,0.0,1.0
2020-04-13,24.04,24.36,23.95,24.36,37018,16.8361388482261,17.0602471856401,16.7731083783284,17.0602471856401,52857.2927571076,0.0,1.0
2020-04-14,24.28,24.42,24.262,24.42,10847,17.0042201012866,17.1022674989052,16.9916140073071,17.1022674989052,15488.2234193189,0.0,1.0
2020-04-15,23.57,23.73,23.57,23.73,24040,16.5069797276493,16.6190338963563,16.5069797276493,16.6190338963563,34326.2552779963,0.0,1.0
2020-04-16,23.83,23.92,23.679,23.92,20633,16.6890677517982,16.7520982216959,16.583316630081,16.7520982216959,29461.4652724999,0.0,1.0
2020-04-17,24.312,24.34,24.076,24.25,27345,17.026630935028,17.0462404145517,16.8613510361852,16.983209944654,39045.4014383032,0.0,1.0
2020-04-20,24.05,24.418,24.05,24.23,16663,16.8431422337703,17.1008668217964,16.8431422337703,16.9692031735657,23792.7783567909,0.0,1.0
2020-04-21,23.796,24.04,23.75,23.98,22319,16.6652562409479,16.8361388482261,16.6330406674447,16.794118534961,31868.8723606323,0.0,1.0
2020-04-22,24.1,24.19,24.05,24.19,25811,16.8781591614912,16.9411896313889,16.8431422337703,16.9411896313889,36855.03223712,0.0,1.0
2020-04-23,24.204,24.52,24.18,24.3,123392,16.9509943711508,17.1723013543471,16.9341862458447,17.018226872375,176189.072015912,0.0,1.0
2020-04-24,24.37,24.517,24.3,24.37,11092,17.0672505711843,17.1702003386838,17.018226872375,17.0672505711843,15838.0542239407,0.0,1.0
2020-04-27,24.72,24.73,24.57,24.57,21281,17.3123690652308,17.319372450775,17.207318282068,17.207318282068,30386.7320537039,0.0,1.0
2020-04-28,24.84,25.145,24.84,25.08,17439,17.3964096917611,17.6100129508588,17.3964096917611,17.5644909448216,24900.8138848992,0.0,1.0
2020-04-29,25.491,25.6,25.41,25.43,7825,17.8523300906877,17.9286669931193,17.7956026677798,17.8096094388681,11173.1675353711,0.0,1.0
2020-04-30,25.08,25.22,24.986,25.22,21715,17.5644909448216,17.6625383424402,17.4986591207062,17.6625383424402,31006.4323361767,0.0,1.0
2020-05-01,24.595,24.71,24.56,24.71,7859,17.2248267459285,17.3053656796867,17.2003148965238,17.3053656796867,11221.7154837676,0.0,1.0
2020-05-04,24.73,24.73,24.505,24.54,12454,17.319372450775,17.319372450775,17.1617962760308,17.1863081254355,17782.8279214712,0.0,1.0
2020-05-05,24.77,24.96,24.73,24.91,4006,17.3473859929518,17.4804503182913,17.319372450775,17.4454333905704,5720.09062577591,0.0,1.0
2020-05-06,24.69,24.897,24.69,24.897,16062,17.2913589085983,17.436328989363,17.2913589085983,17.436328989363,22934.6219748409,0.0,1.0
2020-05-07,25.13,25.14,25.02,25.14,119006,17.5995078725425,17.6065112580867,17.5224706315565,17.6065112580867,169926.386672763,0.0,1.0
2020-05-08,25.49,25.49,25.37,25.37,171070,17.8516297521333,17.8516297521333,17.767589125603,17.767589125603,244267.574476157,0.0,1.0
2020-05-11,25.82,25.82,25.56,25.59,8702,18.0827414750914,18.0827414750914,17.9006534509426,17.9216636075751,12425.4190278338,0.0,1.0
2020-05-12,25.25,25.67,25.25,25.67,11690,17.6835484990728,17.9776906919286,17.6835484990728,17.9776906919286,16691.926963385,0.0,1.0
2020-05-13,25.11,25.38,25.07,25.38,17065,17.5855011014541,17.7745925111472,17.5574875592774,17.7745925111472,24366.7864525378,0.0,1.0
2020-05-14,24.88,24.88,24.44,24.56,30694,17.4244232339378,17.4244232339378,17.1162742699936,17.2003148965238,43827.3743553586,0.0,1.0
2020-05-15,24.978,24.978,24.81,24.81,12963,17.4930564122709,17.4930564122709,17.3753995351285,17.3753995351285,18509.6192665834,0.0,1.0
2020-05-18,25.798,25.8,25.54,25.57,9198,18.0673340268942,18.0687347040031,17.8866466798542,17.9076568364868,13133.6479220886,0.0,1.0
2020-05-19,25.57,25.75,25.57,25.69,5708,17.9076568364868,18.0337177762821,17.9076568364868,17.991697463017,8150.34380727131,0.0,1.0
2020-05-20,26.015,26.1,25.98,25.98,8777,18.2193074932031,18.2788362703287,18.1947956437984,18.1947956437984,12532.5100904731,0.0,1.0
2020-05-21,25.847,26.08,25.84,26.08,31054,18.1016506160607,18.2648294992403,18.0967482461798,18.2648294992403,44341.4114560274,0.0,1.0
2020-05-22,25.974,25.974,25.84,25.91,4326,18.1905936124719,18.1905936124719,18.0967482461798,18.1457719449891,6177.01249303711,0.0,1.0
2020-05-26,26.65,26.785,26.65,26.76,6709,18.664022475259,18.7585681801055,18.664022475259,18.741059716245,9579.65252329771,0.0,1.0
2020-05-27,26.889,26.889,26.707,26.77,21610,18.8314033897651,18.8314033897651,18.7039417728608,18.7480631017892,30856.5048484816,0.0,1.0
2020-05-28,26.972,27.18,26.95,27.1,6140,18.8895314897818,19.0352019091009,18.8741240415846,18.9791748247474,8767.18832807393,0.0,1.0
2020-05-29,27.11,27.11,26.78,26.98,11605,18.9861782102916,18.9861782102916,18.7550664873334,18.8951341982172,16570.5570923938,0.0,1.0
2020-06-01,27.435,27.435,27.22,27.22,1585,19.2137882404777,19.2137882404777,19.0632154512777,19.0632154512777,2263.19112377804,0.0,1.0
2020-06-02,27.769,27.83,27.633,27.73,7523,19.4477013176535,19.4904219694731,19.3524552742526,19.4203881140312,10741.9475231434,0.0,1.0
2020-06-03,28.24,28.26,28.04,28.04,19086,19.7775607767847,19.7915675478731,19.637493065901,19.637493065901,27252.5336204592,0.0,1.0
2020-06-04,28.022,28.17,27.982,28.08,23986,19.6248869719215,19.7285370779754,19.5968734297447,19.6655066080778,34249.1497128959,0.0,1.0
2020-06-05,28.503,28.64,28.48,28.59,9787,19.9617498165969,20.0576961985522,19.9456420298452,20.0226792708313,13974.6697340162,0.0,1.0
2020-06-08,28.644,28.644,28.425,28.63,7632,20.0604975527699,20.0604975527699,19.9071234093522,20.0506928130081,10897.5865341792,0.0,1.0
2020-06-09,28.23,28.26,28.09,28.09,50644,19.7705573912406,19.7915675478731,19.6725099936219,19.6725099936219,72313.5970174227,0.0,1.0
2020-06-10,27.942,28.15,27.942,28.15,4933,19.568859887568,19.7145303068871,19.568859887568,19.7145303068871,7043.73615999815,0.0,1.0
2020-06-11,26.478,27.18,26.478,27.18,21615,18.543564243899,19.0352019091009,18.543564243899,19.0352019091009,30863.6442526576,0.0,1.0
2020-06-12,27.126,27.24,26.835,27.24,33322,18.9973836271623,19.077222222366,18.7935851078264,19.077222222366,47579.8451902409,0.0,1.0
2020-06-15,27.165,27.175,26.65,26.67,7244,19.0246968307846,19.0317002163288,18.664022475259,18.6780292463474,10343.568770125,0.0,1.0
2020-06-16,27.541,27.67,27.49,27.553,10906,19.2880241272461,19.3783678007661,19.2523068609707,19.2964281898991,15572.4683885951,0.0,1.0
2020-06-17,27.69,27.84,27.66,27.83,12197,19.3923745718545,19.4974253550173,19.3713644152219,19.4904219694731,17415.8625468269,0.0,1.0
2020-06-18,27.694,27.75,27.6,27.6,6341,19.3951759260721,19.4343948851196,19.3293441019568,19.3293441019568,9054.19237594737,0.0,1.0
2020-06-19,27.55,27.9,27.514,27.87,7862,19.2943271742358,19.5394456682824,19.2691149862768,19.5184355116498,11225.9991262732,0.0,1.0
2020-06-22,27.708,27.725,27.58,27.58,3506,19.404980665834,19.4168864212591,19.3153373308684,19.3153373308684,5006.15020818032,0.0,1.0
2020-06-23,27.72,27.87,27.72,27.85,29265,19.413384728487,19.5184355116498,19.413384728487,19.5044287405614,41786.9326418703,0.0,1.0
2020-06-24,27.223,27.54,27.128,27.5,19416,19.0653164669409,19.2873237886916,18.9987843042711,19.2593102465149,27723.7342960722,0.0,1.0
2020-06-25,27.472,27.472,27.199,27.2,38887,19.2397007669912,19.2397007669912,19.0485083416349,19.0492086801893,55526.0020380799,0.0,1.0
2020-06-26,27.173,27.47,27.173,27.47,9254,19.03029953922,19.2383000898823,19.03029953922,19.2383000898823,13213.6092488593,0.0,1.0
2020-06-29,27.41,27.425,27.17,27.27,10483,19.1962797766172,19.2067848549335,19.0281985235567,19.0982323789986,14968.4747953093,0.0,1.0
2020-06-30,27.408,27.43,27.21,27.25,88107,19.1948790995084,19.2102865477056,19.0562120657335,19.0842256079102,125806.29674619,0.0,1.0
2020-07-01,27.374,27.42,27.23,27.23,5858,19.1710675886581,19.2032831621614,19.0702188368218,19.0702188368218,8364.52593255003,0.0,1.0
2020-07-02,27.235,27.37,27.235,27.32,4632,19.2582975569652,19.3537581837392,19.2582975569652,19.3184023960451,6550.55409892003,0.263554,1.0
2020-07-06,27.59,27.6,27.5,27.53,8343,19.5093236495932,19.516394807132,19.4456832317438,19.4668967043603,11798.634034389,0.0,1.0
2020-07-07,27.299,27.495,27.299,27.45,9806,19.3035529652136,19.4421476529744,19.3035529652136,19.4103274440497,13867.6022223683,0.0,1.0
2020-07-08,27.351,27.351,27.2,27.25,2109,19.3403229844155,19.3403229844155,19.2335485055793,19.2689042932734,2982.53855669739,0.0,1.0
2020-07-09,27.05,27.27,26.932,27.27,8837,19.1274811424971,19.2830466083511,19.0440414835391,19.2830466083511,12497.2466692911,0.0,1.0
2020-07-10,27.268,27.27,27.03,27.09,11912,19.2816323768433,19.2830466083511,19.1133388274195,19.1557657726524,16845.898192214,0.0,1.0
2020-07-13,27.095,27.48,27.095,27.43,7885,19.1593013514218,19.4315409166662,19.1593013514218,19.3961851289721,11150.9324417065,0.0,1.0
2020-07-14,27.34,27.34,27.102,27.12,9077,19.3325447111228,19.3325447111228,19.164251161699,19.1769792452688,12836.6536174216,0.0,1.0
2020-07-15,27.574,27.727,27.52,27.56,11219,19.4980097975311,19.606198507875,19.4598255468215,19.4881101769767,15865.860629487,0.0,1.0
2020-07-16,27.54,27.54,27.47,27.52,16759,19.4739678618991,19.4739678618991,19.4244697591274,19.4598255468215,23700.5043488343,0.0,1.0
2020-07-17,27.552,27.552,27.48,27.53,11155,19.4824532509457,19.4824532509457,19.4315409166662,19.4668967043603,15775.3521099855,0.0,1.0
2020-07-20,27.74,27.76,27.63,27.64,17856,19.6153910126754,19.629533327753,19.5376082797484,19.5446794372873,25251.8769409145,0.0,1.0
2020-07-21,27.747,27.89,27.747,27.88,12396,19.6203408229526,19.7214583757577,19.6203408229526,19.7143872182188,17530.368870944,0.0,1.0
2020-07-22,27.8892,27.89,27.81,27.81,6261,19.7208926831545,19.7214583757577,19.6648891154471,19.6648891154471,8854.2787593563,0.0,1.0
2020-07-23,27.6539,27.84,27.61,27.84,5437,19.5545083462662,19.6861025880636,19.5234659646708,19.6861025880636,7688.98157077466,0.0,1.0
2020-07-24,27.37,27.43,27.33,27.42,154331,19.3537581837392,19.3961851289721,19.325473553584,19.3891139714333,218254.223799747,0.0,1.0
2020-07-27,27.5775,27.5775,27.5,27.51,4853,19.5004847026697,19.5004847026697,19.4456832317438,19.4527543892826,6863.09133032358,0.0,1.0
2020-07-28,27.4219,27.5341,27.4,27.5,10365,19.3904574913657,19.4697958789512,19.3749716563557,19.4456832317438,14658.137572389,0.0,1.0
2020-07-29,27.5505,27.5505,27.41,27.43,12208,19.4813925773148,19.4813925773148,19.3820428138945,19.3961851289721,17264.5000949084,0.0,1.0
2020-07-30,27.1763,27.19,26.82,27.0,11766,19.2167898622124,19.2264773480405,18.9648445191043,19.092125354803,16639.4256321012,0.0,1.0
2020-07-31,26.7487,27.03,26.66,27.03,23127,18.9144271658526,19.1133388274195,18.8517059984833,19.1133388274195,32706.1020392322,0.0,1.0
2020-08-03,27.3,27.3,27.18,27.18,7184,19.3042600809675,19.3042600809675,19.2194061905017,19.2194061905017,10159.5813140418,0.0,1.0
2020-08-04,27.4091,27.4091,27.28,27.28,7861,19.381406409716,19.381406409716,19.2901177658899,19.2901177658899,11116.9917468934,0.0,1.0
2020-08-05,27.6202,27.72,27.59,27.61,16550,19.5306785453604,19.6012486975978,19.5093236495932,19.5234659646708,23404.9374648373,0.0,1.0
2020-08-06,27.6532,27.7,27.53,27.58,16424,19.5540133652385,19.5871063825201,19.4668967043603,19.5022524920544,23226.7488170688,0.0,1.0
2020-08-07,27.73,27.75,27.55,27.55,12970,19.6083198551366,19.6224621702142,19.4810390194379,19.4810390194379,18342.117155223,0.0,1.0
2020-08-10,27.82,27.8244,27.68,27.78,13473,19.6719602729859,19.675071582303,19.5729640674425,19.6436756428307,19053.45755068,0.0,1.0
2020-08-11,27.9966,28.2412,27.9966,28.22,26360,19.7968369151214,19.9697974285209,19.7968369151214,19.9548065745386,37278.1964696745,0.0,1.0
2020-08-12,28.44,28.4729,28.3,28.3,7733,20.1103720403925,20.1336361486952,20.0113758348491,20.0113758348491,10935.9747078905,0.0,1.0
2020-08-13,28.3286,28.49,28.3,28.43,19643,20.0315993454101,20.1457278280866,20.0113758348491,20.1033008828537,27779.0445088701,0.0,1.0
2020-08-14,28.1665,28.2,28.09,28.17,20319,19.9169758817059,19.9406642594609,19.862881526534,19.9194507868445,28735.0407461045,0.0,1.0
2020-08-17,28.3085,28.3085,28.21,28.22,16870,20.0173863187571,20.0173863187571,19.9477354169998,19.9548065745386,23857.4800623447,0.0,1.0
2020-08-18,28.274,28.34,28.26,28.34,3823,19.9929908252482,20.0396604650044,19.9830912046938,20.0396604650044,5406.46984459656,0.0,1.0
2020-08-19,28.25,28.325,28.205,28.28,14347,19.976020047155,20.0290537286961,19.9441998382304,19.9972335197715,20289.4645201221,0.0,1.0
2020-08-20,28.229,28.2799,28.13,28.1501,8291,19.9611706163235,19.9971628081961,19.8911661566892,19.9053791833423,11725.095862294,0.0,1.0
2020-08-21,28.2394,28.2394,28.09,28.09,2293,19.9685246201639,19.9685246201639,19.862881526534,19.862881526534,3242.75055026416,0.0,1.0
2020-08-24,28.5607,28.5607,28.48,28.54,7905,20.195720911886,20.195720911886,20.1386566705478,20.1810836157807,11179.2163540507,0.0,1.0
2020-08-25,28.5305,28.599,28.4477,28.59,5923,20.1743660161188,20.2228034452597,20.1158168316974,20.2164394034748,8376.28064073907,0.0,1.0
2020-08-26,28.7365,28.82,28.61,28.61,15657,20.3200318614184,20.3790760268675,20.2305817185524,20.2305817185524,22142.0607786682,0.0,1.0
2020-08-27,28.5131,28.61,28.5,28.61,14171,20.1620622020013,20.2305817185524,20.1527989856254,20.2305817185524,20040.566091493,0.0,1.0
2020-08-28,28.4717,28.4717,28.37,28.4585,5608,20.1327876097906,20.1327876097906,20.0608739376208,20.1234536818393,7930.80902131767,0.0,1.0
2020-08-31,28.4978,28.58,28.49,28.58,9901,20.1512433309669,20.2093682459359,20.1457278280866,20.2093682459359,14001.9508060033,0.0,1.0
2020-09-01,28.4651,28.495,28.33,28.38,15938,20.128120645815,20.149263406856,20.0325893074655,20.0679450951596,22539.4497471043,0.0,1.0
2020-09-02,28.9169,28.92,28.6649,28.73,7752,20.4475955434187,20.4497876022557,20.2694023734405,20.3154356090182,10962.8444246174,0.0,1.0
2020-09-03,28.2312,28.8,28.1401,28.8,11500,19.9627262709821,20.3649337117899,19.8983080258034,20.3649337117899,16263.2495979232,0.0,1.0
2020-09-04,28.3271,28.45,27.93,28.45,7027,20.0305386717793,20.1174431979313,19.7497430059129,20.1174431979313,9937.55260213969,0.0,1.0
2020-09-08,28.29,28.46,28.19,28.19,3680,20.0043046773103,20.1245143554702,19.9335931019221,19.9335931019221,5204.23987133543,0.0,1.0
2020-09-09,28.5794,28.635,28.495,28.51,6378,20.2089439764836,20.2482596123994,20.149263406856,20.1598701431642,9019.73964656995,0.0,1.0
2020-09-10,28.3691,28.679,28.3691,28.67,6760,20.0602375334423,20.2793727055702,20.0602375334423,20.2730086637853,9559.96237234444,0.0,1.0
2020-09-11,28.5899,28.7,28.551,28.63,5354,20.2163686918994,20.2942221364017,20.1888618890734,20.24472403363,7571.60333454616,0.0,1.0
2020-09-14,28.7788,28.94,28.74,28.74,16827,20.3499428578076,20.4639299173333,20.322506766557,20.322506766557,23796.6696508047,0.0,1.0
2020-09-15,28.9407,28.99,28.9,28.93,1970,20.464424898361,20.4992857050274,20.4356452871781,20.4568587597945,2785.96536590511,0.0,1.0
2020-09-16,29.07,29.15,29.02,29.02,8526,20.5558549653379,20.6124242256485,20.5204991776439,20.5204991776439,12057.4318323386,0.0,1.0
2020-09-17,29.13,29.139,28.97,28.97,6558,20.5982819105708,20.6046459523558,20.4851433899498,20.4851433899498,9274.29485766788,0.0,1.0
2020-09-18,29.0059,29.06,28.8901,29.06,3290,20.5105288455141,20.5487838077991,20.4286448412146,20.5487838077991,4652.70358062326,0.0,1.0
2020-09-21,28.5,28.51,28.379,28.39,2815,20.1527989856254,20.1598701431642,20.0672379794057,20.0750162526984,3980.96066244817,0.0,1.0
2020-09-22,28.5649,28.5649,28.37,28.46,4397,20.1986907980523,20.1986907980523,20.0608739376208,20.1245143554702,6218.21812887552,0.0,1.0
2020-09-23,28.37,28.64,28.37,28.64,3194,20.0608739376208,20.2517951911688,20.0608739376208,20.2517951911688,4516.94080137102,0.0,1.0
2020-09-24,28.3294,28.3294,28.24,28.24,1587,20.0321650380132,20.0321650380132,19.9689488896162,19.9689488896162,2244.32844451341,0.0,1.0
2020-09-25,28.6183,28.6183,28.418,28.418,4319,20.2364507793096,20.2364507793096,20.0948154938071,20.0948154938071,6107.91087073308,0.0,1.0
2020-09-28,28.9642,28.977,28.917,28.9301,4085,20.4810421185773,20.4900932002269,20.447666254994,20.4569294713699,5776.98909630576,0.0,1.0
2020-09-29,28.8647,28.9195,28.86,28.9,3281,20.410684101066,20.4494340443788,20.4073606570228,20.4356452871781,4639.97582006836,0.0,1.0
2020-09-30,28.92,29.0396,28.84,28.9,12163,20.4497876022557,20.5343586464199,20.3932183419452,20.4356452871781,17200.8612921339,0.0,1.0
2020-10-01,29.08,29.08,28.98,29.03,3788,20.5629261228767,20.5629261228767,20.4922145474886,20.5275703351827,5356.9729979942,0.0,1.0
2020-10-02,28.955,29.0299,28.76,28.76,5962,20.4745366536415,20.5274996236073,20.3366490816346,20.3366490816346,8431.4342698103,0.0,1.0
2020-10-05,29.45,29.45,29.28,29.28,3973,20.8245589518129,20.8245589518129,20.7043492736531,20.7043492736531,5618.59918717818,0.0,1.0
2020-10-06,29.2986,29.525,29.2986,29.49,14758,20.7175016266753,20.8775926333541,20.7175016266753,20.8528435819682,20870.6989187957,0.0,1.0
2020-10-07,29.425,29.48,29.37,29.43,2392,20.8068810579659,20.8457724244294,20.7679896915024,20.8104166367353,3382.75591636803,0.0,1.0
2020-10-08,29.67,29.71,29.6,29.71,4285,20.9801244176669,21.0084090478222,20.9306263148952,21.0084090478222,6059.82821974791,0.0,1.0
2020-10-09,29.74,29.76,29.7,29.73,20435,21.0296225204386,21.0437648355162,21.0013378902833,21.0225513628998,28899.0874377009,0.0,1.0
2020-10-12,29.92,29.955,29.778,29.82,12319,21.1569033561373,21.1816524075231,21.0564929190861,21.0861917807491,17421.4758084188,0.0,1.0
2020-10-13,29.6272,29.69,29.5701,29.69,8176,20.9498598634008,20.9942667327445,20.9094835538541,20.9942667327445,11562.4633663148,0.0,1.0
2020-10-14,29.591,29.7369,29.55,29.7369,10978,20.9242622731102,21.0274304616016,20.8952705272011,21.0274304616016,15525.0394857392,0.0,1.0
2020-10-15,29.3811,29.4,29.2,29.2,4731,20.7758386763705,20.7892031641189,20.6477800133425,20.6477800133425,6690.55946502389,0.0,1.0
2020-10-16,29.3674,29.44,29.34,29.44,3643,20.7661511905423,20.8174877942741,20.746776218886,20.8174877942741,5151.91463349864,0.0,1.0
2020-10-19,29.1873,29.45,29.1873,29.45,2512,20.6387996432682,20.8245589518129,20.6387996432682,20.8245589518129,3552.45939043332,0.0,1.0
2020-10-20,29.2753,29.42,29.2753,29.38,8738,20.7010258296098,20.8033454791965,20.7010258296098,20.7750608490412,12357.2413031872,0.0,1.0
2020-10-21,29.151,29.29,29.1356,29.24,3434,20.6131313414023,20.7114204311919,20.6022417587926,20.6760646434978,4856.3477495016,0.0,1.0
2020-10-22,29.226,29.24,29.089,29.1,2226,20.6661650229435,20.6760646434978,20.5692901646617,20.5770684379544,3147.99944391104,0.0,1.0
2020-10-23,29.2663,29.2663,29.18,29.24,8231,20.6946617878249,20.6946617878249,20.6336376982649,20.6760646434978,11640.2441252614,0.0,1.0
2020-10-26,28.7144,28.92,28.5801,28.92,12471,20.3044046032576,20.4497876022557,20.2094389575113,20.4497876022557,17636.4335422348,0.0,1.0
2020-10-27,28.4477,28.61,28.36,28.6,10559,20.1158168316974,20.2305817185524,20.053802780082,20.2235105610136,14932.4915221279,0.0,1.0
2020-10-28,27.6827,27.98,27.6827,27.98,16129,19.574873279978,19.785098793607,19.574873279978,19.785098793607,22809.5611099916,0.0,1.0
2020-10-29,27.987,28.07,27.85,27.85,33783,19.7900486038842,19.8487392114563,19.6931737456024,19.6931737456024,47775.7705362295,0.0,1.0
2020-10-30,27.92,27.92,27.7361,27.83,30559,19.7426718483741,19.7426718483741,19.6126332612353,19.6790314305248,43216.4038663422,0.0,1.0
2020-11-02,28.06,28.06,27.96,27.99,4546,19.8416680539175,19.8416680539175,19.7709564785294,19.7921699511458,6428.93327583991,0.0,1.0
2020-11-03,28.6293,28.65,28.48,28.48,20655,20.2442290526023,20.2588663487077,20.1386566705478,20.1386566705478,29210.2104734873,0.0,1.0
2020-11-04,28.7789,29.01,28.7625,28.7625,5635,20.350013569383,20.513428020105,20.3384168710193,20.3384168710193,7968.99230298237,0.0,1.0
2020-11-05,29.24,29.3,29.19,29.23,24771,20.6760646434978,20.7184915887307,20.6407088558037,20.668993485959,35031.0396339266,0.0,1.0
2020-11-06,29.2559,29.37,29.2559,29.33,11611,20.6873077839845,20.7679896915024,20.6873077839845,20.7397050613471,16420.2253114336,0.0,1.0
2020-11-09,30.309,30.67,30.28,30.67,16172,21.4319713843972,21.6872401715485,21.4114650275347,21.6872401715485,22870.3715215317,0.0,1.0
2020-11-10,30.29,30.32,30.18,30.27,4109,21.4185361850735,21.4397496576899,21.3407534521465,21.4043938699958,5810.92979111882,0.0,1.0
2020-11-11,30.4303,30.46,30.37,30.43,6764,21.5177445253431,21.5387458632333,21.475105445384,21.5175323906169,9565.61915481325,0.0,1.0
2020-11-12,30.04,30.27,30.02,30.27,10522,21.2417572466031,21.4043938699958,21.2276149315254,21.4043938699958,14880.1662842911,0.0,1.0
2020-11-13,30.4158,30.46,30.24,30.24,12472,21.5074913469118,21.5387458632333,21.3831803973794,21.3831803973794,17637.847737852,0.0,1.0
2020-11-16,30.8,30.86,30.7,30.86,3361,21.7791652195531,21.821592164786,21.7084536441649,21.821592164786,4753.11146944521,0.0,1.0
2020-11-17,30.6657,30.705,30.65,30.69,3626,21.6841995738068,21.7119892229343,21.6730978564709,21.7013824866261,5127.87330800605,0.0,1.0
2020-11-18,30.57,30.789,30.57,30.75,4155,21.6165285961603,21.7713869462604,21.6165285961603,21.743809431859,5875.98278951052,0.0,1.0
2020-11-19,30.6556,30.66,30.55,30.595,3831,21.6770577046926,21.6801690140097,21.6023862810827,21.6342064900074,5417.78340953424,0.0,1.0
2020-11-20,30.8949,30.93,30.799,30.82,7392,21.8462705045965,21.8710902675577,21.7784581037992,21.7933075346307,10453.7340024216,0.0,1.0
2020-11-23,31.1,31.1299,31.01,31.07,8152,21.9912999457176,22.0124427067586,21.9276595278682,21.9700864731011,11528.5226715017,0.0,1.0
2020-11-24,31.3355,31.349,31.205,31.24,5190,22.1578257057567,22.1673717684341,22.0655470998751,22.090296151261,7339.6752533236,0.0,1.0
2020-11-25,31.0919,31.14,30.9954,31.01,17915,21.9855723081111,22.0195845758728,21.9173356378616,21.9276595278682,25335.31448233,0.0,1.0
2020-11-27,31.37,31.37,31.27,31.27,1753,22.1822211992656,22.1822211992656,22.1115096238774,22.1115096238774,2479.08491697038,0.0,1.0
2020-11-30,30.865,31.15,30.865,31.02,3565,21.8251277435554,22.0266557334116,21.8251277435554,21.934730685407,5041.60737535619,0.0,1.0
2020-12-01,31.47,31.47,31.345,31.47,6939,22.2529327746538,22.2529327746538,22.1645433054186,22.2529327746538,9813.10338782513,0.0,1.0
2020-12-02,31.3225,31.3858,31.305,31.305,7880,22.1486332009562,22.1933936281769,22.1362586752633,22.1362586752633,11143.8614636204,0.0,1.0
2020-12-03,31.44,31.54,31.32,31.32,8948,22.2317193020373,22.3024308774255,22.1468654115715,22.1468654115715,12654.2223828015,0.0,1.0
2020-12-04,31.66,31.66,31.59,31.59,3516,22.3872847678913,22.3872847678913,22.3377866651195,22.3377866651195,4972.31179011286,0.0,1.0
2020-12-07,31.3528,31.44,31.29,31.44,8029,22.1700588082988,22.2317193020373,22.1256519389551,22.2317193020373,11354.5766105848,0.0,1.0
2020-12-08,31.4546,31.48,31.37,31.37,3212,22.242043192044,22.2600039321926,22.1822211992656,22.1822211992656,4542.39632248081,0.0,1.0
2020-12-09,31.5266,31.61,31.38,31.6,5650,22.2929555263235,22.3519289801972,22.1892923568044,22.3448578226584,7990.20523724052,0.0,1.0
2020-12-10,31.404,31.426,31.33,31.34,4905,22.2062631348976,22.221819681483,22.1539365691103,22.1610077266491,6936.62950241854,0.0,1.0
2020-12-11,31.4,31.4,31.2921,31.3,5143,22.203434671882,22.203434671882,22.1271368820382,22.1327230964939,7273.20805931472,0.0,1.0
2020-12-14,31.58,31.64,31.57,31.64,3827,22.3307155075807,22.3731424528136,22.3236443500419,22.3731424528136,5412.12662706541,0.0,1.0
2020-12-15,31.8699,31.88,31.67,31.7,12148,22.535708364631,22.5428502337452,22.3943559254301,22.4155693980465,17179.6483578758,0.0,1.0
