date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-08-25,20.0,20.0,20.0,20.0,1401,17.5377889508413,17.5377889508413,17.5377889508413,17.5377889508413,1597.69284934039,0.0,1.0
2016-08-26,19.86,20.0,19.86,20.0,208029,17.4150244281854,17.5377889508413,17.4150244281854,17.5377889508413,237235.150432143,0.0,1.0
2016-08-29,19.9649,19.98,19.948,19.97,16568,17.5070101312326,17.5202511618905,17.4921906995691,17.511482267415,18894.0579071174,0.0,1.0
2016-08-30,19.8672,19.88,19.8672,19.8736,2557,17.4213380322077,17.4325622171363,17.4213380322077,17.426950124672,2915.98901910305,0.0,1.0
2016-08-31,19.87,20.785,19.848,19.8684,173226,17.4237933226608,18.2261471671618,17.4045017548149,17.4223902995448,197545.996802169,0.0,1.0
2016-09-01,19.89,19.89,19.85,19.89,5701,17.4413311116117,17.4413311116117,17.40625553371,17.4413311116117,6501.38967458211,0.0,1.0
2016-09-02,19.99,20.0,19.945,20.0,2348,17.5290200563659,17.5377889508413,17.4895600312265,17.5377889508413,2677.64654550409,0.0,1.0
2016-09-06,20.026,20.29,20.02,20.29,3196,17.5605880764774,17.7920868906285,17.5553267397921,17.7920868906285,3644.70117522618,0.0,1.0
2016-09-07,20.0,20.19,19.97,20.02,20198,17.5377889508413,17.7043979458743,17.511482267415,17.5553267397921,23033.6903433099,0.0,1.0
2016-09-08,19.9499,19.95,19.935,19.935,1160,17.4938567895194,17.4939444784642,17.4807911367511,17.4807911367511,1322.85774820475,0.0,1.0
2016-09-09,19.42,20.07,19.42,20.07,14450,17.0291930712669,17.5991712121692,17.0291930712669,17.5991712121692,16478.7021220333,0.0,1.0
2016-09-12,19.6703,19.6968,19.6703,19.6968,813,17.2486784999867,17.2719160703466,17.2486784999867,17.2719160703466,927.140818353843,0.0,1.0
2016-09-13,19.47,19.47,19.4001,19.43,2277,17.073037543644,17.073037543644,17.0117429712608,17.0379619657423,2596.67852815708,0.0,1.0
2016-09-14,19.4099,19.416,19.388,19.388,1758,17.0203364878467,17.0256855134767,17.0011326089456,17.0011326089456,2004.81372529651,0.0,1.0
2016-09-15,19.61,19.61,19.526,19.526,1333,17.1958020662999,17.1958020662999,17.1221433527064,17.1221433527064,1520.14601582494,0.0,1.0
2016-09-16,19.508,19.54,19.5004,19.5004,1678,17.1063593426506,17.134419804972,17.0996949828493,17.0996949828493,1913.5821564548,0.0,1.0
2016-09-19,19.6399,19.64,19.6046,19.636,1311,17.2220210607814,17.2221087497262,17.1910668632832,17.218601191936,1495.05733439347,0.0,1.0
2016-09-20,19.689,19.689,19.657,19.657,1200,17.2650763326557,17.2650763326557,17.2370158703344,17.2370158703344,1368.4735326256,0.0,1.0
2016-09-21,19.67,19.74,19.66,19.66,1940,17.2484154331524,17.3097976944804,17.239646538677,17.239646538677,2212.36554441139,0.0,1.0
2016-09-22,20.02,20.03,19.9301,20.0,2689,17.5553267397921,17.5640956342676,17.4764943784581,17.5377889508413,3066.52110769187,0.0,1.0
2016-09-23,20.01,20.01,19.93,19.98,6386,17.5465578453167,17.5465578453167,17.4764066895134,17.5202511618905,7282.55998278924,0.0,1.0
2016-09-26,19.85,20.77,19.85,19.89,6224,17.40625553371,18.2129938254487,17.40625553371,17.4413311116117,7097.81605588477,0.0,1.0
2016-09-27,19.8865,19.92,19.869,19.88,2241,17.4382619985453,17.4676377950379,17.4229164332133,17.4325622171363,2555.6243221783,0.0,1.0
2016-09-28,19.8865,19.8865,19.8865,19.8865,162,17.4382619985453,17.4382619985453,17.4382619985453,17.4382619985453,184.743926904456,0.0,1.0
2016-09-29,19.74,19.74,19.718,19.718,1332,17.3097976944804,17.3097976944804,17.2905061266344,17.2905061266344,1519.00562121441,0.0,1.0
2016-09-30,19.826,19.826,19.785,19.786,2280,17.385210186969,17.385210186969,17.3492577196198,17.3501346090673,2600.09971198864,0.0,1.0
2016-10-03,19.6662,19.6662,19.6662,19.6662,215,17.2450832532518,17.2450832532518,17.2450832532518,17.2450832532518,245.184841262086,0.0,1.0
2016-10-04,19.436,19.44,19.36,19.4236,4642,17.0432233024276,17.0467308602177,16.9765797044144,17.0323498732781,5293.71178204002,0.0,1.0
2016-10-05,19.425,19.425,19.425,19.425,295,17.0335775185046,17.0335775185046,17.0335775185046,17.0335775185046,336.416410103794,0.0,1.0
2016-10-06,19.4699,19.49,19.458,19.49,1361,17.0729498546993,17.0905753325949,17.0625148702735,17.0905753325949,1552.07706491953,0.0,1.0
2016-10-07,19.44,19.48,19.354,19.48,149776,17.0467308602177,17.0818064381194,16.9713183677291,17.0818064381194,170803.743185444,0.0,1.0
2016-10-10,19.5013,19.5013,19.44,19.4735,6897,17.1004841833521,17.1004841833521,17.0467308602177,17.0761066567104,7865.30162876562,0.0,1.0
2016-10-11,19.3,19.39,19.06,19.06,1631,16.9239663375619,17.0028863878406,16.7135128701518,16.7135128701518,1859.98360976029,0.0,1.0
2016-10-12,19.43,19.43,19.33,19.33,2544,17.0379619657423,17.0379619657423,16.9502730209881,16.9502730209881,2901.16388916627,0.0,1.0
2016-10-13,19.4175,19.47,19.4175,19.4594,927,17.0270008476481,17.073037543644,17.0270008476481,17.0637425155001,1057.14580395327,0.0,1.0
2016-10-14,19.46,19.52,19.406,19.47,83588,17.0642686491686,17.1168820160211,17.0169166190013,17.073037543644,95323.3047042571,0.0,1.0
2016-10-17,19.4068,19.4299,19.4068,19.4296,3059,17.0176181305594,17.0378742767976,17.0176181305594,17.0376112099633,3488.46711358475,0.0,1.0
2016-10-18,19.43,19.48,19.43,19.4774,17649,17.0379619657423,17.0818064381194,17.0379619657423,17.0795265255558,20126.824481091,0.0,1.0
2016-10-19,19.4046,19.44,19.4046,19.44,3874,17.0156889737748,17.0467308602177,17.0156889737748,17.0467308602177,4417.88872115963,0.0,1.0
2016-10-20,19.377,19.39,19.35,19.38,4657,16.9914868250226,17.0028863878406,16.967810809939,16.9941174933652,5310.81770119784,0.0,1.0
2016-10-21,19.294,19.33,19.27,19.27,5753,16.9187050008766,16.9502730209881,16.8976596541356,16.8976596541356,6560.69019432923,0.0,1.0
2016-10-24,19.3866,19.3866,19.37,19.37,1526,16.999904963719,16.999904963719,16.9853485988898,16.9853485988898,1740.24217565555,0.0,1.0
2016-10-25,19.41,19.41,19.39,19.39,1729,17.0204241767915,17.0204241767915,17.0028863878406,17.0028863878406,1971.74228159138,0.0,1.0
2016-10-26,19.3947,19.3947,19.36,19.36,1866,17.0070077682441,17.0070077682441,16.9765797044144,16.9765797044144,2127.97634323281,0.0,1.0
2016-10-27,19.3947,19.3947,19.3947,19.3947,359,17.0070077682441,17.0070077682441,17.0070077682441,17.0070077682441,409.401665177158,0.0,1.0
2016-10-28,19.375,19.38,19.27,19.38,1456,16.9897330461275,16.9941174933652,16.8976596541356,16.9941174933652,1660.41455291906,0.0,1.0
2016-10-31,19.3694,19.38,19.3694,19.3799,2424,16.9848224652213,16.9941174933652,16.9848224652213,16.9940298044205,2764.31653590371,0.0,1.0
2016-11-01,19.1512,19.1512,19.1512,19.1512,381,16.7934851877676,16.7934851877676,16.7934851877676,16.7934851877676,434.490346608628,0.0,1.0
2016-11-02,19.1637,19.21,19.1637,19.21,841,16.8044463058619,16.8450462872831,16.8044463058619,16.8450462872831,959.071867448439,0.0,1.0
2016-11-03,19.118,19.15,19.1095,19.15,3074,16.7643724581092,16.7924329204305,16.7569188978051,16.7924329204305,3505.57303274258,0.0,1.0
2016-11-04,19.0267,19.15,19.0267,19.0905,3041,16.6843124515486,16.7924329204305,16.6843124515486,16.7402579983018,3467.94001059538,0.0,1.0
2016-11-07,19.345,19.345,19.3399,19.34,985,16.9634263627013,16.9634263627013,16.9589542265188,16.9590419154635,1123.28869136351,0.0,1.0
2016-11-08,19.53,19.53,19.4701,19.4701,2024,17.1256509104965,17.1256509104965,17.0731252325888,17.0731252325888,2308.15869169518,0.0,1.0
2016-11-09,19.628,19.68,19.48,19.48,2245945,17.2115860763557,17.2571843276278,17.0818064381194,17.0818064381194,2561263.57352733,0.0,1.0
2016-11-10,19.625,20.17,19.5243,20.17,9140,17.208955408013,17.6868601569235,17.1206526406455,17.6868601569235,10423.206740165,0.0,1.0
2016-11-11,19.615,19.63,19.5686,19.6,12143,17.2001865135376,17.2133398552507,17.1594988431717,17.1870331718245,13847.8117555605,0.0,1.0
2016-11-14,19.5896,19.64,19.54,19.6257,3884,17.17791352157,17.2221087497262,17.134419804972,17.2095692306263,4429.29266726487,0.0,1.0
2016-11-15,19.6558,19.66,19.57,19.6069,26093,17.2359636029973,17.239646538677,17.1607264883982,17.1930837090125,29756.3165723332,0.0,1.0
2016-11-16,19.6065,20.011,19.59,20.011,7591,17.1927329532335,17.5474347347643,17.1782642773491,17.5474347347643,8656.73548846744,0.0,1.0
2016-11-17,19.7032,19.7032,19.44,19.44,6946,17.2775281628108,17.2775281628108,17.0467308602177,17.0467308602177,7921.18096468119,0.0,1.0
2016-11-18,19.6435,19.6763,19.62,19.6763,8652,17.2251778627926,17.2539398366719,17.2045709607753,17.2539398366719,9866.69417023055,0.0,1.0
2016-11-21,19.7004,19.7553,19.66,19.683,6128,17.2750728723577,17.3232141030278,17.239646538677,17.2598149959705,6988.33817327473,0.0,1.0
2016-11-22,19.768,19.7999,19.7101,19.7401,6239,17.3343505990115,17.3623233723881,17.2835786999989,17.3098853834251,7114.92197504261,0.0,1.0
2016-11-23,19.7996,19.8,19.25,19.25,10425,17.3620603055539,17.3624110613329,16.8801218651848,16.8801218651848,11888.6138146849,0.0,1.0
2016-11-25,19.8622,19.8628,19.8538,19.8628,1348,17.41695358497,17.4174797186385,17.4095877136107,17.4174797186385,1537.25193498276,0.0,1.0
2016-11-28,19.909,19.92,19.83,19.83,16617,17.457992011115,17.4676377950379,17.3887177447592,17.3887177447592,18949.937243033,0.0,1.0
2016-11-29,19.9299,19.9406,19.89,19.8991,5265,17.4763190005686,17.4857017176573,17.4413311116117,17.4493108055843,6004.17762439482,0.0,1.0
2016-11-30,19.8107,19.93,19.778,19.93,5139,17.3717937784216,17.4764066895134,17.343119493487,17.4764066895134,5860.48790346913,0.0,1.0
2016-12-01,19.638,19.7345,19.6,19.7345,7933,17.2203549708311,17.3049748025189,17.1870331718245,17.3049748025189,9046.75044526572,0.0,1.0
2016-12-02,19.6965,20.645,19.68,20.4113,6208,17.2716530035123,18.1033826445059,17.2571843276278,17.8984535806154,7079.56974211643,0.0,1.0
2016-12-05,19.7234,19.789,19.7,19.789,7529,17.2952413296512,17.3527652774099,17.2747221165787,17.3527652774099,8586.0310226151,0.0,1.0
2016-12-06,19.79,19.79,19.735,19.7596,3743,17.3536421668575,17.3536421668575,17.3054132472427,17.3269847276522,4268.49702718134,0.0,1.0
2016-12-07,20.01,20.33,19.8142,19.84,7277,17.5465578453167,17.8271624685302,17.374862891488,17.3974866392346,8298.65158076375,0.0,1.0
2016-12-08,19.978,21.0,19.94,21.0,13690,17.5184973829954,18.4146783983834,17.4851755839888,18.4146783983834,15612.002218037,0.0,1.0
2016-12-09,20.1101,20.1101,19.9762,19.9762,4924,17.6343344790157,17.6343344790157,17.5169189819898,17.5169189819898,5615.30306220704,0.0,1.0
2016-12-12,20.1942,20.3502,20.14,20.3,17322,17.708080881554,17.8448756353705,17.6605534734972,17.8008557851039,19753.9154434505,0.0,1.0
2016-12-13,20.3196,21.29,19.3392,21.29,21864,17.8180428182757,18.6689763381706,16.9583404039055,18.6689763381706,24933.5877644385,0.0,1.0
2016-12-14,20.15,20.33,20.12,20.32,17110,17.6693223679726,17.8271624685302,17.6430156845464,17.8183935740548,19512.15178602,0.0,1.0
2016-12-15,20.2059,20.245,20.16,20.16,8458,17.7183404880902,17.7526268654891,17.678091262448,17.678091262448,9645.45761578944,0.0,1.0
2016-12-16,20.22,20.5656,20.2,20.44,5121,17.7307046293006,18.0337576223711,17.7131668403497,17.9236203077598,5839.96080047973,0.0,1.0
2016-12-19,20.31,20.32,20.2701,20.3035,8035,17.8096246795793,17.8183935740548,17.7746367906224,17.8039248981703,9163.07069553893,0.0,1.0
2016-12-20,20.2903,21.1456,20.29,21.1456,17130,17.7923499574628,18.5423535019455,17.7920868906285,18.5423535019455,19534.9596782304,0.0,1.0
2016-12-21,20.18,20.42,20.18,20.42,5923,17.7579758911191,17.9691708472078,17.7579758911191,17.9691708472078,6730.84256521465,0.0711,1.0
2016-12-22,20.2082,20.22,19.97,19.97,17565,17.7827912984595,17.7931750504672,17.5731803045416,17.5731803045416,19960.7039773756,0.0,1.0
2016-12-23,20.1861,20.33,20.17,20.33,6347,17.7633437629197,17.8899727386745,17.7491761012821,17.8899727386745,7212.67225416467,0.0,1.0
2016-12-27,20.21,20.4516,20.21,20.41,19591,17.7843752606302,17.9969781830928,17.7843752606302,17.9603710573707,22263.0316891981,0.0,1.0
2016-12-28,20.1099,20.38,20.1,20.38,5420,17.6962893643616,17.9339716878596,17.6875775724229,17.9339716878596,6159.23800497439,0.0,1.0
2016-12-29,20.15,20.63,20.14,20.19,5854,17.731576521608,18.1539664337853,17.722776731771,17.7667756809562,6652.4316016827,0.0,1.0
2016-12-30,20.068,20.1399,20.068,20.1368,3963,17.6594182449444,17.7226887338726,17.6594182449444,17.7199607990232,4503.5166445966,0.0,1.0
2017-01-03,20.12,20.1484,19.96,20.01,23609,17.705177152097,17.7301685552341,17.5643805147045,17.6083794638897,26829.049826465,0.0,1.0
2017-01-04,20.2261,20.25,20.2177,20.2295,8079,17.7985429222678,17.8195744199783,17.7911510988047,17.8015348508124,9180.9010778945,0.0,1.0
2017-01-05,20.24,20.25,20.2,20.2,10656,17.8107746301413,17.8195744199783,17.7755754707932,17.7755754707932,12109.3801071969,0.0,1.0
2017-01-06,20.3125,20.33,20.23,20.26,5030,17.8745731064597,17.8899727386745,17.8019748403043,17.8283742098153,5716.04560240245,0.0,1.0
2017-01-09,20.171,20.36,20.171,20.36,2817,17.7500560802658,17.9163721081856,17.7500560802658,17.9163721081856,3201.21281550053,0.0,1.0
2017-01-10,20.1493,20.2043,20.13,20.13,5385,17.7309605363195,17.7793593804231,17.713976941934,17.713976941934,6119.46432782049,0.0,1.0
2017-01-11,20.155,20.18,20.1015,20.1219,19893,17.7359764165266,17.7579758911191,17.6888975408985,17.706849112166,22606.2217034973,0.0,1.0
2017-01-12,20.12,20.1398,20.01,20.1,10314,17.705177152097,17.7226007359743,17.6083794638897,17.6875775724229,11720.7344618645,0.0,1.0
2017-01-13,20.1699,20.21,20.1304,20.173,35415,17.7490881033837,17.7843752606302,17.7143289335275,17.7518160382332,40245.2793258614,0.0,1.0
2017-01-17,20.13,20.27,20.0707,20.27,17703,17.713976941934,17.8371739996524,17.6617941882004,17.8371739996524,20117.5259044394,0.0,1.0
2017-01-18,20.19,20.24,20.1368,20.165,57116,17.7667756809562,17.8107746301413,17.7199607990232,17.7447762063636,64906.095552051,0.0,1.0
2017-01-19,20.1205,20.2609,19.95,19.95,5810,17.7056171415888,17.8291661909007,17.5555807248675,17.5555807248675,6602.43040754636,0.0,1.0
2017-01-20,20.2125,20.255,20.15,20.2544,10614,17.7865752080895,17.8239743148968,17.731576521608,17.8234463275066,12061.6516946122,0.0,1.0
2017-01-23,20.19,20.19,20.11,20.1606,8193,17.7667756809562,17.7667756809562,17.6963773622599,17.7409042988353,9310.44962633858,0.0,1.0
2017-01-24,20.5296,20.6,20.2038,20.6,7193,18.0656165438216,18.1275670642742,17.7789193909312,18.1275670642742,8174.05885051305,0.0,1.0
2017-01-25,20.57,20.87,20.3954,20.87,53480,18.1011676947631,18.3651613898739,17.9475233642087,18.3651613898739,60774.1786911498,0.0,1.0
2017-01-26,20.45,20.5092,20.36,20.36,12629,17.9955702167188,18.047664972554,17.9163721081856,17.9163721081856,14351.4791079007,0.0,1.0
2017-01-27,20.4147,20.82,20.1101,20.82,25705,17.9645069585941,18.3211624406888,17.6964653601583,18.3211624406888,29210.9248925954,0.0,1.0
2017-01-30,20.34,20.5,20.26,20.5,17743,17.8987725285115,18.039569165904,17.8283742098153,18.039569165904,20162.9815354725,0.0,1.0
2017-01-31,20.31,20.31,20.2,20.2388,13606,17.8723731590005,17.8723731590005,17.7755754707932,17.8097186553608,15461.7328958822,0.0,1.0
2017-02-01,20.124,20.82,20.0701,20.82,20139,17.7086970680318,18.3211624406888,17.6612662008102,18.3211624406888,22885.7738343504,0.0,1.0
2017-02-02,20.2799,20.2799,20.2012,20.2206,20230,17.845885791591,17.845885791591,17.7766314455736,17.7937030378575,22989.1853949506,0.0,1.0
2017-02-03,20.3891,20.42,20.29,20.42,13942,17.9419794966113,17.9691708472078,17.8547735793264,17.9691708472078,15843.5601965596,0.0,1.0
2017-02-06,20.3084,20.3495,20.291,20.3331,5065,17.8709651926265,17.9071323288567,17.8556535583101,17.892700673524,5755.81927955635,0.0,1.0
2017-02-07,20.36,20.4099,20.24,20.24,29407,17.9163721081856,17.9602830594724,17.8107746301413,17.8107746301413,33417.8435447015,0.0,1.0
2017-02-08,20.3786,20.41,20.3366,20.3366,17952,17.9327397172825,17.9603710573707,17.895780599967,17.895780599967,20400.48720762,0.0,1.0
2017-02-09,20.4606,20.5194,20.415,20.51,8826,18.0048979939461,18.0566407581878,17.9647709522892,18.048368955741,10029.7849874362,0.0,1.0
2017-02-10,20.55,20.5999,20.45,20.52,17294,18.0835681150891,18.1274790663759,17.9955702167188,18.057168745578,19652.7420771268,0.0,1.0
2017-02-13,20.6704,20.7,20.6201,20.6458,10336,18.1895175847269,18.2155649626445,18.1452546418467,18.1678701017278,11745.7350589327,0.0,1.0
2017-02-14,20.7481,20.77,20.62,20.77,9596,18.2578919517606,18.2771634915037,18.1451666439483,18.2771634915037,10904.8058848218,0.0,1.0
2017-02-15,20.83,20.8713,20.7,20.7211,14211,18.3299622305258,18.3663053625528,18.2155649626445,18.2341325192006,16149.2493152567,0.0,1.0
2017-02-16,20.9135,21.43,20.8297,21.43,18934,18.403440475665,18.8579496207474,18.3296982368307,18.8579496207474,21516.4229494807,0.0,1.0
2017-02-17,21.0164,21.0164,20.8861,20.91,9857,18.493990313088,18.493990313088,18.3793290515116,18.400360549222,11201.4038773123,0.0,1.0
2017-02-21,21.1101,21.3061,21.03,21.3061,12332,18.5764443438609,18.7489202246667,18.5059580272664,18.7489202246667,14013.9710474805,0.0,1.0
2017-02-22,21.11,21.1199,21.05,21.09,9817,18.5763563459626,18.5850681379012,18.5235576069404,18.5587567662885,11155.9482462793,0.0,1.0
2017-02-23,21.16,21.2589,21.0924,21.2589,7136,18.6203552951477,18.7073852166359,18.5608687158494,18.7073852166359,8109.28457629102,0.0,1.0
2017-02-24,21.26,21.28,21.1618,21.19,7821,18.708353193518,18.725952773192,18.6219392573184,18.6467546646588,8887.71225773149,0.0,1.0
2017-02-27,21.23,21.2655,21.1815,21.2572,5526,18.6819538240069,18.7131930779283,18.6392748432973,18.7058892523636,6279.6954272119,0.0,1.0
2017-02-28,21.2018,21.25,21.18,21.2176,6492,18.6571384166665,18.6995534036809,18.6379548748218,18.671042084609,7377.44891665936,0.0,1.0
2017-03-01,21.479,21.479,21.2801,21.3581,8733,18.9010685909488,18.9010685909488,18.7260407710904,18.7946791318192,9924.10064528442,0.0,1.0
2017-03-02,21.3856,21.4259,21.3436,21.3807,6405,18.818878553871,18.8543417069142,18.7819194365555,18.8145666568509,7278.58291916256,0.0,1.0
2017-03-03,21.3472,21.5,21.29,21.5,8155,18.7850873608968,18.9195481496066,18.734752563029,18.9195481496066,9267.26677685725,0.0,1.0
2017-03-06,21.3099,21.72,21.27,21.43,10414,18.7522641448047,19.1131435260212,18.717152983355,18.8579496207474,11834.3735394471,0.0,1.0
2017-03-07,21.27,21.37,21.23,21.37,3830,18.717152983355,18.8051508817253,18.6819538240069,18.8051508817253,4352.3766714118,0.0,1.0
2017-03-08,21.2537,21.43,21.21,21.36,8067,18.7028093259206,18.8579496207474,18.6643542443328,18.7963510918882,9167.26438858461,0.0,1.0
2017-03-09,21.1602,21.4988,21.1602,21.4988,6497,18.6205312909444,18.9184921748262,18.6205312909444,18.9184921748262,7383.13087053852,0.0,1.0
2017-03-10,21.32,21.32,21.17,21.17,9124,18.7611519325401,18.7611519325401,18.6291550849847,18.6291550849847,10368.4294386322,0.0,1.0
2017-03-13,21.29,21.36,21.2794,21.36,7139,18.734752563029,18.7963510918882,18.7254247858018,18.7963510918882,8112.69374861851,0.0,1.0
2017-03-14,21.27,21.3091,21.2401,21.3091,4181,18.717152983355,18.7515601616178,18.6908416117423,18.7515601616178,4751.24983372656,0.0,1.0
2017-03-15,21.39,21.3999,21.3,21.3,3141,18.8227504613993,18.831462253338,18.7435523528661,18.7435523528661,3569.40342686801,0.0,1.0
2017-03-16,21.3997,21.4597,21.36,21.4553,9235,18.8312862575412,18.8840849965634,18.7963510918882,18.8802130890351,10494.5688147488,0.0,1.0
2017-03-17,21.4801,21.94,21.37,21.37,4664,18.9020365678309,19.3067389024358,18.8051508817253,18.8051508817253,5300.1265784503,0.0,1.0
2017-03-20,21.3803,21.79,21.3803,21.79,8776,18.8142146652574,19.1747420548804,18.8142146652574,19.1747420548804,9972.96544864489,0.0,1.0
2017-03-21,21.2897,21.69,21.26,21.69,21783,18.7344885693339,19.0867441565101,18.708353193518,19.0867441565101,24754.0002698077,0.0,1.0
2017-03-22,21.26,21.2822,21.1999,21.1999,7674,18.708353193518,18.7278887269562,18.6554664565974,18.6554664565974,8720.66281368514,0.0,1.0
2017-03-23,21.171,21.2669,21.15,21.25,4373,18.6903136243521,18.774976657585,18.6717742740091,18.76005689469,4953.40981755245,0.0685,1.0
2017-03-24,21.1635,21.23,21.09,21.18,9169,18.683692427801,18.7424003705538,18.6188047016005,18.6982590602133,10385.9626382663,0.0,1.0
2017-03-27,21.09,21.09,21.0158,21.0299,4391,18.6188047016005,18.6188047016005,18.5532989970553,18.5657468465713,4973.79888151678,0.0,1.0
2017-03-28,21.2,21.253,21.1,21.14,4263,18.7159155843495,18.7627053733104,18.6276329636686,18.662946011941,4828.80998221499,0.0,1.0
2017-03-29,21.149,21.18,21.12,21.18,6146,18.6708914478023,18.6982590602133,18.6452894878048,18.6982590602133,6961.73261803736,0.0,1.0
2017-03-30,21.2,21.2199,21.1,21.1,5034,18.7159155843495,18.733483825865,18.6276329636686,18.6276329636686,5702.1415553531,0.0,1.0
2017-03-31,21.14,21.38,21.14,21.23,7342,18.662946011941,18.8748243015751,18.662946011941,18.7424003705538,8316.47264588844,0.0,1.0
2017-04-03,21.08,21.12,21.03,21.12,4124,18.6099764395324,18.6452894878048,18.565835129192,18.6452894878048,4671.36109937946,0.0,1.0
2017-04-04,21.0986,21.1025,21.04,21.1,5409,18.6263970069791,18.6298400291857,18.5746633912601,18.6276329636686,6126.9137212763,0.0,1.0
2017-04-05,21.07,21.2443,21.07,21.16,7399,18.6011481774644,18.7550247853112,18.6011481774644,18.6806025360772,8381.03801510875,0.0,1.0
2017-04-06,21.0997,21.16,21.02,21.02,8396,18.6273681158066,18.6806025360772,18.5570068671239,18.5570068671239,9510.36561357659,0.0,1.0
2017-04-07,21.1059,21.135,21.0753,21.0753,5449,18.6328416382888,18.6585318809069,18.6058271563604,18.6058271563604,6172.22275230811,0.0,1.0
2017-04-10,21.11,21.16,21.0838,21.16,11012,18.6364612257367,18.6806025360772,18.6133311791183,18.6806025360772,12473.5762430569,0.0,1.0
2017-04-11,21.1079,21.62,21.0211,21.62,4891,18.6346072907024,19.0867025912093,18.5579779759514,19.0867025912093,5540.16176941438,0.0,1.0
2017-04-12,21.0497,21.08,21.04,21.08,8946,18.5832268054661,18.6099764395324,18.5746633912601,18.6099764395324,10133.364790264,0.0,1.0
2017-04-13,20.96,21.0347,20.96,21.0201,4575,18.5040372947154,18.569984412364,18.5040372947154,18.5570951497446,5182.22042426309,0.0,1.0
2017-04-17,21.0997,21.0997,21.03,21.06,3846,18.6273681158066,18.6273681158066,18.565835129192,18.5923199153963,4356.46333370838,0.0,1.0
2017-04-18,21.0959,21.13,21.07,21.13,5697,18.6240133762207,18.6541177498729,18.6011481774644,18.6541177498729,6453.13874470532,0.0,1.0
2017-04-19,21.036,21.1364,21.036,21.1364,5269,18.5711320864329,18.6597678375965,18.5711320864329,18.6597678375965,5968.33211266495,0.0,1.0
2017-04-20,21.21,21.21,21.09,21.21,4124,18.7247438464176,18.7247438464176,18.6188047016005,18.7247438464176,4671.36109937946,0.0,1.0
2017-04-21,21.1856,21.32,21.14,21.32,2255,18.7032028869715,18.8218547291666,18.662946011941,18.8218547291666,2554.2966244182,0.0,1.0
2017-04-24,21.35,21.43,21.3201,21.43,3535,18.8483395153709,18.9189656119156,18.8219430117873,18.9189656119156,4004.18561743607,0.0,1.0
2017-04-25,21.5,21.54,21.49,21.5,3706,18.9807634463922,19.0160764946646,18.9719351843241,18.9807634463922,4197.88172509705,0.0,1.0
2017-04-26,21.43,21.58,21.41,21.58,13020,18.9189656119156,19.0513895429369,18.9013090877794,19.0513895429369,14748.0896008536,0.0,1.0
2017-04-27,21.49,21.53,21.48,21.48,4044,18.9719351843241,19.0072482325965,18.963106922256,18.963106922256,4580.74303731584,0.0,1.0
2017-04-28,21.4075,21.4643,21.4,21.4643,4969,18.8991020222624,18.9492465508091,18.8924808257113,18.9492465508091,5628.5143799264,0.0,1.0
2017-05-01,21.4297,21.4452,21.4,21.401,6264,18.9187007640535,18.9323845702591,18.8924808257113,18.8933636519181,7095.39425958122,0.0,1.0
2017-05-02,21.3599,21.64,21.3201,21.64,18939,18.8570794948183,19.1043591153455,18.8219430117873,19.1043591153455,21452.6934677855,0.0,1.0
2017-05-03,21.314,21.34,21.2867,21.3,5631,18.8165577719257,18.8395112533028,18.7924566164799,18.8041982050304,6378.37884350285,0.0,1.0
2017-05-04,21.429,21.89,21.3802,21.89,8210,18.9180827857088,19.3250656670477,18.8750008668165,19.3250656670477,9299.67861927867,0.0,1.0
2017-05-05,21.4768,21.5,21.43,21.43,7572,18.9602818783942,18.9807634463922,18.9189656119156,18.9189656119156,8576.99957432136,0.0,1.0
2017-05-08,21.44,21.6,21.43,21.6,9664,18.9277938739837,19.0690460670731,18.9189656119156,19.0690460670731,10946.6618972849,0.0,1.0
2017-05-09,21.4226,21.4656,21.4174,21.4456,4948,18.9124326979852,18.950394224878,18.9078420017098,18.9327377007418,5604.7271386347,0.0,1.0
2017-05-10,21.4072,21.62,21.3801,21.62,9186,18.8988371744003,19.0867025912093,18.8749125841958,19.0867025912093,10405.2189764548,0.0,1.0
2017-05-11,21.39,21.39,21.2659,21.3411,4004,18.8836525636432,18.8836525636432,18.7740938313782,18.8404823621303,4535.43400628403,0.0,1.0
2017-05-12,21.36,21.36,21.31,21.3596,976,18.857167777439,18.857167777439,18.8130264670985,18.8568146469562,1105.54035717612,0.0,1.0
2017-05-15,21.46,21.6283,21.4,21.48,3322,18.9454503981198,19.0940300487258,18.8924808257113,18.963106922256,3762.9150271917,0.0,1.0
2017-05-16,21.3773,21.4443,21.3597,21.38,3607,18.8724406708168,18.9315900266729,18.8569029295769,18.8748243015751,4085.74187329332,0.0,1.0
2017-05-17,21.3,21.34,21.13,21.13,4038,18.8041982050304,18.8395112533028,18.6541177498729,18.6541177498729,4573.94668266107,0.0,1.0
2017-05-18,21.3117,21.49,20.67,21.49,4278,18.8145272716501,18.9719351843241,18.2480176947408,18.9719351843241,4845.80086885191,0.0,1.0
2017-05-19,21.3901,21.3901,21.302,21.31,2922,18.8837408462639,18.8837408462639,18.805963857444,18.8130264670985,3309.82471687361,0.0,1.0
2017-05-22,21.5,21.549,21.4634,21.48,3892,18.9807634463922,19.0240219305258,18.948452007223,18.963106922256,4408.56871939496,0.0,1.0
2017-05-23,21.5744,21.63,21.5501,21.6,6563,19.0464457161788,19.0955308532774,19.0249930393533,19.0690460670731,7434.07926654397,0.0,1.0
2017-05-24,21.67,21.67,21.58,21.62,5583,19.1308439015497,19.1308439015497,19.0513895429369,19.0867025912093,6324.00800626467,0.0,1.0
2017-05-25,21.8308,21.8549,21.7973,21.82,10879,19.2728023556046,19.2940784671887,19.2432276776765,19.2632678325711,12322.9237148761,0.0,1.0
2017-05-26,21.87,21.89,21.81,21.89,9124,19.3074091429115,19.3250656670477,19.254439570503,19.3250656670477,10334.9899783555,0.0,1.0
2017-05-30,21.8612,21.865,21.8058,21.85,7715,19.2996402722916,19.3029950118775,19.2507317004344,19.2897526187753,8738.97936026005,0.0,1.0
2017-05-31,21.948,21.98,21.89,21.9578,6266,19.3762695870426,19.4045200256605,19.3250656670477,19.3849212838693,7097.6597111328,0.0,1.0
2017-06-01,22.0507,22.0507,21.96,22.0,8401,19.4669358384819,19.4669358384819,19.3868635015243,19.4221765497967,9516.02924245556,0.0,1.0
2017-06-02,22.18,22.18,22.0904,22.15,4612,19.5810852670223,19.5810852670223,19.5019840388922,19.554600480818,5224.13127796751,0.0,1.0
2017-06-05,22.11,22.19,21.968,21.968,5058,19.5192874325457,19.5899135290904,19.3939261111788,19.3939261111788,5729.32697397217,0.0,1.0
2017-06-06,22.03,22.116,22.03,22.0931,2848,19.4486613360009,19.5245843897865,19.4486613360009,19.5043676696506,3226.00300946477,0.0,1.0
2017-06-07,22.0672,22.0672,22.0226,22.0461,2749,19.4815024708942,19.4815024708942,19.4421284220706,19.4628748379306,3113.86315766104,0.0,1.0
2017-06-08,21.97,22.0095,21.9,22.0095,6544,19.3956917635924,19.4305633987614,19.3338939291158,19.4305633987614,7412.55747680387,0.0,1.0
2017-06-09,22.02,22.03,22.007,22.007,3733,19.4398330739329,19.4486613360009,19.4283563332443,19.4283563332443,4228.46532104351,0.0,1.0
2017-06-12,22.0252,22.05,21.9939,21.9939,6606,19.4444237702083,19.4663178601371,19.4167913099351,19.4167913099351,7482.78647490315,0.0,1.0
2017-06-13,22.1231,22.1699,22.0901,22.1087,4045,19.5308524558549,19.5721687223335,19.5017191910302,19.5181397584768,4581.87576309162,0.0,1.0
2017-06-14,22.2017,22.2786,22.17,22.2786,5095,19.60024259571,19.6681319310136,19.5722570049542,19.6681319310136,5771.23782767661,0.0,1.0
2017-06-15,22.2852,22.31,22.16,22.17,4990,19.6739585839786,19.6958526739074,19.5634287428861,19.5722570049542,5652.3016212181,0.0,1.0
2017-06-16,22.3,22.85,22.24,22.85,4733,19.6870244118394,20.1725788255843,19.6340548394308,20.1725788255843,5361.19109683872,0.0,1.0
2017-06-19,22.35,22.3696,22.28,22.33,7085,19.7311657221798,19.7484691158333,19.6693678877032,19.7135091980436,8025.36212150907,0.0,1.0
2017-06-20,22.2668,22.4505,22.2668,22.4505,6675,19.6577145817733,19.8198897559641,19.6577145817733,19.8198897559641,7560.94455343304,0.0,1.0
2017-06-21,22.1747,22.2759,22.1632,22.2646,3852,19.5764062881262,19.6657483002553,19.5662537867479,19.6557723641183,4363.25968836315,0.0,1.0
2017-06-22,22.08,22.1,22.04,22.04,4446,19.5598091554382,19.5775263738761,19.5243747185624,19.5243747185624,5018.84651429263,0.0759,1.0
2017-06-23,21.96,22.22,21.96,22.22,5947,19.4535058448108,19.6838296845035,19.4535058448108,19.6838296845035,6713.24341441707,0.0,1.0
2017-06-26,22.0769,22.0899,21.95,21.95,4254,19.5570629865803,19.5685791785649,19.4446472355919,19.4446472355919,4802.10820328404,0.0,1.0
2017-06-27,21.93,22.2,21.9205,22.2,5995,19.426930017154,19.6661124660656,19.418514338396,19.6661124660656,6767.4279921692,0.0,1.0
2017-06-28,22.01,22.01,21.9642,22.01,3013,19.4977988909055,19.4977988909055,19.4572264606828,19.4977988909055,3401.21109931708,0.0,1.0
2017-06-29,21.79,21.89,21.688,21.775,8110,19.3029094880887,19.3914955802782,19.2125516740554,19.2896215742603,9154.93594937318,0.0,1.0
2017-06-30,21.846,22.09,21.8,22.09,4680,19.3525176997148,19.5686677646571,19.3117680973076,19.5686677646571,5282.99633083434,0.0,1.0
2017-07-03,21.91,21.92,21.78,21.78,4867,19.4092127987161,19.418071407935,19.2940508788697,19.2940508788697,5494.09041499374,0.0,1.0
2017-07-05,21.79,21.83,21.7877,21.7963,3329,19.3029094880887,19.3383439249645,19.3008720079683,19.3084904118966,3757.92623618537,0.0,1.0
2017-07-06,21.6705,21.76,21.6705,21.7017,3236,19.1970491079223,19.2763336604318,19.1970491079223,19.2246879686854,3652.94361679058,0.0,1.0
2017-07-07,21.7901,21.8492,21.39,21.39,3680,19.3029980741809,19.3553524546649,18.9485651193307,18.9485651193307,4154.15096099794,0.0,1.0
2017-07-10,21.771,21.89,21.7701,21.89,3872,19.2860781305727,19.3914955802782,19.285280855743,19.3914955802782,4370.88927200653,0.0,1.0
2017-07-11,21.72,21.86,21.6305,21.86,4619,19.240899223556,19.3649197526213,19.1616146710465,19.3649197526213,5214.13676327434,0.0,1.0
2017-07-12,21.825,21.86,21.78,21.78,13026,19.333914620355,19.3649197526213,19.2940508788697,19.2940508788697,14704.3397874889,0.0,1.0
2017-07-13,21.8,21.83,21.7536,21.7536,6676,19.3117680973076,19.3383439249645,19.2706641505317,19.2706641505317,7536.17168902781,0.0,1.0
2017-07-14,21.8596,21.8796,21.82,21.8245,3651,19.3645654082526,19.3822826266905,19.3294853157455,19.3334716898941,4121.41444527268,0.0,1.0
2017-07-17,21.9099,21.92,21.865,21.8684,7140,19.4091242126239,19.418071407935,19.3693490572308,19.3723609843652,8059.95594063188,0.0,1.0
2017-07-18,21.88,21.91,21.76,21.76,5389,19.3826369710592,19.4092127987161,19.2763336604318,19.2763336604318,6083.34769804836,0.0,1.0
2017-07-19,21.98,21.98,21.9064,21.93,4986,19.4712230632487,19.4712230632487,19.4060236993972,19.426930017154,5628.42301400429,0.0,1.0
2017-07-20,22.0126,22.0126,21.98,21.98,2387,19.5001021293025,19.5001021293025,19.4712230632487,19.4712230632487,2694.55389779948,0.0,1.0
2017-07-21,22.01,22.0399,22.01,22.0199,1393,19.4977988909055,19.5242861324702,19.4977988909055,19.5065689140323,1572.48160018211,0.0,1.0
2017-07-24,22.0199,22.05,21.9771,22.05,13144,19.5065689140323,19.5332333277813,19.4686540665752,19.5332333277813,14837.5435411296,0.0,1.0
2017-07-25,22.03,22.0399,21.89,21.89,5682,19.5155161093434,19.5242861324702,19.3914955802782,19.3914955802782,6414.09939141043,0.0,1.0
2017-07-26,22.0023,22.05,21.987,22.049,9620,19.490977761807,19.5332333277813,19.477424089702,19.5323474668594,10859.4924578261,0.0,1.0
2017-07-27,21.9663,21.9999,21.9306,21.9819,6792,19.4590867686187,19.4888516955944,19.4274615337071,19.4729061990003,7667.11775192884,0.0,1.0
2017-07-28,21.97,22.02,21.9505,22.01,3799,19.4623644540298,19.5066575001245,19.4450901660528,19.4977988909055,4288.48356000847,0.0,1.0
2017-07-31,22.0645,22.1,22.0645,22.08,2535,19.5460783111488,19.5775263738761,19.5460783111488,19.5598091554382,2861.62301253527,0.0,1.0
2017-08-01,22.14,22.14,22.0469,22.08,10641,19.6129608107519,19.6129608107519,19.5304871589235,19.5598091554382,12012.0435804291,0.0,1.0
2017-08-02,22.1167,22.13,22.0606,22.0731,3696,19.5923202512717,19.6041022015329,19.5426234535534,19.5536967150771,4172.21248691534,0.0,1.0
2017-08-03,22.2,22.21,22.1006,22.1299,4442,19.6661124660656,19.6749710752845,19.5780578904292,19.6040136154407,5014.33113281328,0.0,1.0
2017-08-04,22.145,22.145,22.1442,22.1442,778,19.6173901153614,19.6173901153614,19.6166814266238,19.6166814266238,878.241697732716,0.0,1.0
2017-08-07,22.155,22.46,22.155,22.46,13635,19.6262487245803,19.8964363057582,19.6262487245803,19.8964363057582,15391.8066177193,0.0,1.0
2017-08-08,22.16,22.46,22.1001,22.46,7285,19.6306780291898,19.8964363057582,19.5776149599683,19.8964363057582,8223.63851925815,0.0,1.0
2017-08-09,22.17,22.17,22.1374,22.1494,5600,19.6395366384087,19.6395366384087,19.610657572355,19.6212879034177,6321.53407108384,0.0,1.0
2017-08-10,22.1,22.13,22.0209,22.12,8852,19.5775263738761,19.6041022015329,19.5074547749542,19.595243592314,9992.5392137918,0.0,1.0
2017-08-11,22.1,22.25,22.0117,22.25,10738,19.5775263738761,19.7104055121603,19.4993048544728,19.7104055121603,12121.5415813032,0.0,1.0
2017-08-14,22.1604,22.42,22.1,22.42,4463,19.6310323735585,19.8610018688824,19.5775263738761,19.8610018688824,5038.03688557986,0.0,1.0
2017-08-15,22.2118,22.5,22.1833,22.5,4590,19.6765656249439,19.931870742634,19.6513185886699,19.931870742634,5181.40024754908,0.0,1.0
2017-08-16,22.3,22.33,22.2442,22.33,10995,19.7546985582551,19.7812743859119,19.7052675188133,19.7812743859119,12411.6548413512,0.0,1.0
2017-08-17,22.07,22.5699,22.07,22.18,11056,19.5509505462192,19.9937924210745,19.5509505462192,19.6483952476277,12480.5144089112,0.0,1.0
2017-08-18,22.0544,23.25,21.95,22.33,2519,19.5371311158377,20.5962664340552,19.4446472355919,19.7812743859119,2843.56148661789,0.0,1.0
2017-08-21,22.11,22.11,21.9779,22.007,6164,19.586384983095,19.586384983095,19.4693627553127,19.4951413081399,6958.20285967157,0.0,1.0
2017-08-22,22.22,22.4,22.135,22.4,13281,19.6838296845035,19.8432846504445,19.6085315061424,19.8432846504445,14992.1953567972,0.0,1.0