2020-12-16,31.9587,32.0,31.88,32.0,5028,22.5985002435757,22.627704124211,22.5428502337452,22.627704124211,7110.57556333547,0.0,1.0
2020-12-17,32.0757,32.12,32.04,32.1,9744,22.6812327867798,22.7125580146768,22.6559887543663,22.6984156995992,13779.9220941012,0.0,1.0
2020-12-18,32.0157,32.08,31.9393,32.08,5920,22.6388058415469,22.6842733845215,22.5847821979504,22.6842733845215,8372.03805388744,0.0,1.0
2020-12-21,31.6828,31.71,31.338,31.4,6693,22.4034070070798,22.4226405555853,22.1595934951414,22.203434671882,9465.21126599129,0.0,1.0
2020-12-22,31.7971,31.805,31.68,31.68,3360,22.4842303377484,22.4898165522041,22.4014270829689,22.4014270829689,4751.697273828,0.0,1.0
2020-12-23,32.0941,32.0941,31.9569,31.9569,4124,22.6942437166513,22.6942437166513,22.5972274352187,22.5972274352187,5832.14272537697,0.0,1.0
2020-12-24,32.0177,32.0177,31.9532,31.9532,1616,22.7857289386569,22.7857289386569,22.7398268433614,22.7398268433614,2270.74601560014,0.205778,1.0
2020-12-28,32.2082,32.26,32.0913,32.22,8964,22.921300243367,22.9581642516818,22.8381071435213,22.9296978359947,12595.8955964354,0.0,1.0
2020-12-29,32.354,32.56,32.3001,32.56,4515,23.0250603285466,23.1716623693354,22.9867018334082,23.1716623693354,6344.31823046697,0.0,1.0
2020-12-30,32.31,32.51,32.31,32.48,8658,22.9937472712908,23.1360793497265,22.9937472712908,23.1147295379611,12165.9152246695,0.0,1.0
2020-12-31,32.1925,32.26,32.15,32.17,7252,22.9101271752098,22.9581642516818,22.8798816085422,22.8941148163858,10190.2537779283,0.0,1.0
2021-01-04,32.2365,32.59,32.16,32.59,10194,22.9414402324656,23.1930121811008,22.886998212464,23.1930121811008,14324.2480711806,0.0,1.0
2021-01-05,32.5048,32.55,32.33,32.33,10180,23.1323787156871,23.1645457654136,23.0079804791343,23.0079804791343,14304.57576659,0.0,1.0
2021-01-06,32.9101,32.9101,32.6089,32.62,3064,23.4208146726371,23.4208146726371,23.2064625625129,23.2143619928661,4305.42437611314,0.0,1.0
2021-01-07,33.01,33.01,32.9,32.9,5081,23.4919095458158,23.4919095458158,23.4136269026761,23.4136269026761,7139.64140177245,0.0,1.0
2021-01-08,33.2664,33.2664,33.06,33.1699,4158,23.6743792703704,23.6743792703704,23.5274925654247,23.6057040425251,5842.67446340678,0.0,1.0
2021-01-11,32.87,32.94,32.81,32.81,4621,23.3922770909108,23.4420933183633,23.3495774673801,23.3495774673801,6493.26567951004,0.0,1.0
2021-01-12,32.9372,32.94,32.81,32.92,5479,23.4401006692652,23.4420933183633,23.3495774673801,23.4278601105197,7698.8969179908,0.0,1.0
2021-01-13,32.9713,33.03,32.9713,32.99,3619,23.4643682886385,23.5061427536594,23.4643682886385,23.4776763379722,5085.29073666886,0.0,1.0
2021-01-14,33.0539,33.1497,33.05,33.05,4825,23.5231514370324,23.5913285026031,23.5203759615029,23.5203759615029,6779.9192606873,0.0,1.0
2021-01-15,32.79,32.83,32.65,32.82,9454,23.3353442595365,23.3638106752236,23.2357118046315,23.3566940713018,13284.4262571062,0.0,1.0
2021-01-19,32.9953,33.02,32.805,32.95,8303,23.4814481380508,23.4990261497376,23.3460191654192,23.4492099222851,11667.0817868366,0.0,1.0
2021-01-20,33.2962,33.2962,33.2445,33.259,3355,23.6955867500573,23.6955867500573,23.6587939077817,23.6691129834683,4714.32727867479,0.0,1.0
2021-01-21,33.2392,33.31,33.1251,33.31,13250,23.6550221077031,23.7054076634694,23.5738216569555,23.7054076634694,18618.4311303848,0.0,1.0
2021-01-22,33.1328,33.16,33.04,33.1,53179,23.5793014419753,23.5986586046426,23.5132593575811,23.5559589811119,74725.2489873761,0.0,1.0
2021-01-25,33.0,33.0,32.7777,32.92,8448,23.484792941894,23.484792941894,23.3265908367127,23.4278601105197,11870.8306558106,0.0,1.0
2021-01-26,32.9855,33.0336,32.94,32.99,14357,23.4744738662074,23.5087047310712,23.4420933183633,23.4776763379722,20173.9483576554,0.0,1.0
2021-01-27,32.3905,32.67,32.39,32.67,6794,23.0510359328611,23.2499450124751,23.050680102665,23.2499450124751,9546.68838489316,0.0,1.0
2021-01-28,32.7446,32.899,32.63,32.63,10121,23.3030348777316,23.412915242284,23.2214785967879,23.2214785967879,14221.6710543867,0.0,1.0
2021-01-29,32.3839,32.5897,32.25,32.57,24815,23.0463389742728,23.1927986829831,22.95104764776,23.1787789732572,34869.15988683,0.0,1.0
2021-02-01,32.8733,32.9,32.6742,32.78,9945,23.394625570205,23.4136269026761,23.2529339861222,23.3282276556147,13974.3620823907,0.0,1.0
2021-02-02,33.3701,33.3701,33.1559,33.17,5375,23.7481784530393,23.7481784530393,23.5957407970346,23.6057752085644,7552.75979817496,0.0,1.0
2021-02-03,33.4457,33.46,33.4,33.46,2343,23.801979978688,23.8121567222962,23.7694570987654,23.8121567222962,3292.30068969748,0.0,1.0
2021-02-04,33.5914,33.67,33.44,33.45,6744,23.9056688978284,23.9616054046537,23.7979235144526,23.8050401183744,9476.43015421246,0.0,1.0
2021-02-05,33.7644,33.7644,33.7,33.71,12961,24.0287861456753,24.0287861456753,23.982955216419,23.9900718203408,18212.3385570504,0.0,1.0
2021-02-08,33.9811,34.06,33.9667,34.04,6598,24.1830029526604,24.2391529576033,24.1727550430131,24.2249197497597,9271.27612062482,0.0,1.0
2021-02-09,33.9796,34.019,33.9,33.94,5904,24.1819354620722,24.209974881524,24.1252872948547,24.1537537105419,8296.09187877672,0.0,1.0
2021-02-10,33.8115,34.02,33.73,34.02,6168,24.0623053501469,24.2106865419162,24.0043050281844,24.2106865419162,8667.05533677083,0.0,1.0
2021-02-11,34.0461,34.0682,33.9734,33.9745,9833,24.229260878152,24.2449885728192,24.1775231676406,24.178305994072,13816.983645666,0.0,1.0
2021-02-12,34.2135,34.25,34.09,34.09,3688,24.3483928278027,24.3743684321173,24.2605027693687,24.2605027693687,5182.24709500824,0.0,1.0
2021-02-16,34.4903,34.544,34.47,34.52,48193,24.5453804243578,24.5835965874178,24.5309337183965,24.5665167380055,67719.0982238968,0.0,1.0
2021-02-17,34.2712,34.33,34.18,34.33,11365,24.3894556324314,24.4313012634915,24.3245522046647,24.4313012634915,15969.6958337225,0.0,1.0
2021-02-18,33.7905,33.84,33.6934,33.77,6569,24.0473604819112,24.082587671324,23.9782582578306,24.0327714438715,9230.52634683001,0.0,1.0
2021-02-19,33.91,33.96,33.84,33.91,5906,24.1324038987765,24.1679869183855,24.082587671324,24.1324038987765,8298.90220800397,0.0,1.0
2021-02-22,33.8003,33.96,33.8003,33.84,8264,24.0543347537545,24.1679869183855,24.0543347537545,24.082587671324,11612.2803669057,0.0,1.0
2021-02-23,33.8198,33.86,33.59,33.73,11580,24.068212131402,24.0968208791676,23.9046725732794,24.0043050281844,16271.8062256495,0.0,1.0
2021-02-24,34.0426,34.08,33.81,33.83,12749,24.2267700667794,24.2533861654469,24.0612378595587,24.0754710674022,17914.4436589642,0.0,1.0
2021-02-25,33.5968,33.97,33.529,33.97,8834,23.9095118639462,24.1751035223072,23.8612612893565,24.1751035223072,12413.2241966656,0.0,1.0
2021-02-26,33.5533,33.69,33.5,33.69,5604,23.8785546368864,23.9758386124972,23.8406231379833,23.9758386124972,7874.54249469256,0.0,1.0
2021-03-01,34.18,34.18,33.9568,33.99,8101,24.3245522046647,24.3245522046647,24.1657096051305,24.1893367301508,11383.2385348866,0.0,1.0
2021-03-02,33.9,34.02,33.8709,33.8709,26273,24.1252872948547,24.2106865419162,24.1045779774423,24.1045779774423,36917.8898934793,0.0,1.0
2021-03-03,33.8029,34.02,33.8019,33.93,9079,24.0561850707742,24.2106865419162,24.055473410382,24.1466371066201,12757.489527001,0.0,1.0
2021-03-04,33.6084,33.949,33.6,33.85,6452,23.9177671244955,24.1601586540715,23.9117891772012,24.0897042752458,9066.12208703716,0.0,1.0
2021-03-05,33.8752,33.91,33.6,33.91,7691,24.1076381171287,24.1324038987765,23.9117891772012,24.1324038987765,10807.1210433049,0.0,1.0
2021-03-08,33.8878,33.98,33.83,33.83,11234,24.1166050380702,24.182220126229,24.0754710674022,24.0754710674022,15785.619269339,0.0,1.0
2021-03-09,34.28,34.35,34.21,34.21,8864,24.3957182438826,24.4455344713351,24.3459020164301,24.3459020164301,12455.379135074,0.0,1.0
2021-03-10,34.3545,34.399,34.29,34.29,12342,24.4487369430999,24.4804058305519,24.4028348478044,24.4028348478044,17342.5416612233,0.0,1.0
2021-03-11,34.55,34.61,34.52,34.57,11592,24.5878665497708,24.6305661733015,24.5665167380055,24.6020997576144,16288.6682010129,0.0,1.0
2021-03-12,34.7807,34.7807,34.57,34.57,13126,24.7520466022464,24.7520466022464,24.6020997576144,24.6020997576144,18444.1907182967,0.0,1.0
2021-03-15,34.9276,34.9276,34.78,34.86,13754,24.8565895138575,24.8565895138575,24.7515484399719,24.8084812713462,19326.6340956462,0.0,1.0
2021-03-16,35.0762,35.16,35.0639,35.16,8633,24.9623422481352,25.0219793889998,24.9535888253114,25.0219793889998,12130.7861093292,0.0,1.0
2021-03-17,35.075,35.16,34.95,35.01,7731,24.9614882556646,25.0219793889998,24.8725307066423,24.915230330173,10863.3276278494,0.0,1.0
2021-03-18,34.9,35.18,34.9,35.04,4936,24.8369476870333,25.0362125968434,24.8369476870333,24.9365801419384,6935.89253279845,0.0,1.0
2021-03-19,35.1533,35.24,35.04,35.11,4026,25.0172112643722,25.0789122203741,24.9365801419384,24.9863963693909,5657.19273440974,0.0,1.0
2021-03-22,35.09,35.19,35.08,35.17,8201,24.9721631615473,25.0433292007651,24.9650465576255,25.0290959929216,11523.754996248,0.0,1.0
2021-03-23,34.6583,35.0,34.63,35.0,35739,24.6649393702438,24.9081137262512,24.6447993811451,24.9081137262512,50219.1781259488,0.0,1.0
2021-03-24,34.5571,34.74,34.55,34.64,13618,24.5929193385553,24.7230820242848,24.5878665497708,24.6519159850669,19135.5317081947,0.0,1.0
2021-03-25,34.8351,34.87,34.461,34.5,15007,24.790760927581,24.815597875268,24.5245287748669,24.5522835301619,21087.3053565044,0.0,1.0
2021-03-26,35.278,35.278,35.02,35.06,8288,25.1059553152769,25.1059553152769,24.9223469340948,24.9508133497819,11646.0043176324,0.0,1.0
2021-03-29,35.0502,35.08,34.93,35.07,8059,24.9438390779386,24.9650465576255,24.8582974987987,24.9579299537037,11324.2216211148,0.0,1.0
2021-03-30,35.096,35.16,35.05,35.05,11871,24.9764331239003,25.0219793889998,24.9436967458601,24.9436967458601,16680.7091282112,0.0,1.0
2021-03-31,35.1344,35.2,35.09,35.09,9581,25.00376088296,25.0504458046869,24.9721631615473,24.9721631615473,13462.8821630352,0.0,1.0
2021-04-01,35.56,35.56,35.29,35.29,32104,25.3066435458712,25.3066435458712,25.114495239983,25.114495239983,45111.4047554622,0.0,1.0
2021-04-05,35.9697,35.988,35.74,35.92,26040,25.5982108085468,25.6112341937237,25.4347424164634,25.5628412870555,36590.4865385072,0.0,1.0
2021-04-06,35.58,35.67,35.51,35.6,16612,25.3208767537148,25.3849261890109,25.2710605262623,25.3351099615584,23342.5945613549,0.0,1.0
2021-04-07,35.788,35.789,35.72,35.72,5100,25.4689021152879,25.4696137756801,25.4205092086198,25.4205092086198,7166.33952943114,0.0,1.0
2021-04-08,35.8158,35.8499,35.73,35.77,8520,25.4886862741905,25.5129538935638,25.4276258125416,25.4560922282287,11972.0025079908,0.0,1.0
2021-04-09,35.9496,35.9496,35.8631,35.87,14185,25.583906434664,25.583906434664,25.5223478107406,25.5272582674466,19932.2600441138,0.0,1.0
2021-04-12,35.7049,35.77,35.6541,35.77,12446,25.4097631366979,25.4560922282287,25.3736107887752,25.4560922282287,17488.6787810392,0.0,1.0
2021-04-13,35.9271,35.93,35.84,35.88,19486,25.56789407584,25.5699578909773,25.5059084556812,25.5343748713684,27381.0376608813,0.0,1.0
2021-04-14,35.881,35.9897,35.872,35.95,6568,25.5350865317606,25.6124440163904,25.5286815882309,25.5841910988209,9229.12118221638,0.0,1.0
2021-04-15,36.085,36.119,36.039,36.07,9942,25.680265251765,25.7044617050991,25.6475288737248,25.6695903458823,13970.1465885498,0.0,1.0
2021-04-16,36.3372,36.349,36.23,36.23,4749,25.8597460026724,25.8681435953001,25.7834560086309,25.7834560086309,6673.12675005264,0.0,1.0
2021-04-19,36.0983,36.24,36.025,36.24,14385,25.689730334981,25.7905726125527,25.6375656282343,25.7905726125527,20213.2929668366,0.0,1.0
2021-04-20,35.5102,35.71,35.41,35.71,10965,25.2712028583407,25.413392604698,25.1998944870444,25.413392604698,15407.6299882769,0.0,1.0
2021-04-21,35.6372,35.655,35.32,35.32,22491,25.3615837281474,25.3742512831282,25.1358450517484,25.1358450517484,31603.5573247913,0.0,1.0
2021-04-22,35.6666,35.909,35.6117,35.84,20433,25.3825065436775,25.5550130227416,25.3434363881469,25.5059084556812,28711.7285499737,0.0,1.0
2021-04-23,35.9689,35.979,35.75,35.75,5439,25.5976414802331,25.6048292501941,25.4418590203852,25.4418590203852,7642.69033344624,0.0,1.0
2021-04-26,36.09,36.15,36.0795,36.12,22215,25.6838235537259,25.7265231772566,25.676351119608,25.7051733654912,31215.7318914338,0.0,1.0
2021-04-27,36.1032,36.1032,35.9737,35.99,6500,25.6932174709026,25.6932174709026,25.6010574501155,25.612657514508,9133.56998849066,0.0,1.0
2021-04-28,35.9568,36.05,35.9568,36.02,10868,25.5890303894877,25.6553571380387,25.5890303894877,25.6340073262734,15271.3290207564,0.0,1.0
2021-04-29,36.0053,36.17,35.84,36.17,8894,25.6235459185084,25.7407563851002,25.5059084556812,25.7407563851002,12497.5340734824,0.0,1.0
2021-04-30,35.82,35.965,35.75,35.93,6117,25.4916752478377,25.5948660047036,25.4418590203852,25.5699578909773,8595.3919414765,0.0,1.0
2021-05-03,36.057,36.06,35.94,36.0096,7446,25.660338760784,25.6624737419605,25.5770744948991,25.6266060581947,10462.8557129694,0.0,1.0
2021-05-04,35.6391,35.79,35.475,35.79,16017,25.3629358828926,25.4703254360723,25.246152412536,25.4703254360723,22506.5216162545,0.0,1.0
2021-05-05,35.9573,36.04,35.91,35.95,9503,25.5893862196838,25.648240534117,25.5557246831337,25.5841910988209,13353.2793231733,0.0,1.0
2021-05-06,35.9046,35.9046,35.6761,35.81,11031,25.551881717016,25.551881717016,25.3892673174032,25.4845586439159,15500.3708527754,0.0,1.0
2021-05-07,36.1991,36.2,36.07,36.07,16171,25.7614657025126,25.7621061968655,25.6695903458823,25.6695903458823,22722.9169667511,0.0,1.0
2021-05-10,35.9491,36.26,35.9491,36.26,13683,25.5835506044679,25.8048058203962,25.5835506044679,25.8048058203962,19226.8674080796,0.0,1.0
2021-05-11,35.4776,35.5334,35.281,35.3,8791,25.2480027295557,25.2877133794393,25.1080902964534,25.1216118439048,12352.8021182802,0.0,1.0
2021-05-12,34.8999,35.26,34.88,35.26,15494,24.8368765209941,25.0931454282176,24.8227144791898,25.0931454282176,21771.6205233345,0.0,1.0
2021-05-13,35.13,35.16,34.98,35.0,14167,25.0006295772344,25.0219793889998,24.8938805184076,24.9081137262512,19906.9670810688,0.0,1.0
2021-05-14,35.5302,35.54,35.279,35.279,7998,25.2854360661843,25.2924103380277,25.106666975669,25.106666975669,11238.5065796843,0.0,1.0
2021-05-17,35.3498,35.45,35.27,35.45,18437,25.1570525314353,25.2283609027316,25.1002620321394,25.2283609027316,25907.0199812003,0.0,1.0
2021-05-18,35.4023,35.57,35.4023,35.56,5431,25.1944147020247,25.313760149793,25.1944147020247,25.3066435458712,7631.44901653733,0.0,1.0
2021-05-19,35.36,35.39,35.03,35.07,7816,25.1643114674355,25.1856612792009,24.9294635380166,24.9579299537037,10982.7666200066,0.0,1.0
2021-05-20,35.7111,35.77,35.59,35.59,7839,25.4141754311294,25.4560922282287,25.3279933576366,25.3279933576366,11015.0854061197,0.0,1.0
2021-05-21,35.79,35.86,35.7,35.81,8711,25.4703254360723,25.5201416635248,25.4062760007762,25.4845586439159,12240.3889491911,0.0,1.0
2021-05-24,35.93,36.01,35.89,35.9,5254,25.5699578909773,25.6268907223516,25.5414914752902,25.548608079212,7382.73487992767,0.0,1.0
2021-05-25,35.8708,36.01,35.86,36.01,8691,25.5278275957603,25.6268907223516,25.5201416635248,25.6268907223516,12212.2856569188,0.0,1.0
2021-05-26,36.0307,36.079,35.92,35.92,6280,25.6416220924697,25.6759952894119,25.5628412870555,25.5628412870555,8824.43377349558,0.0,1.0
2021-05-27,36.1368,36.1368,36.08,36.13,3505,25.7171292600798,25.7171292600798,25.6767069498041,25.712289969413,4925.10197071689,0.0,1.0
2021-05-28,36.29,36.36,36.2781,36.36,6728,25.8261556321616,25.8759718596141,25.8176868734947,25.8759718596141,9453.94752039463,0.0,1.0
2021-06-01,36.3843,36.52,36.37,36.52,9196,25.8932652071441,25.9898375223627,25.8830884635359,25.9898375223627,12921.8937867938,0.0,1.0
2021-06-02,36.4901,36.5,36.45,36.5,5941,25.9685588766365,25.9756043145191,25.9400212949102,25.9756043145191,8348.08296948047,0.0,1.0
2021-06-03,36.4159,36.4997,36.4154,36.46,6280,25.9157536755369,25.9753908164015,25.9153978453408,25.947137898832,8824.43377349558,0.0,1.0
2021-06-04,36.6304,36.67,36.54,36.54,11327,26.0684048296592,26.0965865811895,26.0040707302063,26.0040707302063,15916.2995784052,0.0,1.0
2021-06-07,36.6197,36.68,36.58,36.66,7077,26.0607900634629,26.1037031851113,26.0325371458934,26.0894699772677,9944.34997054589,0.0,1.0
2021-06-08,36.7122,36.769,36.6704,36.74,11340,26.1266186497394,26.1670409600152,26.0968712453463,26.146402808642,15934.5667183822,0.0,1.0
2021-06-09,36.56,36.65,36.549,36.61,7833,26.0183039380498,26.0823533733459,26.0104756737359,26.0538869576588,11006.6544184381,0.0,1.0
2021-06-10,36.57,36.625,36.561,36.57,6583,26.0254205419716,26.0645618635414,26.019015598442,26.0254205419716,9250.19865142061,0.0,1.0
2021-06-11,36.8219,36.8219,36.722,36.75,5460,26.2046877947614,26.2046877947614,26.1335929215828,26.1535194125638,7672.19879033215,0.0,1.0
2021-06-14,36.9,36.9,36.8,36.85,30480,26.2602684713906,26.2602684713906,26.1891024321727,26.2246854517816,42829.417422953,0.0,1.0
2021-06-15,36.66,36.82,36.601,36.82,9233,26.0894699772677,26.2033356400163,26.0474820141292,26.2033356400163,12973.8848774976,0.0,1.0
2021-06-16,36.6716,36.715,36.55,36.66,7663,26.097725237817,26.1286112988375,26.011187334128,26.0894699772677,10767.7764341237,0.0,1.0
2021-06-17,36.48,36.52,36.42,36.48,6336,25.9613711066755,25.9898375223627,25.9186714831448,25.9613711066755,8903.12299185798,0.0,1.0
2021-06-18,36.0,36.13,36.0,36.09,7704,25.6197741184298,25.712289969413,25.6197741184298,25.6838235537259,10825.3881832818,0.0,1.0
2021-06-21,36.29,36.3599,36.05,36.05,14575,25.8261556321616,25.8759006935749,25.6553571380387,25.6553571380387,20480.2742434233,0.0,1.0
2021-06-22,36.3467,36.38,36.242,36.27,3078,25.8665067763981,25.8902050674577,25.791995933337,25.811922424318,4325.09668070373,0.0,1.0
2021-06-23,36.1682,36.28,36.15,36.28,19234,25.7394753963943,25.8190390282398,25.7265231772566,25.8190390282398,27026.9361782506,0.0,1.0
2021-06-24,36.41,36.45,36.3712,36.3712,5288,25.911554879223,25.9400212949102,25.8839424560065,25.8839424560065,7430.51047679056,0.0,1.0
2021-06-25,36.6034,36.6034,36.55,36.55,10293,26.0491899990704,26.0491899990704,26.011187334128,26.011187334128,14463.3593679283,0.0,1.0
2021-06-28,36.43,36.59,36.4,36.59,7663,25.9257880870666,26.0396537498152,25.9044382753013,26.0396537498152,10767.7764341237,0.0,1.0
2021-06-29,36.5034,36.579,36.46,36.55,8187,25.9780239598525,26.0318254855012,25.947137898832,26.011187334128,11504.0826916574,0.0,1.0
2021-06-30,36.41,36.41,36.32,36.36,3679,25.911554879223,25.911554879223,25.847505443927,25.8759718596141,5169.60061348571,0.0,1.0
2021-07-01,36.577,36.577,36.48,36.48,24580,26.0304021647169,26.0304021647169,25.9613711066755,25.9613711066755,34538.9462026307,0.0,1.0
2021-07-02,36.3798,36.4,36.37,36.4,4470,26.1334505895043,26.1479612713087,26.1264107537774,26.1479612713087,6222.58838124157,0.342,1.0
2021-07-06,36.3226,36.51,36.29,36.51,3158,26.092360936078,26.2269798355902,26.0689427070273,26.2269798355902,4396.18212706059,0.0,1.0
2021-07-07,36.4537,36.51,36.431,36.47,3010,26.1865366976898,26.2269798355902,26.1702301394244,26.1982458122151,4190.15459229017,0.0,1.0
2021-07-08,35.83,35.939,35.66,35.82,21063,25.7385014382141,25.8168016519111,25.61638183887,25.7313179323703,29321.3376004677,0.0,1.0
2021-07-09,36.4101,36.42,36.14,36.25,6036,26.1552166122109,26.1623282829963,25.9611901193708,26.0402086836522,8402.58243158257,0.0,1.0
2021-07-12,36.5605,36.58,36.49,36.49,10934,26.2632565401012,26.2772643764965,26.2126128239026,26.2126128239026,15220.9801701331,0.0,1.0
2021-07-13,36.5555,36.6,36.5204,36.55,4660,26.2596647871793,26.2916313881841,26.2344506816677,26.2557138589652,6487.08318939277,0.0,1.0
2021-07-14,36.47,36.59,36.47,36.59,4029,26.1982458122151,26.2844478823403,26.1982458122151,26.2844478823403,5608.68201074323,0.0,1.0
2021-07-15,36.15,36.22,36.0865,36.18,4123,25.9683736252146,26.0186581661209,25.9227583631067,25.9899241427459,5739.53733688119,0.0,1.0
2021-07-16,35.96,36.25,35.9551,36.25,3944,25.831887014183,26.0402086836522,25.8283670963196,26.0402086836522,5490.35538604401,0.0,1.0
2021-07-19,35.2674,35.4,35.16,35.4,40035,25.3343573994438,25.4296106869321,25.2572065466817,25.4296106869321,55731.8402333346,0.0,1.0
2021-07-20,35.6862,35.73,35.38,35.38,8653,25.6352026241807,25.6666663797764,25.4152436752446,25.4152436752446,12045.650394381,0.0,1.0
2021-07-21,36.1955,36.219,36.02,36.02,5850,26.0010585768037,26.0179398155366,25.8749880492456,25.8749880492456,8143.65593518191,0.0,1.0
2021-07-22,36.3622,36.42,36.295,36.42,3281,26.1208076192193,26.1623282829963,26.0725344599492,26.1623282829963,4567.40771339006,0.0,1.0
2021-07-23,36.63,36.689,36.555,36.56,6174,26.3131819057154,26.3555645901936,26.2593056118871,26.262897364809,8594.68918697658,0.0,1.0
2021-07-26,36.6843,36.6843,36.5701,36.61,7196,26.352188342447,26.352188342447,26.2701527057112,26.2988148940278,10017.3928392426,0.0,1.0
2021-07-27,36.5263,36.53,36.4,36.45,7765,26.2386889501155,26.2413468472777,26.1479612713087,26.1838788005276,10809.4851857585,0.0,1.0
2021-07-28,36.6287,36.6703,36.61,36.631,9226,26.3122480499557,26.3421314342657,26.2988148940278,26.3139002562997,12843.3110526476,0.0,1.0
2021-07-29,36.7076,36.82,36.7001,36.82,8631,26.368925911063,26.4496685167469,26.3635382816802,26.4496685167469,12015.024679753,0.0,1.0
2021-07-30,36.6309,36.6899,36.63,36.6899,3721,26.3138284212413,26.3562111057195,26.3131819057154,26.3562111057195,5179.92200595075,0.0,1.0
2021-08-02,36.8201,36.9443,36.8201,36.93,12302,26.4497403518053,26.5389594943849,26.4497403518053,26.5286870810283,17125.3427888219,0.0,1.0
2021-08-03,36.9806,37.0,36.81,37.0,8194,26.5650356205978,26.5789716219347,26.4424850109031,26.5789716219347,11406.6866210052,0.0,1.0
2021-08-04,36.8936,36.9799,36.86,36.86,4913,26.502539119757,26.5645327751887,26.478402540122,26.478402540122,6839.27890761517,0.0,1.0
2021-08-05,37.0138,37.045,36.99,36.99,4451,26.5888848599991,26.6112973982317,26.5717881160909,26.5717881160909,6196.13890042644,0.0,1.0
2021-08-06,37.0365,37.049,37.0,37.02,13688,26.6051914182644,26.6141708005692,26.5789716219347,26.5933386336222,19054.7628103881,0.0,1.0
2021-08-09,37.0192,37.03,36.941,37.0,12376,26.5927639531547,26.600522139466,26.5365889374565,26.5789716219347,17228.3565562071,0.0,1.0
2021-08-10,37.177,37.19,37.125,37.14,6544,26.7061196753694,26.7154582329663,26.6687654449818,26.6795407037474,9109.75802390262,0.0,1.0
2021-08-11,37.38,37.38,37.275,37.28,5101,26.8519448439978,26.8519448439978,26.7765180326383,26.7801097855602,7100.9895598911,0.0,1.0
2021-08-12,37.3985,37.4199,37.3101,37.41,16722,26.8652343298088,26.8806070323144,26.8017321381499,26.8734953615291,23278.3272731815,0.0,1.0
2021-08-13,37.3505,37.4,37.34,37.4,10736,26.8307535017587,26.8663118556853,26.8232108206228,26.8663118556853,14945.3487384808,0.0,1.0
2021-08-16,37.22,37.24,37.01,37.01,90334,26.7370087504976,26.7513757621851,26.5861551277785,26.5861551277785,125751.968418585,0.0,1.0
2021-08-17,36.95,36.995,36.849,36.97,35097,26.5430540927159,26.5753798690128,26.4705006836938,26.5574211044034,48857.7593772785,0.0,1.0
2021-08-18,37.0782,37.26,37.0782,37.21,12886,26.635146637633,26.7657427738726,26.635146637633,26.7298252446538,17938.3163044024,0.0,1.0
2021-08-19,36.89,36.95,36.83,36.85,5297,26.4999530576533,26.5430540927159,26.4568520225907,26.4712190342782,7373.83683566812,0.0,1.0
2021-08-20,36.9488,36.9488,36.8,36.8,9518,26.5421920720146,26.5421920720146,26.4353015050594,26.4353015050594,13249.7978104379,0.0,1.0
2021-08-23,37.1616,37.21,37.1,37.13,8517,26.69505707637,26.7298252446538,26.6508066803724,26.6723571979037,11856.3277948623,0.0,1.0