2017-08-23,22.18,22.44,22.1455,22.44,6371,19.6483952476277,19.8787190873203,19.6178330458223,19.8787190873203,7191.87385122769,0.0,1.0
2017-08-24,22.06,22.4,22.017,22.4,10071,19.5420919370003,19.8432846504445,19.5039999173588,19.8432846504445,11368.6017196224,0.0,1.0
2017-08-25,22.125,22.17,22.0601,22.0601,6531,19.5996728969235,19.6395366384087,19.5421805230925,19.5421805230925,7372.4891104015,0.0,1.0
2017-08-28,22.085,22.0999,22.0246,22.075,27017,19.5642384600477,19.5774377877839,19.5107324603652,19.5553798508287,30498.0153568699,0.0,1.0
2017-08-29,22.1201,22.13,22.0868,22.11,21385,19.5953321784062,19.6041022015329,19.5658330097071,19.586384983095,24140.3582339514,0.0,1.0
2017-08-30,22.135,22.17,22.07,22.109,5027,19.6085315061424,19.6395366384087,19.5509505462192,19.5854991221731,5674.70567416758,0.0,1.0
2017-08-31,22.2237,22.25,22.1405,22.25,19800,19.6871073699145,19.7104055121603,19.6134037412128,19.7104055121603,22351.1383227607,0.0,1.0
2017-09-01,22.1878,22.26,22.1799,22.26,139563,19.6553049628185,19.7192641213793,19.6483066615355,19.7192641213793,157545.046350477,0.0,1.0
2017-09-05,22.01,22.097,21.9917,22.097,6862,19.4977988909055,19.5748687911104,19.4815876360349,19.5748687911104,7746.13692781739,0.0,1.0
2017-09-06,22.04,22.12,22.0,22.12,5666,19.5243747185624,19.595243592314,19.4889402816866,19.595243592314,6396.03786549303,0.0,1.0
2017-09-07,22.0695,22.11,22.01,22.11,15704,19.5505076157583,19.586384983095,19.4977988909055,19.586384983095,17727.3876879108,0.0,1.0
2017-09-08,22.22,22.2499,22.11,22.11,9885,19.6838296845035,19.7103169260681,19.586384983095,19.586384983095,11158.6364808328,0.0,1.0
2017-09-11,22.44,22.45,22.31,22.3223,15242,19.8787190873203,19.8875776965393,19.763557167474,19.7744532568133,17205.8611270464,0.0,1.0
2017-09-12,22.3772,22.42,22.3201,22.3901,10291,19.8230870214253,19.8610018688824,19.7725043627851,19.8345146273178,11616.9477009864,0.0,1.0
2017-09-13,22.31,22.38,22.31,22.38,7256,19.763557167474,19.8255674320066,19.763557167474,19.8255674320066,8190.90200353291,0.0,1.0
2017-09-14,22.39,22.53,22.18,22.53,7405,19.8344260412256,19.9584465702909,19.6483952476277,19.9584465702909,8359.09996363853,0.0,1.0
2017-09-15,22.43,23.3699,22.32,22.44,20768,19.8698604781014,20.7024811585904,19.772415776693,19.8787190873203,23443.8606407623,0.0,1.0
2017-09-18,22.43,22.44,22.35,22.35,7752,19.8698604781014,19.8787190873203,19.7989916043498,19.7989916043498,8750.80930697176,0.0,1.0
2017-09-19,22.43,22.43,22.3808,22.42,13086,19.8698604781014,19.8698604781014,19.8262761207442,19.8610018688824,14772.0705096791,0.0,1.0
2017-09-20,22.32,22.4512,22.32,22.43,175992,19.772415776693,19.8886407296456,19.772415776693,19.8698604781014,198667.754328247,0.0,1.0
2017-09-21,22.25,22.33,22.21,22.31,14977,19.768695160821,19.8397736153318,19.7331559335656,19.8220040017041,16856.8662366971,0.0658,1.0
2017-09-22,22.1917,22.36,22.14,22.36,265606,19.7168967370962,19.8664280357734,19.6709622858686,19.8664280357734,298944.035098095,0.0,1.0
2017-09-25,22.15,22.21,22.1,22.16,11585,19.6798470926825,19.7331559335656,19.6354230586132,19.6887318994963,13039.1129967373,0.0,1.0
2017-09-26,22.22,22.3761,22.1406,22.3761,9372,19.7420407403794,19.8807325747437,19.6714953742775,19.8807325747437,10548.3441523887,0.0,1.0
2017-09-27,22.1399,22.406,22.04,22.406,64390,19.6708734378005,19.9072981471171,19.5821142177301,19.9072981471171,72472.0315804849,0.0,1.0
2017-09-28,22.1552,22.62,22.096,22.62,23068,19.6844671922257,20.0974330129335,19.6318691358877,20.0974330129335,25963.4232722259,0.0,1.0
2017-09-29,22.18,22.2093,22.11,22.11,58021,19.706501513124,19.7325339970886,19.6443078654271,19.6443078654271,65303.6146036858,0.0,1.0
2017-10-02,22.27,22.3,22.14,22.14,6353,19.7864647744487,19.8131191948903,19.6709622858686,19.6709622858686,7150.40870679952,0.0,1.0
2017-10-03,22.29,22.29,22.2167,22.26,12089,19.8042343880764,19.8042343880764,19.7391087541309,19.7775799676348,13606.3735017314,0.0,1.0
2017-10-04,22.3,22.31,22.22,22.23,26727,19.8131191948903,19.8220040017041,19.7420407403794,19.7509255471933,30081.6895178074,0.0,1.0
2017-10-05,22.3287,22.37,22.3,22.37,6954,19.838618590446,19.8753128425872,19.8131191948903,19.8753128425872,7826.84434866739,0.0,1.0
2017-10-06,22.34,22.35,22.2667,22.2707,6545,19.8486584221457,19.8575432289595,19.7835327882001,19.7870867109257,7366.50794679723,0.0,1.0
2017-10-09,22.31,22.37,22.2764,22.3299,9415,19.8220040017041,19.8753128425872,19.7921510508096,19.8396847672637,10596.7413780131,0.0,1.0
2017-10-10,22.3935,22.42,22.3342,22.42,26154,19.8961921385998,19.9197368766565,19.8435052341936,19.9197368766565,29436.7683484392,0.0,1.0
2017-10-11,22.4547,22.47,22.4105,22.4426,5482,19.9505671563005,19.9641609107257,19.9112963101833,19.9398165400558,6170.08350868488,0.0,1.0
2017-10-12,22.5428,22.5428,22.44,22.452,6380,20.0288423043306,20.0288423043306,19.9375064902842,19.9481682584608,7180.7976624242,0.0,1.0
2017-10-13,22.64,22.65,22.531,22.6094,16529,20.1152026265612,20.1240874333751,20.0183582322902,20.0880151177108,18603.6684266787,0.0,1.0
2017-10-16,22.5103,22.55,22.4847,22.49,4497,19.9999666821856,20.0352393652366,19.9772215767421,19.9819305243534,5061.44938682156,0.0,1.0
2017-10-17,22.5097,22.51,22.4588,22.4713,16576,19.9994335937767,19.9997001379812,19.9542099270942,19.9653159356115,18656.5677198031,0.0,1.0
2017-10-18,22.5351,22.5599,22.45,22.45,10783,20.0220010030839,20.0440353239823,19.946391297098,19.946391297098,12136.4484629969,0.0,1.0
2017-10-19,22.5882,22.62,22.5,22.5075,3988,20.0691793272655,20.0974330129335,19.9908153311673,19.9974789362777,4488.56129745261,0.0,1.0
2017-10-20,22.674,22.68,22.6,22.63,82782,20.1454109697283,20.1507418538166,20.0796633993058,20.1063178197474,93172.5379452666,0.0,1.0
2017-10-23,22.69,22.719,22.6506,22.665,20940,20.1596266606305,20.1853926003907,20.1246205217839,20.1374146435959,23568.3233622512,0.0,1.0
2017-10-24,22.6548,22.98,22.6548,22.98,20342,20.1283521406457,20.4172860582322,20.1283521406457,20.4172860582322,22895.2642710084,0.0,1.0
2017-10-25,22.6255,22.65,22.535,22.609,21835,20.1023196566811,20.1240874333751,20.0219121550158,20.0876597254383,24575.6609653656,0.0,1.0
2017-10-26,22.66,22.72,22.6301,22.719,18433,20.1329722401889,20.186281081072,20.1064066678155,20.1853926003907,20746.652556656,0.0,1.0
2017-10-27,22.66,22.66,22.58,22.59,35710,20.1329722401889,20.1329722401889,20.0618937856781,20.070778592492,40192.2076058258,0.0,1.0
2017-10-30,22.521,22.58,22.5201,22.559,8875,20.0094734254764,20.0618937856781,20.0086737928631,20.043235691369,9988.96226551955,0.0,1.0
2017-10-31,22.5599,22.56,22.5,22.5,14293,20.0440353239823,20.0441241720504,19.9908153311673,19.9908153311673,16087.0126942052,0.0,1.0
2017-11-01,22.5795,22.75,22.5574,22.75,31405,20.0614495453374,20.2129355015136,20.0418141222788,20.2129355015136,35346.8574590019,0.0,1.0
2017-11-02,22.6297,22.63,22.58,22.58,7273,20.106051275543,20.1063178197474,20.0618937856781,20.0618937856781,8185.88423178858,0.0,1.0
2017-11-03,22.6212,22.68,22.6083,22.61,11749,20.0984991897512,20.1507418538166,20.0870377889613,20.0885482061197,13223.6977642354,0.0,1.0
2017-11-06,22.6144,22.66,22.61,22.61,4366,20.0924575211178,20.1329722401889,20.0885482061197,20.0885482061197,4914.00667619812,0.0,1.0
2017-11-07,22.6751,22.75,22.6341,22.6598,58349,20.1463882984778,20.2129355015136,20.1099605905411,20.1327945440527,65672.7841386819,0.0,1.0
2017-11-08,22.7694,22.78,22.71,22.71,5854,20.2301720267325,20.2395899219552,20.1773962742582,20.1773962742582,6588.77578618044,0.0,1.0
2017-11-09,22.7068,22.73,22.6671,22.73,11057,20.1745531360778,20.1951658878859,20.1392804530268,20.1951658878859,12444.8400867436,0.0,1.0
2017-11-10,22.7132,22.7132,22.657,22.657,7700,20.1802394124386,20.1802394124386,20.1303067981448,20.1303067981448,8666.47993740853,0.0,1.0
2017-11-13,22.859,22.86,22.79,22.79,5076,20.3097798957846,20.310668376466,20.248474728769,20.248474728769,5713.12365743969,0.0,1.0
2017-11-14,22.93,22.9404,22.7779,22.8,21373,20.3728620241629,20.3821022232493,20.2377241125242,20.2573595355829,24055.6721691211,0.0,1.0
2017-11-15,22.8319,22.93,22.7868,22.93,17143,20.2857020693191,20.3728620241629,20.2456315905886,20.3728620241629,19294.7357879213,0.0,1.0
2017-11-16,22.875,22.8972,22.829,22.829,6923,20.3239955866868,20.3437198578135,20.283125475343,20.283125475343,7791.95332554273,0.0,1.0
2017-11-17,22.7447,22.75,22.7342,22.7401,5266,20.2082265539023,20.2129355015136,20.1988975067477,20.2041395427679,5926.97186368742,0.0,1.0
2017-11-20,22.8043,22.83,22.77,22.83,30937,20.2611800025128,20.2840139560244,20.2307051151413,20.2840139560244,34820.1155615075,0.0,1.0
2017-11-21,22.92,22.94,22.84,22.84,8019,20.3639772173491,20.3817468309768,20.2928987628383,20.2928987628383,9025.51982052972,0.0,1.0
2017-11-22,22.83,22.9399,22.8154,22.9399,7342,20.2840139560244,20.3816579829087,20.2710421380762,20.3816579829087,8263.54489616278,0.0,1.0
2017-11-24,22.89,22.89,22.8673,22.88,5005,20.3373227969075,20.3373227969075,20.3171542854401,20.3284379900937,5633.21195931554,0.0,1.0
2017-11-27,22.9277,22.93,22.9102,22.92,8601,20.3708185185958,20.3728620241629,20.3552701066715,20.3639772173491,9680.57064177279,0.0,1.0
2017-11-28,23.0699,23.07,22.9788,22.98,14244,20.4971604714887,20.4972493195569,20.4162198814145,20.4172860582322,16031.8623673308,0.0,1.0
2017-11-29,23.11,23.13,23.063,23.063,10281,20.5327885468123,20.55055816044,20.4910299547872,20.4910299547872,11571.4389917528,0.0,1.0
2017-11-30,23.31,23.35,23.185,23.185,8254,20.7104846830893,20.7460239103447,20.5994245979162,20.5994245979162,9290.01628615194,0.0,1.0
2017-12-01,23.2,23.29,23.07,23.29,4885,20.6127518081369,20.6927150694616,20.4972493195569,20.6927150694616,5498.14993431697,0.0,1.0
2017-12-04,23.2804,23.38,23.2601,23.32,9259,20.6841856549203,20.7726783307863,20.6661494970882,20.7193694899032,10421.160745515,0.0,1.0
2017-12-05,23.0947,23.2048,23.0947,23.2048,4967,20.5191947923871,20.6170165154076,20.5191947923871,20.6170165154076,5590.44231806598,0.0,1.0
2017-12-06,23.1282,23.15,23.1068,23.14,31772,20.5489588952135,20.5683277740677,20.5299454086318,20.5594429672538,35759.9221521225,0.0,1.0
2017-12-07,23.13,23.16,23.0801,23.0801,5600,20.55055816044,20.5772125808815,20.5062229744389,20.5062229744389,6302.89449993346,0.0,1.0
2017-12-08,23.209,23.209,23.13,23.14,31223,20.6207481342694,20.6207481342694,20.55055816044,20.5594429672538,35142.0133877541,0.0,1.0
2017-12-11,23.25,23.27,23.21,23.21,19167,20.6571758422062,20.6749454558339,20.6216366149508,20.6216366149508,21572.7819428973,0.0,1.0
2017-12-12,23.27,23.31,23.27,23.274,42639,20.6749454558339,20.7104846830893,20.6749454558339,20.6784993785595,47990.9140326184,0.0,1.0
2017-12-13,23.26,23.32,23.248,23.32,5625,20.6660606490201,20.7193694899032,20.6553988808434,20.7193694899032,6331.03242180816,0.0,1.0
2017-12-14,23.13,23.241,23.13,23.22,53420,20.55055816044,20.6491795160737,20.55055816044,20.6305214217646,60125.1114618653,0.0,1.0
2017-12-15,23.352,23.363,23.16,23.16,10369,20.7478008717075,20.7575741592027,20.5772125808815,20.5772125808815,11670.4844767518,0.0,1.0
2017-12-18,23.35,23.43,23.34,23.38,7669,20.7460239103447,20.8171023648555,20.7371391035309,20.7726783307863,8631.5889142839,0.0,1.0
2017-12-19,23.205,23.29,23.191,23.254,5559,20.6171942115439,20.6927150694616,20.6047554820045,20.6607297649317,6256.74830805895,0.0,1.0
2017-12-20,23.11,23.26,23.11,23.26,27306,20.5327885468123,20.6660606490201,20.5327885468123,20.6660606490201,30733.3637884255,0.0,1.0
2017-12-21,22.97,23.03,22.97,23.03,22670,20.4894306895607,20.5429511876614,20.4894306895607,20.5429511876614,25414.561677661,0.0912,1.0
2017-12-22,22.92,22.976,22.92,22.976,5857,20.4448302744767,20.4947827393707,20.4448302744767,20.4947827393707,6566.08238844556,0.0,1.0
2017-12-26,22.958,23.02,22.92,22.92,11574,20.4787265899405,20.5340311046446,20.4448302744767,20.4448302744767,12975.2155649426,0.0,1.0
2017-12-27,22.97,23.029,22.84,22.84,5420,20.4894306895607,20.5420591793597,20.3734696103424,20.3734696103424,6076.17663400628,0.0,1.0
2017-12-28,23.072,23.072,23.037,23.04,10771,20.5804155363319,20.5804155363319,20.5491952457732,20.5518712706782,12074.999727838,0.0,1.0
2017-12-29,22.98,23.16,22.98,23.16,88489,20.4983507725775,20.6589122668796,20.4983507725775,20.6589122668796,99201.9915436498,0.0,1.0
2018-01-02,22.888,23.13,22.888,23.13,33209,20.416286008823,20.6321520178293,20.416286008823,20.6321520178293,37229.4741399843,0.0,1.0
2018-01-03,23.01,23.01,22.94,22.952,8062,20.5251110216278,20.5251110216278,20.4626704405103,20.4733745401305,9038.03247663446,0.0,1.0
2018-01-04,23.059,23.16,23.04,23.128,22346,20.5688194284101,20.6589122668796,20.5518712706782,20.6303680012259,25051.3363585802,0.0,1.0
2018-01-05,23.09,23.1,23.05,23.1,29996,20.5964716857621,20.6053917687789,20.560791353695,20.6053917687789,33627.4897257662,0.0,1.0
2018-01-08,23.18,23.19,23.147,23.16,18346,20.6767524329132,20.68567251593,20.6473161589578,20.6589122668796,20567.0731600516,0.0,1.0
2018-01-09,23.21,23.25,23.2,23.24,3254,20.7035126819636,20.7391930140307,20.6945925989468,20.7302729310139,3647.94811200304,0.0,1.0
2018-01-10,23.12,23.25,23.076,23.25,38565,20.6232319348125,20.7391930140307,20.5839835695386,20.7391930140307,43233.9025628141,0.0,1.0
2018-01-11,23.11,23.151,23.09,23.15,9956,20.6143118517957,20.6508841921645,20.5964716857621,20.6499921838628,11161.3311011378,0.0,1.0
2018-01-12,23.14,23.17,23.098,23.098,5375,20.6410721008461,20.6678323498964,20.6036077521756,20.6036077521756,6025.72867302283,0.0,1.0
2018-01-16,23.097,23.27,23.079,23.265,21884,20.6027157438739,20.7570331800643,20.5866595944437,20.7525731385559,24533.4039591501,0.0,1.0
2018-01-17,23.26,23.29,23.16,23.16,12873,20.7481130970475,20.7748733460979,20.6589122668796,20.6589122668796,14431.4800386648,0.0,1.0
2018-01-18,23.16,23.24,23.14,23.24,25421,20.6589122668796,20.7302729310139,20.6410721008461,20.7302729310139,28498.6136924491,0.0,1.0
2018-01-19,23.219,23.24,23.08,23.218,82437,20.7115407566787,20.7302729310139,20.5875516027453,20.710648748377,92417.3013242761,0.0,1.0
2018-01-22,23.28,23.309,23.26,23.297,26534,20.7659532630811,20.7918215038298,20.7481130970475,20.7811174042096,29746.3599274396,0.0,1.0
2018-01-23,23.38,23.38,23.333,23.34,156019,20.855154093249,20.855154093249,20.8132297030701,20.8194737611818,174907.564992809,0.0,1.0
2018-01-24,23.421,23.44,23.349,23.44,7966,20.8917264336178,20.9086745913497,20.8275018358969,20.9086745913497,8930.41015986976,0.0,1.0
2018-01-25,23.543,23.543,23.48,23.488,16392,21.0005514464226,21.0005514464226,20.9443549234168,20.9514909898303,18376.5105875703,0.0,1.0
2018-01-26,23.72,23.72,23.6,23.61,4356,21.1584369158197,21.1584369158197,21.0513959196183,21.0603160026351,4883.36262319768,0.0,1.0
2018-01-29,23.57,23.62,23.53,23.615,33839,21.0246356705679,21.0692360856519,20.9889553385008,21.0647760441435,37935.7455937526,0.0,1.0
2018-01-30,23.49,23.52,23.449,23.46,17225,20.9532750064336,20.980035255484,20.9167026660648,20.9265147573833,19310.3583986639,0.0,1.0
2018-01-31,23.52,23.524,23.39,23.489,11840,20.980035255484,20.9836032886907,20.8640741762657,20.9523829981319,13273.4190676447,0.0,1.0
2018-02-01,23.45,23.54,23.43,23.45,19330,20.9175946743665,20.9978754215176,20.8997545083329,20.9175946743665,21670.2019068896,0.0,1.0
2018-02-02,23.11,23.34,23.09,23.329,76890,20.6143118517957,20.8194737611818,20.5964716857621,20.8096616698633,86198.7493337166,0.0,1.0
2018-02-05,22.471,23.054,22.471,23.017,6809,20.044318547023,20.5643593869017,20.044318547023,20.5313550797396,7633.33702969535,0.0,1.0
2018-02-06,22.26,22.34,21.81,22.083,215335,19.8561047953688,19.9274654595031,19.4547010596133,19.6982193259716,241404.70396379,0.0,1.0
2018-02-07,22.42,22.494,22.33,22.33,14063,19.9988261236374,20.0648347379616,19.9185453764863,19.9185453764863,15765.548340227,0.0,1.0
2018-02-08,21.898,22.25,21.898,22.22,20939,19.5331977901611,19.847184712352,19.5331977901611,19.8204244633016,23473.9967784977,0.0,1.0
2018-02-09,22.06,22.06,21.527,21.78,9204,19.677703135033,19.677703135033,19.2022627102383,19.427940810563,10318.2896198144,0.0,1.0
2018-02-12,22.31,22.31,22.04,22.04,11220,19.9007052104527,19.9007052104527,19.6598629689994,19.6598629689994,12578.3582718728,0.0,1.0
2018-02-13,22.35,22.35,22.146,22.16,11125,19.9363855425199,19.9363855425199,19.7544158489774,19.7669039652009,12471.8570209077,0.0,1.0
2018-02-14,22.41,22.42,22.235,22.26,8969,19.9899060406206,19.9988261236374,19.8338045878268,19.8561047953688,10054.8391569008,0.0,1.0
2018-02-15,22.65,22.66,22.451,22.54,18039,20.2039880330235,20.2129081160403,20.0264783809894,20.1058671198388,20222.9059595645,0.0,1.0
2018-02-16,22.76,22.76,22.66,22.68,22152,20.3021089462081,20.3021089462081,20.2129081160403,20.2307482820738,24833.8495934516,0.0,1.0
2018-02-20,22.58,22.683,22.511,22.56,19789,20.141547451906,20.2334243069789,20.0799988790901,20.1237072858724,22184.7711089207,0.0,1.0
2018-02-21,22.49,22.732,22.475,22.67,8124,20.0612667047549,20.2771327137611,20.0478865802297,20.2218281990571,9107.53855621164,0.0,1.0