2021-08-24,37.33,37.389,37.26,37.26,4528,26.816027314779,26.8584099992572,26.7657427738726,26.7657427738726,6303.32890162456,0.0,1.0
2021-08-25,37.4358,37.48,37.4358,37.48,10957,26.892028806606,26.9237799024355,26.892028806606,26.9237799024355,15252.9979626988,0.0,1.0
2021-08-26,37.3977,37.51,37.39,37.51,19501,26.8646596493413,26.9453304199668,26.8591283498416,26.9453304199668,27146.9118618773,0.0,1.0
2021-08-27,37.6768,37.699,37.49,37.49,10924,27.0651512974408,27.081098680414,26.9309634082792,26.9309634082792,15207.0593907568,0.0,1.0
2021-08-30,37.8132,37.86,37.8,37.8,8094,27.1631343171498,27.1967531244986,27.153652089436,27.153652089436,11267.4788272414,0.0,1.0
2021-08-31,37.84,37.9,37.76,37.9,16843,27.1823861128111,27.2254871478737,27.1249180660609,27.2254871478737,23446.7687036357,0.0,1.0
2021-09-01,37.99,38.1,37.98,37.98,5392,27.2901387004676,27.369157264749,27.2829551946238,27.2829551946238,7506.08423974372,0.0,1.0
2021-09-02,38.2,38.275,38.151,38.27,11209,27.4409923231866,27.4948686170149,27.4057931445522,27.491276864093,15603.8016029836,0.0,1.0
2021-09-03,38.34,38.37,38.2,38.29,8015,27.5415614049994,27.5631119225307,27.4409923231866,27.5056438757805,11157.504670168,0.0,1.0
2021-09-07,38.384,38.45,38.38,38.45,12758,27.5731688307119,27.6205799692808,27.5702954283744,27.6205799692808,17760.1303283848,0.0,1.0
2021-09-08,38.0858,38.31,38.079,38.31,5888,27.3589566864508,27.5200108874681,27.3540719024771,27.5200108874681,8196.55489681216,0.0,1.0
2021-09-09,38.1006,38.2246,38.045,38.09,10647,27.3695882750996,27.4586637475623,27.3296479826083,27.3619737589052,14821.4538020311,0.0,1.0
2021-09-10,38.1121,38.38,38.1121,38.38,8356,27.3778493068199,27.5702954283744,27.3778493068199,27.5702954283744,11632.2032469026,0.0,1.0
2021-09-13,38.3647,38.4,38.2669,38.4,4102,27.5593046644335,27.584662440062,27.4890499772814,27.584662440062,5710.30370019079,0.0,1.0
2021-09-14,38.2014,38.43,38.2,38.43,13201,27.4419980140048,27.6062129575933,27.4409923231866,27.6062129575933,18376.8208547583,0.0,1.0
2021-09-15,38.1726,38.1726,37.96,38.06,11124,27.4213095171747,27.4213095171747,27.2685881829363,27.3404232413739,15485.4749782844,0.0,1.0
2021-09-16,38.29,38.3,38.1,38.14,9601,27.5056438757805,27.5128273816243,27.369157264749,27.397891288124,13365.3402792618,0.0,1.0
2021-09-17,38.1102,38.26,38.04,38.26,12235,27.3764844407096,27.4840933582492,27.3260562296864,27.4840933582492,17032.0735670001,0.0,1.0
2021-09-20,37.361,37.39,37.11,37.35,34333,26.8382961828947,26.8591283498416,26.6579901862161,26.8303943264665,47794.2118329231,0.0,1.0
2021-09-21,37.575,37.69,37.575,37.69,5511,26.9920232079513,27.0746335251546,26.9920232079513,27.0746335251546,7671.74151432264,0.0,1.0
2021-09-22,37.8161,37.8899,37.71,37.71,3704,27.1652175338445,27.2182318069714,27.0890005368421,27.0890005368421,5156.25668101089,0.0,1.0
2021-09-23,38.1886,38.2053,38.06,38.06,6014,27.4328031265247,27.4447995812838,27.3404232413739,27.3404232413739,8371.95671695454,0.0,1.0
2021-09-24,37.9301,38.029,37.93,37.93,8399,27.2471095004634,27.3181543732582,27.247037665405,27.247037665405,11692.062598221,0.0,1.0
2021-09-27,37.8456,37.88,37.76,37.85,5351,27.1864088760836,27.2111201361861,27.1249180660609,27.1895696186548,7449.00904430057,0.0,1.0
2021-09-28,37.05,37.28,37.012,37.28,4313,26.6148891511535,26.7801097855602,26.5875918289472,26.7801097855602,6004.03214503241,0.0,1.0
2021-09-29,37.0687,37.24,37.0687,37.24,9841,26.6283223070814,26.7513757621851,26.6283223070814,26.7513757621851,13699.4389842949,0.0,1.0
2021-09-30,36.85,37.1,36.85,37.1,9185,26.4712190342782,26.6508066803724,26.4712190342782,26.6508066803724,12786.2358572044,0.0,1.0
2021-10-01,36.9197,36.98,36.66,36.84,10634,26.5212880700093,26.5646046102472,26.3347324232467,26.4640355284344,14803.3567888418,0.0,1.0
2021-10-04,36.3369,36.73,36.22,36.73,10244,26.1026333494346,26.385016964153,26.0186581661209,26.385016964153,14260.446393163,0.0,1.0
2021-10-05,36.5689,36.63,36.45,36.45,27956,26.2692906850099,26.3131819057154,26.1838788005276,26.1838788005276,38916.9308246061,0.0,1.0
2021-10-06,36.32,36.3259,36.0,36.11,6069,26.0904932245586,26.0947314930064,25.8606210375581,25.9396396018395,8448.52100352462,0.0,1.0
2021-10-07,36.5454,36.66,36.46,36.46,4742,26.2524094462771,26.3347324232467,26.1910623063713,26.1910623063713,6601.23358027908,0.0,1.0
2021-10-08,36.4762,36.59,36.451,36.59,4656,26.2026995858382,26.2844478823403,26.1845971511119,26.2844478823403,6481.51487764222,0.0,1.0
2021-10-11,36.4975,36.69,36.4975,36.5731,7623,26.2180004532855,26.356282940778,26.2180004532855,26.2723077574643,10611.8101186139,0.0,1.0
2021-10-12,36.64,36.6847,36.58,36.58,7005,26.3203654115591,26.3524756826808,26.2772643764965,26.2772643764965,9751.50595315373,0.0,1.0
2021-10-13,36.9028,36.97,36.77,36.81,15546,26.5091479451333,26.5574211044034,26.4137509875281,26.4424850109031,21641.2436185193,0.0,1.0
2021-10-14,37.2834,37.2834,37.15,37.28,4342,26.782552177547,26.782552177547,26.6867242095912,26.7801097855602,6044.40240522391,0.0,1.0
2021-10-15,37.57,37.62,37.54,37.57,9524,26.9884314550294,27.0243489842482,26.9668809374981,26.9884314550294,13258.1502780637,0.0,1.0
2021-10-18,37.53,37.53,37.46,37.46,7607,26.9596974316543,26.9596974316543,26.9094128907479,26.9094128907479,10589.5368716118,0.0,1.0
2021-10-19,37.6585,37.7,37.61,37.61,4216,27.0520054817467,27.0818170309983,27.0171654784044,27.0171654784044,5869.00058508152,0.0,1.0
2021-10-20,37.6505,37.689,37.63,37.68,11004,27.0462586770717,27.0739151745702,27.031532490092,27.0674500193108,15318.4256257678,0.0,1.0
2021-10-21,37.55,37.55,37.46,37.5,11057,26.9740644433418,26.9740644433418,26.9094128907479,26.938146914123,15392.2057564626,0.0,1.0
2021-10-22,37.6077,37.61,37.53,37.5795,2371,27.0155132720604,27.0171654784044,26.9596974316543,26.995255785581,3300.61679013954,0.0,1.0
2021-10-25,37.5674,37.63,37.5263,37.56,4555,26.98656374351,27.031532490092,26.9570395344921,26.9812479491856,6340.91500594078,0.0,1.0
2021-10-26,37.6781,37.8,37.642,37.8,7456,27.0660851532005,27.153652089436,27.0401526971045,27.153652089436,10379.3331030284,0.0,1.0
2021-10-27,37.445,37.62,37.445,37.62,3649,26.8986376319823,27.0243489842482,26.8986376319823,27.0243489842482,5079.69239444082,0.0,1.0
2021-10-28,37.6823,37.6823,37.54,37.54,3521,27.0691022256549,27.0691022256549,26.9668809374981,26.9668809374981,4901.50641842315,0.0,1.0
2021-10-29,37.67,37.679,37.5,37.53,7727,27.060266513467,27.0667316687264,26.938146914123,26.9596974316543,10756.5862241283,0.0,1.0
2021-11-01,37.8972,37.9,37.81,37.9,9576,27.2234757662374,27.2254871478737,27.1608355952798,27.2254871478737,13330.5383308208,0.0,1.0
2021-11-02,37.8158,37.85,37.791,37.81,16132,27.1650020286691,27.1895696186548,27.1471869341766,27.1608355952798,22457.0012899752,0.0,1.0
2021-11-03,38.0436,38.0436,37.83,37.83,4905,27.3286422917901,27.3286422917901,27.1752026069673,27.1752026069673,6828.14228411407,0.0,1.0
2021-11-04,38.2925,38.2925,38.2,38.28,9802,27.5074397522415,27.5074397522415,27.4409923231866,27.4984603699368,13645.147944727,0.0,1.0
2021-11-05,38.2735,38.28,38.1923,38.26,7815,27.4937910911383,27.4984603699368,27.4354610236869,27.4840933582492,10879.0890826405,0.0,1.0
2021-11-08,38.2401,38.2699,38.21,38.26,20807,27.4697981816201,27.4912050290346,27.4481758290304,27.4840933582492,28964.9656484325,0.0,1.0
2021-11-09,38.1346,38.28,38.079,38.28,15136,27.3940121949684,27.4984603699368,27.3540719024771,27.4984603699368,21070.4916640878,0.0,1.0
2021-11-10,37.8705,38.079,37.82,38.0,13116,27.2042958056345,27.3540719024771,27.1680191011235,27.2973222063113,18258.4942300592,0.0,1.0
2021-11-11,38.0603,38.1,38.028,38.028,6915,27.3406387465492,27.369157264749,27.3174360226739,27.3174360226739,9626.21893876631,0.0,1.0
2021-11-12,38.2222,38.24,38.16,38.19,7848,27.4569397061598,27.4697263465617,27.4122582998116,27.4338088173429,10925.0276545825,0.0,1.0
2021-11-15,38.2335,38.2899,38.2116,38.269,7921,27.4650570677633,27.5055720407221,27.4493251899654,27.4905585135086,11026.64934403,0.0,1.0
2021-11-16,38.2144,38.25,38.1861,38.23,32884,27.4513365716017,27.4769098524055,27.4310072500638,27.4625428407179,45777.0909012857,0.0,1.0
2021-11-17,38.0088,38.14,37.9701,38.14,29135,27.3036436914538,27.397891288124,27.2758435238385,27.397891288124,40558.1907130812,0.0,1.0
2021-11-18,37.9944,38.02,37.87,38.02,7577,27.2932994430388,27.3116892179989,27.2039366303424,27.3116892179989,10547.7745334826,0.0,1.0
2021-11-19,37.84,37.92,37.82,37.88,9610,27.1823861128111,27.2398541595612,27.1680191011235,27.2111201361861,13377.8689807005,0.0,1.0
2021-11-22,37.7567,37.97,37.75,37.97,10589,27.1225475091325,27.27577168878,27.1177345602172,27.27577168878,14740.7132816481,0.0,1.0
2021-11-23,37.5918,37.73,37.449,37.71,18704,27.0040914977688,27.1033675485296,26.9015110343198,27.0890005368421,26037.4257455799,0.0,1.0
2021-11-24,37.4142,37.419,37.2,37.2,14497,26.8765124339835,26.8799605167885,26.72264173881,26.72264173881,20180.9538619371,0.0,1.0
2021-11-26,36.3285,36.7,36.311,36.7,9985,26.0965992045258,26.3634664466217,26.0840280692992,26.3634664466217,13899.8982073148,0.0,1.0
2021-11-29,36.5826,36.77,36.51,36.77,5791,26.2791320880159,26.4137509875281,26.2269798355902,26.4137509875281,8061.52333686127,0.0,1.0
2021-11-30,36.2,36.37,36.0,36.37,23724,26.0042911544334,26.1264107537774,25.8606210375581,26.1264107537774,33025.6569925223,0.0,1.0
2021-12-01,36.03,36.64,36.03,36.64,9168,25.8821715550894,26.3203654115591,25.8821715550894,26.3203654115591,12762.5705322646,0.0,1.0
2021-12-02,36.36,36.415,36.11,36.11,19052,26.1192272479337,26.1587365300744,25.9396396018395,25.9396396018395,26521.8688678779,0.0,1.0
2021-12-03,36.2888,36.62,36.11,36.62,10858,26.0680806863261,26.3059983998716,25.9396396018395,26.3059983998716,15115.1822468726,0.0,1.0
2021-12-06,36.45,36.4932,36.26,36.26,5439,26.1838788005276,26.2149115457726,26.047392189496,26.047392189496,7571.51190281271,0.0,1.0
2021-12-07,37.261,37.36,37.15,37.15,9658,26.766461124457,26.8375778323103,26.6867242095912,26.6867242095912,13444.6887217072,0.0,1.0
2021-12-08,37.1584,37.32,37.1101,37.32,13812,26.6927583545,26.8088438089352,26.6580620212746,26.8088438089352,19227.3804746551,0.0,1.0
2021-12-09,37.01,37.08,36.971,37.08,11100,26.5861551277785,26.6364396686848,26.5581394549878,26.6364396686848,15452.065107781,0.0,1.0
2021-12-10,36.95,37.06,36.87,37.06,16700,26.5430540927159,26.6220726569973,26.4855860459657,26.6220726569973,23247.7015585535,0.0,1.0
2021-12-13,36.5648,36.81,36.5648,36.81,7479,26.266345447614,26.4424850109031,26.266345447614,26.4424850109031,10411.3508955941,0.0,1.0
2021-12-14,36.3985,36.46,36.29,36.45,16373,26.1468837454322,26.1910623063713,26.0689427070273,26.1838788005276,22792.4920729458,0.0,1.0
2021-12-15,36.7445,36.75,36.345,36.53,30726,26.3954330476265,26.3993839758405,26.108451989168,26.2413468472777,42772.9867118631,0.0,1.0
2021-12-16,36.5696,36.81,36.485,36.8,15876,26.269793530419,26.4424850109031,26.2090210709807,26.4353015050594,22100.6293379398,0.0,1.0
2021-12-17,36.4657,36.659,36.36,36.48,12896,26.1951569047023,26.3340140726623,26.1192272479337,26.2054293180589,17952.2370837788,0.0,1.0
2021-12-20,36.2834,36.29,36.0,36.12,9085,26.0642015931704,26.0689427070273,25.8606210375581,25.9468231076833,12647.0280634406,0.0,1.0
2021-12-21,36.6124,36.615,36.47,36.49,5018,26.3005389354303,26.3024066469497,26.1982458122151,26.2126128239026,6985.44709106715,0.0,1.0
2021-12-22,36.94,36.94,36.57,36.57,12699,26.5358705868721,26.5358705868721,26.2700808706528,26.2700808706528,17677.9977300641,0.0,1.0
2021-12-23,36.4,36.44,36.3173,36.34,4279,26.6663654356794,26.6956691339603,26.6057800394835,26.6224098882579,5840.90097976383,0.721659,1.0
2021-12-27,36.7682,36.7682,36.51,36.52,8133,26.9361059783557,26.9361059783557,26.746950605952,26.7542765305223,11101.6704062676,0.0,1.0
2021-12-28,36.83,36.96,36.82,36.88,17245,26.9813801921998,27.0766172116129,26.9740542676295,27.018009815051,23539.6909081624,0.0,1.0
2021-12-29,36.9037,36.93,36.81,36.92,10497,27.0353722562825,27.0546394379022,26.9667283430593,27.0473135133319,14328.5668578128,0.0,1.0
2021-12-30,36.87,36.98,36.86,36.94,16074,27.0126377145636,27.0932287139833,27.0053112600709,27.0639228960125,21939.6708408257,0.002667,1.0
2021-12-31,36.8156,36.95,36.8156,36.91,18344,26.9727818021234,27.0712493505052,26.9727818021234,27.0419435325344,25038.031722291,0.0,1.0
2022-01-03,37.1134,37.18,37.04,37.1,16389,27.1909636169158,27.2397578038371,27.1371874409394,27.1811461678956,22369.6195975048,0.0,1.0
2022-01-04,37.3,37.46,37.23,37.45,132748,27.3276752577495,27.4448985296326,27.2763900763006,27.4375720751399,181189.960481394,0.0,1.0
2022-01-05,36.88,37.31,36.86,37.28,18928,27.0199641690563,27.3350017122422,27.0053112600709,27.3130223487641,25835.1430680073,0.0,1.0
2022-01-06,36.6531,36.83,36.65,36.68,7062,26.8537269166171,26.9833318965928,26.8514557157243,26.8734350792024,9639.04164973939,0.0,1.0
2022-01-07,36.486,36.53,36.4,36.53,7388,26.7313018620442,26.763538261812,26.668294353407,26.763538261812,10084.0044899851,0.0,1.0
2022-01-10,36.0566,36.16,35.81,36.16,8149,26.4167039061279,26.4924594455823,26.236033538338,26.4924594455823,11122.7060894543,0.0,1.0
2022-01-11,36.3793,36.3793,36.16,36.17,6353,26.6531285926071,26.6531285926071,26.4924594455823,26.499785900075,8671.31571803943,0.0,1.0
2022-01-12,36.55,36.62,36.489,36.56,8812,26.7781911707974,26.8294763522463,26.733499798392,26.7855176252901,12027.6458535123,0.0,1.0
2022-01-13,36.22,36.58,36.2,36.55,14079,26.5364181725385,26.8001705342755,26.5217652635531,26.7781911707974,19216.6620485246,0.0,1.0
2022-01-14,36.1885,36.19,36.0,36.1,7496,26.5133398408865,26.5144388090604,26.3752361736992,26.4485007186262,10231.4154922751,0.0,1.0
2022-01-18,35.732,35.88,35.7085,35.82,10249,26.178887193295,26.2873187197869,26.1616700252372,26.2433599928307,13989.0311339818,0.0,1.0
2022-01-19,35.59,35.81,35.57,35.79,13572,26.0748515394988,26.236033538338,26.0601986305134,26.2213806293526,18524.6492877744,0.0,1.0
2022-01-20,35.38,35.78,35.38,35.65,20798,25.9209959951522,26.21405417486,25.9209959951522,26.1188102664549,28387.5372743245,0.0,1.0
2022-01-21,34.8972,35.219,34.8972,35.18,23892,25.5672747722449,25.8030400778198,25.5672747722449,25.7744669052983,32610.589506595,0.0,1.0
2022-01-24,34.51,34.51,33.72,34.22,33765,25.2835944542878,25.2835944542878,24.7048045493649,25.0711272739997,46086.4119659375,0.0,1.0
2022-01-25,34.2278,34.3934,33.9218,34.14,18928,25.076841908504,25.198167994903,24.8526524010275,25.0125156380581,25835.1430680072,0.0,1.0
2022-01-26,34.3198,34.7,34.17,34.6,9172,25.1442452898367,25.422797089649,25.0344950015362,25.349532544722,12519.0158611456,0.0,1.0
2022-01-27,34.23,34.51,34.17,34.43,16196,25.0784537284923,25.2835944542878,25.0344950015362,25.2249828183462,22106.1906767459,0.0,1.0
2022-01-28,34.42,34.42,34.04,34.18,11712,25.2176563638535,25.2176563638535,24.9392510931312,25.0418214560289,15985.9042483359,0.0,1.0
2022-01-31,34.9559,34.9559,34.51,34.54,7721,25.610281060117,25.610281060117,25.2835944542878,25.3055738177659,10538.5217470459,0.0,1.0
2022-02-01,35.1005,35.1005,34.89,35.04,14501,25.7162215920814,25.7162215920814,25.5619997250102,25.6718965424006,19792.6568908058,0.0,1.0
2022-02-02,35.3872,35.45,35.305,35.43,15440,25.9262710423869,25.972281176601,25.866047586457,25.9576282676157,21074.313660716,0.0,1.0
2022-02-03,34.7,34.93,34.691,34.93,12038,25.422797089649,25.5913055429809,25.4162032806056,25.5913055429809,16430.8670885815,0.0,1.0
2022-02-04,34.7963,34.92,34.61,34.67,13738,25.4933508464136,25.5839790884882,25.3568589992147,25.4008177261709,18751.2254579609,0.0,1.0
2022-02-07,34.72,34.8451,34.72,34.74,17435,25.4374499986344,25.529103944338,25.4374499986344,25.4521029076198,23797.322453017,0.0,1.0
2022-02-08,34.8761,34.88,34.68,34.68,7300,25.5518159532653,25.5546732705175,25.4081441806636,25.4081441806636,9963.89182145251,0.0,1.0
2022-02-09,35.4727,35.4727,35.3501,35.39,7328,25.9889122282995,25.9889122282995,25.899089896219,25.9283224496449,10002.1094887129,0.0,1.0
2022-02-10,35.1705,35.489,35.12,35.12,9096,25.7675067735302,26.0008543491225,25.7305081783421,25.7305081783421,12415.2821928674,0.0,1.0
2022-02-11,34.7159,35.17,34.68,35.16,23285,25.4344461522924,25.7671404508056,25.4081441806636,25.7598139963129,31782.0850770577,0.0,1.0
2022-02-14,34.5056,34.6,34.3,34.52,16238,25.280370814311,25.349532544722,25.1297389099412,25.2909209087805,22163.5171776364,0.0,1.0
2022-02-15,35.1889,35.21,34.93,34.93,15045,25.7809874497968,25.7964462687764,25.5913055429809,25.5913055429809,20535.1715690072,0.0,1.0
2022-02-16,35.21,35.2699,34.97,35.01,19719,25.7964462687764,25.8403317311876,25.6206113609517,25.6499171789225,26914.7921681126,0.0,1.0
2022-02-17,34.62,34.94,34.62,34.94,27470,25.3641854537074,25.5986319974736,25.3641854537074,25.5986319974736,37494.2614157946,0.0,1.0
2022-02-18,34.36,34.6163,34.32,34.58,47482,25.1736976368974,25.3614746655451,25.1443918189266,25.3348796357366,64808.9741734531,0.0,1.0
2022-02-22,33.93,34.12,33.75,33.99,26279,24.8586600937115,24.9978627290727,24.726783912843,24.9026188206677,35868.6456405412,0.0,1.0
2022-02-23,33.61,34.09,33.555,34.09,19468,24.6242135499453,24.9758833655946,24.5839180502355,24.9758833655946,26572.1980794572,0.0,1.0
2022-02-24,33.62,33.62,32.44,32.73,76620,24.631540004438,24.631540004438,23.7670183743001,23.9794855545882,104579.916624615,0.0,1.0
2022-02-25,34.21,34.24,33.77,33.82,25007,25.063800819507,25.085780182985,24.7414368218284,24.7780690942919,34132.4716135702,0.0,1.0
2022-02-28,33.93,34.21,33.8255,33.91,11643,24.8586600937115,25.063800819507,24.7820986442629,24.8440071847261,15891.7249968728,0.0,1.0
2022-03-01,33.3165,33.68,33.25,33.68,8714,24.4091821105847,24.6754987313942,24.3604611882083,24.6754987313942,11893.884018101,0.0,1.0
2022-03-02,33.77,33.81,33.6101,33.64,20459,24.7414368218284,24.7707426397992,24.6242868144902,24.6461929134234,27924.8305171366,0.0,1.0
2022-03-03,33.178,33.68,33.1199,33.68,4996,24.3077107158609,24.6754987313942,24.2651440152584,24.6754987313942,6819.12377259955,0.0,1.0
2022-03-04,32.3614,32.57,32.14,32.53,30486,23.7094324419875,23.8622622827051,23.5472247395193,23.8329564647343,41610.8501464111,0.0,1.0
2022-03-07,31.59,32.24,31.48,32.24,17037,23.1442697424211,23.6204892844462,23.0636787430014,23.6204892844462,23254.0856112447,0.0,1.0
2022-03-08,31.8949,32.205,31.558,31.84,9164,23.3676533399033,23.5948466937218,23.1208250880444,23.3274311047384,12508.0965276426,0.0,1.0
2022-03-09,32.8,33.0,32.51,32.51,15782,24.0307707360371,24.177299825891,23.8183035557489,23.8183035557489,21541.1151679676,0.0,1.0
2022-03-10,32.69,32.7901,32.54,32.54,14846,23.9501797366174,24.0235175460893,23.840282919227,23.840282919227,20263.5531481211,0.0,1.0
2022-03-11,32.8105,33.26,32.76,33.18,13349,24.0384635132544,24.367787642701,24.0014649180663,24.3091760067595,18220.2728663794,0.0,1.0
2022-03-14,33.14,33.34,33.1,33.24,11884,24.2798701887887,24.4263992786426,24.2505643708179,24.3531347337156,16220.6699186495,0.0,1.0
2022-03-15,33.19,33.2125,32.98,33.13,32946,24.3165024612521,24.3329869838607,24.1626469169056,24.272543734296,44968.5451985719,0.0,1.0
2022-03-16,34.01,34.01,33.5707,33.67,33306,24.9172717296531,24.9172717296531,24.595420583789,24.6681722769015,45459.915206205,0.0,1.0
2022-03-17,34.18,34.26,33.89,33.91,30751,25.0418214560289,25.1004330919704,24.8293542757407,24.8440071847261,41972.5530686967,0.0,1.0
2022-03-18,34.58,34.59,34.1,34.14,12181,25.3348796357366,25.3422060902293,24.9832098200873,25.0125156380581,16626.050174947,0.0,1.0
2022-03-21,34.46,34.53,34.37,34.49,17383,25.2469621818243,25.2982473632732,25.1810240913901,25.2689415453024,23726.3467852478,0.0,1.0
2022-03-22,34.71,34.73,34.56,34.58,13566,25.4301235441417,25.4447764531271,25.3202267267513,25.3348796357366,18516.4597876472,0.0,1.0
2022-03-23,34.29,34.465,34.28,34.42,16784,25.1224124554485,25.2506254090707,25.1150860009558,25.2176563638535,22908.7616892136,0.0,1.0
2022-03-24,34.53,34.53,34.31,34.41,21221,25.2982473632732,25.2982473632732,25.1370653644339,25.2103299093608,28964.8970332936,0.0,1.0
2022-03-25,34.62,34.62,34.39,34.54,16259,25.3641854537074,25.3641854537074,25.1956770003755,25.3055738177659,22192.1804280817,0.0,1.0
2022-03-28,34.68,34.68,34.4,34.54,22143,25.4081441806636,25.4081441806636,25.2030034548681,25.3055738177659,30223.35021951,0.0,1.0
2022-03-29,35.14,35.18,34.96,35.06,11805,25.7451610873275,25.7744669052983,25.613284906459,25.686549451386,16112.8415003078,0.0,1.0
2022-03-30,34.74,34.87,34.69,34.85,27424,25.4521029076198,25.5473468160248,25.4154706351563,25.5326939070394,37431.4752481525,0.0,1.0
2022-03-31,34.4,34.64,34.38,34.64,20887,25.2030034548681,25.3788383626928,25.1883505458828,25.3788383626928,28509.0148595451,0.0,1.0
2022-04-01,34.7308,34.76,34.57,34.69,59445,25.4453625694865,25.4667558166051,25.3275531812439,25.4154706351563,81137.4725104443,0.0,1.0
2022-04-04,35.08,35.08,34.91,34.94,17781,25.7012023603714,25.7012023603714,25.5766526339956,25.5986319974736,24269.5836270201,0.0,1.0
2022-04-05,34.84,34.98,34.8,34.96,14811,25.5253674525467,25.6279378154444,25.4960616345759,25.613284906459,20215.7810640456,0.0,1.0
2022-04-06,34.25,34.39,34.13,34.29,29590,25.0931066374777,25.1956770003755,25.0051891835654,25.1224124554485,40387.8847940795,0.0,1.0
2022-04-07,34.3,34.4099,34.0284,34.26,26436,25.1297389099412,25.2102566448159,24.9307524059196,25.1004330919704,36082.9375605368,0.0,1.0
2022-04-08,34.27,34.38,34.225,34.26,19259,25.1077595464631,25.1883505458828,25.074790501246,25.1004330919704,26286.9304916923,0.0,1.0
2022-04-11,34.01,34.26,33.985,34.26,4605,24.9172717296531,25.1004330919704,24.8989555934213,25.1004330919704,6285.44134764229,0.0,1.0
2022-04-12,33.86,34.1025,33.79,34.02,8484,24.8073749122627,24.9850414337105,24.7560897308138,24.9245981841458,11579.9531798908,0.0,1.0
2022-04-13,34.2,34.2357,34.01,34.01,6662,25.0564743650143,25.0826298075532,24.9172717296531,24.9172717296531,9093.0749745913,0.0,1.0
2022-04-14,34.25,34.42,34.2302,34.37,15080,25.0931066374777,25.2176563638535,25.0786002575822,25.1810240913901,20582.9436530827,0.0,1.0
2022-04-18,34.2433,34.3688,34.14,34.14,6165,25.0881979129676,25.1801449168509,25.0125156380581,25.0125156380581,8414.71138071983,0.0,1.0
2022-04-19,34.4817,34.4817,34.2,34.2,7164,25.2628605880735,25.2628605880735,25.0564743650143,25.0564743650143,9778.26315190214,0.0,1.0
2022-04-20,34.455,34.58,34.45,34.58,11908,25.243298954578,25.3348796357366,25.2396357273316,25.3348796357366,16253.4279191584,0.0,1.0
2022-04-21,34.382,34.8334,34.382,34.82,4829,25.1898158367813,25.5205319925815,25.1898158367813,25.5107145435613,6591.18268572523,0.0,1.0
2022-04-22,34.0597,34.4,34.0597,34.4,9801,24.9536842084818,25.2030034548681,24.9536842084818,25.2030034548681,13377.5484578159,0.0,1.0
2022-04-25,33.97,33.97,33.74,33.82,7208,24.8879659116823,24.8879659116823,24.7194574583503,24.7780690942919,9838.31948616845,0.0,1.0
2022-04-26,33.333,33.75,33.333,33.75,8475,24.4212707604977,24.726783912843,24.4212707604977,24.726783912843,11567.6689297,0.0,1.0
2022-04-27,33.53,33.659,33.479,33.659,9492,24.5656019140038,24.6601131769595,24.528236996091,24.6601131769595,12955.789201264,0.0,1.0
2022-04-28,34.1934,34.27,33.9439,34.0,10138,25.0516389050491,25.1077595464631,24.8688438654564,24.9099452751604,13837.5253816281,0.0,1.0
2022-04-29,33.729,34.23,33.7288,34.16,10604,24.7113983584084,25.0784537284923,24.7112518293185,25.0271685470435,14473.5765581756,0.0,1.0
2022-05-02,33.64,33.76,33.401,33.62,18502,24.6461929134234,24.7341103673357,24.471090651048,24.631540004438,25253.6885589745,0.0,1.0
2022-05-03,33.7651,33.8199,33.6499,33.6499,9523,24.737846859127,24.777995829747,24.6534461033712,24.6534461033712,12998.101618588,0.0,1.0
2022-05-04,33.99,33.99,33.43,33.63,11522,24.9026188206677,24.9026188206677,24.4923373690768,24.6388664589307,15726.5700776405,0.0,1.0
2022-05-05,33.1881,33.6899,33.05,33.6899,16775,24.3151104348985,24.6827519213419,24.2139320983544,24.6827519213419,22896.4774390227,0.0,1.0
2022-05-06,32.9203,33.02,32.75,33.02,11470,24.1189079835842,24.1919527348763,23.9941384635736,24.1919527348763,15655.5944098713,0.0,1.0
2022-05-09,32.0064,32.38,31.9,32.37,19725,23.4493433074969,23.7230596473439,23.3713898316946,23.7157331928512,26922.9816682398,0.0,1.0
2022-05-10,32.1199,32.39,31.96,32.39,9619,23.5324985659889,23.7303861018366,23.4153485586508,23.7303861018366,13129.1336206235,0.0,1.0
2022-05-11,32.0692,32.55,32.0692,32.19,9982,23.495353441711,23.8476093737197,23.495353441711,23.5838570119827,13624.5983783204,0.0,1.0
2022-05-12,32.0687,32.19,31.8681,31.88,22521,23.4949871189863,23.5838570119827,23.3480184418629,23.3567369227092,30739.288727525,0.0,1.0
2022-05-13,32.8676,32.8961,32.709,32.709,14602,24.0802975684077,24.1011779637119,23.9641000001536,23.9641000001536,19930.5134762807,0.0,1.0
2022-05-16,32.8056,32.961,32.74,32.765,7430,24.034873550553,24.1487266533694,23.9868120090809,24.0051281453126,10141.3309908756,0.0,1.0
2022-05-17,33.2389,33.245,32.9611,33.16,18489,24.3523288237214,24.356797960962,24.1487999179144,24.2945230977741,25235.9446420323,0.0,1.0
2022-05-18,32.62,32.98,32.6012,32.95,10259,23.8988945551686,24.1626469169056,23.8851208207223,24.1406675534275,14002.6803008604,0.0,1.0
2022-05-19,32.7434,32.85,32.43,32.43,11786,23.9893030036084,24.0674030085005,23.7596919198074,23.7596919198074,16086.9080832383,0.0,1.0
2022-05-20,32.975,33.13,32.7499,33.13,5612,24.1589836896592,24.272543734296,23.9940651990287,24.272543734296,7659.91245232761,0.0,1.0
2022-05-23,33.2619,33.32,33.14,33.14,6176,24.3691796690546,24.4117463696572,24.2798701887887,24.2798701887887,8429.7254642864,0.0,1.0
2022-05-24,32.9077,32.99,32.7204,32.945,7525,24.1096766509234,24.1699733713983,23.9724521582752,24.1370043261811,10270.9980762233,0.0,1.0
2022-05-25,32.94,33.07,32.72,32.72,15357,24.1333410989348,24.2285850073398,23.9721591000955,23.9721591000955,20961.0255756227,0.0,1.0
2022-05-26,33.3124,33.38,33.04,33.04,12354,24.4061782642427,24.4557050966133,24.2066056438617,24.2066056438617,16862.1807619485,0.0,1.0
2022-05-27,33.5846,33.6,33.41,33.41,5928,24.6056043555339,24.6168870954526,24.4776844600914,24.4776844600914,8091.22612569457,0.0,1.0
2022-05-31,33.63,33.7,33.61,33.679,14711,24.6388664589307,24.6901516403796,24.6242135499453,24.6747660859449,20079.2893952586,0.0,1.0
2022-06-01,33.4957,33.78,33.43,33.78,8649,24.5404721750938,24.7487632763211,24.4923373690768,24.7487632763211,11805.1644333894,0.0,1.0
2022-06-02,33.9093,33.9093,33.53,33.55,20163,24.8434943329116,24.8434943329116,24.5656019140038,24.5802548229891,27520.815177527,0.0,1.0
2022-06-03,33.5814,33.7,33.4994,33.7,9489,24.6032598900962,24.6901516403796,24.5431829632561,24.6901516403796,12951.6944512004,0.0,1.0
2022-06-06,33.7792,33.91,33.71,33.84,11109,24.7481771599617,24.8440071847261,24.6974780948722,24.7927220032773,15162.8594855501,0.0,1.0
2022-06-07,33.7818,33.8,33.5699,33.6,8765,24.7500820381298,24.7634161853065,24.5948344674296,24.6168870954526,11963.4947691824,0.0,1.0
2022-06-08,33.5801,33.729,33.5801,33.66,10116,24.6023074510121,24.7113983584084,24.6023074510121,24.6608458224088,13807.497214495,0.0,1.0
2022-06-09,33.0914,33.4,33.0914,33.36,5553,24.2442636199542,24.4703580055987,24.2442636199542,24.4410521876279,7579.38236774325,0.0,1.0
2022-06-10,32.5,32.67,32.46,32.67,5929,23.8109771012562,23.935526827632,23.7816712832855,23.935526827632,8092.59104238247,0.0,1.0
2022-06-13,31.6172,31.87,31.6172,31.87,13840,23.1641976986412,23.3494104682165,23.1641976986412,23.3494104682165,18890.4469601237,0.0,1.0
2022-06-14,31.4154,31.4661,31.27,31.4661,4088,23.0163498469786,23.0534949712566,22.9098231986549,23.0534949712566,5579.77942001341,0.0,1.0
2022-06-15,31.7708,31.7708,31.425,31.55,4575,23.276732039649,23.276732039649,23.0233832432916,23.1149639244503,6244.49384700619,0.0,1.0
2022-06-16,30.7043,31.01,30.6601,31.01,13497,22.4953656680031,22.7193353818448,22.4629827391454,22.7193353818448,18422.2805361842,0.0,1.0
2022-06-17,31.153,31.2691,31.05,31.08,12404,22.8241036810903,22.9091638177505,22.7486411998156,22.7706205632937,16930.4265963421,0.0,1.0
2022-06-21,31.4338,31.5299,31.3911,31.45,8481,23.0298305232452,23.10023775092,22.9985465625614,23.0416993795234,11575.8584298272,0.0,1.0
2022-06-22,31.249,31.3893,31.22,31.38,12141,22.8944376442202,22.9972278007527,22.8731909261914,22.9904141980745,16571.4535074322,0.0,1.0
2022-06-23,31.1609,31.1609,30.94,31.04,14662,22.8298915801396,22.8298915801396,22.6680502003959,22.7413147453229,20012.4084775529,0.0,1.0
2022-06-24,31.8305,31.8305,31.58,31.58,10426,23.3204709729704,23.3204709729704,23.1369432879284,23.1369432879284,14230.6213877348,0.0,1.0
2022-06-27,31.7627,31.86,31.75,31.86,5571,23.2707976115099,23.3420840137238,23.2614930143042,23.3420840137238,7603.95086812492,0.0,1.0
2022-06-28,31.734,32.25,31.73,32.25,8218,23.2497706871159,23.6278157389389,23.2468401053188,23.6278157389389,11216.8853409173,0.0,1.0
2022-06-29,31.6288,31.77,31.58,31.77,4002,23.1726963858527,23.2761459232896,23.1369432879284,23.2761459232896,5462.39658485657,0.0,1.0
2022-06-30,31.32,31.357,30.9501,31.1,9000,22.9464554711183,22.9735633527413,22.6754499194336,22.7852734722791,12284.2501908319,0.0,1.0
2022-07-01,31.4287,31.5,31.12,31.1724,14150,23.0260940314539,23.0783316519868,22.7999263812644,22.8383170028062,19313.5711333634,0.0,1.0
2022-07-05,30.51,30.54,30.1,30.1,4894,22.7977965809434,22.8202132934124,22.4914348438675,22.4914348438675,6549.57769580297,0.607093,1.0
2022-07-06,30.5498,30.579,30.4099,30.45,28979,22.8275360861522,22.849355019622,22.7229994836719,22.7529631560055,38782.2255918828,0.0,1.0
2022-07-07,30.9919,31.01,30.84,30.84,15175,23.15788370557,23.1714084554263,23.0443804181021,23.0443804181021,20308.5086910114,0.0,1.0
2022-07-08,31.1783,31.26,31.04,31.13,9161,23.2971662123772,23.3582143926677,23.1938251678952,23.2610753053021,12260.0492993974,0.0,1.0
2022-07-11,30.95,31.15,30.95,31.15,12077,23.1265750304883,23.2760197802815,23.1265750304883,23.2760197802815,16162.4948574198,0.0,1.0
2022-07-12,30.8581,31.0,30.789,30.89,24149,23.0579051679584,23.1639362179366,23.0062720069048,23.0817416055504,32318.2982786975,0.0,1.0
2022-07-13,30.79,30.88,30.55,30.59,13695,23.0070192306538,23.0742693680607,22.827685530902,22.8575744808607,18327.8435929754,0.0,1.0
2022-07-14,30.6615,30.67,30.391,30.57,7965,22.9110009789117,22.9173523807779,22.7088769548165,22.8426300058814,10659.4577742278,0.0,1.0
2022-07-15,30.8729,30.9099,30.8,30.8,3027,23.0689640794431,23.0966113581548,23.0144914681435,23.0144914681435,4050.99544037506,0.0,1.0
2022-07-18,31.0252,31.204,31.019,31.2001,3730,23.1827662564105,23.3163698627256,23.178133469167,23.3134556901046,4991.81136194219,0.0,1.0
2022-07-19,31.55,31.57,31.27,31.27,22124,23.5749092798677,23.5898537548471,23.3656866301573,23.3656866301573,29608.2666411821,0.0,1.0
2022-07-20,31.6732,31.769,31.5899,31.61,5852,23.6669672457403,23.7385512808912,23.6047235074515,23.6197427048057,7831.65686061278,0.0,1.0
2022-07-21,32.098,32.098,31.87,31.9,6592,23.9843878943009,23.9843878943009,23.8140208795368,23.8364375920057,8821.98940963081,0.0,1.0
2022-07-22,31.961,32.25,31.92,32.25,7671,23.8820182406926,24.0979659041437,23.851382066985,24.0979659041437,10266.0013290774,0.0,1.0
2022-07-25,32.0683,32.12,32.025,32.12,6234,23.9621953489567,24.0008268167782,23.9298405606264,24.0008268167782,8342.8825818626,0.0,1.0
2022-07-26,31.7669,31.9,31.7401,31.9,9921,23.7369821110184,23.8364375920057,23.7169565145461,23.8364375920057,13277.1475929835,0.0,1.0
2022-07-27,32.2215,32.2223,31.95,31.95,3976,24.0766700272982,24.0772678062974,23.873798779454,23.873798779454,5321.03002012926,0.0,1.0
2022-07-28,32.3636,32.419,32.11,32.22,7756,24.1828505220262,24.2242467177189,23.9933545792885,24.0755491916748,10379.7557434916,0.0,1.0
2022-07-29,32.7195,32.73,32.53,32.53,13980,24.4487874542831,24.4566333036473,24.3071885538541,24.3071885538541,18709.2554530702,0.0,1.0
2022-08-01,32.5339,32.6799,32.4696,32.63,15275,24.3101027264751,24.4191973938241,24.2620562394166,24.3819109287507,20442.3374138517,0.0,1.0
2022-08-02,32.25,32.43,32.24,32.25,16841,24.0979659041437,24.2324661789576,24.0904936666541,24.0979659041437,22538.0952135304,0.0,1.0
2022-08-03,32.635,32.65,32.43,32.5,14516,24.3856470474955,24.39685540373,24.2324661789576,24.2847718413851,19426.577407494,0.0,1.0
2022-08-04,32.697,32.739,32.66,32.72,8479,24.4319749199314,24.463358317388,24.4043276412197,24.4491610661576,11347.3374096267,0.0,1.0
2022-08-05,32.6532,32.69,32.53,32.57,13223,24.3992465197267,24.4267443536886,24.3071885538541,24.3370775038127,17696.1720211693,0.0,1.0
2022-08-08,32.7027,32.87,32.68,32.77,7333,24.4362340953005,24.5612446285025,24.419272116199,24.4865222536059,9813.66024587722,0.0,1.0
2022-08-09,32.438,32.58,32.4275,32.58,6131,24.2384439689493,24.3445497413024,24.2305981195851,24.3445497413024,8205.03899733713,0.0,1.0
2022-08-10,33.0424,33.06,32.83,32.94,57306,24.6900660028241,24.7032171408059,24.5313556785438,24.6135502909301,76691.887910847,0.0,1.0
2022-08-11,33.0402,33.21,32.9939,33.15,8080,24.6884221105764,24.8153007031508,24.6538256509993,24.7704672782129,10813.3608054941,0.0,1.0
2022-08-12,33.3494,33.3494,33.17,33.24,10123,24.9194636937566,24.9194636937566,24.7854117531922,24.8377174156198,13547.4816131208,0.0,1.0
2022-08-15,33.3023,33.33,33.2001,33.23,4338,24.8842694551803,24.9049675530267,24.807903188036,24.8302451781301,5805.48999681105,0.0,1.0
2022-08-16,33.2997,33.31,33.12,33.15,7509,24.882326673433,24.8900230780474,24.7480505657439,24.7704672782129,10049.1987980761,0.0,1.0
2022-08-17,33.0122,33.1,32.925,33.0,23096,24.6674998456054,24.7331060907646,24.6023419346956,24.658383715868,30909.0818271894,0.0,1.0
2022-08-18,33.0754,33.14,33.005,33.06,10072,24.71472438654,24.7629950407232,24.6621198346128,24.7032171408059,13479.2289644723,0.0,1.0
2022-08-19,32.7689,32.97,32.74,32.97,8180,24.485700307482,24.635967003399,24.4641055411369,24.635967003399,10947.1895283343,0.0,1.0
2022-08-22,32.2432,32.38,32.211,32.38,16420,24.0928847826508,24.1951049915093,24.0688241779341,24.1951049915093,21974.6762903728,0.0,1.0
2022-08-23,32.2187,32.35,32.19,32.27,12561,24.0745778008011,24.1726882790403,24.0531324792058,24.112910379123,16810.2258759667,0.0,1.0
2022-08-24,32.4,32.45,32.29,32.29,13916,24.2100494664886,24.2474106539369,24.1278548541024,24.1278548541024,18623.6050704524,0.0,1.0
2022-08-25,32.5985,32.5985,32.44,32.44,10006,24.3583733806583,24.3583733806583,24.2399384164472,24.2399384164472,13390.9020073977,0.0,1.0
2022-08-26,31.9628,32.54,31.96,32.54,19732,23.8833632434408,24.3146607913438,23.8812710169437,24.3146607913438,26407.0835908426,0.0,1.0
2022-08-29,31.9294,32.0,31.85,31.85,14600,23.8584059702253,23.9111599669023,23.7990764045574,23.7990764045574,19538.9935346799,0.0,1.0
2022-08-30,31.8736,32.15,31.84,32.15,11903,23.816710885033,24.0232435292472,23.7916041670678,24.0232435292472,15929.6328796777,0.0,1.0
2022-08-31,31.88,32.08,31.85,32.03,4290,23.8214931170264,23.9709378668196,23.7990764045574,23.9335766793713,5741.25220984772,0.0,1.0
2022-09-01,31.5626,31.57,31.34,31.47,21217,23.5843242991047,23.5898537548471,23.4179922925849,23.5151313799505,28394.4401250207,0.0,1.0
2022-09-02,31.2288,31.74,31.18,31.54,14640,23.3349010117,23.7168817921712,23.2984364927504,23.5674370423781,19592.5250238159,0.0,1.0
2022-09-06,31.37,31.58,31.34,31.58,11611,23.4404090050539,23.5973259923367,23.4179922925849,23.5973259923367,15538.8530089841,0.0,1.0
2022-09-07,31.53,31.55,31.3,31.3,58130,23.5599648048884,23.5749092798677,23.3881033426263,23.3881033426263,77794.6365870508,0.0,1.0
2022-09-08,31.677,31.72,31.41,31.41,8817,23.6698066959864,23.7019373171919,23.4702979550125,23.4702979550125,11799.6784928269,0.0,1.0
2022-09-09,32.28,32.28,32.11,32.14,15032,24.1203826166127,24.1203826166127,23.9933545792885,24.0157712917575,20117.1336173498,0.0,1.0
2022-09-12,32.4807,32.58,32.47,32.55,34730,24.2703504230301,24.3445497413024,24.2623551289162,24.3221330288334,46478.7154424268,0.0,1.0
2022-09-13,31.782,32.1748,31.7549,32.15,13377,23.7482651896278,24.0417746782215,23.7280154260308,24.0232435292472,17902.2682543433,0.0,1.0
2022-09-14,31.85,31.85,31.69,31.77,12401,23.7990764045574,23.7990764045574,23.6795206047229,23.7392985046402,16596.0999194223,0.0,1.0
2022-09-15,31.577,31.78,31.53,31.58,8683,23.5950843210898,23.7467707421298,23.5599648048884,23.5973259923367,11620.3480042209,0.0,1.0
2022-09-16,31.4247,31.4247,31.285,31.3199,12045,23.4812821441223,23.4812821441223,23.3768949863918,23.4029730952307,16119.6696661109,0.0,1.0
2022-09-19,31.51,31.51,31.18,31.18,40802,23.5450203299091,23.5450203299091,23.2984364927504,23.2984364927504,54604.7954932882,0.0,1.0
2022-09-20,31.0562,31.1799,30.9,31.12,5793,23.2059301926285,23.2983617703755,23.08921384304,23.2536030678125,7752.69791413701,0.0,1.0
2022-09-21,30.9659,31.3,30.9659,31.19,86863,23.1384558880969,23.3881033426263,23.1384558880969,23.3059087302401,116247.643520746,0.0,1.0
2022-09-22,30.7996,30.89,30.6899,30.83,40898,23.0141925786439,23.0817416055504,22.9322221333823,23.0369081806124,54733.2710672148,0.0,1.0
2022-09-23,30.2543,30.3,30.14,30.3,22706,22.6067314683329,22.6408795936606,22.5213237938261,22.6408795936606,30387.1498081124,0.0,1.0
2022-09-26,29.93,30.1311,29.9,29.99,5753,22.3644068065433,22.5146735024603,22.3419900940743,22.4092402314812,7699.16642500091,0.0,1.0
2022-09-27,29.7191,29.98,29.58,29.9,15203,22.2068173178864,22.4017679939916,22.1028784944053,22.3419900940743,20345.9807334067,0.0,1.0
2022-09-28,30.0465,30.092,29.62,29.62,12073,22.4514583732978,22.4854570538757,22.1327674443639,22.1327674443639,16157.1417085062,0.0,1.0
2022-09-29,29.4828,29.5283,29.35,29.5,8783,22.0302483460058,22.0642470265838,21.9310170321432,22.0431005944881,11754.1767270612,0.0,1.0
2022-09-30,29.6201,29.91,29.62,29.66,9707,22.1328421667388,22.349462331564,22.1327674443639,22.1626563943226,12990.7541261053,0.0,1.0
2022-10-03,30.0172,30.1,29.68,29.76,27003,22.4295647174531,22.4914348438675,22.1776008693019,22.2373787692191,36137.770028559,0.0,1.0
2022-10-04,30.8495,30.88,30.69,30.75,23713,23.0514790437173,23.0742693680607,22.9322968557572,22.9771302806952,31734.8050471139,0.0,1.0
2022-10-05,30.581,30.665,30.36,30.36,13977,22.85084946712,22.9136162620331,22.6857130185986,22.6857130185986,18705.2405913849,0.0,1.0
2022-10-06,30.4552,30.58,30.4552,30.55,4030,22.7568487195001,22.850102243371,22.7568487195001,22.827685530902,5393.297530463,0.0,1.0
2022-10-07,30.0482,30.32,29.98,30.32,9562,22.4527286536711,22.6558240686399,22.4017679939916,22.6558240686399,12796.7024779869,0.0,1.0
2022-10-10,29.96,30.09,29.81,30.09,9469,22.3868235190123,22.4839626063778,22.2747399566674,22.4839626063778,12672.2417657454,0.0,1.0
2022-10-11,29.6929,29.94,29.62,29.7,13138,22.1872400556635,22.371879044033,22.1327674443639,22.1925453442812,17582.4176067551,0.0,1.0
2022-10-12,29.5889,29.68,29.571,29.64,8558,22.1095287857711,22.1776008693019,22.0961534806646,22.1477119193433,11453.0621006706,0.0,1.0
2022-10-13,30.0811,30.09,29.12,29.23,13952,22.477312315012,22.4839626063778,21.7591555698811,21.8413501822673,18671.7834106749,0.0,1.0
2022-10-14,29.7306,30.27,29.7306,30.21,17484,22.2154103909995,22.6184628811916,22.2154103909995,22.5736294562537,23398.6139013934,0.0,1.0
2022-10-17,30.3076,30.3695,30.28,30.36,7266,22.6465584941528,22.6928116442137,22.6259351186813,22.6857130185986,9723.99500157422,0.0,1.0
2022-10-18,30.5097,30.71,30.42,30.71,149605,22.7975724138187,22.9472413307366,22.7305464435365,22.9472413307366,200214.460805191,0.0,1.0
2022-10-19,30.255,30.425,30.1,30.34,14347,22.6072545249572,22.7342825622813,22.4914348438675,22.6707685436192,19200.4068658939,0.0,1.0
2022-10-20,30.19,30.42,30.17,30.22,19926,22.5586849812744,22.7305464435365,22.5437405062951,22.5811016937434,26666.7113131528,0.0,1.0
2022-10-21,30.4148,30.415,30.05,30.05,8802,22.7266608800419,22.7268103247917,22.4540736564192,22.4540736564192,11779.6041844008,0.0,1.0
2022-10-24,30.4279,30.49,30.2849,30.45,3969,22.7364495111533,22.7828521059641,22.6295965150512,22.7529631560055,5311.66200953044,0.0,1.0
2022-10-25,30.9174,30.92,30.5,30.5,4988,23.102215536272,23.1041583180193,22.7903243434538,22.7903243434538,6675.37669527283,0.0,1.0
2022-10-26,31.0,31.2001,30.92,30.92,14676,23.1639362179366,23.3134556901046,23.1041583180193,23.1041583180193,19640.7033640385,0.0,1.0
2022-10-27,30.9102,31.089,30.9102,31.05,5499,23.0968355252795,23.2304391315946,23.0968355252795,23.2012974053849,7359.24146898661,0.0,1.0
2022-10-28,31.2154,31.2154,30.86,30.86,9422,23.3248882134638,23.3248882134638,23.0593248930814,23.0593248930814,12609.3422660105,0.0,1.0
2022-10-31,31.0654,31.12,31.0299,31.05,9526,23.212804651119,23.2536030678125,23.1862782080307,23.2012974053849,12748.5241377644,0.0,1.0
2022-11-01,31.3355,31.52,31.3,31.48,31514,23.4146297857146,23.5524925673988,23.3881033426263,23.5226036174401,42174.7837158836,0.0,1.0
2022-11-02,30.9971,31.3527,30.9971,31.3,17208,23.1617692690646,23.4274820341968,23.1617692690646,23.3881033426263,23029.2466263542,0.0,1.0
2022-11-03,30.9479,31.05,30.76,30.8,25510,23.1250058606155,23.2012974053849,22.9846025181848,23.0144914681435,34139.7071965536,0.0,1.0
2022-11-04,31.4751,31.4751,31.24,31.35,14115,23.5189422210702,23.5189422210702,23.3432699176884,23.4254645300746,18889.9242289045,0.0,1.0
2022-11-07,31.4951,31.61,31.485,31.61,14756,23.5338866960495,23.6197427048057,23.526339736185,23.6197427048057,19747.7663423107,0.0,1.0
2022-11-08,31.7942,31.85,31.6148,31.69,9637,23.7573813193652,23.7990764045574,23.6233293788007,23.6795206047229,12897.0740201171,0.0,1.0
2022-11-09,31.5421,31.81,31.5421,31.75,7536,23.5690062122509,23.7691874545988,23.5690062122509,23.7243540296609,10085.332553243,0.0,1.0
2022-11-10,32.635,32.635,32.23,32.23,6617,24.3856470474955,24.3856470474955,24.0830214291644,24.0830214291644,8855.44659034087,0.0,1.0
2022-11-11,32.8,32.87,32.67,32.67,7935,24.5089389660749,24.5612446285025,24.4117998787093,24.4117998787093,10619.3091573756,0.0,1.0
2022-11-14,32.4936,32.6929,32.4936,32.69,5600,24.2799896093918,24.4289113025606,24.2799896093918,24.4267443536886,7494.40847905528,0.0,1.0
2022-11-15,32.4616,32.759,32.45,32.7,9062,24.2560784494249,24.4783027923673,24.2474106539369,24.4342165911783,12127.5588637855,0.0,1.0
2022-11-16,32.3297,32.3699,32.29,32.29,17038,24.1575196369363,24.1875580316447,24.1278548541024,24.1278548541024,22801.7377975257,0.0,1.0
2022-11-17,32.425,32.455,32.2,32.2,7954,24.2287300602127,24.2511467726817,24.0606047166954,24.0606047166954,10644.7366147153,0.0,1.0
2022-11-18,32.5598,32.599,32.48,32.59,5621,24.3294558215733,24.3587469925328,24.2698273664058,24.3520219787921,7522.51251085175,0.0,1.0
2022-11-21,32.59,32.609,32.52,32.5553,15966,24.3520219787921,24.3662192300224,24.2997163163645,24.326093314703,21367.093888678,0.0,1.0
2022-11-22,32.8451,32.8451,32.68,32.68,27571,24.5426387571532,24.5426387571532,24.419272116199,24.419272116199,36897.9171742917,0.0,1.0
2022-11-23,32.91,32.955,32.81,32.83,17601,24.5911335784611,24.6247586471645,24.5164112035645,24.5313556785438,23555.1935071164,0.0,1.0
2022-11-25,33.06,33.1,33.0,33.0,2383,24.7032171408059,24.7331060907646,24.658383715868,24.658383715868,3189.13846528371,0.0,1.0
2022-11-28,32.714,32.92,32.6789,32.86,38114,24.4446777236638,24.5986058159507,24.4184501700751,24.5537723910128,51007.4794233417,0.0,1.0
2022-11-29,32.7244,32.7546,32.631,32.75,18785,24.4524488506531,24.4750150078718,24.3826581524997,24.4715777786266,25139.7255855452,0.0,1.0
2022-11-30,32.98,33.01,32.66,32.76,47071,24.6434392408887,24.6658559533577,24.4043276412197,24.4790500161162,62994.5181281449,0.0,1.0
2022-12-01,32.94,32.985,32.835,32.971,82520,24.6135502909301,24.6471753596335,24.5350917972887,24.636714227148,110435.462087793,0.0,1.0
2022-12-02,26.58,26.58,26.43,26.4578,18827,24.5971487296403,24.5971487296403,24.4583386352292,24.4840647727267,20344.7019612065,6.33805,1.0
2022-12-05,26.3641,26.51,26.3216,26.5,13947,24.3973547337513,24.5323706855818,24.3580252070015,24.5231166792877,15071.3102593587,0.0,1.0
2022-12-06,26.25,26.39,26.1499,26.39,55390,24.2917665219359,24.4213226100529,24.1991339189323,24.4213226100529,59855.1570420794,0.0,1.0
2022-12-07,26.13,26.19,26.08,26.12,27727,24.1807184464071,24.2362424841715,24.1344484149367,24.171464440113,29962.1581387567,0.0,1.0
2022-12-08,26.2309,26.25,26.08,26.16,46461,24.2740913699142,24.2917665219359,24.1344484149367,24.2084804652893,50206.3630859732,0.0,1.0
2022-12-09,26.29,26.44,26.22,26.22,236452,24.3287825471122,24.4675926415233,24.2640045030537,24.2640045030537,255513.117763382,0.0,1.0
2022-12-12,26.3838,26.3838,26.19,26.19,66501,24.4155851261506,24.4155851261506,24.2362424841715,24.2362424841715,71861.8486812659,0.0,1.0
2022-12-13,26.47,26.79,26.426,26.74,194131,24.4953546604055,24.7914828618157,24.4546370327116,24.7452128303454,209780.49271955,0.0,1.0
2022-12-14,26.39,26.59,26.36,26.45,84895,24.4213226100529,24.6064027359343,24.3935605911707,24.4768466478173,91738.6451902388,0.0,1.0
2022-12-15,26.1304,26.27,26.09,26.27,28649,24.1810886066588,24.3102745345241,24.1437024212308,24.3102745345241,30958.4833742288,0.0,1.0
2022-12-16,26.0,26.03,25.825,25.96,69309,24.0604163645842,24.0881783834664,23.8984712544379,24.0234003394079,74896.2101359355,0.0,1.0
2022-12-19,25.9386,26.04,25.88,26.02,30695,24.0035967659386,24.0974323897604,23.9493682890553,24.0789243771723,33169.4176820116,0.0,1.0
2022-12-20,25.617,25.6735,25.581,25.61,30512,23.7059879235212,23.7582730590827,23.6726735008626,23.6995101191154,32971.6654931924,0.0,1.0
2022-12-21,25.9044,25.94,25.8,25.8,26416,23.9719480644128,24.0048923268197,23.8753362387027,23.8753362387027,28545.474425412,0.0,1.0
2022-12-22,25.8,25.87,25.62,25.87,34299,23.8753362387027,23.9401142827612,23.7087641254095,23.9401142827612,37063.9471273927,0.0,1.0
2022-12-23,25.9176,25.94,25.8,25.8,26994,23.9864546446794,24.0071855990904,23.877617134022,23.877617134022,29167.2823167799,0.002476,1.0
2022-12-27,25.99,26.07,25.911,26.07,22945,24.0534600509005,24.1274991737967,23.9803464170405,24.1274991737967,24792.2980202457,0.0,1.0
2022-12-28,25.79,26.04,25.781,26.04,30689,23.86836224366,24.0997345027106,23.8600328423342,24.0997345027106,33159.766133943,0.0,1.0
2022-12-29,26.1476,26.18,25.92,25.92,60320,24.199317123006,24.2293029677789,23.9886758183663,23.9886758183663,65176.3528690879,0.0,1.0
2022-12-30,25.8137,25.95,25.74,25.89,13978,23.890296333818,24.0164404894524,23.8220877918499,23.9609111472802,15103.3663860098,0.0,1.0
2023-01-03,26.11,26.23,26.051,26.2,15242,24.1645187352448,24.2755774195891,24.1099148821088,24.247812748503,16469.1308095265,0.0,1.0
2023-01-04,26.31,26.3497,26.17,26.23,19911,24.3496165424852,24.3863584572225,24.2200480774169,24.2755774195891,21514.0311998742,0.0,1.0