2018-02-22,22.415,22.63,22.415,22.501,18743,19.994366082129,20.1861478669899,19.994366082129,20.0710787960733,21012.1362825055,0.0,1.0
2018-02-23,22.735,22.745,22.49,22.59,124017,20.2798087386662,20.288728821683,20.0612667047549,20.1504675349228,139031.217272981,0.0,1.0
2018-02-26,22.948,22.95,22.78,22.79,15566,20.4698065069237,20.4715905235271,20.3199491122417,20.3288691952585,17450.5102370742,0.0,1.0
2018-02-27,22.75,22.955,22.75,22.9,17246,20.2931888631914,20.4760505650355,20.2931888631914,20.4269901084432,19333.9007804561,0.0,1.0
2018-02-28,22.54,22.75,22.54,22.658,14161,20.1058671198388,20.2931888631914,20.1058671198388,20.2111240994369,15875.412788591,0.0,1.0
2018-03-01,22.21,22.44,22.07,22.4,24872,19.8115043802848,20.0166662896709,19.6866232180498,19.9809859576038,27883.1485684511,0.0,1.0
2018-03-02,22.23,22.23,22.024,22.064,26737,19.8293445463184,19.8293445463184,19.6455908361726,19.6812711682397,29973.936284765,0.0,1.0
2018-03-05,22.467,22.5,22.16,22.16,26672,20.0407505138163,20.0701867877717,19.7669039652009,19.7669039652009,29901.0670077888,0.0,1.0
2018-03-06,22.476,22.59,22.415,22.47,34827,20.0487785885314,20.1504675349228,19.994366082129,20.0434265387213,39043.3586037891,0.0,1.0
2018-03-07,22.533,22.55,22.42,22.47,13683,20.0996230617271,20.1147872028556,19.9988261236374,20.0434265387213,15339.5433363668,0.0,1.0
2018-03-08,22.65,22.66,22.575,22.585,22808,20.2039880330235,20.2129081160403,20.1370874103976,20.1460074934144,25569.2687580102,0.0,1.0
2018-03-09,22.98,22.98,22.86,22.86,86689,20.4983507725775,20.4983507725775,20.391309776376,20.391309776376,97184.0731043119,0.0,1.0
2018-03-12,23.05,23.05,22.957,23.04,6905,20.560791353695,20.560791353695,20.4778345816389,20.5518712706782,7740.95934646004,0.0,1.0
2018-03-13,22.885,23.14,22.86,23.1,23452,20.413609983918,20.6410721008461,20.391309776376,20.6053917687789,26291.2351329733,0.0,1.0
2018-03-14,22.809,22.98,22.804,22.98,20295,20.3458173529904,20.4983507725775,20.341357311482,20.4983507725775,22752.0304035346,0.0,1.0
2018-03-15,22.9,22.929,22.836,22.886,38173,20.4269901084432,20.4528583491918,20.3699015771357,20.4145019922197,42794.4447693583,0.0,1.0
2018-03-16,22.99,23.05,22.919,22.93,82608,20.5072708555942,20.560791353695,20.4439382661751,20.4537503574935,92609.0035760135,0.0,1.0
2018-03-19,22.75,22.88,22.632,22.88,66039,20.2931888631914,20.4091499424096,20.1879318835933,20.4091499424096,74034.0643419079,0.0,1.0
2018-03-20,22.804,22.84,22.787,22.84,23640,20.341357311482,20.3734696103424,20.3261931703535,20.3734696103424,26501.9955033042,0.0,1.0
2018-03-21,22.82,22.89,22.77,22.77,22537,20.3556294443089,20.4180700254264,20.3110290292249,20.3110290292249,25265.4599263099,0.0,1.0
2018-03-22,22.319,22.617,22.319,22.56,6049,19.9584181475713,20.2249000064349,19.9584181475713,20.1739286441691,6764.44545864116,0.0557,1.0
2018-03-23,21.87,22.3,21.87,22.3,83726,19.5569068904245,19.9414276934827,19.5569068904245,19.9414276934827,93628.6924235724,0.0,1.0
2018-03-26,22.295,22.295,22.003,22.04,22894,19.9369565213541,19.9369565213541,19.6758400690448,19.7089267427964,25601.7877880858,0.0,1.0
2018-03-27,22.141,22.44,22.141,22.4,15773,19.7992444197937,20.066620513083,19.7992444197937,20.0308511360544,17638.5515323437,0.0,1.0
2018-03-28,22.21,22.29,22.107,22.21,15478,19.8609465951682,19.9324853492255,19.7688404493194,19.8609465951682,17308.6604081415,0.0,1.0
2018-03-29,22.35,22.47,22.28,22.28,92228,19.9861394147685,20.0934475458545,19.9235430049684,19.9235430049684,103136.26645058,0.0,1.0
2018-04-02,22.02,22.267,21.85,22.267,15001,19.691042054282,19.9119179574341,19.5390222019102,19.9119179574341,16775.2432344315,0.0,1.0
2018-04-03,22.27,22.31,22.08,22.11,87846,19.9146006607112,19.9503700377399,19.744696119825,19.7715231525965,98235.9854124303,0.0,1.0
2018-04-04,22.48,22.48,22.052,22.11,13934,20.1023898901117,20.1023898901117,19.719657555905,19.7715231525965,15582.0438123171,0.0,1.0
2018-04-05,22.605,22.64,22.52,22.55,19795,20.2141691933263,20.2454673982264,20.1381592671404,20.1649862999119,22136.2535714666,0.0,1.0
2018-04-06,22.19,22.47,22.12,22.41,21290,19.8430619066539,20.0934475458545,19.7804654968537,20.0397934803115,23808.0746924235,0.0,1.0
2018-04-09,22.38,22.515,22.28,22.35,35973,20.01296644754,20.1336880950118,19.9235430049684,19.9861394147685,40227.7064777151,0.0,1.0
2018-04-10,22.5,22.54,22.424,22.529,22815,20.120274578626,20.1560439556547,20.0523127622716,20.1462073769718,25513.4440632994,0.0,1.0
2018-04-11,22.44,22.51,22.39,22.39,13685,20.066620513083,20.1292169228832,20.0219087917972,20.0219087917972,15303.5933379905,0.0,1.0
2018-04-12,22.42,22.52,22.42,22.47,6975,20.0487358245687,20.1381592671404,20.0487358245687,20.0934475458545,7799.96810613689,0.0,1.0
2018-04-13,22.52,22.54,22.44,22.536,14073,20.1381592671404,20.1560439556547,20.066620513083,20.1524670179519,15737.4840369411,0.0,1.0
2018-04-16,22.74,22.76,22.58,22.58,15102,20.3348908407981,20.3527755293124,20.1918133326834,20.1918133326834,16888.1890091583,0.0,1.0
2018-04-17,22.9,22.98,22.76,22.77,53229,20.4779683489127,20.5495071029701,20.3527755293124,20.3617178735696,59524.6598310482,0.0,1.0
2018-04-18,22.95,22.962,22.92,22.92,16642,20.5226800701986,20.5334108833072,20.4958530374271,20.4958530374271,18610.3325049935,0.0,1.0
2018-04-19,22.815,22.92,22.73,22.84,22701,20.4019584227268,20.4958530374271,20.3259484965409,20.4243142833697,25385.9607136077,0.0,1.0
2018-04-20,22.66,22.79,22.61,22.79,18781,20.2633520867407,20.3796025620839,20.2186403654549,20.3796025620839,21002.3227242089,0.0,1.0
2018-04-23,22.643,22.72,22.627,22.72,13463,20.2481501015035,20.3170061522837,20.2338423506921,20.3170061522837,15055.3362885908,0.0,1.0
2018-04-24,22.468,22.78,22.38,22.78,44722,20.0916590770031,20.3706602178267,20.01296644754,20.3706602178267,50011.4944290544,0.0,1.0
2018-04-25,22.462,22.51,22.35,22.44,9400,20.0862936704488,20.1292169228832,19.9861394147685,20.066620513083,10511.7849745788,0.0,1.0
2018-04-26,22.68,22.74,22.45,22.45,21464,20.2812367752551,20.3348908407981,20.0755628573402,20.0755628573402,24002.654541953,0.0,1.0
2018-04-27,22.73,22.745,22.59,22.59,22053,20.3259484965409,20.3393620129266,20.2007556769406,20.2007556769406,24661.3185153601,0.0,1.0
2018-04-30,22.65,22.84,22.623,22.84,10792,20.2544097424836,20.4243142833697,20.2302654129892,20.4243142833697,12068.4237708142,0.0,1.0
2018-05-01,22.58,22.58,22.42,22.49,21180,20.1918133326834,20.1918133326834,20.0487358245687,20.1113322343689,23685.064442721,0.0,1.0
2018-05-02,22.34,22.59,22.34,22.46,35073,19.9771970705114,20.2007556769406,19.9771970705114,20.0845052015974,39221.2589801489,0.0,1.0
2018-05-03,22.34,22.43,22.147,22.26,11539,19.9771970705114,20.0576781688259,19.804609826348,19.905658316454,12903.775193794,0.0,1.0
2018-05-04,22.56,22.64,22.4,22.4,18922,20.1739286441691,20.2454673982264,20.0308511360544,20.0308511360544,21159.9994988275,0.0,1.0
2018-05-07,22.52,22.63,22.52,22.62,7554,20.1381592671404,20.2365250539692,20.1381592671404,20.2275827097121,8447.44932957104,0.0,1.0
2018-05-08,22.47,22.495,22.43,22.48,25169,20.0934475458545,20.1158034064975,20.0576781688259,20.1023898901117,28145.8634069333,0.0,1.0
2018-05-09,22.56,22.62,22.46,22.62,14325,20.1739286441691,20.2275827097121,20.0845052015974,20.2275827097121,16019.2893362596,0.0,1.0
2018-05-10,22.75,22.77,22.695,22.71,16360,20.3438331850552,20.3617178735696,20.2946502916408,20.3080638080266,18294.9789557562,0.0,1.0
2018-05-11,22.78,22.84,22.737,22.84,22196,20.3706602178267,20.4243142833697,20.3322081375209,20.4243142833697,24821.2318399734,0.0,1.0
2018-05-14,22.685,22.84,22.682,22.84,13851,20.2857079473836,20.4243142833697,20.2830252441065,20.4243142833697,15489.2269875415,0.0,1.0
2018-05-15,22.57,22.608,22.53,22.608,12305,20.1828709884262,20.2168518966035,20.1471016113976,20.2168518966035,13760.3738417225,0.0,1.0
2018-05-16,22.56,22.615,22.54,22.58,22044,20.1739286441691,20.2231115375835,20.1560439556547,20.1918133326834,24651.2540403844,0.0,1.0
2018-05-17,22.58,22.645,22.51,22.51,25378,20.1918133326834,20.249938570355,20.1292169228832,20.1292169228832,28379.582881368,0.0,1.0
2018-05-18,22.59,22.64,22.58,22.64,19248,20.2007556769406,20.2454673982264,20.1918133326834,20.2454673982264,21524.5571479459,0.0,1.0
2018-05-21,22.73,22.76,22.64,22.64,21147,20.3259484965409,20.3527755293124,20.2454673982264,20.2454673982264,23648.1613678103,0.0,1.0
2018-05-22,22.64,22.79,22.613,22.77,38475,20.2454673982264,20.3796025620839,20.221323068732,20.3617178735696,43025.6305209486,0.0,1.0
2018-05-23,22.66,22.709,22.52,22.52,14800,20.2633520867407,20.3071695736008,20.1381592671404,20.1381592671404,16550.4699599751,0.0,1.0
2018-05-24,22.67,22.75,22.6365,22.7,52674,20.2722944309979,20.3438331850552,20.2423375777364,20.2991214637694,58904.017207549,0.0,1.0
2018-05-25,22.718,22.759,22.665,22.759,19347,20.3152176834323,20.3518812948867,20.2678232588693,20.3518812948867,21635.2663726782,0.0,1.0
2018-05-29,22.495,22.61,22.405,22.57,6556,20.1158034064975,20.2186403654549,20.035322308183,20.1828709884262,7331.41088227002,0.0,1.0
2018-05-30,22.81,22.84,22.62,22.62,19265,20.3974872505982,20.4243142833697,20.2275827097121,20.2275827097121,21543.5678229,0.0,1.0
2018-05-31,22.679,22.72,22.61,22.65,31348,20.2803425408293,20.3170061522837,20.2186403654549,20.2544097424836,35055.6846152229,0.0,1.0
2018-06-01,22.78,22.79,22.74,22.76,16877,20.3706602178267,20.3796025620839,20.3348908407981,20.3527755293124,18873.1271293581,0.0,1.0
2018-06-04,22.825,22.853,22.788,22.8,15082,20.410900766984,20.4359393309041,20.3778140932325,20.3885449063411,16865.8235092124,0.0,1.0
2018-06-05,22.81,22.88,22.78,22.82,11743,20.3974872505982,20.4600836603984,20.3706602178267,20.4064295948554,13131.9032932424,0.0,1.0
2018-06-06,22.908,22.908,22.799,22.89,27415,20.4851222243185,20.4851222243185,20.3876506719153,20.4690260046556,30657.5090508591,0.0,1.0
2018-06-07,22.916,23.03,22.91,23.02,18418,20.4922760997242,20.5942188242559,20.4869106931699,20.5852764799987,20596.3889001906,0.0,1.0
2018-06-08,23.02,23.03,22.965,22.97,22983,20.5852764799987,20.5942188242559,20.5360935865843,20.5405647587129,25701.3142628451,0.0,1.0
2018-06-11,22.99,23.11,22.96,23.02,20025,20.5584494472272,20.6657575783132,20.5316224144557,20.5852764799987,22393.4568208447,0.0,1.0
2018-06-12,23.04,23.04,22.956,22.99,29637,20.6031611685131,20.6031611685131,20.5280454767529,20.5584494472272,33142.31609485,0.0,1.0
2018-06-13,22.93,23.11,22.92,23.11,28601,20.5047953816842,20.6657575783132,20.4958530374271,20.6657575783132,31983.7831976518,0.0,1.0
2018-06-14,23.0,23.05,22.99,23.04,22386,20.5673917914844,20.6121035127702,20.5584494472272,20.6031611685131,25033.7040894596,0.0,1.0
2018-06-15,23.09,23.09,22.933,23.04,26650,20.6478728897989,20.6478728897989,20.5074780849614,20.6031611685131,29802.0286779281,0.0,1.0
2018-06-18,23.012,23.02,22.953,22.953,13960,20.578122604593,20.5852764799987,20.5253627734757,20.5253627734757,15611.1189622467,0.0,1.0
2018-06-19,22.95,23.13,22.85,22.85,18512,20.5226800701986,20.6836422668276,20.4332566276269,20.4332566276269,20701.5067499363,0.0,1.0
2018-06-20,22.92,23.08,22.91,23.08,35242,20.4958530374271,20.6389305455417,20.4869106931699,20.6389305455417,39410.2474546919,0.0,1.0
2018-06-21,22.701,22.77,22.701,22.74,19897,20.3765621650365,20.4384970044439,20.3765621650365,20.4115688133972,22166.7322162434,0.0856,1.0
2018-06-22,22.832,22.86,22.78,22.78,32803,20.4941485992737,20.519281577584,20.4474730681261,20.4474730681261,36544.9724526025,0.0,1.0
2018-06-25,22.68,22.74,22.619,22.74,8039,20.3577124313038,20.4115688133972,20.3029584428422,20.4115688133972,8956.04162870686,0.0,1.0
2018-06-26,22.73,22.784,22.73,22.74,23803,20.4025927497149,20.451063493599,20.4025927497149,20.4115688133972,26518.3056211108,0.0,1.0
2018-06-27,22.59,22.78,22.55,22.76,33203,20.2769278581637,20.4474730681261,20.2410236034347,20.4295209407616,36990.6020895577,0.0,1.0
2018-06-28,22.69,22.69,22.55,22.62,14249,20.366688494986,20.366688494986,20.2410236034347,20.3038560492104,15874.4417424362,0.0,1.0
2018-06-29,22.746,22.83,22.73,22.73,7907,20.4169544516065,20.4923533865373,20.4025927497149,20.4025927497149,8808.98384851167,0.0,1.0
2018-07-02,22.68,22.69,22.57,22.61,109105,20.3577124313038,20.366688494986,20.2589757307992,20.2948799855281,121551.053849989,0.0,1.0
2018-07-03,22.78,22.849,22.771,22.84,26445,20.4474730681261,20.5094079075335,20.4393946108121,20.5013294502195,29461.6893731998,0.0,1.0
2018-07-05,22.86,22.88,22.76,22.79,32478,20.519281577584,20.5372337049484,20.4295209407616,20.4564491318083,36182.8983725764,0.0,1.0
2018-07-06,22.98,23.04,22.84,22.84,14263,20.6269943417708,20.6808507238641,20.5013294502195,20.5013294502195,15890.0387797295,0.0,1.0
2018-07-09,23.02,23.1,23.0,23.1,56735,20.6628985964997,20.7347071059575,20.6449464691352,20.7347071059575,63206.9936316313,0.0,1.0
2018-07-10,23.13,23.14,23.09,23.119,31159,20.7616352970042,20.7706113606865,20.7257310422753,20.7517616269538,34713.4346447168,0.0,1.0
2018-07-11,23.079,23.129,23.03,23.12,10860,20.7158573722249,20.760737690636,20.6718746601819,20.752659233322,12098.8446433333,0.0,1.0
2018-07-12,23.18,23.2,23.11,23.12,146745,20.8065156154154,20.8244677427799,20.7436831696398,20.752659233322,163484.802687472,0.0,1.0
2018-07-13,23.193,23.22,23.18,23.22,24988,20.8181844982023,20.8424198701443,20.8065156154154,20.8424198701443,27838.4834205906,0.0,1.0
2018-07-16,23.15,23.18,23.136,23.18,23736,20.7795874243687,20.8065156154154,20.7670209352136,20.8065156154154,26443.6626569208,0.0,1.0
2018-07-17,23.231,23.25,23.149,23.149,30819,20.8522935401948,20.869348061191,20.7786898180005,20.7786898180005,34334.6494533048,0.0,1.0
2018-07-18,23.2,23.27,23.19,23.24,22597,20.8244677427799,20.8873001885555,20.8154916790976,20.8603719975088,25174.7322656909,0.0,1.0
2018-07-19,23.255,23.3,23.235,23.235,27776,20.8738360930321,20.9142283796022,20.8558839656677,20.8558839656677,30944.5219901683,0.0,1.0
2018-07-20,23.2,23.24,23.17,23.17,31736,20.8244677427799,20.8603719975088,20.7975395517332,20.7975395517332,35356.2553960245,0.0,1.0
2018-07-23,23.16,23.16,23.1,23.15,4645,20.7885634880509,20.7885634880509,20.7347071059575,20.7795874243687,5174.87415914212,0.0,1.0
2018-07-24,23.18,23.19,23.09,23.19,21226,20.8065156154154,20.8154916790976,20.7257310422753,20.8154916790976,23647.336685027,0.0,1.0
2018-07-25,23.41,23.41,23.13,23.13,31685,21.0129650801068,21.0129650801068,20.7616352970042,20.7616352970042,35299.4376173127,0.0,1.0
2018-07-26,23.52,23.56,23.486,23.515,31820,21.1117017806113,21.1476060353402,21.0811831640917,21.1072137487702,35449.8376197852,0.0,1.0
2018-07-27,23.426,23.59,23.39,23.58,23707,21.0273267819983,21.1745342263869,20.9950129527423,21.1655581627047,26411.3545082416,0.0,1.0
2018-07-30,23.25,23.49,23.25,23.49,8109,20.869348061191,21.0847735895646,20.869348061191,21.0847735895646,9034.02681517405,0.0,1.0
2018-07-31,23.47,23.48,23.387,23.387,17465,21.0668214622002,21.0757975258824,20.9923201336376,20.9923201336376,19457.3040235558,0.0,1.0
2018-08-01,23.462,23.52,23.42,23.52,24349,21.0596406112544,21.1117017806113,21.021941143789,21.1117017806113,27126.5900755546,0.0,1.0
2018-08-02,23.45,23.46,23.319,23.33,27356,21.0488693348357,21.0578453985179,20.9312829005984,20.9411565706489,30476.6108713652,0.0,1.0
2018-08-03,23.515,23.515,23.41,23.41,22552,21.1072137487702,21.1072137487702,21.0129650801068,21.0129650801068,25124.5989315335,0.0,1.0
2018-08-06,23.577,23.63,23.54,23.54,61599,21.1628653436,21.2104384811159,21.1296539079758,21.1296539079758,68625.8500170066,0.0,1.0
2018-08-07,23.69,23.69,23.619,23.63,15336,21.2642948632093,21.2642948632093,21.2005648110654,21.2104384811159,17085.4402808619,0.0,1.0
2018-08-08,23.66,23.71,23.613,23.71,49185,21.2373666721626,21.2822469905737,21.1951791728561,21.2822469905737,54795.7342341021,0.0,1.0
2018-08-09,23.64,23.67,23.632,23.632,15355,21.2194145447981,21.2463427358448,21.2122336938523,21.2122336938523,17106.6076886173,0.0,1.0
2018-08-10,23.5,23.59,23.49,23.58,27728,21.0937496532469,21.1745342263869,21.0847735895646,21.1655581627047,30891.0464337335,0.0,1.0
2018-08-13,23.41,23.54,23.37,23.48,31182,21.0129650801068,21.1296539079758,20.9770608253778,21.0757975258824,34739.0583488416,0.0,1.0
2018-08-14,23.5266,23.57,23.4511,23.4511,19144,21.1176259826416,21.1565820990225,21.0498567018407,21.0498567018407,21327.8344246752,0.0,1.0
2018-08-15,23.53,23.55,23.44,23.44,17627,21.1206778442935,21.138629971658,21.0398932711535,21.0398932711535,19637.7840265228,0.0,1.0
2018-08-16,23.7,23.74,23.57,23.57,18205,21.2732709268915,21.3091751816204,21.1565820990225,21.1565820990225,20281.718851923,0.0,1.0
2018-08-17,23.804,23.82,23.699,23.71,20037,21.3666219891867,21.3809836910783,21.2723733205233,21.2822469905737,22322.7025891777,0.0,1.0
2018-08-20,23.85,23.96,23.815,23.96,25564,21.407911882125,21.5066485826296,21.3764956592372,21.5066485826296,28480.190097806,0.0,1.0
2018-08-21,23.87,23.89,23.81,23.884,20024,21.4258640094895,21.4438161368539,21.3720076273961,21.4384304986446,22308.2196259766,0.0,1.0