2023-01-05,26.2214,26.3,26.21,26.22,21794,24.2676182138777,24.3403616521232,24.257067638865,24.266322529227,23548.6312073757,0.0,1.0
2023-01-06,26.58,26.5933,26.31,26.31,53525,24.5994985822599,24.6118075864414,24.3496165424852,24.3496165424852,57834.288582857,0.0,1.0
2023-01-09,26.53,26.74,26.53,26.66,56796,24.5532241304498,24.7475768280523,24.5532241304498,24.6735377051561,61368.6362326379,0.0,1.0
2023-01-10,26.6246,26.64,26.499,26.52,15200,24.6407753932745,24.655027924432,24.5245339703275,24.5439692400878,16423.7493967198,0.0,1.0
2023-01-11,26.8564,26.8564,26.705,26.73,13210,24.8553037518662,24.8553037518662,24.7151847117852,24.7383219376903,14273.534837544,0.0,1.0
2023-01-12,26.9219,26.9252,26.73,26.79,12318,24.9159232837375,24.918977397557,24.7383219376903,24.7938512798624,13309.7200703154,0.0,1.0
2023-01-13,27.005,27.01,26.84,26.84,38915,24.9928314226459,24.9974588678269,24.8401257316725,24.8401257316725,42048.0399850889,0.0,1.0
2023-01-17,27.085,27.11,27.04,27.05,13530,25.0668705455421,25.0900077714472,25.025223538913,25.034478429275,14619.2979827381,0.0,1.0
2023-01-18,27.1,27.3001,27.0824,27.28,10590,25.0807528810852,25.2659432372293,25.064464274048,25.2473409076016,11442.5990862672,0.0,1.0
2023-01-19,26.956,26.99,26.89,26.99,3931,24.947482459872,24.9789490871029,24.8864001834826,24.9789490871029,4247.48413674378,0.0,1.0
2023-01-20,27.2928,27.2928,27.09,27.09,9133,25.259187167265,25.259187167265,25.0714979907231,25.0714979907231,9868.29626580537,0.0,1.0
2023-01-23,27.48,27.4913,27.34,27.34,10950,25.4324387148421,25.4428967409511,25.3028702497737,25.3028702497737,11831.5826246106,0.0,1.0
2023-01-24,27.49,27.5,27.39,27.41,68552,25.4416936052041,25.4509484955661,25.3491447015838,25.3676544823079,74071.1097792061,0.0,1.0
2023-01-25,27.4994,27.4994,27.3,27.31,13462,25.4503932021444,25.4503932021444,25.2658506883256,25.2751055786877,14545.8233143843,0.0,1.0
2023-01-26,27.6181,27.619,27.4715,27.6,24055,25.5602487507416,25.5610816908742,25.4245720580343,25.5434973991864,25991.6639301378,0.0,1.0
2023-01-27,27.6538,27.6887,27.54,27.54,9499,25.593288709334,25.6255882766975,25.4879680570142,25.4879680570142,10263.7628631211,0.0,1.0
2023-01-30,27.5097,27.57,27.5097,27.56,19964,25.4599257392173,25.5157327281003,25.4599257392173,25.5064778377383,21571.2982207969,0.0,1.0
2023-01-31,27.6348,27.6348,27.46,27.46,5778,25.5757044176462,25.5757044176462,25.413928934118,25.413928934118,6243.18579041098,0.0,1.0
2023-02-01,27.7177,27.805,27.51,27.57,41698,25.6524274587474,25.7332226516078,25.4602033859281,25.5157327281003,45055.0988384487,0.0,1.0
2023-02-02,27.96,28.04,27.85,27.93,21343,25.8766734522192,25.9507125751154,25.774869658237,25.8489087811331,23061.3212746178,0.0,1.0
2023-02-03,27.93,28.02,27.79,27.79,17772,25.8489087811331,25.9322027943914,25.7193403160648,25.7193403160648,19202.8206762174,0.0,1.0
2023-02-06,27.8185,27.8224,27.74,27.79,9631,25.7457167535966,25.7493261608378,25.6730658642547,25.7193403160648,10406.3901605137,0.0,1.0
2023-02-07,27.8818,27.9,27.6,27.68,11477,25.8043002095882,25.8211441100471,25.5434973991864,25.6175365220825,12401.0113043522,0.0,1.0
2023-02-08,27.7335,27.86,27.7048,27.86,12544,25.6670501855194,25.784124548599,25.6404886501804,25.784124548599,13553.9152916087,0.0,1.0
2023-02-09,27.6955,27.88,27.6506,27.88,16746,25.6318816021437,25.802634329323,25.5903271444182,25.802634329323,18094.2175919388,0.0,1.0
2023-02-10,27.6008,27.6008,27.521,27.54,16111,25.5442377904153,25.5442377904153,25.4703837653264,25.4879680570142,17408.0938506942,0.0,1.0
2023-02-13,27.78,27.78,27.64,27.64,19379,25.7100854257028,25.7100854257028,25.5805169606344,25.5805169606344,20939.199970989,0.0,1.0
2023-02-14,27.83,27.86,27.66,27.69,18592,25.7563598775129,25.784124548599,25.5990267413585,25.6267914124446,20088.8387357772,0.0,1.0
2023-02-15,27.87,27.9,27.72,27.72,28677,25.793379438961,25.8211441100471,25.6545560835306,25.6545560835306,30985.7803585351,0.0,1.0
2023-02-16,27.79,27.92,27.73,27.73,8961,25.7193403160648,25.8396538907711,25.6638109738927,25.6638109738927,9682.44857526355,0.0,1.0
2023-02-17,27.9006,27.919,27.805,27.82,7819,25.8216994034688,25.8387284017349,25.7332226516078,25.7471049871509,8448.5063508521,0.0,1.0
2023-02-21,27.59,27.73,27.59,27.73,6349,25.5342425088243,25.6638109738927,25.5342425088243,25.6638109738927,6860.15690261671,0.0,1.0
2023-02-22,27.4874,27.545,27.3853,27.5,10013,25.43928733371,25.4925955021952,25.3447949031137,25.4509484955661,10819.1449150891,0.0,1.0
2023-02-23,27.7005,27.71,27.5815,27.65,7877,25.6365090473247,25.6453011931686,25.5263758520166,25.5897718509965,8511.17592091853,0.0,1.0
2023-02-24,27.51,27.56,27.4775,27.5,22642,25.4602033859281,25.5064778377383,25.4301249922516,25.4509484955661,24464.9035421401,0.0,1.0
2023-02-27,27.7361,27.789,27.68,27.68,13209,25.6694564570135,25.7184148270286,25.6175365220825,25.6175365220825,14272.4543277152,0.0,1.0
2023-02-28,27.7103,27.8,27.69,27.8,21141,25.6455788398795,25.7285952064268,25.6267914124446,25.7285952064268,22843.058289214,0.0,1.0
2023-03-01,27.7868,27.7923,27.69,27.78,32140,25.716378751149,25.7214689408481,25.6267914124446,25.7100854257028,34727.5858954324,0.0,1.0
2023-03-02,27.8553,27.86,27.72,27.73,20238,25.7797747501288,25.784124548599,25.6545560835306,25.6638109738927,21867.3579138694,0.0,1.0
2023-03-03,28.09,28.1143,27.94,27.95,11871,25.9969870269255,26.0194764105052,25.8581636714952,25.8674185618572,12826.7321768724,0.0,1.0
2023-03-06,28.0246,28.075,27.99,28.06,29701,25.9364600439579,25.9831046913825,25.9044381233053,25.9692223558395,32092.2224231562,0.0,1.0
2023-03-07,27.8926,28.08,27.858,28.06,24869,25.8142954911792,25.9877321365635,25.7822735705266,25.9692223558395,26871.1989307252,0.0,1.0
2023-03-08,28.0279,28.06,27.94,27.95,25240,25.9395141577774,25.9692223558395,25.8581636714952,25.8674185618572,27272.0680771846,0.0,1.0
2023-03-09,27.7,28.005,27.7,27.96,18652,25.6360463028066,25.9183204588483,25.6360463028066,25.8766734522192,20153.6693255011,0.0,1.0
2023-03-10,27.2912,27.58,27.2899,27.58,29285,25.257706384807,25.5249876184623,25.25650324906,25.5249876184623,31642.7303344039,0.0,1.0
2023-03-13,26.7175,26.85,26.58,26.67,12713,24.7267533247377,24.8493806220345,24.5994985822599,24.6827925955181,13736.5214526644,0.0,1.0
2023-03-14,27.0098,27.025,26.85,26.92,25171,24.9972737700197,25.01134120337,24.8493806220345,24.9141648545687,27197.5128990022,0.0,1.0
2023-03-15,26.4757,26.4757,26.2,26.38,25532,24.502970075784,24.502970075784,24.247812748503,24.4144007750194,27587.5769471743,0.0,1.0
2023-03-16,26.7007,26.7007,26.205,26.25,16669,24.7112051089295,24.7112051089295,24.252440193684,24.2940872003131,18011.0183351265,0.0,1.0
2023-03-17,26.2445,26.41,26.2335,26.36,14811,24.288997010614,24.4421654461055,24.2788166312158,24.3958909942954,16003.4310733432,0.0,1.0
2023-03-20,26.4055,26.461,26.22,26.3,10907,24.4380007454426,24.4893653869518,24.266322529227,24.3403616521232,11785.1207019752,0.0,1.0
2023-03-21,26.81,26.81,26.73,26.77,9702,24.8123610605865,24.8123610605865,24.7383219376903,24.7753414991384,10483.1063583536,0.0,1.0
2023-03-22,26.37,26.7,26.37,26.6485,8522,24.4051458846574,24.7105572666042,24.4051458846574,24.6628945812398,9208.10476045039,0.0,1.0
2023-03-23,26.4495,26.7581,26.3604,26.58,18986,24.4787222630355,24.7643281796075,24.3962611899099,24.5994985822599,20514.5596082975,0.0,1.0
2023-03-24,26.433,26.47,26.31,26.34,14571,24.4634516939381,24.4976947882776,24.3496165424852,24.3773812135713,15744.1087144477,0.0,1.0
2023-03-27,26.6214,26.66,26.53,26.63,29814,24.6378138283587,24.6735377051561,24.5532241304498,24.64577303407,32214.3200338028,0.0,1.0
2023-03-28,26.44,26.495,26.37,26.44,17266,24.4699301171916,24.5208320141827,24.4051458846574,24.4699301171916,18656.0827028792,0.0,1.0
2023-03-29,26.9076,26.92,26.795,26.84,32549,24.9026887905198,24.9141648545687,24.7984787250434,24.8401257316725,35169.5144153837,0.0,1.0
2023-03-30,27.1864,27.21,27.15,27.15,13611,25.160715133813,25.1825566750674,25.1270273328953,25.1270273328953,14706.8192788653,0.0,1.0
2023-03-31,27.3759,27.39,27.26,27.26,5571,25.3360953061734,25.3491447015838,25.2288311268775,25.2288311268775,6019.52025586354,0.0,1.0
2023-04-03,27.4409,27.4409,27.31,27.37,16347,25.3962520935265,25.3962520935265,25.2751055786877,25.3306349208598,17663.0941702749,0.0,1.0
2023-04-04,27.34,27.55,27.3,27.55,17466,25.3028702497737,25.4972229473762,25.2658506883256,25.4972229473762,18872.1846686255,0.0,1.0
2023-04-05,26.9767,26.99,26.8761,26.99,20687,24.9666400829214,24.9789490871029,24.8735358858794,24.9789490871029,22352.5068269699,0.0,1.0
2023-04-06,27.13,27.1647,27.0,27.01,12964,25.1085175521712,25.1406320217274,24.9882039774649,24.9974588678269,14007.729419676,0.0,1.0
2023-04-10,27.3445,27.35,27.19,27.19,21528,25.3070349504366,25.3121251401358,25.1640468943434,25.1640468943434,23261.2155929331,0.0,1.0
2023-04-11,27.4273,27.47,27.33,27.33,24950,25.3836654426342,25.42318382448,25.2936153594117,25.2936153594117,26958.7202268525,0.0,1.0
2023-04-12,27.3793,27.49,27.3793,27.48,32948,25.3392419688965,25.4416936052041,25.3392419688965,25.4324387148421,35600.6378370476,0.0,1.0
2023-04-13,27.6771,27.7,27.45,27.5,47258,25.6148526038776,25.6360463028066,25.404674043756,25.4509484955661,51062.7334861962,0.0,1.0
2023-04-14,27.74,27.84,27.695,27.78,42500,25.6730658642547,25.7656147678749,25.6314188576256,25.7100854257028,45921.6677210915,0.0,1.0
2023-04-17,27.8305,27.8305,27.74,27.8,21754,25.756822622031,25.756822622031,25.6730658642547,25.7285952064268,23505.4108142265,0.0,1.0
2023-04-18,27.88,27.91,27.82,27.86,52055,25.802634329323,25.8303990004091,25.7471049871509,25.784124548599,56245.9391346216,0.0,1.0
2023-04-19,27.785,27.81,27.68,27.68,27513,25.7147128708838,25.7378500967889,25.6175365220825,25.6175365220825,29728.0669178915,0.0,1.0
2023-04-20,27.7198,27.7501,27.65,27.65,20652,25.6543709857234,25.6824133035203,25.5897718509965,25.5897718509965,22314.6889829643,0.0,1.0
2023-04-21,27.84,27.85,27.71,27.71,10741,25.7656147678749,25.774869658237,25.6453011931686,25.6453011931686,11605.7560704057,0.0,1.0
2023-04-24,27.8689,27.89,27.8299,27.83,12968,25.7923614010212,25.811889219685,25.7562673286093,25.7563598775129,14012.0514589909,0.0,1.0
2023-04-25,27.5338,27.77,27.5338,27.72,11549,25.4822300249898,25.7008305353408,25.4822300249898,25.6545560835306,12478.8080120208,0.0,1.0
2023-04-26,27.5077,27.62,27.49,27.53,14268,25.4580747611449,25.5620071799104,25.4416936052041,25.4787131666522,15416.7142363419,0.0,1.0
2023-04-27,27.8841,27.8841,27.66,27.66,11307,25.8064288343715,25.8064288343715,25.5990267413585,25.5990267413585,12217.3246334678,0.0,1.0
2023-04-28,28.092,28.1,27.9,27.9,17475,25.9988380049979,26.0062419172876,25.8211441100471,25.8211441100471,18881.9092570841,0.0,1.0
2023-05-01,28.2025,28.24,28.06,28.06,20918,26.1011045434983,26.1358103823559,25.9692223558395,25.9692223558395,22602.1045974069,0.0,1.0
2023-05-02,27.856,28.0,27.75,28.0,34933,25.7804225924542,25.9136930136673,25.6823207546167,25.9136930136673,37745.4498470797,0.0,1.0
2023-05-03,27.7038,27.8999,27.7,27.82,18839,25.6395631611442,25.8210515611435,25.6360463028066,25.7471049871509,20355.7246634739,0.0,1.0
2023-05-04,27.6998,27.7299,27.56,27.69,56248,25.6358612049994,25.663718424989,25.5064778377383,25.6267914124446,60776.5168464929,0.0,1.0
2023-05-05,28.0604,28.094,27.86,27.89,20680,25.9695925514539,26.0006889830703,25.784124548599,25.811889219685,22344.9432581688,0.0,1.0
2023-05-08,28.1059,28.125,28.05,28.09,16482,26.0117023026011,26.0293791431926,25.9599674654774,25.9969870269255,17808.9629971537,0.0,1.0
2023-05-09,28.02,28.0377,27.9,27.91,18899,25.9322027943914,25.9485839503321,25.8211441100471,25.8303990004091,20420.5552531978,0.0,1.0
2023-05-10,27.9278,28.0,27.79,28.0,17987,25.8468727052535,25.9136930136673,25.7193403160648,25.9136930136673,19435.1302893946,0.0,1.0
2023-05-11,28.05,28.05,27.86,27.91,23694,25.9599674654774,25.9599674654774,25.784124548599,25.8303990004091,25601.5998819657,0.0,1.0
2023-05-12,28.115,28.1184,28.03,28.1001,15455,26.0201242528306,26.0232709155537,25.9414576847534,26.0063344661912,16699.2794030463,0.0,1.0
2023-05-15,28.3106,28.32,28.17,28.2,12454,26.2011499083118,26.2098495052521,26.0710261498217,26.0987908209078,13456.6694070229,0.0,1.0
2023-05-16,28.13,28.28,28.13,28.26,21063,26.0340065883736,26.172829943804,26.0340065883736,26.1543201630799,22758.778522573,0.0,1.0
2023-05-17,28.2944,28.31,28.15,28.22,11063,26.1861569859253,26.2005946148901,26.0525163690977,26.1173006016318,11953.6802352573,0.0,1.0
2023-05-18,28.32,28.34,28.2,28.28,10756,26.2098495052521,26.2283592859761,26.0987908209078,26.172829943804,11621.9637178367,0.0,1.0
2023-05-19,28.3295,28.39,28.27,28.38,8376,26.218641651096,26.2746337377862,26.163575053442,26.2653788474242,9050.35032545558,0.0,1.0
2023-05-22,28.36,28.38,28.28,28.3,4783,26.2468690667002,26.2653788474242,26.172829943804,26.191339724528,5168.07851082307,0.0,1.0
2023-05-23,28.0683,28.1999,28.0683,28.18,6991,25.9769039148399,26.0986982720042,25.9769039148399,26.0802810401837,7553.84421266238,0.0,1.0
2023-05-24,27.758,27.89,27.74,27.89,21055,25.6897246669063,25.811889219685,25.6730658642547,25.811889219685,22750.1344439431,0.0,1.0
2023-05-25,27.8322,27.93,27.7121,27.84,7110,25.7583959533926,25.8489087811331,25.6472447201446,25.7656147678749,7682.42488228141,0.0,1.0
2023-05-26,27.9582,27.97,27.85,27.85,12284,25.8750075719541,25.8859283425812,25.774869658237,25.774869658237,13272.9827361385,0.0,1.0
2023-05-30,27.74,27.92,27.71,27.87,14874,25.6730658642547,25.8396538907711,25.6453011931686,25.793379438961,16071.5031925533,0.0,1.0
2023-05-31,27.59,27.63,27.494,27.63,17063,25.5342425088243,25.5712620702724,25.4453955613489,25.5712620702724,18436.7392076467,0.0,1.0
2023-06-01,27.8001,27.82,27.64,27.72,34159,25.7286877553305,25.7471049871509,25.5805169606344,25.6545560835306,36909.1352396414,0.0,1.0
2023-06-02,28.3671,28.39,28.24,28.25,23130,26.2534400388572,26.2746337377862,26.1358103823559,26.1450652727179,24992.1923385611,0.0,1.0
2023-06-05,28.166,28.4,28.15,28.4,32500,26.0673241936769,26.2838886281483,26.0525163690977,26.2838886281483,35116.5694337759,0.0,1.0
2023-06-06,28.4194,28.4194,28.19,28.19,27127,26.3018431154506,26.3018431154506,26.0895359305458,26.0895359305458,29310.9901240011,0.0,1.0
2023-06-07,28.24,28.34,28.2284,28.3,28719,26.1358103823559,26.2283592859761,26.1250747095359,26.191339724528,31031.1617713418,0.0,1.0
2023-06-08,28.2496,28.25,28.08,28.21,32072,26.1446950771034,26.1450652727179,25.9877321365635,26.1080457112698,34654.1112270788,0.0,1.0
2023-06-09,28.3293,28.339,28.27,28.28,23451,26.2184565532888,26.2274337969399,26.163575053442,26.172829943804,25339.0359935839,0.0,1.0
2023-06-12,28.5278,28.53,28.38,28.39,23151,26.4021661269749,26.4042022028546,26.2653788474242,26.2746337377862,25014.8830449645,0.0,1.0
2023-06-13,28.7314,28.76,28.67,28.67,18886,26.5905956947458,26.6170646811811,26.5337706679229,26.5337706679229,20406.5086254243,0.0,1.0
2023-06-14,28.6751,28.7695,28.62,28.71,14958,26.5384906620076,26.6258568270251,26.4874962161128,26.570790229371,16162.2660181667,0.0,1.0
2023-06-15,28.6764,28.74,28.51,28.6,15630,26.5396937977546,26.5985549004571,26.3856924221305,26.4689864353888,16888.3686230744,0.0,1.0
2023-06-16,28.73,28.89,28.73,28.85,14921,26.5893000100951,26.7373782558875,26.5893000100951,26.7003586944394,16122.2871545036,0.0,1.0
2023-06-20,28.41,28.56,28.4,28.55,21430,26.2931435185103,26.4319668739407,26.2838886281483,26.4227119835786,23155.3256297174,0.0,1.0
2023-06-21,28.4201,28.5,28.4101,28.5,9849,26.3024909577759,26.3764375317685,26.2932360674139,26.3764375317685,10641.9413031772,0.0,1.0
2023-06-22,28.265,28.28,28.1941,28.28,12722,26.1589476082609,26.172829943804,26.0933304355942,26.172829943804,13746.246041123,0.0,1.0
2023-06-23,27.9011,27.9599,27.856,27.856,16564,25.8221621479869,25.8765809033156,25.7804225924542,25.7804225924542,17897.5648031096,0.0,1.0
2023-06-26,27.8559,27.8799,27.82,27.8799,7589,25.7803300435505,25.8025417804194,25.7471049871509,25.8025417804194,8199.98909024386,0.0,1.0
2023-06-27,27.99,28.0,27.76,27.76,5012,25.9044381233053,25.9136930136673,25.6915756449787,25.6915756449787,5415.5152616026,0.0,1.0
2023-06-28,28.2453,28.2785,28.12,28.2,7766,26.1407154742478,26.1714417102497,26.0247516980116,26.0987908209078,8391.23932992932,0.0,1.0
2023-06-29,28.2443,28.27,28.2,28.2,13945,26.1397899852116,26.163575053442,26.0987908209078,26.0987908209078,15067.7095616616,0.0,1.0
2023-06-30,28.4551,28.4744,28.41,28.47,11044,26.334883074043,26.3527450124417,26.2931435185103,26.3486728606824,11933.1505485114,0.0,1.0
2023-07-03,28.071,28.079,27.94,27.96,16559,26.4168702967821,26.4243988836645,26.2935896865838,26.3124111537896,17595.865209537,0.472688,1.0
2023-07-05,27.87,27.97,27.82,27.97,20651,26.2277145513633,26.3218218873925,26.1806608833486,26.3218218873925,21944.0915781236,0.0,1.0
2023-07-06,27.42,27.55,27.33,27.52,28364,25.8042315392314,25.9265710760695,25.7195349368051,25.8983388752607,30140.0519840152,0.0,1.0
2023-07-07,27.5746,27.6484,27.47,27.47,13356,25.9497214807327,26.0191726947223,25.8512852072461,25.8512852072461,14192.3048335393,0.0,1.0
2023-07-10,27.62,27.64,27.49,27.56,14547,25.99244621129,26.0112676784959,25.8701066744519,25.9359818096725,15457.8809833405,0.0,1.0
2023-07-11,27.79,27.8,27.62,27.62,36126,26.1524286825398,26.1618394161428,25.99244621129,25.99244621129,38388.0805942227,0.0,1.0
2023-07-12,28.01,28.0283,27.92,27.95,23383,26.3594648218043,26.3766864642976,26.2747682193779,26.3030004201867,24847.1596228397,0.0,1.0
2023-07-13,28.1195,28.17,28.1,28.13,9731,26.4625123547563,26.5100365594511,26.4441614242306,26.4723936250394,10340.3203305758,0.0,1.0
2023-07-14,27.99,28.1,27.98,28.1,10808,26.3406433545984,26.4441614242306,26.3312326209955,26.4441614242306,11484.7582091114,0.0,1.0
2023-07-17,27.9491,27.97,27.9201,27.93,7947,26.3021534541624,26.3218218873925,26.2748623267139,26.2841789529808,8444.61264691048,0.0,1.0
2023-07-18,28.2512,28.2582,28.05,28.05,11014,26.5864517163069,26.593039229829,26.397107756216,26.397107756216,11703.6571905212,0.0,1.0
2023-07-19,28.4885,28.53,28.45,28.49,13679,26.8097684247044,26.8488229691566,26.7735371003331,26.8111800347449,14535.5299354585,0.0,1.0
2023-07-20,28.35,28.42,28.33,28.42,7388,26.6794297643038,26.7453048995244,26.660608297098,26.7453048995244,7850.61007114316,0.0,1.0
2023-07-21,28.45,28.47,28.39,28.45,4846,26.7735371003331,26.792358567539,26.7170726987156,26.7735371003331,5149.439145203,0.0,1.0
2023-07-24,28.36,28.4148,28.3249,28.39,12573,26.6888404979068,26.7404113180508,26.6558088229605,26.7170726987156,13360.2761808991,0.0,1.0
2023-07-25,28.4335,28.4783,28.34,28.39,15425,26.7580093898883,26.8001694764294,26.6700190307009,26.7170726987156,16390.8581953686,0.0,1.0
2023-07-26,28.46,28.4899,28.35,28.38,9435,26.7829478339361,26.8110859274088,26.6794297643038,26.7076619651126,10025.785871851,0.0,1.0
2023-07-27,28.4346,28.76,28.43,28.76,4996,26.7590445705846,27.0652698420239,26.7547156331273,27.0652698420239,5308.83160739459,0.0,1.0
2023-07-28,28.69,28.75,28.65,28.68,25716,26.9993947068034,27.055859108421,26.9617517723917,26.9899839732005,27326.2437181263,0.0,1.0
2023-07-31,28.795,28.83,28.761,28.8,5875,27.0982074096342,27.1311449772444,27.0662109153842,27.1029127764357,6242.8714358373,0.0,1.0
2023-08-01,28.65,28.75,28.6,28.72,22827,26.9617517723917,27.055859108421,26.9146981043771,27.0276269076122,24256.3448963163,0.0,1.0
2023-08-02,28.29,28.45,28.25,28.45,18455,26.6229653626863,26.7735371003331,26.5853224282746,26.7735371003331,19610.5859316387,0.0,1.0
2023-08-03,28.1831,28.1846,28.08,28.15,14216,26.522364620471,26.5237762305114,26.4253399570248,26.4912150922453,15106.1549501043,0.0,1.0
2023-08-04,28.24,28.4081,28.15,28.25,20046,26.5759116946716,26.7341061265369,26.4912150922453,26.5853224282746,21301.2086472842,0.0,1.0
2023-08-07,28.41,28.41,28.3,28.36,14950,26.7358941659214,26.7358941659214,26.6323760962892,26.6888404979068,15886.1153984286,0.0,1.0
2023-08-08,28.2972,28.2972,28.1781,28.28,14871,26.6297410908804,26.6297410908804,26.5176592536695,26.6135546290833,15802.1687016743,0.0,1.0
2023-08-09,28.3468,28.37,28.31,28.36,11344,26.6764183295509,26.6982512315097,26.6417868298921,26.6888404979068,12054.3206073427,0.0,1.0
2023-08-10,28.4891,28.6456,28.48,28.63,9620,26.8103330687206,26.9576110496064,26.8017693011419,26.9429303051859,10222.369908554,0.0,1.0
2023-08-11,28.4005,28.55,28.36,28.45,14126,26.7269539689986,26.8676444363624,26.6888404979068,26.7735371003331,15010.5194727894,0.0,1.0
2023-08-14,28.3756,28.3756,28.275,28.35,6149,26.7035212423273,26.7035212423273,26.6088492622819,26.6794297643038,6534.02833344062,0.0,1.0
2023-08-15,28.11,28.26,28.07,28.26,18077,26.4535721578335,26.5947331618775,26.4159292234218,26.5947331618775,19208.9169269159,0.0,1.0
2023-08-16,27.9758,28.15,27.9601,28.15,12916,26.3272801128822,26.4912150922453,26.3125052611256,26.4912150922453,13724.7536111106,0.0,1.0
2023-08-17,27.7614,27.99,27.7497,27.97,12161,26.1255139844354,26.3406433545984,26.11450342612,26.3218218873925,12922.4782180796,0.0,1.0
2023-08-18,27.6583,27.7081,27.5,27.52,7574,26.0284893209892,26.0753547743318,25.8795174080549,25.8983388752607,8048.25672426073,0.0,1.0
2023-08-21,27.7256,27.7578,27.62,27.71,18301,26.091823558137,26.1221261203384,25.99244621129,26.0771428137164,19446.9430037886,0.0,1.0
2023-08-22,27.7252,27.86,27.7101,27.86,22841,26.0914471287928,26.2183038177603,26.0772369210524,26.2183038177603,24271.2215261209,0.0,1.0
2023-08-23,27.93,27.9518,27.83,27.83,17159,26.2841789529808,26.3046943522352,26.1900716169515,26.1900716169515,18233.4350583034,0.0,1.0
2023-08-24,27.7355,27.95,27.7355,27.93,21078,26.1011401844039,26.3030004201867,26.1011401844039,26.2841789529808,22397.8287871623,0.0,1.0
2023-08-25,28.0027,28.01,27.85,27.91,111729,26.3525949862741,26.3594648218043,26.2088930841574,26.265357485775,118725.069388028,0.0,1.0
2023-08-28,28.1707,28.2099,28.14,28.18,14608,26.5106953108033,26.5475853865268,26.4818043586423,26.5194472930541,15522.7005846317,0.0,1.0
2023-08-29,28.381,28.3856,28.305,28.305,10182,26.7086030384729,26.7129319759303,26.6370814630907,26.6370814630907,10819.5603335652,0.0,1.0
2023-08-30,28.3669,28.41,28.33,28.41,11616,26.6953339040928,26.7358941659214,26.660608297098,26.7358941659214,12343.3522721168,0.0,1.0
2023-08-31,28.4802,28.5299,28.3579,28.48,41032,26.801957515814,26.8487288618205,26.6868642438502,26.8017693011419,43601.2767243023,0.0,1.0
2023-09-01,28.5934,28.67,28.5,28.55,30192,26.9084870201991,26.9805732395976,26.8205907683478,26.8676444363624,32082.5147899234,0.0,1.0
2023-09-05,28.5263,28.72,28.5006,28.64,19620,26.8453409977235,27.0276269076122,26.821155412364,26.9523410387888,20848.53405466,0.0,1.0
2023-09-06,28.4132,28.5,28.37,28.46,12597,26.7389056006744,26.8205907683478,26.6982512315097,26.7829478339361,13385.7789748498,0.0,1.0
2023-09-07,28.3113,28.37,28.2681,28.31,35466,26.6430102252605,26.6982512315097,26.6023558560959,26.6417868298921,37686.7537605797,0.0,1.0
2023-09-08,28.27,28.37,28.24,28.24,41544,26.6041438954804,26.6982512315097,26.5759116946716,26.5759116946716,44145.336328583,0.0,1.0
2023-09-11,28.3552,28.4,28.2999,28.34,11493,26.6843233457774,26.7264834323185,26.6322819889532,26.6700190307009,12212.6504531197,0.0,1.0
2023-09-12,28.294,28.38,28.294,28.31,3722,26.6267296561274,26.7076619651126,26.6267296561274,26.6417868298921,3955.05829518068,0.0,1.0