2018-08-22,23.77,23.84,23.751,23.84,16208,21.3361033726671,21.3989358184428,21.3190488516709,21.3989358184428,18056.9128894242,0.0,1.0
2018-08-23,23.79,23.83,23.7,23.7,7668,21.3540555000316,21.3899597547605,21.2732709268915,21.2732709268915,8542.72014043094,0.0,1.0
2018-08-24,23.884,23.89,23.77,23.77,13968,21.4384304986446,21.4438161368539,21.3361033726671,21.3361033726671,15561.3869224751,0.0,1.0
2018-08-27,23.95,23.96,23.871,23.93,14079,21.4976725189473,21.5066485826296,21.4267616158577,21.4797203915829,15685.0491467302,0.0,1.0
2018-08-28,23.93,23.98,23.9,23.98,23065,21.4797203915829,21.524600709994,21.4527922005362,21.524600709994,25696.1189409284,0.0,1.0
2018-08-29,24.035,24.06,23.983,23.99,38530,21.5739690602463,21.5964092194519,21.5272935290987,21.5335767736763,42925.2747797084,0.0,1.0
2018-08-30,23.95,24.04,23.91,24.04,18700,21.4976725189473,21.5784570920874,21.4617682642184,21.5784570920874,20833.185527655,0.0,1.0
2018-08-31,23.929,23.98,23.86,23.98,10432,21.4788227852146,21.524600709994,21.4168879458072,21.524600709994,11622.0209317913,0.0,1.0
2018-09-04,23.951,23.99,23.83,23.83,18386,21.4985701253155,21.5335767736763,21.3899597547605,21.3899597547605,20483.3662626452,0.0,1.0
2018-09-05,24.06,24.07,23.91,23.91,134960,21.5964092194519,21.6053852831341,21.4617682642184,21.4617682642184,150355.43950868,0.0,1.0
2018-09-06,24.18,24.18,24.05,24.05,31588,21.7041219836387,21.7041219836387,21.5874331557697,21.5874331557697,35191.3724303511,0.0,1.0
2018-09-07,24.063,24.13,24.03,24.05,24867,21.5991020385566,21.6592416652275,21.5694810284052,21.5874331557697,27703.6804554115,0.0,1.0
2018-09-10,24.155,24.18,24.02,24.02,24949,21.6816818244331,21.7041219836387,21.560504964723,21.560504964723,27795.0345309874,0.0,1.0
2018-09-11,24.17,24.21,24.06,24.06,10162,21.6951459199564,21.7310501746854,21.5964092194519,21.5964092194519,11321.2209268466,0.0,1.0
2018-09-12,24.17,24.22,24.121,24.22,16431,21.6951459199564,21.7400262383676,21.6511632079135,21.7400262383676,18305.3514120267,0.0,1.0
2018-09-13,24.28,24.29,24.229,24.24,30535,21.793882620461,21.8028586841432,21.7481046956816,21.7579783657321,34018.2524110666,0.0,1.0
2018-09-14,24.2,24.2,24.13,24.19,10336,21.7668646687775,21.7668646687775,21.7039026635372,21.7578700966003,11491.3747940368,0.0499,1.0
2018-09-17,24.12,24.2,24.12,24.17,15401,21.69490809136,21.7668646687775,21.69490809136,21.7398809522459,17122.548684497,0.0,1.0
2018-09-18,24.225,24.23,24.115,24.12,22930,21.7893510992204,21.793848385309,21.6904108052714,21.69490809136,25493.152479418,0.0,1.0
2018-09-19,24.11,24.18,24.1,24.17,15161,21.6859135191829,21.7488755244231,21.6769189470057,21.7398809522459,16855.7210964001,0.0,1.0
2018-09-20,24.24,24.25,24.136,24.136,25440,21.8028429574862,21.8118375296634,21.7092994068435,21.7092994068435,28283.724338264,0.0,1.0
2018-09-21,24.26,24.32,24.26,24.32,31817,21.8208321018406,21.8747995349037,21.8208321018406,21.8747995349037,35373.5557103201,0.0,1.0
2018-09-24,24.111,24.3,24.111,24.3,34732,21.6868129764006,21.8568103905493,21.6868129764006,21.8568103905493,38614.3991240795,0.0,1.0
2018-09-25,24.02,24.18,24.02,24.18,162886,21.6049623695882,21.7488755244231,21.6049623695882,21.7488755244231,181093.660478085,0.0,1.0
2018-09-26,24.02,24.11,24.02,24.049,20763,21.6049623695882,21.6859135191829,21.6049623695882,21.6310466289021,23083.921715227,0.0,1.0
2018-09-27,23.99,24.06,23.98,23.98,16647,21.5779786530567,21.640940658297,21.5689840808795,21.5689840808795,18507.8285793664,0.0,1.0
2018-09-28,24.054,24.075,23.99,23.99,14330,21.6355439149906,21.6544325165627,21.5779786530567,21.5779786530567,15931.8305726149,0.0,1.0
2018-10-01,24.04,24.14,24.026,24.13,13747,21.6229515139426,21.7128972357144,21.6103591128945,21.7039026635372,15283.661889863,0.0,1.0
2018-10-02,24.097,24.135,24.04,24.04,30912,21.6742205753525,21.7083999496258,21.6229515139426,21.6229515139426,34367.3933468717,0.0,1.0
2018-10-03,23.982,24.2,23.96,24.2,19239,21.5707829953149,21.7668646687775,21.5509949365251,21.7668646687775,21389.5665308122,0.0,1.0
2018-10-04,23.826,23.899,23.754,23.899,79163,21.4304676693509,21.4961280462443,21.3657067496752,21.4961280462443,88011.9681521224,0.0,1.0
2018-10-05,23.851,23.94,23.782,23.94,36447,21.4529540997939,21.5330057921708,21.3908915517713,21.5330057921708,40521.1045973548,0.0,1.0
2018-10-08,23.95,23.964,23.85,23.85,32072,21.542000364348,21.554592765396,21.4520546425762,21.4520546425762,35657.060022673,0.0,1.0
2018-10-09,23.93,23.98,23.88,23.9,33282,21.5240112199936,21.5689840808795,21.4790383591077,21.4970275034621,37002.3157793279,0.0,1.0
2018-10-10,23.36,23.88,23.36,23.88,33600,21.0113206058943,21.4790383591077,21.0113206058943,21.4790383591077,37355.8623335562,0.0,1.0
2018-10-11,22.81,23.317,22.75,23.309,45300,20.5166191361494,20.9726439455324,20.4626517030863,20.9654482877907,50363.7072532765,0.0,1.0
2018-10-12,22.92,22.99,22.71,22.99,24034,20.6155594300983,20.6785214353386,20.4266734143776,20.6785214353386,26720.5593846634,0.0,1.0
2018-10-15,22.954,23.03,22.89,22.89,14752,20.6461409755008,20.7144997240473,20.5885757135668,20.5885757135668,16401.0024150185,0.0,1.0
2018-10-16,23.24,23.275,23.06,23.06,42098,20.9033857397681,20.9348667423883,20.7414834405789,20.7414834405789,46803.7825154182,0.0,1.0
2018-10-17,23.31,23.36,23.14,23.34,20771,20.9663477450084,21.0113206058943,20.8134400179963,20.9933314615399,23092.8159681636,0.0,1.0
2018-10-18,23.12,23.366,23.1,23.32,38168,20.795450873642,21.0167173492006,20.7774617292876,20.9753423171856,42434.4807603325,0.0,1.0
2018-10-19,23.253,23.35,23.16,23.16,11695,20.9150786835985,21.0023260337171,20.8314291623507,20.8314291623507,13002.2860116351,0.0,1.0
2018-10-22,23.14,23.22,23.1,23.22,57664,20.8134400179963,20.8853965954138,20.7774617292876,20.8853965954138,64109.7751667317,0.0,1.0
2018-10-23,23.025,23.11,22.81,22.912,19347,20.7100024379587,20.7864563014648,20.5166191361494,20.6083637723566,21509.6389454558,0.0,1.0
2018-10-24,22.75,23.12,22.75,23.01,26140,20.4626517030863,20.795450873642,20.4626517030863,20.696510579693,29061.971470213,0.0,1.0
2018-10-25,22.99,23.01,22.805,22.83,19786,20.6785214353386,20.696510579693,20.5121218500608,20.5346082805037,21997.7110753495,0.0,1.0
2018-10-26,22.57,22.78,22.5,22.74,47698,20.300749403897,20.4896354196178,20.2377873986568,20.4536571309091,53029.7595710109,0.0,1.0
2018-10-29,22.661,23.02,22.661,22.99,27054,20.3826000107094,20.7055051518702,20.3826000107094,20.6785214353386,30078.1398682151,0.0,1.0
2018-10-30,23.01,23.03,22.788,22.79,28305,20.696510579693,20.7144997240473,20.4968310773596,20.498629991795,31468.9786711698,0.0,1.0
2018-10-31,23.18,23.31,23.08,23.095,24715,20.849418306705,20.9663477450084,20.7594725849332,20.772964443199,27477.6826658882,0.0,1.0
2018-11-01,23.21,23.21,23.14,23.17,32261,20.8764020232366,20.8764020232366,20.8134400179963,20.8404237345279,35867.1867482993,0.0,1.0
2018-11-02,23.13,23.37,22.98,23.37,12863,20.8044454458191,21.0203151780715,20.6695268631614,21.0203151780715,14300.846940373,0.0,1.0
2018-11-05,23.32,23.38,23.24,23.274,27930,20.9753423171856,21.0293097502487,20.9033857397681,20.9339672851705,31052.0605647686,0.0,1.0
2018-11-06,23.53,23.53,23.38,23.38,45996,21.1642283329064,21.1642283329064,21.0293097502487,21.0293097502487,51137.5072587574,0.0,1.0
2018-11-07,23.87,23.89,23.6,23.6,29782,21.4700437869305,21.4880329312849,21.2271903381466,21.2271903381466,33111.0801195825,0.0,1.0
2018-11-08,23.89,23.94,23.85,23.85,36289,21.4880329312849,21.5330057921708,21.4520546425762,21.4520546425762,40345.4431018577,0.0,1.0
2018-11-09,24.01,24.01,23.849,23.9,13756,21.595967797411,21.595967797411,21.4511551853584,21.4970275034621,15293.6679244167,0.0,1.0
2018-11-12,23.72,23.98,23.72,23.96,35631,21.3351252042728,21.5689840808795,21.3351252042728,21.5509949365251,39613.8907978256,0.0,1.0
2018-11-13,23.714,23.887,23.69,23.83,51595,21.3297284609665,21.4853345596317,21.3081414877413,21.4340654982218,57362.3725327331,0.0,1.0
2018-11-14,23.59,23.91,23.53,23.88,20283,21.2181957659695,21.5060220756392,21.1642283329064,21.4790383591077,22550.2665390333,0.0,1.0
2018-11-15,23.76,23.797,23.487,23.49,42998,21.3711034929815,21.4043834100371,21.1255516725445,21.1282500441976,47804.3859707813,0.0,1.0
2018-11-16,23.98,23.983,23.65,23.65,28422,21.5689840808795,21.5716824525327,21.2721631990325,21.2721631990325,31599.0571203671,0.0,1.0
2018-11-19,23.8,23.984,23.73,23.984,27294,21.4070817816903,21.5725819097504,21.34411977645,21.5725819097504,30344.9674563119,0.0,1.0
2018-11-20,23.54,23.76,23.497,23.76,66386,21.1732229050836,21.3711034929815,21.1345462447217,21.3711034929815,73806.7344308171,0.0,1.0
2018-11-21,23.49,23.615,23.49,23.519,28679,21.1282500441976,21.2406821964124,21.1282500441976,21.1543343035115,31884.7849959542,0.0,1.0
2018-11-23,23.42,23.5,23.29,23.38,22640,21.0652880389574,21.1372446163748,20.948358600654,21.0293097502487,25170.7358104676,0.0,1.0
2018-11-26,23.53,23.563,23.442,23.5,20927,21.1642283329064,21.1939104210911,21.0850760977472,21.1372446163748,23266.2539004265,0.0,1.0
2018-11-27,23.67,23.67,23.5,23.52,19897,21.2901523433869,21.2901523433869,21.1372446163748,21.1552337607292,22121.1188348443,0.0,1.0
2018-11-28,23.99,23.99,23.7,23.77,22980,21.5779786530567,21.5779786530567,21.3171360599184,21.3800980651587,25548.7415602715,0.0,1.0
2018-11-29,23.9,24.01,23.84,23.9,23147,21.4970275034621,21.595967797411,21.443060070399,21.4970275034621,25734.4090903221,0.0,1.0
2018-11-30,24.18,24.18,23.977,24.02,26180,21.7488755244231,21.7488755244231,21.5662857092264,21.6049623695882,29106.4427348959,0.0,1.0
2018-12-03,24.24,24.27,24.045,24.15,48500,21.8028429574862,21.8298266740177,21.6274488000312,21.7218918078916,53921.4084279011,0.0,1.0
2018-12-04,23.82,24.318,23.82,24.318,23258,21.4250709260446,21.8730006204682,21.4250709260446,21.8730006204682,25857.816849817,0.0,1.0
2018-12-06,23.74,23.79,23.23,23.54,44758,21.3531143486272,21.3980872095131,20.8943911675909,21.1732229050836,49761.1216168246,0.0,1.0
2018-12-07,23.48,23.82,23.44,23.75,93114,21.1192554720205,21.4250709260446,21.0832771833117,21.3621089208043,103522.433491867,0.0,1.0
2018-12-10,23.52,23.57,23.145,23.33,26660,21.1552337607292,21.2002066216151,20.8179373040849,20.9843368893628,29640.0979110895,0.0,1.0
2018-12-11,23.518,23.74,23.44,23.74,32278,21.1534348462938,21.3531143486272,21.0832771833117,21.3531143486272,35886.0870357894,0.0,1.0
2018-12-12,23.514,23.729,23.514,23.67,41916,21.1498370174229,21.3432203192323,21.1498370174229,21.2901523433869,46601.4382611113,0.0,1.0
2018-12-13,23.6,23.65,23.52,23.64,39505,21.2271903381466,21.2721631990325,21.1552337607292,21.2631686268554,43920.9327823554,0.0,1.0
2018-12-14,23.279,23.44,23.22,23.44,15350,20.9384645712591,21.0832771833117,20.8853965954138,21.0832771833117,17065.8478220264,0.0,1.0
2018-12-17,22.7641,23.2002,22.68,23.2002,23699,20.4753340498561,20.8675873425029,20.399689697846,20.8675873425029,26348.1125429449,0.0,1.0
2018-12-18,22.56,22.77,22.49,22.71,51274,20.4147106333819,20.6047411844905,20.3513671163457,20.5504467413166,56662.1521496616,0.1367,1.0
2018-12-19,22.4168,22.81,22.3001,22.54,24466,20.2851278956736,20.6409374799398,20.1795252037003,20.3966124856573,27037.0209949217,0.0,1.0
2018-12-20,22.1,22.38,21.9,22.35,85082,19.9984532357154,20.2518273038602,19.8174717584691,20.2246800822733,94022.8815617568,0.0,1.0
2018-12-21,21.886,22.504,21.886,21.91,71088,19.8048030550619,20.3640358197529,19.8048030550619,19.8265208323314,78558.3155598382,0.0,1.0
2018-12-24,21.11,21.69,21.11,21.69,24861,19.1025949233463,19.6274412073605,19.1025949233463,19.6274412073605,27473.5297537297,0.0,1.0
2018-12-26,21.76,21.84,21.016,21.14,74462,19.6907847243967,19.7631773152952,19.0175336290405,19.1297421449332,82286.8739198835,0.0,1.0
2018-12-27,22.05,22.05,21.37,21.57,32391,19.9532078664039,19.9532078664039,19.3378708437665,19.5188523210127,35794.8233077132,0.0,1.0
2018-12-28,22.06,22.25,21.9857,22.11,290601,19.9622569402662,20.1341893436501,19.8950223214692,20.0075023095777,321138.94131224,0.0,1.0
2018-12-31,22.22,22.22,22.0036,22.14,11655,20.1070421220632,20.1070421220632,19.9112201636827,20.0346495311647,12879.7710984964,0.0,1.0
2019-01-02,21.9439,22.02,21.84,21.84,36264,19.8571971927247,19.9260606448169,19.7631773152952,19.7631773152952,40074.8193149613,0.0,1.0
2019-01-03,21.67,21.935,21.67,21.78,19714,19.6093430596359,19.8491435169872,19.6093430596359,19.7088828721214,21785.654863643,0.0,1.0
2019-01-04,22.157,22.19,21.954,21.954,50097,20.0500329567306,20.0798949004763,19.8663367573256,19.8663367573256,55361.4665569607,0.0,1.0
2019-01-07,22.14,22.34,22.04,22.11,27538,20.0346495311647,20.215631008411,19.9441587925415,20.0075023095777,30431.8435444354,0.0,1.0
2019-01-08,22.4,22.44,22.2,22.2,44487,20.2699254515849,20.3061217470341,20.0889439743386,20.0889439743386,49161.937096423,0.0,1.0
2019-01-09,22.41,22.51,22.38,22.464,25708,20.2789745254472,20.3694652640703,20.2518273038602,20.3278395243037,28409.5371428697,0.0,1.0
2019-01-10,22.61,22.61,22.38,22.38,217584,20.4599560026935,20.4599560026935,20.2518273038602,20.2518273038602,240448.915889768,0.0,1.0
2019-01-11,22.64,22.64,22.43,22.567,67339,20.4871032242804,20.4871032242804,20.2970726731718,20.4210449850855,74415.3501502919,0.0,1.0
2019-01-14,22.52,22.54,22.45,22.54,34898,20.3785143379326,20.3966124856573,20.3151708208964,20.3966124856573,38565.2725693118,0.0,1.0
2019-01-15,22.719,22.73,22.5,22.5,18432,20.5585909077927,20.5685448890412,20.360416190208,20.360416190208,20368.9352970816,0.0,1.0
2019-01-16,22.751,22.79,22.673,22.7,38253,20.5875479441521,20.6228393322151,20.5169651680261,20.5413976674543,42272.8343055156,0.0,1.0
2019-01-17,22.87,22.92,22.66,22.66,20489,20.6952319231137,20.7404772924252,20.505201372005,20.505201372005,22642.0960992787,0.0,1.0
2019-01-18,23.108,23.15,23.01,23.04,9223,20.9105998810367,20.9486059912585,20.8219189571861,20.849066178773,10192.2032467982,0.0,1.0
2019-01-22,22.9712,23.09,22.9,23.03,46959,20.7868085506003,20.8943115480846,20.7223791447006,20.8400171049107,51893.7083667347,0.0,1.0
2019-01-23,23.107,23.12,22.96,23.12,44534,20.9096949736505,20.9214587696715,20.7766735878745,20.9214587696715,49213.8761132939,0.0,1.0
2019-01-24,23.102,23.102,22.981,23.03,19312,20.9051704367194,20.9051704367194,20.7956766429853,20.8400171049107,21341.4105065777,0.0,1.0
2019-01-25,23.159,23.26,23.159,23.22,30135,20.9567501577345,21.0481458037439,20.9567501577345,21.0119495082947,33301.7504979143,0.0,1.0
2019-01-28,23.076,23.2,22.97,23.2,51496,20.8816428446773,20.99385136057,20.7857226617368,20.99385136057,56907.4811229664,0.0,1.0
2019-01-29,23.161,23.2,23.07,23.2,40732,20.958559972507,20.99385136057,20.8762134003599,20.99385136057,45012.3411740847,0.0,1.0
2019-01-30,23.433,23.52,23.25,23.25,25596,21.204694781562,21.2834217241641,21.0390967298816,21.0390967298816,28285.767570752,0.0,1.0
2019-01-31,23.73,23.73,23.45,23.45,38815,21.4734522752727,21.4734522752727,21.2200782071279,21.2200782071279,42893.8923370347,0.0,1.0
2019-02-01,23.764,23.79,23.64,23.64,19683,21.5042191264046,21.5277467184466,21.3920106105119,21.3920106105119,21751.3972142175,0.0,1.0
2019-02-04,23.835,23.835,23.611,23.77,52087,21.568467550827,21.568467550827,21.3657682963112,21.509648570722,57560.5866329802,0.0,1.0
2019-02-05,23.916,23.92,23.824,23.86,41402,21.6417650491118,21.6453846786567,21.5585135695785,21.5910902354828,45752.74843586,0.0,1.0
2019-02-06,23.902,23.91,23.85,23.86,18668,21.6290963457045,21.6363356047944,21.5820411616205,21.5910902354828,20629.735466901,0.0,1.0
2019-02-07,23.876,23.876,23.73,23.73,136231,21.6055687536625,21.6055687536625,21.4734522752727,21.4734522752727,150546.898028251,0.0,1.0
2019-02-08,23.926,23.926,23.77,23.77,12720,21.6508141229741,21.6508141229741,21.509648570722,21.509648570722,14056.6871190798,0.0,1.0
2019-02-11,23.96,24.01,23.91,24.01,26915,21.681580974106,21.7268263434175,21.6363356047944,21.7268263434175,29743.3752995307,0.0,1.0
2019-02-12,24.095,24.15,24.0,24.036,21646,21.8037434712472,21.8535133774899,21.7177772695552,21.7503539354595,23920.679982673,0.0,1.0
2019-02-13,24.17,24.21,24.1,24.21,14641,21.8716115252146,21.9078078206638,21.8082680081784,21.9078078206638,16179.5562979911,0.0,1.0
2019-02-14,24.008,24.09,23.96,23.96,27696,21.7250165286451,21.799218934316,21.681580974106,21.681580974106,30606.4470479585,0.0,1.0
2019-02-15,24.203,24.203,24.14,24.17,17515,21.9014734689602,21.9014734689602,21.8444643036276,21.8716115252146,19355.5719253681,0.0,1.0
2019-02-19,24.2515,24.29,24.19,24.19,54843,21.9453614771924,21.9802004115623,21.8897096729392,21.8897096729392,60606.2021754475,0.0,1.0
2019-02-20,24.32,24.33,24.202,24.25,29527,22.0073476331493,22.0163967070116,21.900568561574,21.9440041161131,32629.8585349896,0.0,1.0
2019-02-21,24.375,24.375,24.19,24.21,27522,22.057117539392,22.057117539392,21.8897096729392,21.9078078206638,30414.16217699,0.0,1.0
2019-02-22,24.4788,24.48,24.32,24.32,61001,22.1510469260828,22.1521328149463,22.0073476331493,22.0073476331493,67411.3184709895,0.0,1.0
2019-02-25,24.4245,24.53,24.405,24.51,37626,22.1019104550105,22.1973781842579,22.084264760979,22.1792800365333,41579.9457187496,0.0,1.0
2019-02-26,24.39,24.47,24.34,24.38,23266,22.0706911501855,22.143083741084,22.0254457808739,22.0616420763232,25710.918436518,0.0,1.0
2019-02-27,24.435,24.445,24.27,24.27,34781,22.1114119825659,22.1204610564282,21.9621022638377,21.9621022638377,38435.9775698674,0.0,1.0
2019-02-28,24.52,24.57,24.41,24.41,19772,22.1883291103956,22.2335744797072,22.0887892979101,22.0887892979101,21849.7498206324,0.0,1.0
2019-03-01,24.599,24.599,24.47,24.55,29656,22.2598167939079,22.2598167939079,22.143083741084,22.2154763319825,32772.414560018,0.0,1.0
2019-03-04,24.501,24.61,24.361,24.61,28429,22.1711358700572,22.2697707751564,22.0444488359848,22.2697707751564,31416.4746940502,0.0,1.0
2019-03-05,24.508,24.61,24.49,24.61,38962,22.1774702217608,22.2697707751564,22.1611818888086,22.2697707751564,43056.3399004391,0.0,1.0
2019-03-06,24.432,24.47,24.415,24.45,49624,22.1086972604072,22.143083741084,22.0933138348413,22.1249855933594,54838.7611318565,0.0,1.0
2019-03-07,24.308,24.41,24.28,24.41,17515,21.9964887445145,22.0887892979101,21.9711513377,22.0887892979101,19355.5719253681,0.0,1.0
2019-03-08,24.277,24.28,24.123,24.16,29982,21.9684366155413,21.9711513377,21.8290808780617,21.8625624513522,33132.6724217178,0.0,1.0
2019-03-11,24.525,24.525,24.31,24.31,27508,22.1928536473267,22.1928536473267,21.998298559287,21.998298559287,30398.6909804754,0.0,1.0
2019-03-12,24.637,24.68,24.59,24.64,16333,22.2942032745847,22.3331142921926,22.2516726274318,22.2969179967434,18049.3609053404,0.0,1.0
2019-03-13,24.75,24.81,24.65,24.65,18288,22.3964578092288,22.4507522524027,22.3059670706057,22.3059670706057,20209.8029900732,0.0,1.0
2019-03-14,24.745,24.81,24.69,24.7,29519,22.3919332722977,22.4507522524027,22.3421633660549,22.3512124399172,32621.0178512669,0.0,1.0
2019-03-15,24.8309,24.9,24.7691,24.77,42064,22.4696648167749,22.5321939171635,22.4137415403058,22.4145559569534,46484.3150139129,0.0,1.0
2019-03-18,24.827,24.865,24.763,24.81,20946,22.4661356779686,22.5005221586454,22.4082216052498,22.4507522524027,23147.1201569375,0.0,1.0
2019-03-19,24.7271,24.87,24.7148,24.86,17565,22.3757354300841,22.5050466955766,22.3646050692335,22.4959976217143,19410.8261986349,0.0,1.0
2019-03-20,24.684,24.85,24.637,24.69,15803,22.3367339217375,22.486948547852,22.2942032745847,22.3421633660549,17463.6656087121,0.0,1.0
2019-03-21,24.885,24.903,24.77,24.77,33942,22.5691141385218,22.5854389950415,22.4648164440902,22.4648164440902,37424.8924798659,0.0558,1.0
2019-03-22,24.79,24.924,24.77,24.78,56318,22.4829551735566,22.6044846609812,22.4648164440902,22.4738858088234,62096.9623086762,0.0,1.0
2019-03-25,24.79,24.846,24.74,24.74,38574,22.4829551735566,22.5337436160624,22.4376083498906,22.4376083498906,42532.1961734237,0.0,1.0
2019-03-26,24.959,25.01,24.88,24.92,22137,22.6362274375473,22.6824811976865,22.5645794561552,22.6008569150879,24408.545307489,0.0,1.0
2019-03-27,24.905,24.99,24.81,24.969,31860,22.5872528679881,22.6643424682202,22.5010939030229,22.6452968022805,35129.2520891088,0.0,1.0
2019-03-28,24.953,24.97,24.855,24.97,26182,22.6307858187074,22.6462037387538,22.5419060443222,22.6462037387538,28868.6151348727,0.0,1.0
2019-03-29,25.077,25.09,24.97,24.98,40540,22.7432459413989,22.755036115552,22.6462037387538,22.655273103487,44699.93344923,0.0,1.0
2019-04-01,25.156,25.156,25.028,25.14,40733,22.814893922791,22.814893922791,22.6988060542063,22.8003829392179,44912.7377697949,0.0,1.0
2019-04-02,25.155,25.17,25.072,25.17,51854,22.8139869863177,22.8275910334174,22.7387112590323,22.8275910334174,57174.8976091853,0.0,1.0
2019-04-03,25.136,25.229,25.11,25.13,35878,22.7967551933246,22.8811002853432,22.7731748450184,22.7913135744847,39559.5513638746,0.0,1.0
2019-04-04,25.122,25.23,25.08,25.22,50525,22.7840580826982,22.8820072218165,22.7459667508188,22.8729378570834,55709.5248525492,0.0,1.0
2019-04-05,25.21,25.21,25.15,25.198,23675,22.8638684923502,22.8638684923502,22.8094523039511,22.8529852546704,26104.3641936487,0.0,1.0
2019-04-08,25.186,25.25,25.14,25.25,22384,22.8421020169905,22.9001459512829,22.8003829392179,22.9001459512829,24680.8907332898,0.0,1.0
2019-04-09,25.09,25.15,25.087,25.092,35508,22.755036115552,22.8094523039511,22.752315306132,22.7568499884986,39151.5845317035,0.0,1.0
2019-04-10,25.14,25.2,25.12,25.16,30842,22.8003829392179,22.854799127617,22.7822442097515,22.8185216686843,34006.7919941084,0.0,1.0
2019-04-11,25.171,25.18,25.08,25.142,23734,22.8284979698908,22.8366603981506,22.7459667508188,22.8021968121645,26169.4183641841,0.0,1.0
2019-04-12,25.31,25.317,25.247,25.247,38471,22.954562139682,22.9609106949952,22.8974251418629,22.8974251418629,42418.6270282518,0.0,1.0
2019-04-15,25.339,25.37,25.3,25.31,41634,22.9808632974082,23.0089783280811,22.9454927749488,22.954562139682,45906.1921367845,0.0,1.0
2019-04-16,25.1947,25.3831,25.179,25.36,13167,22.8499923643084,23.0208591958815,22.8357534616773,22.9999089633479,14518.1061599904,0.0,1.0
2019-04-17,25.065,25.144,25.03,25.14,9995,22.732362703719,22.8040106851112,22.7006199271529,22.8003829392179,11020.6175339185,0.0,1.0
2019-04-18,25.104,25.15,25.062,25.07,16879,22.7677332261784,22.8094523039511,22.7296418942991,22.7368973860856,18611.0058384202,0.0,1.0
2019-04-22,25.077,25.1,25.01,25.026,26299,22.7432459413989,22.7641054802852,22.6824811976865,22.6969921812596,28997.6208628835,0.0,1.0
2019-04-23,25.29,25.3,25.15,25.15,46313,22.9364234102156,22.9454927749488,22.8094523039511,22.8094523039511,51065.3186441587,0.0,1.0
2019-04-24,25.327,25.39,25.3,25.31,33076,22.9699800597284,23.0271170575474,22.9454927749488,22.954562139682,36470.0295699737,0.0,1.0
2019-04-25,25.32,25.365,25.13,25.24,83252,22.9636315044152,23.0044436457145,22.7913135744847,22.8910765865497,91794.7424646101,0.0,1.0
2019-04-26,25.483,25.49,25.35,25.35,37889,23.111462149566,23.1178107048793,22.9908395986147,22.9908395986147,41776.9062273774,0.0,1.0
2019-04-29,25.464,25.5,25.44,25.47,20348,23.094230356573,23.1268800696124,23.0724638812133,23.0996719754129,22435.9705432889,0.0,1.0
2019-04-30,25.697,25.697,25.538,25.55,32655,23.3055465548561,23.3055465548561,23.1613436555985,23.1722268932783,36005.8294717466,0.0,1.0
2019-05-01,25.445,25.66,25.445,25.66,21299,23.0769985635799,23.2719899053433,23.0769985635799,23.2719899053433,23484.5555632746,0.0,1.0
2019-05-02,25.459,25.519,25.372,25.47,19877,23.0896956742064,23.1441118626055,23.0107922010277,23.0996719754129,21916.6397920657,0.0,1.0
2019-05-03,25.645,25.65,25.516,25.542,38011,23.2583858582436,23.2629205406102,23.1413910531855,23.1649714014918,41911.4250206877,0.0,1.0
2019-05-06,25.577,25.609,25.445,25.45,27584,23.1967141780579,23.2257361452041,23.0769985635799,23.0815332459465,30414.4786448831,0.0,1.0
2019-05-07,25.266,25.416,25.12,25.35,32758,22.914656934856,23.0506974058537,22.7822442097515,22.9908395986147,36119.3986169185,0.0,1.0
2019-05-08,25.229,25.34,25.21,25.21,23457,22.8811002853432,22.9817702338815,22.8638684923502,22.8638684923502,25863.9945465858,0.0,1.0
2019-05-09,25.219,25.25,25.01,25.1,25260,22.87203092061,22.9001459512829,22.6824811976865,22.7641054802852,27852.0058936249,0.0,1.0
2019-05-10,25.413,25.471,25.01,25.2,324593,23.0479765964338,23.1005789118862,22.6824811976865,22.854799127617,357900.480959198,0.0,1.0
2019-05-13,25.246,25.28,25.12,25.135,19264,22.8965182053896,22.9273540454824,22.7822442097515,22.7958482568513,21240.7379863337,0.0,1.0
2019-05-14,25.321,25.449,25.266,25.266,25545,22.9645384408885,23.0806263094732,22.914656934856,22.914656934856,28166.2506157025,0.0,1.0
2019-05-15,25.39,25.46,25.22,25.24,18706,23.0271170575474,23.0906026106797,22.8729378570834,22.8910765865497,20625.4798988973,0.0,1.0
2019-05-16,25.56,25.68,25.4,25.4,35474,23.1812962580115,23.2901286348097,23.0361864222806,23.0361864222806,39114.0956876662,0.0,1.0
2019-05-17,25.614,25.69,25.38,25.38,41131,23.2302708275707,23.2991979995429,23.0180476928143,23.0180476928143,45351.5777676438,0.0,1.0
2019-05-20,25.506,25.63,25.46,25.56,18694,23.1323216884523,23.2447818111438,23.0906026106797,23.1812962580115,20612.2485421783,0.0,1.0
2019-05-21,25.63,25.682,25.626,25.65,28729,23.2447818111438,23.2919425077563,23.2411540652505,23.2629205406102,31676.9705984936,0.0,1.0
2019-05-22,25.73,25.73,25.597,25.597,22284,23.3354754584756,23.3354754584756,23.2148529075243,23.2148529075243,24570.6294272975,0.0,1.0
2019-05-23,25.6,25.62,25.479,25.551,49389,23.2175737169442,23.2357124464106,23.1078344036728,23.1731338297517,54456.9564164782,0.0,1.0
2019-05-24,25.72,25.79,25.65,25.76,95423,23.3264060937424,23.3898916468747,23.2629205406102,23.3626835526752,105214.646016919,0.0,1.0
2019-05-28,25.4,25.764,25.4,25.74,44019,23.0361864222806,23.3663112985684,23.0361864222806,23.3445448232088,48535.924284698,0.0,1.0
2019-05-29,25.273,25.4,25.18,25.4,41395,22.9210054901692,23.0361864222806,22.8366603981506,23.0361864222806,45642.6676154632,0.0,1.0
2019-05-30,25.371,25.41,25.317,25.41,52968,23.0098852645544,23.0452557870138,22.9609106949952,23.0452557870138,58403.2085579382,0.0,1.0
2019-05-31,25.41,25.41,25.27,25.27,62402,23.0452557870138,23.0452557870138,22.9182846807493,22.9182846807493,68805.2601652406,0.0,1.0
2019-06-03,25.49,25.56,25.32,25.35,48784,23.1178107048793,23.1812962580115,22.9636315044152,22.9908395986147,53789.8755152253,0.0,1.0
2019-06-04,25.7757,25.7762,25.52,25.585,48001,23.3769224553062,23.3773759235429,23.1450187990788,23.2039696698445,52926.5294893067,0.0,1.0
2019-06-05,26.15,26.15,25.9,25.9,13848,23.7163887772692,23.7163887772692,23.4896546589397,23.4896546589397,15268.9856537972,0.0,1.0
2019-06-06,26.312,26.35,26.18,26.2,35862,23.8633124859468,23.8977760719328,23.7435968714688,23.7617356009351,39541.9095549158,0.0,1.0
2019-06-07,26.4596,26.5875,26.4596,26.49,34173,23.9971763094085,24.1131734843459,23.9971763094085,24.0247471781974,37679.5960967079,0.0,1.0
2019-06-10,26.39,26.5,26.39,26.5,35594,23.9340535308656,24.0338165429306,23.9340535308656,24.0338165429306,39246.4092548567,0.0,1.0
2019-06-11,26.339,26.59,26.27,26.59,39480,23.8877997707263,24.1154408255292,23.8252211540674,24.1154408255292,43531.163605713,0.0,1.0
2019-06-12,26.461,26.47,26.33,26.33,31481,23.9984460204712,24.006608448731,23.8796373424665,23.8796373424665,34711.3617393983,0.0,1.0
2019-06-13,26.446,26.56,26.41,26.56,31851,23.9848419733714,24.0882327313297,23.9521922603319,24.0882327313297,35119.3285715694,0.0,1.0
2019-06-14,26.528,26.53,26.396,26.44,20883,24.1304052773389,24.1322245177851,24.010335407895,24.0503586977097,22957.9328499821,0.0785,1.0
2019-06-17,26.4,26.52,26.4,26.52,13063,24.0139738887872,24.1231283155545,24.0139738887872,24.1231283155545,14360.9384101574,0.0,1.0
2019-06-18,26.43,26.54,26.43,26.46,28900,24.0412624954791,24.1413207200157,24.0412624954791,24.0685511021709,31771.5011906565,0.0,1.0
2019-06-19,26.59,26.64,26.425,26.471,16878,24.1868017311687,24.2322827423217,24.0367143943638,24.0785569246245,18554.9964393045,0.0,1.0
2019-06-20,26.8434,26.8434,26.6393,26.7834,41159,24.4172994956921,24.4172994956921,24.2316460081655,24.3627222823085,45248.55423897,0.0,1.0
2019-06-21,26.75,26.782,26.69,26.755,42435,24.3323409668583,24.3614488139962,24.2777637534747,24.3368890679736,46651.3374749312,0.0,1.0
2019-06-24,26.755,26.805,26.734,26.77,21209,24.3368890679736,24.3823700791266,24.3177870432893,24.3505333713195,23316.3241782919,0.0,1.0
2019-06-25,26.608,26.76,26.608,26.731,35859,24.2031748951838,24.3414371690889,24.2031748951838,24.3150581826202,39421.9467541783,0.0,1.0
2019-06-26,26.3,26.568,26.253,26.568,30122,23.9230118664812,24.1667900862614,23.8802597159974,24.1667900862614,33114.9189918671,0.0,1.0
2019-06-27,26.31,26.37,26.23,26.27,21119,23.9321080687118,23.9866852820954,23.859338450867,23.8957232597894,23217.3817870407,0.0,1.0
2019-06-28,26.498,26.498,26.36,26.36,23957,24.1031166706471,24.1031166706471,23.9775890798648,23.9775890798648,26337.3651911613,0.0,1.0
2019-07-01,26.67,26.67,26.52,26.63,23149,24.2595713490135,24.2595713490135,24.1231283155545,24.2231865400911,25449.0823897062,0.0,1.0
2019-07-02,26.86,26.86,26.61,26.61,169307,24.4323991913949,24.4323991913949,24.2049941356299,24.2049941356299,186129.327061816,0.0,1.0
2019-07-03,27.08,27.09,26.85,26.93,30359,24.6325156404681,24.6416118426987,24.4233029891643,24.4960726070091,33375.4672888285,0.0,1.0
2019-07-05,26.99,27.051,26.82,27.02,29202,24.5506498203927,24.6061366539994,24.3960143824725,24.5779384270845,32103.5078812994,0.0,1.0
2019-07-08,26.99,27.009,26.94,26.985,22140,24.5506498203927,24.5679326046309,24.5051688092397,24.5461017192774,24339.8282477902,0.0,1.0
2019-07-09,27.012,27.012,26.85,26.9,40052,24.5706614653,24.5706614653,24.4233029891643,24.4687840003173,44031.5628265806,0.0,1.0
2019-07-10,27.05,27.14,27.05,27.1,45880,24.6052270337763,24.6870928538517,24.6052270337763,24.6507080449293,50438.6323400459,0.0,1.0
2019-07-11,27.09,27.09,26.934,27.02,24493,24.6416118426987,24.6416118426987,24.4997110879014,24.5779384270845,26926.6220990572,0.0,1.0
2019-07-12,27.087,27.18,27.029,27.18,24395,24.6388829820296,24.7234776627741,24.5861250090921,24.7234776627741,26818.8848285836,0.0,1.0
2019-07-15,27.14,27.17,27.11,27.13,24821,24.6870928538517,24.7143814605435,24.6598042471599,24.6779966516211,27287.2121471726,0.0,1.0
2019-07-16,27.116,27.21,27.042,27.21,25131,24.6652619684983,24.750766269466,24.5979500719918,24.750766269466,27628.0137170377,0.0,1.0
2019-07-17,27.03,27.19,26.987,27.19,38750,24.5870346293151,24.7325738650047,24.5479209597235,24.7325738650047,42600.1962331468,0.0,1.0
2019-07-18,27.07,27.135,26.87,26.87,29266,24.6234194382375,24.6825447527364,24.4414953936255,24.4414953936255,32173.8669150781,0.0,1.0
2019-07-19,26.864,27.16,26.864,27.16,45375,24.4360376722871,24.7052852583129,24.4360376722871,24.7052852583129,49883.4555891365,0.0,1.0
2019-07-22,26.788,26.88,26.78,26.852,28574,24.3669065353346,24.4505915958561,24.3596295735501,24.4251222296104,31413.1098623467,0.0,1.0
2019-07-23,26.9,26.98,26.67,26.98,73557,24.4687840003173,24.5415536181621,24.2595713490135,24.5415536181621,80865.6163695892,0.0,1.0
2019-07-24,26.906,26.94,26.71,26.94,33156,24.4742417216557,24.5051688092397,24.2959561579359,24.5051688092397,36450.3769369345,0.0,1.0
2019-07-25,26.849,26.906,26.78,26.9,28998,24.4223933689412,24.4742417216557,24.3596295735501,24.4687840003173,31879.2384611301,0.0,1.0
2019-07-26,27.064,27.064,26.89,26.93,28438,24.6179617168992,24.6179617168992,24.4596877980867,24.4960726070091,31263.5969155672,0.0,1.0
2019-07-29,27.064,27.1,26.98,27.09,19964,24.6179617168992,24.6507080449293,24.5415536181621,24.6416118426987,21947.6210993172,0.0,1.0
2019-07-30,26.901,27.07,26.89,26.98,19620,24.4696936205404,24.6234194382375,24.4596877980867,24.5415536181621,21569.4412927571,0.0,1.0
2019-07-31,26.71,26.98,26.65,26.96,83290,24.2959561579359,24.5415536181621,24.2413789445523,24.5233612137009,91565.6863034528,0.0,1.0
2019-08-01,26.649,26.94,26.649,26.7,13706,24.2404693243292,24.5051688092397,24.2404693243292,24.2868599557053,15067.8268276519,0.0,1.0
2019-08-02,26.647,26.76,26.567,26.72,27294,24.2386500838831,24.3414371690889,24.1658804660383,24.3050523601665,30005.9291867744,0.0,1.0
2019-08-05,26.0,26.45,25.847,26.45,42698,23.6501257995632,24.0594548999403,23.510953905435,24.0594548999403,46940.4691293652,0.0,1.0
2019-08-06,26.37,26.37,26.07,26.11,29097,23.9866852820954,23.9866852820954,23.7137992151774,23.7501840240998,31988.0750915064,0.0,1.0
2019-08-07,26.53,26.55,26.01,26.11,38725,24.1322245177851,24.1504169222463,23.6592220017938,23.7501840240998,42572.712235577,0.0,1.0
2019-08-08,26.864,26.87,26.56,26.6,21628,24.4360376722871,24.4414953936255,24.1595131244769,24.1958979333993,23776.9559775613,0.0,1.0
2019-08-09,26.887,26.92,26.685,26.881,24472,24.4569589374175,24.4869764047785,24.2732156523594,24.4515012160792,26903.5355410986,0.0,1.0
2019-08-12,26.67,26.86,26.61,26.85,43972,24.2595713490135,24.4323991913949,24.2049941356299,24.4233029891643,48341.0536455208,0.0,1.0
2019-08-13,26.893,26.98,26.6,26.6,38991,24.4624166587559,24.5415536181621,24.1958979333993,24.1958979333993,42865.1419697194,0.0,1.0
2019-08-14,26.336,26.72,26.314,26.72,13661,23.9557581945114,24.3050523601665,23.9357465496041,24.3050523601665,15018.3556320263,0.0,1.0
2019-08-15,26.54,26.65,26.31,26.4,25159,24.1413207200157,24.2413789445523,23.9321080687118,24.0139738887872,27658.7957943158,0.0,1.0
2019-08-16,26.86,26.9,26.68,26.68,18151,24.4323991913949,24.4687840003173,24.2686675512441,24.2686675512441,19954.4815955574,0.0,1.0
2019-08-19,27.092,27.11,26.97,27.02,20482,24.6434310831449,24.6598042471599,24.5324574159315,24.5779384270845,22517.0895289629,0.0,1.0
2019-08-20,26.897,27.1,26.896,27.1,25050,24.4660551396481,24.6507080449293,24.4651455194251,24.6507080449293,27538.9655649117,0.0,1.0
2019-08-21,27.05,27.05,26.94,26.99,70164,24.6052270337763,24.6052270337763,24.5051688092397,24.5506498203927,77135.4882194198,0.0,1.0
2019-08-22,27.08,27.14,26.88,27.14,27257,24.6325156404681,24.6870928538517,24.4505915958561,24.6870928538517,29965.2528703712,0.0,1.0
2019-08-23,26.454,27.07,26.454,27.03,50550,24.0630933808325,24.6234194382375,24.0630933808325,24.5870346293151,55572.6430860792,0.0,1.0