2023-09-13,28.21,28.28,28.1547,28.28,11537,26.5476794938628,26.6135546290833,26.4956381370386,26.6135546290833,12259.4055753626,0.0,1.0
2023-09-14,28.6162,28.625,28.445,28.45,17242,26.9299434928138,26.9382249383844,26.7688317335317,26.7735371003331,18321.6322207161,0.0,1.0
2023-09-15,28.4913,28.62,28.48,28.61,25212,26.8124034301132,26.9335195715829,26.8017693011419,26.92410883798,26790.6850451626,0.0,1.0
2023-09-18,28.2946,28.35,28.26,28.35,5876,26.6272943001436,26.6794297643038,26.5947331618775,26.6794297643038,6243.93405225192,0.0,1.0
2023-09-19,28.3437,28.42,28.3161,28.38,5874,26.673501002134,26.7453048995244,26.6475273773899,26.7076619651126,6241.80881942269,0.0,1.0
2023-09-20,28.3195,28.4941,28.3195,28.44,9567,26.6507270268149,26.8150384355221,26.6507270268149,26.7641263667302,10166.0512385797,0.0,1.0
2023-09-21,27.9856,28.18,27.9856,28.18,7736,26.3365026318131,26.5194472930541,26.3365026318131,26.5194472930541,8220.40058342764,0.0,1.0
2023-09-22,28.0995,28.2199,28.05,28.16,13721,26.4436908875505,26.5569961201297,26.397107756216,26.5006258258482,14580.1598248721,0.0,1.0
2023-09-25,28.0791,28.109,27.96,28.0,7037,26.4244929910005,26.4526310844733,26.3124111537896,26.3500540882013,7477.63170961482,0.0,1.0
2023-09-26,27.77,27.93,27.75,27.88,13516,26.133607215334,26.2841789529808,26.1147857481281,26.2371252849662,14362.3234598769,0.0,1.0
2023-09-27,27.8365,27.91,27.7307,27.91,5552,26.1961885937934,26.265357485775,26.0966230322745,26.265357485775,5899.64633391808,0.0,1.0
2023-09-28,27.8461,27.9143,27.72,27.72,13894,26.2052228980523,26.2694041012242,26.0865535473193,26.0865535473193,14763.9924645997,0.0,1.0
2023-09-29,27.8653,28.05,27.8,28.05,13870,26.2232915065699,26.397107756216,26.1618394161428,26.397107756216,14738.4896706491,0.0,1.0
2023-10-02,27.4767,27.9,27.46,27.71,34995,25.8575903987601,26.255946752172,25.8418744736432,26.0771428137164,37186.261429298,0.0,1.0
2023-10-03,27.0511,27.27,26.97,27.27,21822,25.4570695766194,25.6630705351875,25.3807485270996,25.6630705351875,23188.4153996326,0.0,1.0
2023-10-04,26.8491,26.95,26.72,26.95,9353,25.2669727578402,25.3619270598938,25.1454801870264,25.3619270598938,9938.65132585299,0.0,1.0
2023-10-05,27.18,27.18,27.0754,27.13,10710,25.5783739327611,25.5783739327611,25.4799376592745,25.5313202647465,11380.6218004796,0.0,1.0
2023-10-06,27.3737,27.4199,27.0471,27.17,8497,25.7606598426499,25.8041374318954,25.4533052831782,25.5689631991582,9029.0516749463,0.0,1.0
2023-10-09,27.2037,27.2539,27.0722,27.0959,5131,25.6006773714001,25.6479192540868,25.4769262245216,25.4992296631605,5452.28482336701,0.0,1.0
2023-10-10,27.6,27.635,27.5181,27.53,12525,25.9736247440842,26.0065623116944,25.8965508358762,25.9077496088637,13309.2705929978,0.0,1.0
2023-10-11,27.5843,27.65,27.45,27.65,12564,25.9588498923276,26.0206784120988,25.8324637400402,26.0206784120988,13350.7126331676,0.0,1.0
2023-10-12,27.5225,27.69,27.4412,27.69,13768,25.9006915586615,26.0583213465105,25.8241822944697,26.0583213465105,14630.1027963588,0.0,1.0
2023-10-13,27.1462,27.42,27.1418,27.32,16725,25.5465656531833,25.8042315392314,25.542424930398,25.7101242032022,17772.2595343623,0.0,1.0
2023-10-16,27.212,27.22,27.09,27.13,22710,25.6084882802905,25.6160168671729,25.4936773303348,25.5313202647465,24132.0187758068,0.0,1.0
2023-10-17,27.2229,27.29,27.05,27.05,12898,25.6187459799177,25.6818920023934,25.4560343959231,25.4560343959231,13705.6265156476,0.0,1.0
2023-10-18,26.8346,27.01,26.8,27.01,25409,25.253327194116,25.4183914615114,25.2207660558498,25.4183914615114,27000.0204788408,0.0,1.0
2023-10-19,26.6211,26.87,26.56,26.81,19556,25.0524080316934,25.2866411910703,24.9949084493795,25.2301767894528,20780.526604125,0.0,1.0
2023-10-20,26.4124,26.58,26.4124,26.52,13132,24.8560060214003,25.0137299165854,24.8560060214003,24.9572655149678,13954.2787566665,0.0,1.0
2023-10-23,26.2672,26.3891,26.16,26.25,25254,24.7193621694858,24.8340790121055,24.6184791052624,24.7031757076887,26835.3149345762,0.0,1.0
2023-10-24,26.4818,26.56,26.38,26.5,56317,24.9213165126046,24.9949084493795,24.8255152445268,24.938444047762,59843.3686216255,0.0,1.0
2023-10-25,26.1954,26.37,26.19,26.37,7473,24.6517931022168,24.8161045109239,24.6467113060712,24.8161045109239,7940.93246638503,0.0,1.0
2023-10-26,26.1407,26.33,26.0868,26.24,18433,24.6003163894087,24.7784615765122,24.5495925352889,24.6937649740858,19587.2083705173,0.0,1.0
2023-10-27,26.1353,26.37,26.11,26.37,25245,24.5952345932632,24.8161045109239,24.5714254372477,24.8161045109239,26825.7513868447,0.0,1.0
2023-10-30,26.4066,26.445,26.2601,26.42,9773,24.8505477959106,24.8866850129459,24.7126805486277,24.8631581789385,10384.9502199894,0.0,1.0
2023-10-31,26.8894,26.895,26.7166,26.74,12935,25.30489801426,25.3101680250777,25.1422805376014,25.1643016542323,13744.9433229882,0.0,1.0
2023-11-01,26.9459,26.97,26.81,26.86,13220,25.3580686591166,25.3807485270996,25.2301767894528,25.2772304574674,14047.7890011522,0.0,1.0
2023-11-02,27.5214,27.5385,27.38,27.4,32591,25.8996563779651,25.9157487324262,25.7665886048197,25.7854100720256,34631.7315685743,0.0,1.0
2023-11-03,27.7973,27.85,27.65,27.65,18302,26.15929851807,26.2088930841574,26.0206784120988,26.0206784120988,19448.0056202033,0.0,1.0
2023-11-06,27.5359,27.75,27.4601,27.64,17851,25.9133019416894,26.1147857481281,25.8419685809792,26.0112676784959,18968.7656172139,0.0,1.0
2023-11-07,27.51,27.53,27.3853,27.5,28666,25.8889281416578,25.9077496088637,25.7715762936293,25.8795174080549,30460.9621412276,0.0,1.0
2023-11-08,27.4,27.5,27.3403,27.45,17860,25.7854100720256,25.8795174080549,25.7292279924161,25.8324637400402,18978.3291649454,0.0,1.0
2023-11-09,27.5681,27.74,27.56,27.65,21801,25.9436045038908,26.1053750145252,25.9359818096725,26.0206784120988,23166.1004549258,0.0,1.0
2023-11-10,27.6454,27.65,27.4442,27.56,11198,26.0163494746415,26.0206784120988,25.8270055145505,25.9359818096725,11899.1786108095,0.0,1.0
2023-11-13,27.6348,27.6644,27.53,27.53,8345,26.0063740970224,26.034229868487,25.9077496088637,25.9077496088637,8867.53397992548,0.0,1.0
2023-11-14,28.23,28.258,28.0,28.0,22769,26.5665009610687,26.5928510151569,26.3500540882013,26.3500540882013,24194.7131442689,0.0,1.0
2023-11-15,28.3074,28.3704,28.27,28.28,10477,26.6393400391554,26.6986276608538,26.6041438954804,26.6135546290833,11133.0321758753,0.0,1.0
2023-11-16,28.0556,28.1012,27.99,28.1,21229,26.4023777670336,26.445290712263,26.3406433545984,26.4441614242306,22558.2838657685,0.0,1.0
2023-11-17,28.337,28.34,28.3,28.3075,24048,26.66719581062,26.6700190307009,26.6323760962892,26.6394341464914,25553.7995385559,0.0,1.0
2023-11-20,28.3128,28.3696,28.25,28.25,24634,26.6444218353009,26.6978748021656,26.5853224282746,26.5853224282746,26176.4927575177,0.0,1.0
2023-11-21,28.1592,28.23,28.1403,28.23,26720,26.49987296716,26.5665009610687,26.4820866806504,26.5665009610687,28393.1105983953,0.0,1.0
2023-11-22,28.3689,28.39,28.3157,28.3242,21231,26.6972160508134,26.7170726987156,26.6471509480458,26.6551500716083,22560.4090985977,0.0,1.0
2023-11-24,28.4857,28.49,28.45,28.45,7823,26.8071334192956,26.8111800347449,26.7735371003331,26.7735371003331,8312.84821149876,0.0,1.0
2023-11-27,28.3878,28.43,28.355,28.43,25874,26.7150023373229,26.7547156331273,26.6841351311053,26.7547156331273,27494.1371116348,0.0,1.0
2023-11-28,28.346,28.3934,28.29,28.32,5430,26.6756654708627,26.7202723481406,26.6229653626863,26.6511975634951,5770.00713133558,0.0,1.0
2023-11-29,28.49,28.5699,28.47,28.47,12546,26.8111800347449,26.8863717962323,26.792358567539,26.792358567539,13331.5855377046,0.0,1.0
2023-11-30,28.4939,28.53,28.43,28.53,11884,26.81485022085,26.8488229691566,26.7547156331273,26.8488229691566,12628.1334712324,0.0,1.0
2023-12-01,28.62,28.649,28.47,28.48,20891,26.9335195715829,26.9608106990314,26.792358567539,26.8017693011419,22199.1195176302,0.0,1.0
2023-12-04,28.5264,28.56,28.42,28.45,19263,26.8454351050595,26.8770551699654,26.7453048995244,26.7735371003331,20469.1799946441,0.0,1.0
2023-12-05,28.466,28.54,28.4,28.45,13757,26.7885942740978,26.8582337027595,26.7264834323185,26.7735371003331,14618.4140157981,0.0,1.0
2023-12-06,28.6705,28.8172,28.6603,28.77,11211,26.9810437762777,27.1190992382327,26.9714448280027,27.0746805756269,11912.9926241995,0.0,1.0
2023-12-07,28.6187,28.64,28.47,28.61,14003,26.9322961762145,26.9523410387888,26.792358567539,26.92410883798,14879.8176537923,0.0,1.0
2023-12-08,28.7448,28.754,28.63,28.63,23761,27.0509655269475,27.0596234018622,26.9429303051859,26.9429303051859,25248.8286275626,0.0,1.0
2023-12-11,28.9001,28.91,28.72,28.76,18066,27.197114219801,27.2064308460679,27.0276269076122,27.0652698420239,19197.2281463552,0.0,1.0
2023-12-12,28.7518,28.767,28.6509,28.74,29752,27.0575530404695,27.071857355546,26.962598738416,27.0464483748181,31614.9635674947,0.0,1.0
2023-12-13,28.9503,28.9809,28.65,28.76,29298,27.2443561024877,27.2731529473126,26.9617517723917,27.0652698420239,31132.5357152615,0.0,1.0
2023-12-14,29.2038,29.2588,29.1071,29.17,26451,27.4829181993219,27.534677234138,27.3919164053816,27.451109919744,28107.2667828651,0.0,1.0
2023-12-15,29.0195,29.16,29.0195,29.16,20788,27.3094783790199,27.4416991861411,27.3094783790199,27.4416991861411,22089.6700269253,0.0,1.0
2023-12-18,29.1054,29.1567,29.06,29.11,16206,27.3903165806691,27.4385936440521,27.3475918501118,27.3946455181265,17220.7616151795,0.0,1.0
2023-12-19,29.39,29.39,29.3051,29.32,12065,27.6581460590085,27.6581460590085,27.5782489307196,27.592270923788,12820.4670422769,0.0,1.0
2023-12-20,29.21,29.52,29.19,29.4,25784,27.4887528541557,27.7804855958465,27.4699313869499,27.6675567926114,27398.5016343199,0.0,1.0
2023-12-21,29.4217,29.4217,29.329,29.36,11756,27.6879780845298,27.6879780845298,27.6007405840306,27.6299138581997,12492.1185701622,0.0,1.0
2023-12-22,29.1514,29.2099,29.07,29.07,27957,27.81097637272,27.8667864579236,27.7333192627102,27.7333192627102,29304.4616225494,0.401,1.0
2023-12-26,29.1924,29.21,29.15,29.15,10319,27.8500911332901,27.8668818597787,27.8096407467494,27.8096407467494,10816.3515213752,0.0,1.0
2023-12-27,29.263,29.3109,29.19,29.24,17820,27.9174448429546,27.963142331523,27.8478014887689,27.8955024162934,18678.8820729631,0.0,1.0
2023-12-28,29.2953,29.34,29.2953,29.34,7425,27.9482596421354,27.9909042713422,27.9482596421354,27.9909042713422,7782.86753040128,0.0,1.0
2023-12-29,29.3024,29.41,29.25,29.41,15192,27.9550331738439,28.0576855698765,27.9050426017982,28.0576855698765,15924.2186561422,0.0,1.0
2024-01-02,29.1745,29.33,29.152,29.2,22722,27.8330142012363,27.9813640858373,27.8115487838503,27.8573416742738,23817.1469394987,0.0,1.0
2024-01-03,28.96,29.03,28.93,28.98,13735,27.6283772221565,27.6951585206907,27.5997566656418,27.6474575931663,14396.9946841834,0.0,1.0
2024-01-04,29.0985,29.185,29.01,29.01,14873,27.7605087913992,27.8430313960165,27.6760781496809,27.6760781496809,15589.843606688,0.0,1.0
2024-01-05,29.0495,29.1699,28.97,28.97,10760,27.7137618824252,27.8286257159041,27.6379174076614,27.6379174076614,11278.6066837869,0.0,1.0
2024-01-08,29.3557,29.37,29.08,29.08,18875,28.0058823625849,28.0195248278569,27.7428594482151,27.7428594482151,19784.7305907507,0.0,1.0
2024-01-09,29.2431,29.25,29.155,29.21,25118,27.8984598737999,27.9050426017982,27.8144108395018,27.8668818597787,26328.6285021709,0.0,1.0
2024-01-10,29.45,29.45,29.361,29.37,9645,28.095846311896,28.095846311896,28.0109386609025,28.0195248278569,10109.8663071677,0.0,1.0
2024-01-11,29.3272,29.42,29.18,29.42,13078,27.978692833896,28.0672257553813,27.838261303264,28.0672257553813,13708.3288299782,0.0,1.0
2024-01-12,29.4254,29.5,29.39,29.48,16171,28.072377455554,28.1435472394204,28.0386051988667,28.1244668684107,16950.4041527433,0.0,1.0
2024-01-16,29.1502,29.27,29.1057,29.27,10156,27.8098315504595,27.924122972808,27.7673777249627,27.924122972808,10645.4953048829,0.0,1.0
2024-01-17,28.88,28.9,28.75,28.86,20364,27.5520557381174,27.5711361091271,27.4280333265538,27.5329753671076,21345.4968874197,0.0,1.0
2024-01-18,29.1039,29.1277,28.98,29.01,17270,27.7656604915718,27.7883661330735,27.6474575931663,27.6760781496809,18102.3733670074,0.0,1.0
2024-01-19,29.0701,29.0701,28.9,28.9,8162,27.7334146645653,27.7334146645653,27.5711361091271,27.5711361091271,8555.38919638185,0.0,1.0
2024-01-22,29.2783,29.298,29.21,29.22,12848,27.9320413267771,27.9508354922217,27.8668818597787,27.8764220452836,13467.243371124,0.0,1.0
2024-01-23,29.23,29.26,29.18,29.21,8655,27.8859622307885,27.9145827873031,27.838261303264,27.8668818597787,9072.15063644754,0.0,1.0
2024-01-24,29.28,29.385,29.28,29.34,21667,27.9336631583129,28.0338351061142,27.9336631583129,27.9909042713422,22711.2984217111,0.0,1.0
2024-01-25,29.4599,29.4651,29.351,29.41,28892,28.1052910955458,28.1102519920084,28.0013984753976,28.0576855698765,30284.526422674,0.0,1.0
2024-01-26,29.4988,29.54,29.48,29.48,11683,28.1424024171599,28.18170798144,28.1244668684107,28.1244668684107,12246.0931121452,0.0,1.0
2024-01-29,29.5888,29.62,29.46,29.5,15458,28.2282640867039,28.2580294654791,28.1053864974009,28.1435472394204,16203.0392302953,0.0,1.0
2024-01-30,29.51,29.52,29.46,29.49,7170,28.1530874249253,28.1626276104302,28.1053864974009,28.1340070539156,7515.57713036731,0.0,1.0
2024-01-31,29.37,29.5757,29.37,29.57,13259,28.0195248278569,28.2157664436925,28.0195248278569,28.2103285379547,13898.0526041199,0.0,1.0
2024-02-01,29.5,29.5089,29.31,29.44,2802,28.1435472394204,28.1520380045198,27.9622837148276,28.0863061263911,2937.04980743225,0.0,1.0
2024-02-02,29.5314,29.55,29.4409,29.49,9004,28.1735034219058,28.1912481669449,28.0871647430866,28.1340070539156,9437.97161531759,0.0,1.0
2024-02-05,29.4194,29.46,29.2759,29.46,9400,28.066653344251,28.1053864974009,27.9297516822559,28.1053864974009,9853.05788360568,0.0,1.0
2024-02-06,29.4505,29.4628,29.3968,29.42,5651,28.0963233211713,28.1080577493423,28.04509252501,28.0672257553813,5923.3649042825,0.0,1.0
2024-02-07,29.4799,29.49,29.4,29.4486,16534,28.1243714665556,28.1340070539156,28.0481453843716,28.0945106859253,17330.8998986741,0.0,1.0
2024-02-08,29.4877,29.51,29.3857,29.51,18158,28.1318128112494,28.1530874249253,28.0345029190996,28.1530874249253,19033.172877714,0.0,1.0
2024-02-09,29.53,29.54,29.41,29.44,10708,28.1721677959351,28.18170798144,28.0576855698765,28.0863061263911,11224.1004061329,0.0,1.0
2024-02-12,29.7,29.75,29.62,29.65,19015,28.3343509495182,28.3820518770427,28.2580294654791,28.2866500219938,19931.4782613576,0.0,1.0
2024-02-13,29.39,29.51,29.2929,29.5,13503,28.0386051988667,28.1530874249253,27.9459699976142,28.1435472394204,14153.8128300348,0.0,1.0
2024-02-14,29.69,29.6999,29.5523,29.58,9854,28.3248107640133,28.3342555476632,28.193442409611,28.2198687234596,10328.9396154309,0.0,1.0
2024-02-15,29.8688,29.8688,29.69,29.69,7728,28.4953892808407,28.4953892808407,28.3248107640133,28.3248107640133,8100.47141750049,0.0,1.0
2024-02-16,29.8804,29.95,29.865,29.89,63027,28.5064558960264,28.5728555871404,28.4917640103489,28.5156144741111,66064.753109576,0.0,1.0
2024-02-20,29.84,29.87,29.8,29.86,9852,28.4679135465866,28.4965341031013,28.4297528045671,28.4869939175964,10326.8432201365,0.0,1.0
2024-02-21,29.8581,29.865,29.785,29.83,7520,28.4851812823505,28.4917640103489,28.4154425263098,28.4583733610818,7882.44630688453,0.0,1.0
2024-02-22,30.1301,30.16,30.08,30.1,10233,28.7446743280835,28.7731994827431,28.696877998704,28.7159583697137,10726.2065237167,0.0,1.0
2024-02-23,30.1241,30.135,30.06,30.1,21909,28.7389502167805,28.7493490189809,28.6777976276942,28.7159583697137,22964.9622523316,0.0,1.0
2024-02-26,30.0824,30.11,30.06,30.11,14607,28.6991676432251,28.7254985552186,28.6777976276942,28.7254985552186,15311.0230325349,0.0,1.0
2024-02-27,30.1735,30.18,30.06,30.14,42908,28.7860787331747,28.7922798537528,28.6777976276942,28.7541191117333,44976.0646457182,0.0,1.0
2024-02-28,30.0589,30.11,30.0,30.0,38041,28.6767482072887,28.7254985552186,28.6205565146649,28.6205565146649,39874.4866968343,0.0,1.0
2024-02-29,30.181,30.19,30.06,30.19,14255,28.7932338723033,28.8018200392577,28.6777976276942,28.8018200392577,14942.0574607233,0.0,1.0
2024-03-01,30.4,30.42,30.2159,30.22,12443,29.0021639348604,29.0212443058702,28.8265291197154,28.8304405957724,13042.7233240112,0.0,1.0
2024-03-04,30.2578,30.29,30.2101,30.28,11337,28.8665024969809,28.8972218943066,28.8209958121226,28.8876817088017,11883.4167262167,0.0,1.0
2024-03-05,30.1804,30.3088,30.14,30.29,4793,28.792661461173,28.9151574430558,28.7541191117333,28.8972218943066,5024.0113229917,0.0,1.0
2024-03-06,30.5282,30.59,30.48,30.53,15744,29.1244691130331,29.1834274594533,29.0784854188995,29.1261863464239,16502.8237573923,0.0,1.0
2024-03-07,30.5579,30.64,30.5472,30.57,9411,29.1528034639826,29.2311283869777,29.1425954654923,29.1643470884435,9864.58805772477,0.0,1.0
2024-03-08,30.5079,30.64,30.5079,30.58,11713,29.1051025364581,29.2311283869777,29.1051025364581,29.1738872739484,12277.539041561,0.0,1.0
2024-03-11,30.27,30.3,30.21,30.26,11415,28.8781415232968,28.9067620798115,28.8209004102675,28.868601337792,11965.1761426977,0.0,1.0
2024-03-12,30.5586,30.5705,30.43,30.43,12857,29.1534712769679,29.1648240977187,29.0307844913751,29.0307844913751,13476.6771499487,0.0,1.0
2024-03-13,30.4747,30.56,30.46,30.49,18585,29.0734291205819,29.1548069029386,29.0594050478897,29.0880256044044,19480.753273065,0.0,1.0
2024-03-14,30.4274,30.61,30.39,30.61,4636,29.0283040431438,29.202507830463,28.9926237493555,29.202507830463,4859.44429238253,0.0,1.0
2024-03-15,30.5876,30.67,30.53,30.67,9812,29.1811378149321,29.2597489434924,29.1261863464239,29.2597489434924,10284.9153142488,0.0,1.0
2024-03-18,30.6604,30.69,30.64,30.64,9595,29.2505903654077,29.2788293145022,29.2311283869777,29.2311283869777,10057.4564248081,0.0,1.0
2024-03-19,30.8876,30.905,30.7593,30.79,13188,29.4673433800787,29.4839433028573,29.344942800051,29.374231169551,13823.6305711693,0.0,1.0
2024-03-20,31.19,31.19,30.9301,30.955,21271,29.7558385897466,29.7558385897466,29.5078891684745,29.5316442303817,22296.212153423,0.0,1.0
2024-03-21,31.2908,31.2908,31.17,31.21,20354,29.8520036596358,29.8520036596358,29.7367582187368,29.7749189607563,21335.0149109479,0.0,1.0
2024-03-22,31.26,31.31,31.225,31.31,11518,29.8226198882808,29.8703208158052,29.7892292390137,29.8703208158052,12073.1405003585,0.0,1.0
2024-03-25,31.1688,31.2269,31.15,31.15,15162,29.7356133964762,29.7910418742596,29.717677847727,29.717677847727,15892.7727267265,0.0,1.0
2024-03-26,31.31,31.38,31.3,31.3,20105,29.8703208158052,29.9371021143394,29.8607806303003,29.8607806303003,21074.013696797,0.0,1.0
2024-03-27,31.56,31.56,31.4,31.4,23401,30.1088254534274,30.1088254534274,29.9561824853492,29.9561824853492,24528.8731419422,0.0,1.0
2024-03-28,31.5,31.5,31.4602,31.47,10088,30.0515843403981,30.0515843403981,30.0136144020886,30.0229637838834,10574.2178648738,0.0,1.0
2024-04-01,31.51,31.53,31.45,31.5,9564,30.061124525903,30.0802048969128,30.0038834128737,30.0515843403981,10024.9622977452,0.0,1.0
2024-04-02,31.1553,31.2,31.09,31.2,10263,29.7227341460446,29.7653787752515,29.6604367346977,29.7653787752515,10757.6524531324,0.0,1.0
2024-04-03,31.2601,31.29,31.16,31.16,14680,29.8227152901358,29.8512404447954,29.7272180332319,29.7272180332319,15387.5414607799,0.0,1.0
2024-04-04,31.0661,31.44,31.03,31.44,17129,29.637635691341,29.9943432273688,29.6031956216684,29.9943432273688,17954.5774987533,0.0,1.0
2024-04-05,31.2174,31.24,31.15,31.15,11010,29.78197869803,29.803539517271,29.717677847727,29.717677847727,11540.6560955849,0.0,1.0
2024-04-08,31.4123,31.48,31.405,31.48,6349,29.9679169135202,30.0325039693883,29.9609525781017,30.0325039693883,6655.0068620226,0.0,1.0
2024-04-09,31.4035,31.48,31.34,31.48,5166,29.9595215502759,30.0325039693883,29.8989413723199,30.0325039693883,5414.98904539435,0.0,1.0
2024-04-10,31.28,31.3527,31.19,31.19,9509,29.8417002592906,29.9110574079111,29.7558385897466,29.7558385897466,9967.31142714959,0.0,1.0
2024-04-11,31.4055,31.4494,31.195,31.35,12306,29.9614295873769,30.0033110017434,29.760608682499,29.9084815578248,12899.1202463459,0.0,1.0
2024-04-12,31.0986,31.35,31.0304,31.35,12765,29.6686412942319,29.9084815578248,29.6035772290886,29.9084815578248,13380.242966407,0.0,1.0
2024-04-15,31.0436,31.43,30.99,31.43,15910,29.616170273955,29.9848030418639,29.5650348796488,29.9848030418639,16676.8245668262,0.0,1.0
2024-04-16,30.7248,30.78,30.67,30.74,20965,29.3120291600592,29.3646909840461,29.2597489434924,29.3265302420266,21975.4636733822,0.0,1.0
2024-04-17,30.67,30.81,30.625,30.81,28819,29.2597489434924,29.3933115405608,29.2168181087204,29.3933115405608,30208.0079944289,0.0,1.0
2024-04-18,30.73,30.8605,30.69,30.765,21138,29.3169900565217,29.4414894773605,29.2788293145022,29.3503807057888,22156.8018663464,0.0,1.0
2024-04-19,30.67,30.6961,30.58,30.58,33412,29.2597489434924,29.2846488276601,29.1738872739484,29.1738872739484,35022.3797879821,0.0,1.0
2024-04-22,30.9551,31.029,30.84,30.9,23981,29.5317396322367,29.6022416031179,29.4219320970755,29.4791732101048,25136.8277773136,0.0,1.0
2024-04-23,31.0804,31.14,30.96,30.96,24568,29.651278156613,29.7081376622221,29.5364143231341,29.5364143231341,25752.1197962153,0.0,1.0
2024-04-24,31.01,31.05,30.92,31.05,51238,29.5841152506586,29.6222759926781,29.4982535811146,29.6222759926781,53707.5510468284,0.0,1.0
2024-04-25,30.765,30.78,30.59,30.65,23558,29.3503807057888,29.3646909840461,29.1834274594533,29.2406685724826,24693.4401725513,0.0,1.0
2024-04-26,31.2247,31.2512,31.01,31.04,6885,29.7889430334485,29.8142245250365,29.5841152506586,29.6127358071732,7216.84080091756,0.0,1.0
2024-04-29,31.3819,31.435,31.35,31.35,8413,29.9389147495854,29.9895731346163,29.9084815578248,29.9084815578248,8818.48680582706,0.0,1.0
2024-04-30,31.2181,31.44,31.21,31.41,14936,29.7826465110153,29.9943432273688,29.7749189607563,29.9657226708541,15655.8800584611,0.0,1.0
2024-05-01,31.1001,31.345,31.0709,31.15,15373,29.6700723220576,29.9037114650723,29.6422149803833,29.717677847727,16113.942430284,0.0,1.0
2024-05-02,31.27,31.32,31.1827,31.32,12577,29.8321600737857,29.8798610013101,29.748874254328,29.8798610013101,13183.1818087349,0.0,1.0
2024-05-03,31.43,31.48,31.3301,31.4634,25012,29.9848030418639,30.0325039693883,29.8894965886701,30.0166672614502,26217.5195515686,0.0,1.0
2024-05-06,31.6638,31.68,31.6,31.61,12878,30.2078525789682,30.2233076794861,30.146986195447,30.1565263809519,13498.6893005397,0.0,1.0
2024-05-07,31.8219,31.86,31.7359,31.7359,20912,30.3586829118005,30.3950310185741,30.2766373164584,30.2766373164584,21919.909198081,0.0,1.0
2024-05-08,31.887,31.91,31.81,31.82,22705,30.4207895194373,30.4427319460985,30.3473300910496,30.3568702765545,23799.3275794964,0.0,1.0
2024-05-09,32.0609,32.0899,31.9301,31.96,13855,30.5866933453673,30.6143598833315,30.4619077189633,30.490432873623,14522.7784018464,0.0,1.0
2024-05-10,32.105,32.19,32.0707,32.19,23338,30.6287655634438,30.7098571402354,30.5960427271621,30.7098571402354,24462.8366901691,0.0,1.0
2024-05-13,32.15,32.17,32.0715,32.12,16434,30.6716963982158,30.6907767692256,30.5968059420025,30.6430758417012,17226.0801339549,0.0,1.0
2024-05-14,32.304,32.3118,32.19,32.28,14564,30.8186152549911,30.8260565996849,30.7098571402354,30.7957188097794,15265.9505337056,0.0,1.0
2024-05-15,32.336,32.344,32.25,32.29,12094,30.8491438486068,30.8567759970107,30.7670982532647,30.8052589952843,12676.9023451411,0.0,1.0
2024-05-16,32.2172,32.32,32.2172,32.32,13940,30.7358064448087,30.8338795517989,30.7358064448087,30.8338795517989,14611.8752018578,0.0,1.0
2024-05-17,32.3204,32.34,32.2699,32.27,13028,30.8342611592191,30.8529599228087,30.7860832224195,30.7861786242745,13655.9189476186,0.0,1.0
2024-05-20,32.4152,32.51,32.4152,32.48,13518,30.9247021178055,31.0151430763918,30.9247021178055,30.9865225198772,14169.5357947427,0.0,1.0
2024-05-21,32.3509,32.41,32.3097,32.35,31162,30.863358725009,30.9197412213429,30.8240531607289,30.8625001083136,32663.9350818,0.0,1.0
2024-05-22,32.1301,32.23,32.0587,32.23,9605,30.6527114290611,30.7480178822549,30.5845945045562,30.7480178822549,10067.93840128,0.0,1.0
2024-05-23,31.9693,32.33,31.94,32.33,13155,30.4993052461425,30.8434197373038,30.4713525026132,30.8434197373038,13789.040048812,0.0,1.0
2024-05-24,32.24,32.27,32.172,32.19,14341,30.7575580677598,30.7861786242745,30.6926848063266,30.7098571402354,15032.2024583818,0.0,1.0
2024-05-28,32.2375,32.4,32.21,32.4,18333,30.7551730213836,30.910201035838,30.7289375112452,30.910201035838,19216.6074659726,0.0,1.0
2024-05-29,31.8252,31.92,31.8101,31.88,18075,30.3618311730171,30.4522721316034,30.3474254929047,30.4141113895839,18946.172472997,0.0,1.0
2024-05-30,32.213,32.24,32.1,32.1,57781,30.7317995668966,30.7575580677598,30.6239954706914,30.6239954706914,60565.9082524063,0.0,1.0
2024-05-31,32.4766,32.499,32.305,32.38,28565,30.9832788568055,31.0046488723364,30.8195692735416,30.8911206648283,29941.7657920421,0.0,1.0
2024-06-03,32.3885,32.55,32.325,32.55,17367,30.8992298225074,31.0533038184114,30.8386496445514,31.0533038184114,18204.0485387851,0.0,1.0
2024-06-04,32.183,32.27,32.155,32.25,15571,30.703179010382,30.7861786242745,30.6764664909683,30.7670982532647,16321.485564428,0.0,1.0
2024-06-05,32.3187,32.34,32.13,32.22,11052,30.8326393276833,30.8529599228087,30.6526160272061,30.7384776967501,11584.680396767,0.0,1.0
2024-06-06,32.2054,32.25,32.17,32.2219,9854,30.7245490259129,30.7670982532647,30.6907767692256,30.740290331996,10328.9396154309,0.0,1.0
2024-06-07,32.02,32.1786,32.01,32.15,31925,30.5476739866523,30.6989813287598,30.5381338011474,30.6716963982158,33463.7098866075,0.0,1.0
2024-06-10,32.1932,32.24,32.05,32.05,10651,30.712909999597,30.7575580677598,30.576294543167,30.576294543167,11164.353140243,0.0,1.0
2024-06-11,31.8545,31.94,31.77,31.94,25445,30.3897839165464,30.4713525026132,30.3091693490301,30.4713525026132,26671.3891328028,0.0,1.0
2024-06-12,32.0939,32.2,32.04,32.07,27295,30.6181759575334,30.7193973257403,30.5667543576621,30.5953749141767,28610.5547801082,0.0,1.0
2024-06-13,31.6923,31.77,31.51,31.77,15027,30.2350421076571,30.3091693490301,30.061124525903,30.3091693490301,15751.2660443556,0.0,1.0
2024-06-14,31.55,31.59,31.5,31.59,19031,30.0992852679225,30.1374460099421,30.0515843403981,30.1374460099421,19948.2494237127,0.0,1.0
2024-06-17,31.72,31.72,31.51,31.55,10714,30.2614684215056,30.2614684215056,30.061124525903,30.0992852679225,11230.3895920161,0.0,1.0
2024-06-18,31.7971,31.81,31.66,31.66,13324,30.3350232517483,30.3473300910496,30.2042273084763,30.2042273084763,13966.1854511874,0.0,1.0
2024-06-20,31.9459,32.04,31.79,31.79,148307,30.4769812120611,30.5667543576621,30.3282497200399,30.3282497200399,155455.048462117,0.0,1.0
2024-06-21,31.7637,31.81,31.7,31.71,163643,30.303159032162,30.3473300910496,30.2423880504959,30.2519282360008,171530.207579456,0.0,1.0
2024-06-24,32.01,32.07,31.9,31.9,30017,30.5381338011474,30.5953749141767,30.4331917605936,30.4331917605936,31463.748775765,0.0,1.0
2024-06-25,31.93,31.97,31.83,31.89,20601,30.4618123171083,30.4999730591278,30.3664104620594,30.4236515750887,21593.9197298043,0.0,1.0
2024-06-26,31.83,31.89,31.79,31.79,36939,30.3664104620594,30.4236515750887,30.3282497200399,30.3282497200399,38719.3728896287,0.0,1.0
2024-06-27,31.9784,31.98,31.851,31.8679,22051,30.507986814952,30.5095132446327,30.3864448516197,30.4025677651229,23113.8063182328,0.0,1.0
2024-06-28,31.938,32.01,31.84,31.9,11962,30.4694444655122,30.5381338011474,30.3759506475643,30.4331917605936,12538.5402557118,0.0,1.0
2024-07-01,31.8756,32.0405,31.83,32.0405,13733,30.4099137079617,30.5672313669373,30.3664104620594,30.5672313669373,14394.898288889,0.0,1.0
2024-07-02,31.542,31.569,31.45,31.45,20763,30.4902697364508,30.5163694537447,30.4013373664124,30.4013373664124,21479.1981724276,0.417829,1.0
2024-07-03,31.8864,31.8864,31.76,31.76,12184,30.8231861303775,30.8231861303775,30.7010007871942,30.7010007871942,12604.2744561411,0.0,1.0
2024-07-05,31.9247,32.03,31.82,32.02,21741,30.860209062687,30.9619979601332,30.7590001589584,30.9523313981725,22490.9332691205,0.0,1.0
2024-07-08,31.91,32.11,31.885,31.98,38096,30.8459992166047,31.0393304558188,30.821832811703,30.9136651503296,39410.0820486829,0.0,1.0
2024-07-09,31.84,31.91,31.78,31.91,22476,30.7783332828798,30.8459992166047,30.7203339111156,30.8459992166047,23251.286332586,0.0,1.0
2024-07-10,32.1822,32.1822,32.0485,32.0493,7690,31.1091230331751,31.1091230331751,30.9798810997605,30.9806544247173,7955.25858238059,0.0,1.0
2024-07-11,32.2507,32.279,32.09,32.14,18613,31.1753389826059,31.2026953529547,31.0199973318974,31.0683301417009,19255.0361500455,0.0,1.0
2024-07-12,32.4708,32.6,32.4708,32.499,12512,31.388100011361,31.5129919918933,31.388100011361,31.4153597160902,12943.5884762999,0.0,1.0
2024-07-15,32.3222,32.47,32.3,32.47,16226,31.2444549006249,31.3873266864041,31.2229951330721,31.3873266864041,16785.6990582195,0.0,1.0
2024-07-16,32.6135,32.63,32.43,32.43,21238,31.5260418505402,31.5419916777754,31.3486604385613,31.3486604385613,21970.5828052795,0.0,1.0
2024-07-17,32.3583,32.4099,32.32,32.36,14860,31.279351189303,31.3292306490203,31.2423282569936,31.2809945048364,15372.5803035339,0.0,1.0
2024-07-18,32.36,32.64,32.302,32.53,73622,31.2809945048364,31.5516582397361,31.2249284454643,31.4453260581683,76161.5146101462,0.0,1.0
2024-07-19,32.195,32.25,32.1101,32.25,9103,31.1214962324848,31.1746623232686,31.0394271214384,31.1746623232686,9416.99855336938,0.0,1.0
2024-07-22,32.436,32.46,32.3099,32.35,229647,31.3544603757377,31.3776601244434,31.2325650294132,31.2713279428757,237568.435327433,0.0,1.0
2024-07-23,32.2213,32.35,32.22,32.33,19275,31.1469192904414,31.2713279428757,31.1456626373865,31.2519948189543,19939.8711541464,0.0,1.0
2024-07-24,31.7532,32.0095,31.7532,32.0,22028,30.6944275250609,30.9421815081137,30.6944275250609,30.932998274251,22787.8330367594,0.0,1.0
2024-07-25,31.5926,31.775,31.57,31.61,10146,30.539182539972,30.7155006301352,30.5173361099408,30.5560023577836,10495.9757577157,0.0,1.0
2024-07-26,32.0328,32.12,31.91,31.91,9519,30.9647045974822,31.0489970177795,30.8459992166047,30.8459992166047,9847.34804235121,0.0,1.0
2024-07-29,31.9919,32.1,31.9301,32.1,10177,30.9251683590629,31.0296638938581,30.8654290061457,31.0296638938581,10528.0450705965,0.0,1.0
2024-07-30,32.0557,32.17,31.98,32.17,17221,30.9868410243722,31.097329827583,30.9136651503296,31.097329827583,17815.0205522986,0.0,1.0
2024-07-31,32.3357,32.48,32.25,32.36,10606,31.2575047592719,31.3969932483648,31.1746623232686,31.2809945048364,10971.842981109,0.0,1.0
2024-08-01,31.454,32.0,31.38,32.0,8633,30.4052039911966,30.932998274251,30.3336714326874,30.932998274251,8930.78639033704,0.0,1.0
2024-08-02,30.5076,30.76,30.324,30.76,16094,29.4903605672357,29.7343445911238,29.3128824896372,29.7343445911238,16649.1458549848,0.0,1.0
2024-08-05,29.4071,29.528,28.64,28.83,32351,28.4265554234602,28.5434241575652,27.6850334554547,27.8686981327081,33466.9142260852,0.0,1.0
2024-08-06,29.6868,29.81,29.35,29.38,34772,28.6969291615011,28.816021204857,28.3713593546646,28.4003590405467,35971.4241126838,0.0,1.0
2024-08-07,29.9058,30.365,29.9058,30.33,19522,28.9086268684405,29.352515393676,28.9086268684405,29.3186824268136,20195.3911632294,0.0,1.0
2024-08-08,30.4,30.44,30.21,30.32,15770,29.3863483605385,29.4250146083813,29.2026836832851,29.3090158648529,16313.9698106817,0.0,1.0
2024-08-09,30.4964,30.52,30.29,30.35,19138,29.4795340178397,29.5023471040669,29.2800161789708,29.338015550735,19798.1454810923,0.0,1.0
2024-08-12,30.52,30.62,30.52,30.62,9507,29.5023471040669,29.599012723674,29.5023471040669,29.599012723674,9834.93411478446,0.0,1.0
2024-08-13,30.9096,30.9114,30.69,30.69,6690,29.8789563580559,29.8806963392089,29.6666786573989,29.6666786573989,6920.76461848197,0.0,1.0
2024-08-14,31.0579,31.0579,30.865,31.01,7665,30.0223114719332,30.0223114719332,29.8358434917112,29.9760086401414,7929.39623328313,0.0,1.0
2024-08-15,31.53,31.6,31.45,31.46,8972,30.478669862098,30.5463357958229,30.4013373664124,30.4110039283731,9281.47984409867,0.0,1.0
2024-08-16,31.486,31.55,31.441,31.48,9991,30.4361369894709,30.4980029860194,30.3926374606477,30.4303370522945,10335.6291933114,0.0,1.0
2024-08-19,31.6768,31.71,31.56,31.56,17155,30.6205749916811,30.6526679773906,30.5076695479801,30.5076695479801,17746.7439506813,0.0,1.0
2024-08-20,31.45,31.6698,31.4201,31.63,8806,30.4013373664124,30.6138083983086,30.3724343461499,30.575335481705,9109.75384609148,0.0,1.0
2024-08-21,31.6598,31.7,31.5706,31.67,26843,30.6041418363479,30.6430014154299,30.5179161036584,30.6140017295478,27768.9214729314,0.0,1.0
2024-08-22,31.6177,31.9,31.6177,31.87,10382,30.5634456104934,30.836332654644,30.5634456104934,30.8073329687619,10740.1163331957,0.0,1.0
2024-08-23,31.9424,31.95,31.8558,31.871,4412,30.8773188773574,30.8846654644475,30.7936064507777,30.808299624958,4564.18736872083,0.0,1.0
2024-08-26,31.8841,31.98,31.8696,31.97,12756,30.8209628211265,30.9136651503296,30.8069463062835,30.9039985883689,13196.0050034911,0.0,1.0
2024-08-27,31.8969,32.07,31.8969,31.98,26512,30.8333360204362,31.000664207976,30.8333360204362,30.9136651503296,27426.5039708809,0.0,1.0
2024-08-28,31.7923,31.999,31.78,31.97,9795,30.7322237823272,30.932031618055,30.7203339111156,30.9039985883689,10132.8683763873,0.0,1.0
2024-08-29,31.9863,32.07,31.8861,32.02,21650,30.9197550843649,31.000664207976,30.8228961335186,30.9523313981725,22396.7943184057,0.0,1.0
2024-08-30,32.2127,32.23,32.09,32.2,12639,31.1386060471552,31.1553291993472,31.0199973318974,31.1263295134651,13074.969209715,0.0,1.0
2024-09-03,31.6871,31.96,31.66,31.96,9187,30.6305315505006,30.8943320264082,30.6043351675871,30.8943320264082,9503.89604633689,0.0,1.0
2024-09-04,31.5346,31.6001,31.4993,31.595,20092,30.4831164805999,30.5464324614425,30.4489935168786,30.5415025148426,20785.0527226516,0.0,1.0
2024-09-05,31.5977,31.75,31.471,31.63,10497,30.5441124865719,30.6913342252335,30.4216371465298,30.575335481705,10859.0831390441,0.0,1.0
2024-09-06,31.0103,31.539,31.0,31.49,12617,29.9762986370002,30.4873697678626,29.9663420781807,30.4400036142552,13052.2103425093,0.0,1.0
2024-09-09,31.4505,31.54,31.24,31.37,10587,30.4018206945104,30.4883364240587,30.1983395652376,30.3240048707267,10952.187595795,0.0,1.0
2024-09-10,31.4384,31.54,31.331,31.54,8577,30.3901241545379,30.4883364240587,30.28630527908,30.4883364240587,8872.85472835871,0.0,1.0
2024-09-11,31.527,31.527,31.0101,31.36,13067,30.4757698935098,30.4757698935098,29.976105305761,30.314338308766,13517.7326262636,0.0,1.0
2024-09-12,31.6943,31.7,31.44,31.44,4565,30.6374914751123,30.6430014154299,30.3916708044517,30.3916708044517,4722.46494519733,0.0,1.0
2024-09-13,31.7608,31.8424,31.705,31.71,14274,30.701774112151,30.7806532577504,30.6478346964103,30.6526679773906,14766.3668406893,0.0,1.0
2024-09-16,31.85,31.85,31.6484,31.65,11290,30.7879998448405,30.7879998448405,30.5931219557127,30.5946686056264,11679.4368524157,0.0,1.0
2024-09-17,31.8064,32.01,31.77,31.9,20582,30.7458536346918,30.9426648362117,30.7106673491549,30.836332654644,21291.954764962,0.0,1.0
2024-09-18,31.8301,31.84,31.711,31.81,6759,30.7687633865387,30.7783332828798,30.6536346335867,30.7493335969977,6992.14470199096,0.0,1.0
2024-09-19,32.3188,32.41,32.235,32.34,35749,31.2411682695583,31.3293273146399,31.1601624803276,31.261661380915,36982.1247154127,0.0,1.0
2024-09-20,32.0811,32.22,32.07,32.22,14092,31.0113940917524,31.1456626373865,31.000664207976,31.1456626373865,14578.0889392597,0.0,1.0
2024-09-23,32.1869,32.26,32.13,32.24,92222,31.1136663172966,31.1843288852293,31.0586635797402,31.1649957613079,95403.1023386611,0.0,1.0
2024-09-24,32.1315,32.25,32.1025,32.21,20448,31.0601135640343,31.1746623232686,31.0320805343483,31.1359960754258,21153.3325737996,0.0,1.0
2024-09-25,32.2129,32.29,32.185,32.29,10221,31.1387993783944,31.2133285711114,31.1118296705241,31.2133285711114,10573.5628050081,0.0,1.0
2024-09-26,32.9293,32.98,32.7668,32.85,27362,31.8313118772592,31.8803213464,31.6742302453978,31.7546560409108,28305.8238401948,0.0,1.0
2024-09-27,32.4824,32.759,32.48,32.69,23807,31.3993132232354,31.6666903270684,31.3969932483648,31.5999910495396,24628.1977985351,0.0,1.0
2024-09-30,32.6719,32.68,32.5885,32.65,11779,31.5824945723907,31.5903244875789,31.5018754456384,31.5613248016968,12185.3044007622,0.0,1.0
2024-10-01,32.5542,32.649,32.43,32.58,10503,31.4687191381132,31.5603581455007,31.3486604385613,31.4936588679718,10865.2901028275,0.0,1.0
2024-10-02,32.5561,32.6,32.415,32.415,8416,31.4705557848858,31.5129919918933,31.3341605956202,31.3341605956202,8706.30120017101,0.0,1.0
2024-10-03,32.4063,32.5,32.37,32.45,12787,31.3257506867144,31.4163263722862,31.2906610667971,31.3679935624827,13228.074316372,0.0,1.0
2024-10-04,32.9269,32.9269,32.7899,32.81,13881,31.8289919023887,31.8289919023887,31.696560003527,31.715989793068,14359.8107128771,0.0,1.0
2024-10-07,32.6008,32.7399,32.51,32.68,7000,31.5137653168501,31.6482271937235,31.4259929342469,31.5903244875789,7241.45774729054,0.0,1.0
2024-10-08,32.5864,32.5966,32.52,32.57,5507,31.4998454676267,31.5097053608266,31.4356594962076,31.4839923060111,5696.95825918985,0.0,1.0
2024-10-09,32.6932,32.75,32.57,32.58,27353,31.603084349367,31.6579904213038,31.4839923060111,31.4936588679718,28296.5133945197,0.0,1.0
2024-10-10,32.5379,32.5379,32.31,32.45,17840,31.4529626421173,31.4529626421173,31.2326616950329,31.3679935624827,18455.3723159519,0.0,1.0
2024-10-11,32.6715,32.683,32.62,32.64,5821,31.5821079099123,31.5932244561671,31.5323251158147,31.5516582397361,6021.78936385403,0.0,1.0
2024-10-14,32.7068,32.75,32.65,32.66,4532,31.6162308736336,31.6579904213038,31.5613248016968,31.5709913636575,4688.32664438867,0.0,1.0
2024-10-15,32.4868,32.73,32.45,32.69,7479,31.4035665104981,31.6386572973824,31.3679935624827,31.5999910495396,7736.98035599799,0.0,1.0
2024-10-16,32.7055,32.72,32.61,32.61,30372,31.6149742205787,31.6289907354217,31.522658553854,31.522658553854,31419.6506715297,0.0,1.0
2024-10-17,32.657,32.77,32.61,32.77,9047,31.5680913950693,31.6773235452252,31.522658553854,31.6773235452252,9359.06689139106,0.0,1.0
2024-10-18,32.7257,32.75,32.68,32.72,10781,31.6345006757393,31.6579904213038,31.5903244875789,31.6289907354217,11152.8794247913,0.0,1.0
2024-10-21,32.47,32.551,32.4165,32.551,18341,31.3873266864041,31.4656258382858,31.3356105799143,31.4656258382858,18973.6537918651,0.0,1.0
2024-10-22,32.2938,32.3412,32.26,32.27,15327,31.2170018646565,31.2628213683502,31.1843288852293,31.19399544719,15855.6889846746,0.0,1.0
2024-10-23,32.0484,32.32,31.9699,32.23,6807,30.9797844341409,31.2423282569936,30.9039019227493,31.1553291993472,7041.80041225809,0.0,1.0
2024-10-24,32.03,32.13,31.975,32.13,18483,30.9619979601332,31.0586635797402,30.9088318693493,31.0586635797402,19120.5519347387,0.0,1.0
2024-10-25,32.0012,32.23,32.0,32.07,33160,30.9341582616863,31.1553291993472,30.932998274251,31.000664207976,34303.8198428792,0.0,1.0
2024-10-28,32.3067,32.35,32.175,32.24,49617,31.2294717295858,31.2713279428757,31.1021631085634,31.1649957613079,51328.4870067592,0.0,1.0
2024-10-29,32.2095,32.34,32.16,32.185,14922,31.1355127473278,31.261661380915,31.0876632656223,31.1118296705241,15436.7189292956,0.0,1.0
2024-10-30,32.1495,32.3554,32.14,32.22,24353,31.0775133755636,31.2765478863345,31.0683301417009,31.1456626373865,25193.0315028237,0.0,1.0
2024-10-31,31.9547,31.968,31.82,31.95,4618,30.8892087485691,30.9020652759768,30.7590001589584,30.8846654644475,4777.29312528395,0.0,1.0
2024-11-01,32.05,32.17,32.0324,32.08,17580,30.9813310840546,31.097329827583,30.9643179350037,31.0103307699367,18186.4038853382,0.0,1.0
2024-11-04,31.9908,32.1392,31.98,32.03,14070,30.9241050372472,31.067556816744,30.9136651503296,30.9619979601332,14555.330072054,0.0,1.0
2024-11-05,32.1453,32.1599,31.97,31.97,12416,31.0734534195401,31.0875666000027,30.9039985883689,30.9039985883689,12844.2770557656,0.0,1.0
2024-11-06,32.2593,32.27,32.0101,32.2,7816,31.1836522258921,31.19399544719,30.9427615018314,31.1263295134651,8085.60482183183,0.0,1.0
2024-11-07,32.4912,32.51,32.405,32.43,7782,31.4078197977608,31.4259929342469,31.3244940336595,31.3486604385613,8050.43202705928,0.0,1.0
2024-11-08,32.2857,32.2857,32.195,32.28,32754,31.2091719494683,31.2091719494683,31.1214962324848,31.2036620091507,33883.8152935364,0.0,1.0
2024-11-11,32.4744,32.72,32.4744,32.52,27656,31.3915799736668,31.6289907354217,31.3915799736668,31.4356594962076,28609.965065581,0.0,1.0
2024-11-12,32.0501,32.3499,31.99,32.34,7874,30.9814277496742,31.2712312772561,30.9233317122903,31.261661380915,8145.60547173795,0.0,1.0
2024-11-13,32.13,32.16,31.95,32.11,19406,31.0586635797402,31.0876632656223,30.8846654644475,31.0393304558188,20075.3898634172,0.0,1.0
2024-11-14,32.1697,32.2152,32.13,32.2,12529,31.0970398307242,31.1410226876454,31.0586635797402,31.1263295134651,12961.1748736862,0.0,1.0
2024-11-15,31.9616,32.125,31.84,32.05,64237,30.8958786763219,31.0538302987598,30.7783332828798,30.9813310840546,66452.7887589575,0.0,1.0
2024-11-18,31.9816,32.12,31.95,31.95,15513,30.9152118002434,31.0489970177795,30.8846654644475,30.8846654644475,16048.1048619597,0.0,1.0
2024-11-19,32.0096,32.045,31.8,31.83,10274,30.9422781737333,30.9764978030742,30.739667035037,30.7686667209191,10628.3909850947,0.0,1.0
2024-11-20,32.0,32.0252,31.8479,31.96,21160,30.932998274251,30.957358010392,30.7859698668287,30.8943320264082,21889.8922760954,0.0,1.0
2024-11-21,31.99,32.04,31.8052,31.93,23038,30.9233317122903,30.9716645220939,30.7446936472565,30.8653323405261,23832.6719402971,0.0,1.0
2024-11-22,32.3499,32.3599,32.13,32.13,4732,31.2712312772561,31.2808978392168,31.0586635797402,31.0586635797402,4895.2254371684,0.0,1.0
2024-11-25,32.365,32.459,32.29,32.29,18122,31.2858277858167,31.3766934682473,31.2133285711114,31.2133285711114,18747.0996137713,0.0,1.0
2024-11-26,32.1916,32.26,32.1,32.26,26131,31.1182096014181,31.1843288852293,31.0296638938581,31.1843288852293,27032.3617706356,0.0,1.0
2024-11-27,32.0866,32.14,32.0452,32.1,13285,31.0167107008307,31.0683301417009,30.9766911343134,31.0296638938581,13743.2523103936,0.0,1.0
2024-11-29,32.44,32.44,32.224,32.238,3566,31.358327000522,31.358327000522,31.1495292621708,31.1630624489158,3689.00547526258,0.0,1.0
2024-12-02,32.5193,32.53,32.3672,32.44,18515,31.4349828368704,31.4453260581683,31.2879544294481,31.358327000522,19153.6557415835,0.0,1.0
2024-12-03,32.6468,32.65,32.53,32.56,20644,31.5582315018693,31.5613248016968,31.4453260581683,31.4743257440504,21356.0933907237,0.0,1.0
2024-12-04,32.7282,32.79,32.6794,32.79,14236,31.6369173162295,31.6966566691466,31.5897444938612,31.6966566691466,14727.0560700611,0.0,1.0
2024-12-05,32.7354,32.8,32.6901,32.76,12280,31.6438772408412,31.7063232311073,31.6000877151592,31.6676569832645,12703.5858766754,0.0,1.0
2024-12-06,32.7874,32.8,32.7437,32.76,8789,31.6941433630368,31.7063232311073,31.6519004872686,31.6676569832645,9092.16744870523,0.0,1.0
2024-12-09,32.76,32.95,32.76,32.87,10581,31.6676569832645,31.8513216605179,31.6676569832645,31.7739891648322,10945.9806320116,0.0,1.0
2024-12-10,32.6712,32.78,32.6712,32.78,10073,31.5818179130535,31.6869901071859,31.5818179130535,31.6869901071859,10420.4576983511,0.0,1.0
2024-12-11,32.9894,33.0,32.8547,32.91,17978,31.8894079146431,31.8996544703214,31.7591993250324,31.8126554126751,18598.1324829699,0.0,1.0
2024-12-12,32.729,32.8,32.68,32.79,15909,31.6376906411863,31.7063232311073,31.5903244875789,31.6966566691466,16457.7644716636,0.0,1.0
2024-12-13,32.6754,32.69,32.635,32.65,10242,31.585877869077,31.5999910495396,31.5468249587557,31.5613248016968,10595.2871782499,0.0,1.0
2024-12-16,32.5285,32.62,32.5222,32.56,18768,31.4438760738742,31.5323251158147,31.437786139839,31.4743257440504,19415.3827144498,0.0,1.0
2024-12-17,32.3808,32.43,32.33,32.36,22295,31.3011009537146,31.3486604385613,31.2519948189543,31.2809945048364,23064.0429251204,0.0,1.0
2024-12-18,31.9802,32.5,31.96,32.39,28975,30.9138584815689,31.4163263722862,30.8943320264082,31.3099941907185,29974.4626039633,0.0,1.0
2024-12-19,32.1394,32.24,32.11,32.2,28520,31.0677501479833,31.1649957613079,31.0393304558188,31.1263295134651,29503.7678503894,0.0,1.0
2024-12-20,31.4463,31.659,31.32,31.32,19791,31.0021528585179,31.2118486864216,30.8776367181125,30.8776367181125,20074.5324410271,0.62524,1.0
2024-12-23,31.759,31.76,31.52,31.58,15790,31.3104362876927,31.3114221637054,31.0748119206547,31.1339644814174,16016.2127858026,0.0,1.0
2024-12-24,31.8951,31.92,31.72,31.79,15606,31.4446140130227,31.4691623257392,31.271987123197,31.3409984440867,15829.5767406735,0.0,1.0
2024-12-26,32.05,32.12,32.01,32.05,36678,31.5973262073916,31.6663375282814,31.5578911668832,31.5973262073916,37203.4612132784,0.0,1.0
2024-12-27,32.05,32.08,31.9135,32.0,17772,31.5973262073916,31.626902487773,31.4627541316566,31.5480324067561,18026.6075762687,0.0,1.0
2024-12-30,31.87,31.9797,31.76,31.8094,18497,31.4198685251036,31.528019123698,31.3114221637054,31.3601244387333,18761.9941671305,0.0,1.0
2024-12-31,32.01,32.14,31.92,31.94,52071,31.5578911668832,31.6860550485356,31.4691623257392,31.4888798459934,52816.9864451884,0.0,1.0
2025-01-02,32.0062,32.1797,31.91,32.09,35993,31.5541448380349,31.7251943262403,31.4593035656121,31.6367612479001,36508.6476757056,0.0,1.0
2025-01-03,32.0675,32.08,31.96,32.04,11499,31.6145790376141,31.626902487773,31.5085973662476,31.5874674472645,11663.7384942333,0.0,1.0
2025-01-06,32.1412,32.31,32.12,32.12,29806,31.6872380997509,31.8536539706965,31.6663375282814,31.6663375282814,30233.0106582413,0.0,1.0
2025-01-07,32.0184,32.23638,31.9996,32.19,35218,31.56617252539,31.7810737786407,31.547638056351,31.7353488491712,35722.5447682327,0.0,1.0
2025-01-08,31.89,31.9,31.7928,31.85,12885,31.4395860453578,31.449444805485,31.3437588969223,31.4001510048494,13069.5947906945,0.0,1.0
2025-01-10,31.52,31.69,31.4701,31.69,65465,31.0748119206547,31.2424108428156,31.0256167076204,31.2424108428156,66402.8733389845,0.0,1.0
2025-01-13,31.46,31.47,31.29,31.31,29381,31.0156593598921,31.0255181200192,30.8480604377312,30.8677779579854,29801.9219670465,0.0,1.0
2025-01-14,31.4035,31.499,31.345,31.37,25924,30.9599573651739,31.0541085243878,30.9022836184303,30.9269305187481,26295.3958365513,0.0,1.0
2025-01-15,31.7543,31.8,31.69,31.69,33895,31.3058026704329,31.3508572042138,31.2424108428156,31.2424108428156,34380.5910307016,0.0,1.0
2025-01-16,31.87,31.87,31.73,31.78,31934,31.4198685251036,31.4198685251036,31.2818458833241,31.3311396839596,32391.4970932121,0.0,1.0
2025-01-17,32.09,32.15,32.03,32.03,22575,31.6367612479001,31.6959138086627,31.5776086871374,31.5776086871374,22898.4169499362,0.0,1.0
2025-01-21,32.36,32.4,32.24,32.24,90238,31.9029477713321,31.9423828118405,31.7846426498067,31.7846426498067,91530.7795671469,0.0,1.0
2025-01-22,32.35,32.45,32.35,32.45,40039,31.893089011205,31.9916766124761,31.893089011205,31.9916766124761,40612.6120158802,0.0,1.0
2025-01-23,32.5,32.5,32.3,32.32,26785,32.0409704131116,32.0409704131116,31.8437952105694,31.8635127308236,27168.7308085954,0.0,1.0
2025-01-24,32.5402,32.5657,32.4998,32.5,23028,32.0806026288226,32.1057424671467,32.0407732379091,32.0409704131116,23357.9067784333,0.0,1.0