2019-08-26,26.792,26.8,26.572,26.69,41592,24.3705450162268,24.3778219780113,24.1704285671536,24.2777637534747,45724.5770768785,0.0,1.0
2019-08-27,26.898,27.0,26.832,26.984,40793,24.4669647598712,24.5597460226233,24.4069298251492,24.5451920990544,44846.1885145486,0.0,1.0
2019-08-28,26.985,27.0,26.75,26.75,20857,24.5461017192774,24.5597460226233,24.3323409668583,24.3323409668583,22929.3494925095,0.0,1.0
2019-08-29,27.26,27.28,27.06,27.23,54989,24.796247280619,24.8144396850802,24.6143232360069,24.7689586739272,60452.7016945679,0.0,1.0
2019-08-30,27.305,27.35,27.21,27.33,126446,24.8371801906567,24.8781131006944,24.750766269466,24.8599206962332,139009.662268296,0.0,1.0
2019-09-03,27.24,27.28,27.11,27.11,42454,24.7780548761578,24.8144396850802,24.6598042471599,24.6598042471599,46672.2253130841,0.0,1.0
2019-09-04,27.504,27.51,27.38,27.47,52687,25.0181946150456,25.023652336384,24.9054017073862,24.9872675274616,57921.9751983434,0.0,1.0
2019-09-05,27.601,27.71,27.57,27.7,45927,25.1064277766825,25.205576380996,25.0782295497676,25.1964801787654,50490.3022554769,0.0,1.0
2019-09-06,27.65,27.74,27.61,27.61,43223,25.1509991676124,25.2328649876878,25.11461435869,25.11461435869,47517.6330783304,0.0,1.0
2019-09-09,27.39,27.65,27.38,27.65,44341,24.9144979096168,25.1509991676124,24.9054017073862,25.1509991676124,48746.7174496506,0.0,1.0
2019-09-10,27.16,27.184,27.04,27.182,39966,24.7052852583129,24.7271161436664,24.5961308315457,24.7252969032203,43937.0178749406,0.0,1.0
2019-09-11,27.31,27.31,27.14,27.24,38437,24.841728291772,24.841728291772,24.6870928538517,24.7780548761578,42256.0965835732,0.0,1.0
2019-09-12,27.468,27.529,27.44,27.51,50590,24.9854482870155,25.0409351206221,24.9599789207698,25.023652336384,55616.6174821908,0.0,1.0
2019-09-13,27.38,27.49,27.299,27.49,81000,24.9054017073862,25.0054599319228,24.8317224693183,25.0054599319228,89048.1521260616,0.0,1.0
2019-09-16,27.271,27.319,27.246,27.3,61884,24.8062531030726,24.8499148737795,24.7835125974961,24.8326320895414,68032.7882243112,0.0,1.0
2019-09-17,27.48,27.5,27.394,27.47,56001,24.9963637296922,25.0145561341534,24.918136390509,24.9872675274616,61565.2539161923,0.0,1.0
2019-09-18,27.54,27.54,27.26,27.49,38046,25.0509409430758,25.0509409430758,24.796247280619,25.0054599319228,41826.246861582,0.0,1.0
2019-09-19,27.56,27.677,27.56,27.66,16934,25.069133347537,25.175558913635,25.069133347537,25.160095369843,18616.5605938608,0.0,1.0
2019-09-20,27.52,27.654,27.52,27.654,18430,25.0327485386146,25.1546376485046,25.0327485386146,25.1546376485046,20261.203008436,0.0,1.0
2019-09-23,27.56,27.61,27.55,27.571,25060,25.069133347537,25.11461435869,25.0600371453064,25.0791391699907,27549.9591639396,0.0,1.0
2019-09-24,27.506,27.741,27.45,27.68,46497,25.0200138554917,25.2337746079109,24.9690751230004,25.1782877743042,51116.9374000679,0.0,1.0
2019-09-25,27.425,27.44,27.3,27.41,41155,25.062311195864,25.0760189321608,24.9480800600579,25.0486034595673,45034.788139821,0.1275,1.0
2019-09-26,27.51,27.559,27.378,27.45,50580,25.1399883682122,25.1847669734482,25.0193602888009,25.0851574230253,55348.3072314942,0.0,1.0
2019-09-27,27.39,27.51,27.246,27.51,36762,25.0303264778383,25.1399883682122,24.8987322093897,25.1399883682122,40227.6486841477,0.0,1.0
2019-09-30,27.54,27.59,27.34,27.44,293736,25.1674038408057,25.2130962951281,24.9846340235159,25.0760189321608,321427.25134342,0.0,1.0
2019-10-01,27.19,27.62,27.19,27.54,24781,24.8475566605485,25.2405117677216,24.8475566605485,25.1674038408057,27117.1688711676,0.0,1.0
2019-10-02,26.8,27.09,26.71,27.09,100042,24.4911555168334,24.7561717519036,24.408909099053,24.7561717519036,109473.217715562,0.0,1.0
2019-10-03,26.96,27.0,26.641,26.8,44669,24.6373713706653,24.6739253341232,24.345853512088,24.4911555168334,48880.0619953264,0.0,1.0
2019-10-04,27.37,27.37,27.11,27.13,112270,25.0120494961093,25.0120494961093,24.7744487336326,24.7927257153616,122853.982856462,0.0,1.0
2019-10-07,27.245,27.38,27.21,27.31,48471,24.8978183603032,25.0211879869738,24.8658336422775,24.9572185509224,53040.4863546413,0.0,1.0
2019-10-08,26.89,27.12,26.89,27.12,35330,24.5734019346138,24.7835872244971,24.5734019346138,24.7835872244971,38660.650345763,0.0,1.0
2019-10-09,27.079,27.15,26.97,27.03,36418,24.7461194119527,24.8110026970906,24.6465098615297,24.7013408067167,39851.2189157089,0.0,1.0
2019-10-10,27.193,27.239,26.96,26.96,28379,24.8502982078079,24.8923352657845,24.6373713706653,24.6373713706653,31054.3616236175,0.0,1.0
2019-10-11,27.3,27.478,27.29,27.37,49862,24.9480800600579,25.1107451974458,24.9389415691934,25.0120494961093,54562.6195171365,0.0,1.0
2019-10-14,27.195,27.3,27.184,27.275,21340,24.8521259059808,24.9480800600579,24.8420735660298,24.9252338328967,23351.776914197,0.0,1.0
2019-10-15,27.29,27.34,27.26,27.26,50733,24.9389415691934,24.9846340235159,24.9115260966,24.9115260966,55515.7309366429,0.0,1.0
2019-10-16,27.279,27.299,27.18,27.29,42560,24.9288892292425,24.9471662109715,24.838418169684,24.9389415691934,46572.2411184735,0.0,1.0
2019-10-17,27.37,27.4,27.3,27.36,35144,25.0120494961093,25.0394649687028,24.9480800600579,25.0029110052449,38457.1156453862,0.0,1.0
2019-10-18,27.42,27.423,27.3,27.3,41393,25.0577419504318,25.0604834976911,24.9480800600579,24.9480800600579,45295.2250144966,0.0,1.0
2019-10-21,27.42,27.47,27.377,27.47,22875,25.0577419504318,25.1034344047542,25.0184464397145,25.1034344047542,25031.4853285969,0.0,1.0
2019-10-22,27.2,27.42,27.2,27.39,450730,24.856695151413,25.0577419504318,24.856695151413,25.0303264778383,493221.481187256,0.0,1.0
2019-10-23,27.28,27.31,27.16,27.26,137016,24.9298030783289,24.9572185509224,24.8201411879551,24.9115260966,149932.852187237,0.0,1.0
2019-10-24,27.29,27.36,27.18,27.28,28932,24.9389415691934,25.0029110052449,24.838418169684,24.9298030783289,31659.4943618346,0.0,1.0
2019-10-25,27.25,27.35,27.2,27.35,34700,24.9023876057355,24.9937725143804,24.856695151413,24.9937725143804,37971.2586186802,0.0,1.0
2019-10-28,27.23,27.32,27.19,27.29,277870,24.8841106240065,24.9663570417869,24.8475566605485,24.9389415691934,304065.522546763,0.0,1.0
2019-10-29,27.37,27.4,27.21,27.21,64421,25.0120494961093,25.0394649687028,24.8658336422775,24.8658336422775,70494.1340482423,0.0,1.0
2019-10-30,27.505,27.51,27.29,27.37,68930,25.13541912278,25.1399883682122,24.9389415691934,25.0120494961093,75428.2091235051,0.0,1.0
2019-10-31,27.46,27.5,27.32,27.5,48466,25.0942959138898,25.1308498773477,24.9663570417869,25.1308498773477,53035.0149917278,0.0,1.0
2019-11-01,27.465,27.61,27.458,27.53,26740,25.098865159322,25.2313732768571,25.0924682157169,25.1582653499412,29260.8488606199,0.0,1.0
2019-11-04,27.289,27.58,27.289,27.58,32435,24.938027720107,25.2039578042636,24.938027720107,25.2039578042636,35492.7312189307,0.0,1.0
2019-11-05,27.181,27.21,27.105,27.2,25333,24.8393320187705,24.8658336422775,24.7698794882004,24.856695151413,27721.2073368019,0.0,1.0
2019-11-06,27.338,27.338,27.14,27.22,27094,24.982806325343,24.982806325343,24.8018642062261,24.874972133142,29648.2213548854,0.0,1.0
2019-11-07,27.153,27.37,27.13,27.37,23559,24.8137442443499,25.0120494961093,24.7927257153616,25.0120494961093,25779.9677751438,0.0,1.0
2019-11-08,27.11,27.18,27.09,27.12,15442,24.7744487336326,24.838418169684,24.7561717519036,24.7835872244971,16897.7572216041,0.0,1.0
2019-11-11,27.04,27.11,27.0,27.0,29300,24.7104792975812,24.7744487336326,24.6739253341232,24.6739253341232,32062.1866722574,0.0,1.0
2019-11-12,27.095,27.14,27.07,27.132,12366,24.7607409973359,24.8018642062261,24.7378947701746,24.7945534135345,13531.7747573084,0.0,1.0
2019-11-13,27.285,27.32,27.12,27.13,33158,24.9343723237612,24.9663570417869,24.7835872244971,24.7927257153616,36283.8902962017,0.0,1.0
2019-11-14,27.354,27.354,27.22,27.32,32371,24.9974279107262,24.9974279107262,24.874972133142,24.9663570417869,35422.6977736397,0.0,1.0
2019-11-15,27.46,27.46,27.365,27.43,56579,25.0942959138898,25.0942959138898,25.0074802506771,25.0668804412963,61912.8484549368,0.0,1.0
2019-11-18,27.465,27.54,27.461,27.49,30387,25.098865159322,25.1674038408057,25.0952097629762,25.1217113864832,33251.6609696207,0.0,1.0
2019-11-19,27.47,27.549,27.47,27.47,29675,25.1034344047542,25.1756284825837,25.1034344047542,25.1034344047542,32472.5388907591,0.0,1.0
2019-11-20,27.46,27.54,27.35,27.46,27886,25.0942959138898,25.1674038408057,24.9937725143804,25.0942959138898,30514.8852403607,0.0,1.0
2019-11-21,27.339,27.375,27.302,27.37,27786,24.9837201744294,25.0166187415416,24.9499077582308,25.0120494961093,30405.4579820937,0.0,1.0
2019-11-22,27.39,27.39,27.315,27.38,42518,25.0303264778383,25.0303264778383,24.9617877963547,25.0211879869738,46526.2816700014,0.0,1.0
2019-11-25,27.43,27.49,27.37,27.37,28973,25.0668804412963,25.1217113864832,25.0120494961093,25.0120494961093,31704.359537724,0.0,1.0
2019-11-26,27.64,27.64,27.44,27.44,28389,25.2587887494506,25.2587887494506,25.0760189321608,25.0760189321608,31065.3043494442,0.0,1.0
2019-11-27,27.7,27.7,27.604,27.604,21613,25.3136196946375,25.3136196946375,25.2258901823384,25.2258901823384,23650.5133292662,0.0,1.0
2019-11-29,27.601,27.72,27.6,27.72,9617,25.2231486350791,25.3318966763665,25.2222347859926,25.3318966763665,10523.619427546,0.0,1.0
2019-12-02,27.39,27.62,27.39,27.62,76565,25.0303264778383,25.2405117677216,25.0303264778383,25.2405117677216,83782.9802921977,0.0,1.0
2019-12-03,27.3,27.31,27.197,27.22,53075,24.9480800600579,24.9572185509224,24.8539536041537,24.874972133142,58078.5173252581,0.0,1.0
2019-12-04,27.432,27.48,27.38,27.436,31561,25.0687081394692,25.1125728956187,25.0211879869738,25.072363535815,34536.3369816763,0.0,1.0
2019-12-05,27.48,27.5,27.397,27.4,28859,25.1125728956187,25.1308498773477,25.0367234214435,25.0394649687028,31579.6124632996,0.0,1.0
2019-12-06,27.65,27.696,27.6,27.62,23280,25.2679272403151,25.3099642982917,25.2222347859926,25.2405117677216,25474.6657245786,0.0,1.0
2019-12-09,27.6,27.626,27.54,27.603,27334,25.2222347859926,25.2459948622403,25.1674038408057,25.224976333252,29910.8467747265,0.0,1.0
2019-12-10,27.5,27.59,27.5,27.57,34259,25.1308498773477,25.2130962951281,25.1308498773477,25.1948193133992,37488.6844097225,0.0,1.0
2019-12-11,27.49,27.56,27.44,27.56,41042,25.1217113864832,25.1856808225347,25.0760189321608,25.1856808225347,44911.1353379792,0.0,1.0
2019-12-12,27.623,27.68,27.48,27.48,52554,25.2432533149809,25.2953427129085,25.1125728956187,25.1125728956187,57508.4013096867,0.0,1.0
2019-12-13,27.56,27.56,27.42,27.47,33827,25.29187008638,25.29187008638,25.1633917913113,25.209276896693,36860.5451797746,0.1162,1.0
2019-12-16,27.649,27.68,27.6,27.65,15891,25.3735455739594,25.4019943392961,25.3285781706854,25.3744632760671,17316.076608975,0.0,1.0
2019-12-17,27.68,27.72,27.64,27.72,27963,25.4019943392961,25.4387024236014,25.3652862549907,25.4387024236014,30470.6720921759,0.0,1.0
2019-12-18,27.631,27.632,27.58,27.611,23038,25.357026936022,25.3579446381297,25.3102241285327,25.3386728938693,25104.0068540411,0.0,1.0
2019-12-19,27.69,27.71,27.59,27.63,45107,25.4111713603724,25.4295254025251,25.319401149609,25.3561092339144,49152.1155119901,0.0,1.0
2019-12-20,27.88,27.89,27.78,27.78,13274,25.5855347608228,25.5947117818991,25.4937645500594,25.4937645500594,14464.3887047721,0.0,1.0
2019-12-23,27.76,27.91,27.738,27.91,25209,25.4754105079067,25.6130658240518,25.4552210615388,25.6130658240518,27469.6982717042,0.0,1.0
2019-12-24,27.755,27.78,27.712,27.78,31868,25.4708219973686,25.4937645500594,25.4313608067403,25.4937645500594,34725.8655449509,0.0,1.0
2019-12-26,27.749,27.8,27.734,27.77,54671,25.4653157847228,25.5121185922121,25.4515502531083,25.4845875289831,59573.7980170708,0.0,1.0
2019-12-27,27.87,27.9,27.8,27.86,41796,25.5763577397464,25.6038888029754,25.5121185922121,25.5671807186701,45544.1909224542,0.0,1.0
2019-12-30,27.74,27.83,27.732,27.83,46067,25.4570564657541,25.5396496554411,25.449714848893,25.5396496554411,50198.2066040936,0.0,1.0
2019-12-31,27.82,27.82,27.698,27.75,36118,25.5304726343648,25.5304726343648,25.4185129772335,25.4662334868304,39356.9979839505,0.0,1.0
2020-01-02,27.82,27.91,27.7,27.91,32730,25.5304726343648,25.6130658240518,25.4203483814487,25.6130658240518,35665.1681714021,0.0,1.0
2020-01-03,27.83,27.84,27.54,27.64,45011,25.5396496554411,25.5488266765174,25.2735160442274,25.3652862549907,49047.5064027798,0.0,1.0
2020-01-06,27.79,27.83,27.67,27.67,47413,25.5029415711357,25.5396496554411,25.3928173182197,25.3928173182197,51664.9134894804,0.0,1.0
2020-01-07,27.62,27.72,27.62,27.72,31225,25.346932212838,25.4387024236014,25.346932212838,25.4387024236014,34025.2024488859,0.0,1.0
2020-01-08,27.72,27.85,27.64,27.64,19944,25.4387024236014,25.5580036975938,25.3652862549907,25.3652862549907,21732.5424384493,0.0,1.0
2020-01-09,27.923,27.95,27.892,27.9,26274,25.624995951451,25.6497739083571,25.5965471861144,25.6038888029754,28630.2055770064,0.0,1.0
2020-01-10,27.879,28.01,27.875,27.956,21712,25.5846170587151,25.7048360348151,25.5809462502846,25.6552801210029,23659.0935330732,0.0,1.0
2020-01-13,28.06,28.06,27.93,27.93,89377,25.7507211401968,25.7507211401968,25.6314198662044,25.6314198662044,97392.1703530526,0.0,1.0
2020-01-14,27.987,28.03,27.95,28.01,24029,25.6837288863396,25.7231900769678,25.6497739083571,25.7048360348151,26183.8779709936,0.0,1.0
2020-01-15,28.15,28.22,27.99,27.99,47715,25.8333143298838,25.8975534774182,25.6864819926625,25.6864819926625,51993.9963122046,0.0,1.0
2020-01-16,28.4,28.4,28.23,28.23,36519,26.0627398567922,26.0627398567922,25.9067304984945,25.9067304984945,39793.958950548,0.0,1.0
2020-01-17,28.51,28.521,28.37,28.4,28035,26.1636870886319,26.1737818118159,26.0352087935632,26.0627398567922,30549.1289240837,0.0,1.0
2020-01-21,28.6,28.6,28.51,28.51,26933,26.2462802783189,26.2462802783189,26.1636870886319,26.1636870886319,29348.3035246066,0.0,1.0
2020-01-22,28.61,28.74,28.61,28.64,44767,26.2554572993952,26.3747585733876,26.2554572993952,26.2829883626242,48781.6249168703,0.0,1.0
2020-01-23,28.7,28.75,28.52,28.56,54301,26.3380504890823,26.3839355944639,26.1728641097082,26.2095721940136,59170.6170753225,0.0,1.0
2020-01-24,28.573,28.74,28.47,28.74,32505,26.2215023214128,26.3747585733876,26.1269790043265,26.3747585733876,35419.9905716904,0.0,1.0
2020-01-27,28.335,28.427,28.23,28.23,34456,26.003089219796,26.0875178136983,25.9067304984945,25.9067304984945,37545.9527807465,0.0,1.0
2020-01-28,28.513,28.588,28.42,28.42,34750,26.1664401949548,26.2352678530273,26.0810938989449,26.0810938989449,37866.3181777032,0.0,1.0
2020-01-29,28.48,28.57,28.45,28.569,32476,26.1361560254029,26.2187492150899,26.1086249621739,26.2178315129823,35388.3899032831,0.0,1.0
2020-01-30,28.68,28.68,28.3,28.3,31914,26.3196964469296,26.3196964469296,25.9709696460288,25.9709696460288,34775.9907431142,0.0,1.0
2020-01-31,28.27,28.56,28.18,28.56,23170,25.9434385827998,26.2095721940136,25.8608453931128,26.2095721940136,25247.8443792053,0.0,1.0
2020-02-03,28.35,28.5,28.32,28.32,211867,26.0168547514105,26.1545100675556,25.9893236881815,25.9893236881815,230866.855636128,0.0,1.0
2020-02-04,28.562,28.71,28.562,28.57,113388,26.2114075982288,26.3472275101586,26.2114075982288,26.2187492150899,123556.43411607,0.0,1.0
2020-02-05,28.8779,28.9,28.7393,28.78,34818,26.5013096940303,26.521590910609,26.3741161819123,26.4114666576929,37940.4162967271,0.0,1.0
2020-02-06,28.89,28.95,28.88,28.95,42006,26.5124138895326,26.5674760159906,26.5032368684563,26.5674760159906,45773.0233488519,0.0,1.0
2020-02-07,28.82,28.91,28.776,28.89,32313,26.4481747419983,26.5307679316853,26.4077958492624,26.5124138895326,35210.7723532697,0.0,1.0
2020-02-10,28.936,28.936,28.79,28.79,22390,26.5546281864838,26.5546281864838,26.4206436787693,26.4206436787693,24397.8953668712,0.0,1.0
2020-02-11,29.02,29.09,28.985,29.04,50893,26.631715163525,26.6959543110593,26.5995955897578,26.6500692056777,55456.9936983553,0.0,1.0
2020-02-12,29.08,29.08,28.96,29.05,24132,26.686777289983,26.686777289983,26.576653037067,26.659246226754,26296.1148277506,0.0,1.0
2020-02-13,29.177,29.24,29.01,29.01,20741,26.7757943944234,26.8336096272044,26.6225381424487,26.6225381424487,22601.0159805394,0.0,1.0
2020-02-14,29.277,29.28,29.2,29.22,29714,26.8675646051868,26.8703177115097,26.796901542899,26.8152555850517,32378.6986570438,0.0,1.0
2020-02-18,29.231,29.29,29.16,29.25,55869,26.8253503082357,26.879494732586,26.7601934585937,26.8427866482807,60879.2325257582,0.0,1.0
2020-02-19,29.229,29.34,29.229,29.33,55539,26.8235149040204,26.9253798379677,26.8235149040204,26.9162028168914,60519.6387128477,0.0,1.0
2020-02-20,29.175,29.24,28.981,29.201,68587,26.7739589902082,26.8336096272044,26.5959247813273,26.7978192450067,74737.7601396871,0.0,1.0
2020-02-21,29.081,29.12,29.04,29.11,36952,26.6876949920906,26.7234853742883,26.6500692056777,26.714308353212,40265.7896202155,0.0,1.0
2020-02-24,28.49,28.74,28.39,28.59,65717,26.1453330464792,26.3747585733876,26.0535628357159,26.2371032572426,71610.3836455862,0.0,1.0
2020-02-25,27.679,28.53,27.624,28.53,38106,25.4010766371884,26.1820411307846,25.3506030212686,26.1820411307846,41523.2782871816,0.0,1.0