2025-01-27,32.42,32.43,32.32,32.32,20248,31.9621003320947,31.9719590922219,31.8635127308236,31.8635127308236,20538.0795748531,0.0,1.0
2025-01-28,32.6074,32.6597,32.52,32.58,18086,32.1468534968768,32.1984148123416,32.0606879333659,32.1198404941285,18345.1060445868,0.0,1.0
2025-01-29,32.6265,32.6999,32.6,32.69,15781,32.1656837287196,32.2380470280526,32.1395580143827,32.2282868555267,16007.0838488125,0.0,1.0
2025-01-30,32.9855,33.02,32.89,32.9229,12397,32.5196132172829,32.5536259397214,32.425462058069,32.4578973788872,12574.6035405696,0.0,1.0
2025-01-31,32.785,33.0394,32.74,32.99,27204,32.3219450767343,32.572751934368,32.2775806561623,32.5240496593401,27593.7335417969,0.0,1.0
2025-02-03,32.5353,32.63,32.365,32.44,24070,32.0757718363603,32.1691342947641,31.9078771513956,31.981817852349,24414.8348166097,0.0,1.0
2025-02-04,32.606,32.68,32.52,32.52,16720,32.145473270459,32.2184280953996,32.0606879333659,32.0606879333659,16959.53627477,0.0,1.0
2025-02-05,32.7681,32.7681,32.6,32.64,23565,32.3052837721195,32.3052837721195,32.1395580143827,32.1789930548912,23902.6000188371,0.0,1.0
2025-02-06,32.8814,32.93,32.8001,32.9,29099,32.4169835243597,32.4648970985774,32.3368318045262,32.4353208181961,29515.8819413596,0.0,1.0
2025-02-07,32.64,32.8792,32.64,32.86,15439,32.1789930548912,32.4148145971317,32.1789930548912,32.3958857776876,15660.1842431922,0.0,1.0
2025-02-10,32.9287,32.94,32.85,32.85,16629,32.4636154597609,32.4747558587045,32.3860270175605,32.3860270175605,16867.2325785377,0.0,1.0
2025-02-11,32.974,32.988,32.89,32.89,21784,32.5082756431367,32.5220779073147,32.425462058069,32.425462058069,22096.0848211477,0.0,1.0
2025-02-12,33.0354,33.08,32.82,32.82,36713,32.5688084303172,32.6127785004841,32.3564507371792,32.3564507371792,37238.9626349062,0.0,1.0
2025-02-13,33.16,33.16,33.08,33.1,13846,32.691648581501,32.691648581501,32.6127785004841,32.6324960207383,14044.3623959609,0.0,1.0
2025-02-14,33.0827,33.1836,33.0827,33.17,14250,32.6154403657184,32.714915255401,32.6154403657184,32.7015073416281,14454.150234179,0.0,1.0
2025-02-18,33.166,33.26,33.166,33.18,35910,32.6975638375772,32.7902361827721,32.6975638375772,32.7113661017552,36424.4585901311,0.0,1.0
2025-02-19,32.91,32.93,32.855,32.91,18379,32.4451795783232,32.4648970985774,32.3909563976241,32.4451795783232,18642.3036599281,0.0,1.0
2025-02-20,32.8204,32.8399,32.73,32.83,13983,32.3568450875843,32.3760696698321,32.2677218960352,32.3663094973063,14183.3251034754,0.0,1.0
2025-02-21,32.618,32.9,32.589,32.9,19660,32.1573037826115,32.4353208181961,32.1287133782429,32.4353208181961,19941.6556915059,0.0,1.0
2025-02-24,32.6097,32.73,32.58,32.71,23650,32.149121011706,32.2677218960352,32.1198404941285,32.248004375781,23988.8177570761,0.0,1.0
2025-02-25,32.6639,32.8,32.57,32.78,30277,32.202555491595,32.336733216925,32.1099817340014,32.3170156966707,30710.7583607184,0.0,1.0
2025-02-26,32.6284,32.8528,32.58,32.75,29701,32.1675568931437,32.3887874703961,32.1198404941285,32.2874394162894,30126.506393358,0.0,1.0
2025-02-27,32.4891,32.76,32.46,32.67,32537,32.0302243645731,32.2972981764165,32.0015353726032,32.2085693352725,33003.1358715426,0.0,1.0
2025-02-28,32.4581,32.5596,32.29,32.47,65239,31.999662208179,32.0997286234692,31.8339364504423,32.0113941327303,66173.6355879021,0.0,1.0
2025-03-03,32.6,32.89,32.3978,32.87,22517,32.1395580143827,32.425462058069,31.9402138846126,32.4057445378147,22839.5860226673,0.0,1.0
2025-03-04,32.17,32.505,31.91,32.14,41469,31.715631328917,32.0458997931752,31.4593035656121,31.6860550485356,42063.0986709592,0.0,1.0
2025-03-05,32.69,32.7495,32.43,32.43,22638,32.2282868555267,32.2869464782831,31.9719590922219,31.9719590922219,22962.3195088663,0.0,1.0
2025-03-06,32.49,32.7428,32.4101,32.57,27164,32.0311116529845,32.2803411089979,31.9523401595689,32.1099817340014,27553.160488508,0.0,1.0
2025-03-07,32.84,32.85,32.4763,32.5399,21725,32.3761682574334,32.3860270175605,32.0176051516104,32.0803068660188,22036.2395675466,0.0,1.0
2025-03-10,32.1,32.33,31.96,32.33,27907,31.6466200080272,31.8733714909507,31.5085973662476,31.8733714909507,28306.8049533497,0.0,1.0
2025-03-11,31.96,32.1238,31.73,32.09,32318,31.5085973662476,31.6700838571297,31.2818458833241,31.6367612479001,32780.9984047858,0.0,1.0
2025-03-12,32.3519,32.42,32.18,32.39,106167,31.8949621756291,31.9621003320947,31.7254900890441,31.9325240517134,107687.983713129,0.0,1.0
2025-03-13,32.24,32.37,32.13,32.3,19951,31.7846426498067,31.9128065314592,31.6761962884085,31.8437952105694,20236.8246541829,0.0,1.0
2025-03-14,32.9387,32.94,32.65,32.65,36955,32.473474219888,32.4747558587045,32.1888518150183,32.1888518150183,37484.4296073042,0.0,1.0
2025-03-17,33.18,33.2481,32.975,32.98,34023,32.7113661017552,32.7785042582208,32.5092615191494,32.514190899213,34510.4248012261,0.0,1.0
2025-03-18,33.12,33.1935,33.06,33.19,50293,32.6522135409925,32.7246754279268,32.5930609802299,32.7212248618823,51013.5142264958,0.0,1.0
2025-03-19,33.26,33.34,33.17,33.18,22995,32.7902361827721,32.869106263789,32.7015073416281,32.7113661017552,23324.4340094699,0.0,1.0
2025-03-20,33.1,33.152,32.98,32.98,21796,32.6324960207383,32.6837615733993,32.514190899213,32.514190899213,22108.2567371344,0.0,1.0
2025-03-21,33.0,33.0399,32.8743,32.94,16589,32.5339084194672,32.5732448723744,32.4099838046694,32.4747558587045,16826.6595252488,0.0,1.0
2025-03-24,33.03,33.055,32.95,32.95,12172,32.5634846998485,32.5881316001663,32.4846146188316,32.4846146188316,12346.3801158194,0.0,1.0
2025-03-25,33.18,33.18,33.09,33.13,14370,32.7113661017552,32.7113661017552,32.6226372606112,32.6620723011196,14575.8693940458,0.0,1.0
2025-03-26,32.9665,33.13,32.9,33.1,19455,32.5008815730414,32.6620723011196,32.4353208181961,32.6324960207383,19733.7187934002,0.0,1.0
2025-03-27,32.94,33.026,32.9055,32.926,56461,32.4747558587045,32.5595411957977,32.440743136266,32.4609535945266,57269.8790436478,0.0,1.0
2025-03-28,32.58,32.8,32.5,32.8,9817,32.1198404941285,32.336733216925,32.0409704131116,32.336733216925,9957.64160343406,0.0,1.0
2025-03-31,32.2,32.2264,32.0,32.13,11335,31.7452076092983,31.7712347360339,31.5480324067561,31.6761962884085,11497.3889757487,0.0,1.0
2025-04-01,32.18,32.28,32.0,32.18,18298,31.7254900890441,31.8240776903152,31.5480324067561,31.7254900890441,18560.143227018,0.0,1.0
2025-04-02,32.15,32.17,31.75,31.75,22020,31.6959138086627,31.715631328917,31.3015634035783,31.3015634035783,22335.4658355524,0.0,1.0
2025-04-03,31.09,31.69,31.03,31.69,28818,30.6508852351889,31.2424108428156,30.5917326744263,31.2424108428156,29230.856242005,0.0,1.0
2025-04-04,29.45,29.94,29.37,29.92,130919,29.0340485743427,29.5171278205711,28.9551784933258,29.4974103003169,132794.589088314,0.0,1.0
2025-04-07,29.05,29.4,28.57,28.62,84222,28.6396981692582,28.9847547737071,28.1664776831569,28.2157714837925,85428.592352493,0.0,1.0
2025-04-08,29.0,30.08,28.86,30.06,48914,28.5904043686227,29.6551504623507,28.4523817268431,29.6354329420965,49614.7582143601,0.0,1.0
2025-04-09,30.87,30.89,28.8428,28.88,38783,30.4339925123925,30.4537100326467,28.4354246594245,28.4720992470974,39338.618142608,0.0,1.0
2025-04-10,30.04,30.16,29.57,30.12,11131,29.6157154218423,29.7340205433676,29.152353695868,29.6945855028591,11290.4664039752,0.0,1.0
2025-04-11,30.52,30.56,29.83,29.83,21259,30.0889359079436,30.128370948452,29.4086814591729,29.4086814591729,21563.5634967306,0.0,1.0
2025-04-14,30.8863,30.99,30.67,30.8137,32245,30.4500622913997,30.5522976339178,30.2368173098503,30.3784876928769,32706.9525825334,0.0,1.0
2025-04-15,31.15,31.22,30.99,31.01,38125,30.7100377959516,30.7790491168414,30.5522976339178,30.5720151541721,38671.1914160052,0.0,1.0
2025-04-16,30.8499,31.2099,30.7,31.08,46809,30.414176404537,30.769091769113,30.2663935902316,30.6410264750618,47479.6012850305,0.0,1.0
2025-04-17,31.2369,31.45,31.15,31.24,10280,30.7957104214562,31.0058005997649,30.7100377959516,30.7987666370956,10427.2746952533,0.0,1.0
2025-04-21,30.98,31.19,30.74,30.96,55643,30.5424388737907,30.7494728364601,30.30582863074,30.5227213535365,56440.1601038893,0.0,1.0
2025-04-22,31.62,31.71,31.37,31.37,14923,31.1733995219258,31.2621283630698,30.9269305187481,30.9269305187481,15136.7918557652,0.0,1.0
2025-04-23,31.85,32.03,31.78,31.86,23765,31.4001510048494,31.5776086871374,31.3311396839596,31.4100097649765,24105.4652852817,0.0,1.0
2025-04-24,32.0243,32.0243,31.78,31.79,15563,31.5719891938649,31.5719891938649,31.3311396839596,31.3409984440867,15785.9607083879,0.0,1.0
2025-04-25,32.22,32.22,32.02,32.03,7365,31.7649251295525,31.7649251295525,31.5677499270103,31.5776086871374,7470.51343682305,0.0,1.0
2025-04-28,32.19,32.28,32.08,32.17,26288,31.7353488491712,31.8240776903152,31.626902487773,31.715631328917,26664.6106214805,0.0,1.0
2025-04-29,32.44,32.46,32.275,32.28,18451,31.981817852349,32.0015353726032,31.8191483102516,31.8240776903152,18715.3351558482,0.0,1.0
2025-04-30,32.54,32.57,32.18,32.23,15091,32.0804054536201,32.1099817340014,31.7254900890441,31.7747838896796,15307.1986795786,0.0,1.0
2025-05-01,32.71,32.86,32.65,32.69,9290,32.248004375781,32.3958857776876,32.1888518150183,32.2282868555267,9423.09162635248,0.0,1.0
2025-05-02,33.0888,33.1268,32.9001,32.9001,14975,32.6214542093959,32.658917497879,32.4354194057974,32.4354194057974,15189.5368250408,0.0,1.0
2025-05-05,33.0395,33.12,32.98,32.98,13674,32.5728505219693,32.6522135409925,32.514190899213,32.514190899213,13869.8982668185,0.0,1.0
2025-05-06,32.92,33.065,32.88,32.88,13410,32.4550383384503,32.5979903602934,32.4156032979419,32.4156032979419,13602.1161151116,0.0,1.0
2025-05-07,33.08,33.08,32.9,32.9438,5354,32.6127785004841,32.6127785004841,32.4353208181961,32.4785021875528,5430.70318272241,0.0,1.0
2025-05-08,33.345,33.4242,33.245,33.29,7757,32.8740356438525,32.9521170240593,32.7754480425814,32.8198124631534,7868.1293590545,0.0,1.0
2025-05-09,33.49,33.5,33.361,33.46,12830,33.0169876656956,33.0268464258228,32.8898096600559,32.9874113853143,13013.8068424222,0.0,1.0
2025-05-12,34.05,34.05,33.8,33.93,8967,33.5690782328139,33.5690782328139,33.3226092296361,33.4507731112885,9095.46422104442,0.0,1.0
2025-05-13,33.8324,33.94,33.81,33.81,20820,33.3545516124479,33.4606318714157,33.3324679897632,33.3324679897632,21118.2742368847,0.0,1.0
2025-05-14,33.6995,33.85,33.66,33.85,9658,33.2235286903586,33.3719030302717,33.1845865878565,33.3719030302717,9796.36371661059,0.0,1.0
2025-05-15,33.87,33.89,33.8108,33.82,7655,33.3916205505259,33.4113380707801,33.3332566905734,33.3423267498903,7764.66807316773,0.0,1.0
2025-05-16,34.13,34.21,33.93,33.93,12871,33.6479483138308,33.7268183948477,33.4507731112885,33.4507731112885,13055.3942220434,0.0,1.0
2025-05-19,34.0915,34.0915,33.82,33.82,14616,33.6099920873414,33.6099920873414,33.3423267498903,33.3423267498903,14825.3936717726,0.0,1.0
2025-05-20,34.19,34.21,34.1,34.1,12926,33.7071008745934,33.7268183948477,33.6183720334494,33.6183720334494,13111.1821703156,0.0,1.0
2025-05-21,33.8713,34.125,33.8599,34.04,20509,33.3929021893424,33.6430189337672,33.3816632027975,33.5592194726868,20802.8187475633,0.0,1.0
2025-05-22,33.95,34.0,33.8054,33.81,6482,33.4704906315428,33.5197844321783,33.3279329601047,33.3324679897632,6574.86328547005,0.0,1.0
2025-05-23,33.8516,33.96,33.61,33.61,10843,33.373480431892,33.4803493916699,33.135292787221,33.135292787221,10998.3404202949,0.0,1.0
2025-05-27,34.5349,34.55,34.42,34.44,6404,34.0471295113775,34.0620162391694,33.933852357517,33.9535698777712,6495.74583155666,0.0,1.0
2025-05-28,34.3744,34.43,34.3305,34.41,8528,33.8888964113374,33.9437111176441,33.8456164543793,33.9239935973899,8650.17496119849,0.0,1.0
2025-05-29,34.2907,34.32,34.23,34.27,14477,33.8063785890734,33.8352647562459,33.7465359151019,33.7859709556103,14684.4023115937,0.0,1.0
2025-05-30,34.453,34.46,34.19,34.46,80665,33.9663862659365,33.9732873980254,33.7071008745934,33.9732873980254,81820.6335887753,0.0,1.0
2025-06-02,34.66,34.66,34.3779,34.42,11244,34.1704626005677,34.1704626005677,33.8923469773819,33.933852357517,11405.0852795164,0.0,1.0
2025-06-03,34.6,34.6,34.485,34.485,7802,34.111310039805,34.111310039805,33.9979342983432,33.9979342983432,7913.77404400453,0.0,1.0
2025-06-04,34.6,34.6499,34.57,34.57,7730,34.111310039805,34.1605052528393,34.0817337594237,34.0817337594237,7840.74254808447,0.0,1.0
2025-06-05,34.64,34.7059,34.57,34.61,7057,34.1507450803134,34.2157143095511,34.0817337594237,34.1211687999321,7158.10092649834,0.0,1.0
2025-06-06,34.766,34.825,34.6919,34.825,16662,34.274965457915,34.333132142665,34.2019120453731,34.333132142665,16900.7053475011,0.0,1.0
2025-06-09,34.7762,34.85,34.77,34.8,13842,34.2850213932447,34.3577790429828,34.2789089619659,34.3084852423472,14040.305090632,0.0,1.0
2025-06-10,34.854,34.8999,34.817,34.88,9534,34.3617225470336,34.4069742560171,34.3252451345633,34.3873553233641,9670.58725141493,0.0,1.0
2025-06-11,34.8575,34.995,34.8501,34.98,6568,34.3651731130781,34.5007310648259,34.357877630584,34.4859429246352,6662.09535004125,0.0,1.0
2025-06-12,34.83,34.9099,34.815,34.82,10659,34.3380615227286,34.4168330161442,34.3232733825379,34.3282027626014,10811.7043751659,0.0,1.0
2025-06-13,34.6,34.7,34.48,34.48,18273,34.111310039805,34.2098976410761,33.9930049182797,33.9930049182797,18534.7850687125,0.0,1.0
2025-06-16,34.774,34.9184,34.7705,34.78,17947,34.2828524660167,34.4252129622522,34.2794018999722,34.288767722093,18204.1146844078,0.0,1.0
2025-06-17,34.706,34.7843,34.68,34.73,18114,34.2158128971524,34.2930069889477,34.1901801208219,34.2394739214574,18373.507181889,0.0,1.0
2025-06-18,34.836,35.12,34.715,35.12,18622,34.3439767788048,34.6239655664148,34.2246857812668,34.6239655664148,18888.7849586584,0.0,1.0
2025-06-20,34.58,34.79,34.58,34.79,13545,34.0915925195508,34.2986264822201,34.0915925195508,34.2986264822201,13739.0501699617,0.0,1.0
2025-06-23,34.78,34.79,34.52,34.58,12152,34.288767722093,34.2986264822201,34.0324399587881,34.0915925195508,12326.093589175,0.0,1.0
2025-06-24,34.924,34.945,34.8338,34.86,6120,34.4307338679234,34.4514372641903,34.3418078515769,34.3676378031099,6207.6771532053,0.0,1.0
2025-06-25,34.78,34.93,34.73,34.905,23434,34.288767722093,34.4366491239997,34.2394739214574,34.4120022236819,23769.7232693158,0.0,1.0
2025-06-26,35.2157,35.2157,35.05,35.06,12277,34.7183139008312,34.7183139008312,34.554954245525,34.5648130056521,12452.8843807029,0.0,1.0
2025-06-27,35.5267,35.58,35.395,35.44,21530,35.0249213407844,35.0774685322619,34.8950814699103,34.9394458904823,21838.4459327631,0.0,1.0
2025-06-30,35.55,35.56,35.45,35.51,10977,35.0478922518806,35.0577510120077,34.9493046506095,35.0084572113721,11134.2601488128,0.0,1.0
2025-07-01,35.486,35.529,35.38,35.39,10255,34.9847961870671,35.0271888556136,34.8802933297197,34.8901520898468,10401.9165369478,0.0,1.0
2025-07-02,35.0373,35.04,34.905,34.92,14115,35.0373,35.04,34.905,34.92,14115,0.501956,1.0
2025-07-03,35.29,35.305,35.23,35.23,4882,35.29,35.305,35.23,35.23,4882,0.0,1.0
2025-07-07,35.08,35.23,35.06,35.18,29840,35.08,35.23,35.06,35.18,29840,0.0,1.0
2025-07-08,35.42,35.43,35.215,35.22,23309,35.42,35.43,35.215,35.22,23309,0.0,1.0
2025-07-09,35.61,35.61,35.4156,35.45,6896,35.61,35.61,35.4156,35.45,6896,0.0,1.0
2025-07-10,35.5819,35.6295,35.5,35.5,11987,35.5819,35.6295,35.5,35.5,11987,0.0,1.0
2025-07-11,35.5,35.5069,35.43,35.46,11665,35.5,35.5069,35.43,35.46,11665,0.0,1.0
2025-07-14,35.667,35.67,35.47,35.47,11135,35.667,35.67,35.47,35.47,11135,0.0,1.0
2025-07-15,35.497,35.67,35.48,35.67,17185,35.497,35.67,35.48,35.67,17185,0.0,1.0
2025-07-16,35.571,35.6,35.37,35.54,16572,35.571,35.6,35.37,35.54,16572,0.0,1.0
2025-07-17,35.85,35.86,35.69,35.69,7456,35.85,35.86,35.69,35.69,7456,0.0,1.0
2025-07-18,35.722,35.79,35.6799,35.79,7286,35.722,35.79,35.6799,35.79,7286,0.0,1.0
2025-07-21,35.7773,35.8193,35.7703,35.81,6681,35.7773,35.8193,35.7703,35.81,6681,0.0,1.0
2025-07-22,35.8871,35.95,35.67,35.75,17462,35.8871,35.95,35.67,35.75,17462,0.0,1.0
2025-07-23,36.38,36.42,36.16,36.17,10801,36.38,36.42,36.16,36.17,10801,0.0,1.0
2025-07-24,36.2826,36.34,36.22,36.22,12088,36.2826,36.34,36.22,36.22,12088,0.0,1.0
2025-07-25,36.3644,36.3644,36.2,36.2,4491,36.3644,36.3644,36.2,36.2,4491,0.0,1.0
2025-07-28,36.0646,36.15,36.03,36.15,20850,36.0646,36.15,36.03,36.15,20850,0.0,1.0
2025-07-29,36.0339,36.14,36.015,36.14,11841,36.0339,36.14,36.015,36.14,11841,0.0,1.0
2025-07-30,36.0869,36.1566,35.981,36.11,16395,36.0869,36.1566,35.981,36.11,16395,0.0,1.0
2025-07-31,36.0832,36.19,35.99,36.14,18903,36.0832,36.19,35.99,36.14,18903,0.0,1.0
2025-08-01,35.7844,35.8135,35.5968,35.8,12494,35.7844,35.8135,35.5968,35.8,12494,0.0,1.0
2025-08-04,36.184,36.184,36.0,36.0,8107,36.184,36.184,36.0,36.0,8107,0.0,1.0
2025-08-05,36.2681,36.31,36.21,36.28,8824,36.2681,36.31,36.21,36.28,8824,0.0,1.0
2025-08-06,36.3661,36.39,36.29,36.29,15881,36.3661,36.39,36.29,36.29,15881,0.0,1.0
2025-08-07,36.61,36.65,36.5057,36.65,10128,36.61,36.65,36.5057,36.65,10128,0.0,1.0
2025-08-08,36.7693,36.7843,36.71,36.71,10620,36.7693,36.7843,36.71,36.71,10620,0.0,1.0
2025-08-11,36.7016,36.75,36.69,36.69,9640,36.7016,36.75,36.69,36.69,9640,0.0,1.0
2025-08-12,36.899,36.899,36.79,36.79,17825,36.899,36.899,36.79,36.79,17825,0.0,1.0
2025-08-13,36.8749,36.875,36.76,36.7843,12764,36.8749,36.875,36.76,36.7843,12764,0.0,1.0
2025-08-14,36.8674,36.8714,36.73,36.75,12237,36.8674,36.8714,36.73,36.75,12237,0.0,1.0
2025-08-15,36.8498,36.88,36.8,36.85,18715,36.8498,36.88,36.8,36.85,18715,0.0,1.0
2025-08-18,37.0155,37.0155,36.9,36.91,5377,37.0155,37.0155,36.9,36.91,5377,0.0,1.0
2025-08-19,37.1476,37.2,37.071,37.15,7082,37.1476,37.2,37.071,37.15,7082,0.0,1.0
2025-08-20,37.1,37.12,36.98,37.12,14888,37.1,37.12,36.98,37.12,14888,0.0,1.0
2025-08-21,37.0857,37.11,37.0,37.0,14347,37.0857,37.11,37.0,37.0,14347,0.0,1.0
2025-08-22,37.4648,37.485,37.25,37.25,7489,37.4648,37.485,37.25,37.25,7489,0.0,1.0
2025-08-25,37.3384,37.439,37.32,37.38,9299,37.3384,37.439,37.32,37.38,9299,0.0,1.0
2025-08-26,37.2,37.28,37.1419,37.16,9998,37.2,37.28,37.1419,37.16,9998,0.0,1.0
2025-08-27,37.1672,37.1714,37.04,37.04,11111,37.1672,37.1714,37.04,37.04,11111,0.0,1.0
2025-08-28,37.1442,37.1874,37.1,37.12,8987,37.1442,37.1874,37.1,37.12,8987,0.0,1.0
2025-08-29,36.9929,37.03,36.96,37.03,9432,36.9929,37.03,36.96,37.03,9432,0.0,1.0
2025-09-02,36.76,36.76,36.6,36.6,8624,36.76,36.76,36.6,36.6,8624,0.0,1.0
2025-09-03,36.7243,36.755,36.582,36.74,36013,36.7243,36.755,36.582,36.74,36013,0.0,1.0
2025-09-04,37.0,37.0,36.82,36.82,14970,37.0,37.0,36.82,36.82,14970,0.0,1.0
2025-09-05,37.051,37.16,36.88,37.1,21276,37.051,37.16,36.88,37.1,21276,0.0,1.0
2025-09-08,37.3935,37.41,37.31,37.31,10972,37.3935,37.41,37.31,37.31,10972,0.0,1.0
2025-09-09,37.3831,37.3831,37.2,37.25,5722,37.3831,37.3831,37.2,37.25,5722,0.0,1.0
2025-09-10,37.25,37.3381,37.24,37.32,12758,37.25,37.3381,37.24,37.32,12758,0.0,1.0
2025-09-11,37.5771,37.58,37.5,37.5,5332,37.5771,37.58,37.5,37.5,5332,0.0,1.0
2025-09-12,37.525,37.56,37.475,37.56,11954,37.525,37.56,37.475,37.56,11954,0.0,1.0
2025-09-15,37.6721,37.7,37.53,37.53,8653,37.6721,37.7,37.53,37.53,8653,0.0,1.0
2025-09-16,37.4757,37.4995,37.44,37.49,6380,37.4757,37.4995,37.44,37.49,6380,0.0,1.0
2025-09-17,37.3891,37.4699,37.3891,37.45,8631,37.3891,37.4699,37.3891,37.45,8631,0.0,1.0
2025-09-18,37.7244,37.7554,37.58,37.58,26864,37.7244,37.7554,37.58,37.58,26864,0.0,1.0
2025-09-19,37.6098,37.635,37.5405,37.58,10319,37.6098,37.635,37.5405,37.58,10319,0.0,1.0
2025-09-22,37.669,37.669,37.5003,37.53,20561,37.669,37.669,37.5003,37.53,20561,0.0,1.0
2025-09-23,37.589,37.79,37.57,37.74,9395,37.589,37.79,37.57,37.74,9395,0.0,1.0
2025-09-24,37.4824,37.585,37.4,37.57,10113,37.4824,37.585,37.4,37.57,10113,0.0,1.0
2025-09-25,37.4453,37.47,37.3454,37.36,9584,37.4453,37.47,37.3454,37.36,9584,0.0,1.0
2025-09-26,37.552,37.552,37.45,37.49,13618,37.552,37.552,37.45,37.49,13618,0.0,1.0
2025-09-29,37.5662,37.58,37.5,37.56,10002,37.5662,37.58,37.5,37.56,10002,0.0,1.0
2025-09-30,37.6197,37.6197,37.47,37.6,9679,37.6197,37.6197,37.47,37.6,9679,0.0,1.0
2025-10-01,37.6128,37.64,37.55,37.64,7085,37.6128,37.64,37.55,37.64,7085,0.0,1.0
2025-10-02,37.699,37.699,37.55,37.65,16348,37.699,37.699,37.55,37.65,16348,0.0,1.0
2025-10-03,38.059,38.059,37.94,37.94,7068,38.059,38.059,37.94,37.94,7068,0.0,1.0
2025-10-06,38.318,38.3517,38.26,38.29,6114,38.318,38.3517,38.26,38.29,6114,0.0,1.0
2025-10-07,38.125,38.24,38.07,38.24,29475,38.125,38.24,38.07,38.24,29475,0.0,1.0
2025-10-08,38.2618,38.2633,38.2,38.25,9500,38.2618,38.2633,38.2,38.25,9500,0.0,1.0
2025-10-09,38.325,38.42,38.2687,38.42,8867,38.325,38.42,38.2687,38.42,8867,0.0,1.0
2025-10-10,37.4509,38.0716,37.4,38.0716,11194,37.4509,38.0716,37.4,38.0716,11194,0.0,1.0
2025-10-13,37.8185,37.8526,37.68,37.7,14307,37.8185,37.8526,37.68,37.7,14307,0.0,1.0
2025-10-14,37.9229,37.98,37.62,37.62,9515,37.9229,37.98,37.62,37.62,9515,0.0,1.0
2025-10-15,37.9399,38.05,37.8,38.0,14288,37.9399,38.05,37.8,38.0,14288,0.0,1.0
2025-10-16,37.8811,38.02,37.77,37.98,22579,37.8811,38.02,37.77,37.98,22579,0.0,1.0
2025-10-17,37.82,37.85,37.68,37.69,16075,37.82,37.85,37.68,37.69,16075,0.0,1.0
2025-10-20,38.1128,38.13,38.025,38.025,11109,38.1128,38.13,38.025,38.025,11109,0.0,1.0
2025-10-21,38.011,38.1,37.9322,37.9322,19532,38.011,38.1,37.9322,37.9322,19532,0.0,1.0
2025-10-22,38.1524,38.24,38.0,38.12,9431,38.1524,38.24,38.0,38.12,9431,0.0,1.0
2025-10-23,38.5136,38.55,38.41,38.45,26855,38.5136,38.55,38.41,38.45,26855,0.0,1.0
2025-10-24,38.6508,38.7025,38.65,38.65,4705,38.6508,38.7025,38.65,38.65,4705,0.0,1.0
2025-10-27,38.8467,38.91,38.7775,38.91,8314,38.8467,38.91,38.7775,38.91,8314,0.0,1.0
2025-10-28,38.4484,38.57,38.4484,38.57,9132,38.4484,38.57,38.4484,38.57,9132,0.0,1.0
2025-10-29,38.2875,38.38,38.13,38.38,22131,38.2875,38.38,38.13,38.38,22131,0.0,1.0
2025-10-30,38.4018,38.485,38.27,38.27,15201,38.4018,38.485,38.27,38.27,15201,0.0,1.0
2025-10-31,38.3331,38.38,38.2547,38.38,10345,38.3331,38.38,38.2547,38.38,10345,0.0,1.0
2025-11-03,38.23,38.33,38.23,38.33,14420,38.23,38.33,38.23,38.33,14420,0.0,1.0
2025-11-04,38.0428,38.18,37.98,38.1,12130,38.0428,38.18,37.98,38.1,12130,0.0,1.0
2025-11-05,38.1381,38.1684,38.0614,38.0614,9407,38.1381,38.1684,38.0614,38.0614,9407,0.0,1.0
2025-11-06,37.7986,38.0,37.7135,37.96,11458,37.7986,38.0,37.7135,37.96,11458,0.0,1.0
2025-11-07,37.9341,37.9346,37.625,37.72,5709,37.9341,37.9346,37.625,37.72,5709,0.0,1.0
2025-11-10,38.358,38.375,38.2,38.26,5075,38.358,38.375,38.2,38.26,5075,0.0,1.0
2025-11-11,38.4201,38.435,38.32,38.32,8320,38.4201,38.435,38.32,38.32,8320,0.0,1.0
2025-11-12,38.6163,38.689,38.55,38.55,10777,38.6163,38.689,38.55,38.55,10777,0.0,1.0
2025-11-13,38.32,38.55,38.269,38.55,11025,38.32,38.55,38.269,38.55,11025,0.0,1.0
2025-11-14,38.37,38.408595,38.04,38.04,20475,38.37,38.408595,38.04,38.04,20475,0.0,1.0
2025-11-17,38.12,38.35,37.9774,38.22,7057,38.12,38.35,37.9774,38.22,7057,0.0,1.0
2025-11-18,37.6247,37.67,37.4392,37.58,8292,37.6247,37.67,37.4392,37.58,8292,0.0,1.0
2025-11-19,37.7881,37.9274,37.69,37.9274,23642,37.7881,37.9274,37.69,37.9274,23642,0.0,1.0
2025-11-20,37.4951,38.07,37.4951,37.88,69834,37.4951,38.07,37.4951,37.88,69834,0.0,1.0
2025-11-21,37.87,37.93,37.5879,37.71,73890,37.87,37.93,37.5879,37.71,73890,0.0,1.0
2025-11-24,38.0709,38.085,37.91,37.94,21456,38.0709,38.085,37.91,37.94,21456,0.0,1.0
2025-11-25,38.425,38.4283,38.09,38.2256,21909,38.425,38.4283,38.09,38.2256,21909,0.0,1.0
2025-11-26,38.7985,38.8507,38.58,38.6,10856,38.7985,38.8507,38.58,38.6,10856,0.0,1.0