2020-02-26,27.515,28.04,27.515,27.81,168156,25.2505734915365,25.7323670980441,25.2505734915365,25.5212956132884,183235.930920572,0.0,1.0
2020-02-27,26.396,27.35,26.396,27.19,185028,24.2236648330946,25.099152643777,24.2236648330946,24.9523203065556,201620.98186429,0.0,1.0
2020-02-28,25.7,25.81,25.13,25.67,66018,23.5849441661817,23.6858913980214,23.0618539648306,23.5574131029527,71938.3767900894,0.0,1.0
2020-03-02,26.95,26.96,25.731,25.86,96068,24.7320718007236,24.7412488217999,23.6133929315183,23.731776503403,104683.207329369,0.0,1.0
2020-03-03,26.33,27.28,26.33,26.95,42731,24.1630964939908,25.0349134962426,24.1630964939908,24.7320718007236,46563.0400590341,0.0,1.0
2020-03-04,27.58,27.64,26.781,26.84,33581,25.3102241285327,25.3652862549907,24.5769801445335,24.6311245688839,36592.4843374231,0.0,1.0
2020-03-05,26.87,27.2,26.609,26.9,30647,24.6586556321129,24.961497327632,24.4191353820206,24.6861866953419,33395.3684371819,0.0,1.0
2020-03-06,26.46,26.59,25.912,26.05,41799,24.2823977679832,24.4016990419755,23.779497013,23.9061399038534,45547.4599571169,0.0,1.0
2020-03-09,24.971,25.56,24.6,24.63,58450,22.9159393297168,23.456465871113,22.5754718477848,22.6030029110138,63691.6920140073,0.0,1.0
2020-03-10,25.695,25.695,24.67,25.61,416650,23.5803556556435,23.5803556556435,22.6397109953191,23.5023509764947,454014.430755109,0.0,1.0
2020-03-11,24.52,25.094,24.339,25.05,1415753,22.5020556791741,23.0288166889558,22.3359515976924,22.9884377962199,1542715.21033202,0.0,1.0
2020-03-12,22.26,23.21,22.17,22.94,111030,20.4280489159223,21.2998659181742,20.3454557262353,21.0520863491131,120986.97287109,0.0,1.0
2020-03-13,23.72,23.72,22.188,23.23,205309,21.7678939930673,21.7678939930673,20.3619743641727,21.3182199603269,223720.745863196,0.0,1.0
2020-03-16,21.092,22.52,21.092,21.47,35810,19.3561728542064,20.6666514639071,19.3561728542064,19.7030642508918,39021.3770919007,0.0,1.0
2020-03-17,22.357,22.455,21.16,21.46,73323,20.5170660203628,20.6070008269109,19.4185765975255,19.6938872298155,79898.4761940642,0.0,1.0
2020-03-18,21.15,21.342,20.064,20.93,37985,19.4093995764491,19.5855983811148,18.4127750875591,19.2075051127697,41391.4272224477,0.0,1.0
2020-03-19,20.859,21.25,20.29,20.96,54892,19.1423482631278,19.5011697872125,18.6201757638843,19.2350361759988,59814.6169038987,0.0,1.0
2020-03-20,19.64,21.15,19.64,21.15,64018,18.0236693939225,19.4093995764491,18.0236693939225,19.4093995764491,69759.0203482073,0.0,1.0
2020-03-23,18.82,19.63,18.564,19.63,81081,17.271153665663,18.0144923728462,17.0362219261088,18.0144923728462,88352.1998321253,0.0,1.0
2020-03-24,20.62,20.62,19.89,19.96,47187,18.9230174594034,18.9230174594034,18.2530949208309,18.3173340683652,51418.6462115475,0.0,1.0
2020-03-25,20.6,21.29,20.325,20.74,43526,18.9046634172507,19.5378778715178,18.6522953376515,19.0331417123194,47429.3342446822,0.0,1.0
2020-03-26,21.801,21.815,20.73,20.73,26466,20.0834517745059,20.0963488124787,19.0968283695935,19.0968283695935,28729.3873821247,0.0835,1.0
2020-03-27,21.29,21.86,21.09,21.142,101140,19.612709888502,20.1378035773909,19.4284664888918,19.4763697727905,109789.550360012,0.0,1.0
2020-03-30,22.04,22.088,21.513,21.57,43390,20.3036226370401,20.3478410529465,19.8181412790673,19.8706506479562,47100.7374937803,0.0,1.0
2020-03-31,21.68,22.057,21.62,21.96,90930,19.9719845177418,20.319283326007,19.9167114978587,20.229925277196,98706.3853493763,0.0,1.0
2020-04-01,20.96,21.254,20.85,20.95,44581,19.3087082791452,19.5795460765722,19.2073744093596,19.2994961091647,48393.592491593,0.0,1.0
2020-04-02,21.357,21.357,20.83,20.83,53133,19.6744314273714,19.6744314273714,19.1889500693986,19.1889500693986,57676.9643986408,0.0,1.0
2020-04-03,21.131,21.4,20.93,21.32,50066,19.4662363858119,19.7140437582876,19.2810717692037,19.6403463984435,54347.6728131736,0.0,1.0
2020-04-06,22.41,22.41,21.8,21.84,96711,20.6444729263189,20.6444729263189,20.0825305575079,20.1193792374299,104981.779759414,0.0,1.0
2020-04-07,22.41,23.0,22.41,22.93,46039,20.6444729263189,21.1879909551689,20.6444729263189,21.1235057653053,49976.2814813586,0.0,1.0
2020-04-08,23.08,23.09,22.55,22.63,40469,21.2616883150129,21.2709004849935,20.773443306046,20.8471406658901,43929.9319114035,0.0,1.0
2020-04-09,23.43,23.528,23.23,23.23,29480,21.5841142643307,21.6743935301397,21.3998708647206,21.3998708647206,32001.146377429,0.0,1.0
2020-04-13,23.1,23.41,22.838,23.41,49237,21.280112654974,21.5656899243697,21.0387538014846,21.5656899243697,53447.7762613795,0.0,1.0
2020-04-14,23.777,23.79,23.535,23.535,80327,21.9037765626544,21.915752383629,21.6808420491261,21.6808420491261,87196.6107550791,0.0,1.0
2020-04-15,23.26,23.41,23.19,23.29,44023,21.4275073746621,21.5656899243697,21.3630221847985,21.4551438846036,47787.8720140283,0.0,1.0
2020-04-16,23.546,23.546,23.245,23.34,50558,21.6909754361046,21.6909754361046,21.4136891196913,21.5012047345062,54881.7489331769,0.0,1.0
2020-04-17,24.04,24.04,23.72,23.85,163308,22.1460566331417,22.1460566331417,21.8512671937655,21.9710254035121,177274.193100583,0.0,1.0
2020-04-20,23.79,24.085,23.78,23.84,38222,21.915752383629,22.187511398054,21.9065402136485,21.9618132335316,41490.7671926082,0.0,1.0
2020-04-21,23.13,23.38,23.065,23.28,24574,21.3077491649155,21.5380534144282,21.2478700600422,21.4459317146231,26675.5824653643,0.0,1.0
2020-04-22,23.504,23.54,23.26,23.427,24344,21.6522843221865,21.6854481341163,21.4275073746621,21.5813506133366,26425.9127344685,0.0,1.0
2020-04-23,23.45,23.73,23.432,23.49,196636,21.6025386042918,21.860479363746,21.5859566983268,21.6393872842138,213452.422627955,0.0,1.0
2020-04-24,23.75,23.75,23.41,23.49,60859,21.878903703707,21.878903703707,21.5656899243697,21.6393872842138,66063.6963156021,0.0,1.0
2020-04-27,24.18,24.23,23.9,23.9,21907,22.2750270128689,22.3210878627714,22.0170862534146,22.0170862534146,23780.4991075419,0.0,1.0
2020-04-28,24.12,24.36,24.12,24.33,11897,22.2197539929858,22.440846072518,22.2197539929858,22.4132095625765,12914.4382107284,0.0,1.0
2020-04-29,24.39,24.55,24.262,24.4,15585,22.4684825824595,22.6158773021477,22.350566806709,22.47769475244,16917.8380696143,0.0,1.0
2020-04-30,24.11,24.34,23.99,24.34,34180,22.2105418230053,22.422421732557,22.0999957832392,22.422421732557,37103.0930522565,0.0,1.0
2020-05-01,23.61,23.799,23.53,23.72,23338,21.7499333239799,21.9240433366115,21.6762359641358,21.8512671937655,25333.8790419415,0.0,1.0
2020-05-04,23.613,23.63,23.44,23.457,12209,21.752696974974,21.7683576639409,21.5933264343112,21.6089871232781,13253.1206282914,0.0,1.0
2020-05-05,23.933,24.07,23.76,23.76,18403,22.0474864143503,22.1736931430833,21.8881158736875,21.8881158736875,19976.8350333726,0.0,1.0
2020-05-06,23.83,24.05,23.83,24.05,18403,21.9526010635511,22.1552688031222,21.9526010635511,22.1552688031222,19976.8350333726,0.0,1.0
2020-05-07,23.975,24.175,23.975,24.03,10332,22.0861775282684,22.2704209278786,22.0861775282684,22.1368444631612,11215.5985200677,0.0,1.0
2020-05-08,24.404,24.404,24.26,24.26,12532,22.4813796204322,22.4813796204322,22.3487243727129,22.3487243727129,13603.7437721147,0.0,1.0
2020-05-11,24.489,24.57,24.28,24.298,13818,22.5596830652666,22.6343016421087,22.3671487126739,22.3837306186388,14999.723223993,0.0,1.0
2020-05-12,24.084,24.57,24.084,24.55,15896,22.186590181056,22.6343016421087,22.186590181056,22.6158773021477,17255.4349666082,0.0,1.0
2020-05-13,23.616,23.96,23.472,23.96,23680,21.7554606259682,22.0723592732977,21.6228053782489,22.0723592732977,25705.1270765779,0.0,1.0
2020-05-14,23.741,23.741,23.24,23.27,29896,21.8706127507245,21.8706127507245,21.4090830347011,21.4367195446426,32452.7229341797,0.0,1.0
2020-05-15,23.83,23.854,23.53,23.61,8272,21.9526010635511,21.9747102715043,21.6762359641358,21.7499333239799,8979.42614769647,0.0,1.0
2020-05-18,24.51,24.54,24.33,24.33,6268,22.5790286222256,22.6066651321671,22.4132095625765,22.4132095625765,6804.04292719555,0.0,1.0
2020-05-19,24.225,24.5,24.225,24.5,12274,22.3164817777811,22.5698164522451,22.3164817777811,22.5698164522451,13323.6794652837,0.0,1.0
2020-05-20,24.478,24.59,24.42,24.451,18485,22.549549678288,22.6527259820697,22.496119092401,22.5246768193406,20065.8477200398,0.0,1.0
2020-05-21,24.215,24.43,24.192,24.39,20139,22.3072696078006,22.5053312623816,22.2860816168455,22.4684825824595,21861.2987413515,0.0,1.0
2020-05-22,24.31,24.31,24.16,24.28,31330,22.3947852226155,22.3947852226155,22.2566026729078,22.3671487126739,34009.3594302865,0.0,1.0
2020-05-26,24.355,24.7,24.355,24.7,47319,22.4362399875277,22.7540598518553,22.4362399875277,22.7540598518553,51365.7478098224,0.0,1.0
2020-05-27,24.691,24.691,24.332,24.55,22818,22.7457688988728,22.7457688988728,22.4150519965726,22.6158773021477,24769.4083460032,0.0,1.0
2020-05-28,24.997,25.16,24.84,24.84,28393,23.0276613002764,23.1778196709587,22.8830302315824,22.8830302315824,30821.1855188039,0.0,1.0
2020-05-29,25.318,25.318,24.948,24.965,30035,23.3233719566507,23.3233719566507,22.9825216673719,22.9981823563387,32603.6102932862,0.0,1.0
2020-06-01,25.317,25.41,25.21,25.21,26603,23.3224507396526,23.4081239204714,23.2238805208612,23.2238805208612,28878.1037000931,0.0,1.0
2020-06-02,25.467,25.47,25.283,25.3,11681,23.4606332893603,23.4633969403544,23.2911293617189,23.3067900506858,12679.9657678001,0.0,1.0
2020-06-03,25.608,25.658,25.531,25.56,19191,23.5905248860854,23.636585735988,23.5195911772355,23.546306470179,20832.2252418331,0.0,1.0
2020-06-04,25.367,25.64,25.3,25.52,7119,23.3685115895552,23.6200038300231,23.3067900506858,23.509457790257,7727.82093151006,0.0,1.0
2020-06-05,25.656,25.72,25.487,25.487,9163,23.6347433019919,23.6937011898671,23.4790576293213,23.4790576293213,9946.62497477547,0.0,1.0
2020-06-08,25.866,25.866,25.527,25.54,22071,23.8281988715825,23.8281988715825,23.5159063092433,23.527882130218,23958.5244808764,0.0,1.0
2020-06-09,25.783,25.83,25.748,25.77,15931,23.7517378607443,23.7950350596527,23.7194952658125,23.7397620397697,17293.4281865272,0.0,1.0
2020-06-10,25.83,25.91,25.722,25.82,21966,23.7950350596527,23.8687324194968,23.6955436238632,23.7858228896722,23844.5448211196,0.0,1.0
2020-06-11,24.687,25.45,24.687,25.45,12774,22.7420840308806,23.4449726003934,22.7420840308806,23.4449726003934,13866.4397498398,0.0,1.0
2020-06-12,24.731,25.06,24.42,25.04,9784,22.7826175787949,23.0856979711536,22.496119092401,23.0672736311926,10620.7332481942,0.0,1.0
2020-06-15,24.98,25.039,24.35,24.35,27031,23.0120006113095,23.0663524141945,22.4316339025375,22.4316339025375,29342.7065036731,0.0,1.0
2020-06-16,25.241,25.47,25.03,25.44,14969,23.2524382478008,23.4633969403544,23.0580614612121,23.4357604304129,16249.1573990412,0.0,1.0
2020-06-17,25.371,25.56,25.33,25.36,13250,23.3721964575474,23.546306470179,23.3344265606273,23.3620630705688,14383.1475407372,0.0,1.0
2020-06-18,25.37,25.44,25.31,25.35,14613,23.3712752405493,23.4357604304129,23.3160022206663,23.3528509005883,15862.7120764372,0.0,1.0
2020-06-19,25.33,25.69,25.17,25.69,17241,23.3344265606273,23.6660646799256,23.1870318409392,23.6660646799256,18715.4601320642,0.0,1.0
2020-06-22,25.37,25.433,25.216,25.29,2509305,23.3712752405493,23.4293119114265,23.2294078228495,23.2975778807053,2723902.1916762,0.0,1.0
2020-06-23,25.36,25.575,25.36,25.5,332705,23.3620630705688,23.5601247251497,23.3620630705688,23.4910334502959,361158.120946489,0.0,1.0
2020-06-24,24.9,25.25,24.818,25.22,293202,22.9383032514654,23.2607292007832,22.8627634576253,23.2330926908417,318276.801904849,0.0,1.0
2020-06-25,25.06,25.07,24.688,24.8,102606,23.1585662356994,23.1678074831997,22.814791828689,22.9182938006921,111030.464227802,0.0791,1.0
2020-06-26,24.78,25.07,24.75,25.069,29628,22.8998113056916,23.1678074831997,22.8720875631907,23.1668833584496,32060.6065351082,0.0,1.0
2020-06-29,25.01,25.0502,24.8119,24.92,35197,23.112359998198,23.1495098131491,22.9292908852175,23.0291887706955,38086.8492040031,0.0,1.0
2020-06-30,25.42,25.42,25.09,25.09,32824,23.4912511457094,23.4912511457094,23.1862899782002,23.1862899782002,35519.0140714322,0.0,1.0
2020-07-01,25.54,25.597,25.35,25.37,85932,23.6021461157128,23.6548212264644,23.4265624132075,23.4450449082081,92987.4456856661,0.0,1.0
2020-07-02,25.68,25.814,25.63,25.78,78306,23.7315235807167,23.8553562972204,23.6853173432153,23.8239360557195,84735.3130598819,0.0,1.0
2020-07-06,25.84,25.93,25.8,25.9,17446,23.8793835407212,23.9625547682237,23.8424185507201,23.9348310257228,18878.4035915856,0.0,1.0
2020-07-07,25.77,25.97,25.7,25.7,34300,23.8146948082192,23.9995197582248,23.7500060757173,23.7500060757173,37116.2010312614,0.0,1.0
2020-07-08,25.89,25.9,25.72,25.86,35295,23.9255897782226,23.9348310257228,23.7684885707178,23.8978660357217,38192.8954926638,0.0,1.0
2020-07-09,25.92,25.99,25.66,25.93,56203,23.9533135207234,24.0180022532254,23.7130410857161,23.9625547682237,60817.5465469382,0.0,1.0
2020-07-10,26.03,26.038,25.82,25.86,26176,24.0549672432265,24.0623602412267,23.8609010457206,23.8978660357217,28325.1801222827,0.0,1.0
2020-07-13,25.76,26.314,25.75,26.14,50504,23.8054535607189,24.3174186722344,23.7962123132187,24.1566209657295,54650.63022982,0.0,1.0
2020-07-14,26.23,26.23,25.75,25.75,34400,24.239792193232,24.239792193232,23.7962123132187,23.7962123132187,37224.4115298948,0.0,1.0
2020-07-15,26.33,26.41,26.22,26.36,42348,24.3322046682348,24.4061346482371,24.2305509457318,24.3599284107357,45824.9819612787,0.0,1.0
2020-07-16,26.35,26.36,26.21,26.28,53503,24.3506871632354,24.3599284107357,24.2213096982315,24.2859984307334,57895.863083836,0.0,1.0
2020-07-17,26.5,26.56,26.44,26.467,13681,24.4893058757396,24.5447533607413,24.4338583907379,24.4588097589887,14804.2783180375,0.0,1.0
2020-07-20,26.67,26.715,26.46,26.46,29415,24.6464070832443,24.6879926969956,24.4523408857385,24.4523408857385,31830.1181730191,0.0,1.0
2020-07-21,26.67,26.82,26.65,26.81,27174,24.6464070832443,24.7850257957485,24.6279245882438,24.7757845482482,29405.1208986442,0.0,1.0
2020-07-22,26.905,26.905,26.71,26.79,10392,24.8635763995009,24.8635763995009,24.6833720732454,24.7573020532477,11245.2350179845,0.0,1.0
2020-07-23,26.78,27.0796,26.76,26.88,10408,24.7480608057474,25.0249285808558,24.7295783107468,24.8404732807502,11262.5486977658,0.0,1.0
2020-07-24,26.634,26.71,26.55,26.66,24997,24.6131385922433,24.6833720732454,24.535512113241,24.637165835744,27049.3783433948,0.0,1.0
2020-07-27,26.7496,26.77,26.585,26.64,44207,24.7199674133466,24.7388195582471,24.567856479492,24.6186833407435,47836.6151308737,0.0,1.0
2020-07-28,26.78,26.92,26.7102,26.77,18602,24.7480608057474,24.8774382707513,24.6835568981955,24.7388195582471,20129.3169557879,0.0,1.0
2020-07-29,27.06,27.1,26.82,26.82,15660,25.0068157357552,25.0437807257563,24.7850257957485,24.7850257957485,16945.7640859928,0.0,1.0
2020-07-30,27.0155,27.0399,26.7868,26.83,24730,24.965692184379,24.9882408282797,24.7543448540476,24.7942670432488,26760.4563120435,0.0,1.0
2020-07-31,27.19,27.19,26.8301,26.95,19009,25.1269519532588,25.1269519532588,24.7943594557238,24.9051620132521,20569.7336852259,0.0,1.0
2020-08-03,27.2353,27.3096,27.19,27.2,12004,25.1688148044351,25.2374772733622,25.1269519532588,25.1361932007591,12989.5882559551,0.0,1.0
2020-08-04,27.336,27.35,27.17,27.17,15423,25.2618741667629,25.2748119132633,25.1084694582583,25.1084694582583,16689.3052042316,0.0,1.0
2020-08-05,27.2998,27.42,27.26,27.38,30190,25.2284208508119,25.3395006457653,25.1916406857608,25.3025356557641,32668.749537428,0.0,1.0
2020-08-06,27.39,27.4,27.235,27.2965,12567,25.3117769032644,25.3210181507647,25.1685375670101,25.2253712391368,13598.8133632613,0.0,1.0
2020-08-07,27.5618,27.5618,27.37,27.37,9245,25.4705415353192,25.4705415353192,25.2932944082639,25.2932944082639,10004.0605986592,0.0,1.0
2020-08-10,27.5898,27.6674,27.54,27.54,81338,25.49641702832,25.5681291089222,25.4503956157686,25.4503956157686,88016.2553784471,0.0,1.0
2020-08-11,27.3827,27.73,27.3827,27.67,15678,25.3050307925892,25.6259793182739,25.3050307925892,25.5705318332722,16965.2419757468,0.0,1.0
2020-08-12,27.6868,27.79,27.56,27.56,6299,25.5860571290727,25.6814268032756,25.4688781107692,25.4688781107692,6816.17930891881,0.0,1.0
2020-08-13,27.6772,27.74,27.62,27.66,668009,25.5771855314724,25.6352205657742,25.5243255957708,25.561290585772,722855.86981609,0.0,1.0
2020-08-14,27.65,27.77,27.6476,27.6508,117723,25.5520493382717,25.662944308275,25.5498314388716,25.5527886380717,127388.645306215,0.0,1.0
2020-08-17,27.755,27.815,27.72,27.75,89867,25.6490824370246,25.7045299220263,25.6167380707736,25.6444618132745,97245.5288068911,0.0,1.0
2020-08-18,27.7825,27.87,27.7082,27.77,15667,25.6744958676504,25.7553567832778,25.6058333987233,25.662944308275,16953.3388208971,0.0,1.0
2020-08-19,27.6816,27.8139,27.6816,27.8,11261,25.5812516803726,25.7035133848013,25.5812516803726,25.6906680507759,12185.5842511088,0.0,1.0
2020-08-20,27.6788,27.73,27.47,27.62,32357,25.5786641310725,25.6259793182739,25.3857068832667,25.5243255957708,35013.6710428141,0.0,1.0
2020-08-21,27.7548,27.76,27.565,27.63,97517,25.6488976120746,25.6537030607748,25.4734987345193,25.5335668432711,105523.631952347,0.0,1.0
2020-08-24,27.87,27.87,27.72,27.78,21015,25.7553567832778,25.7553567832778,25.6167380707736,25.6721855557753,22740.4362878122,0.0,1.0
2020-08-25,27.8,27.91,27.79,27.91,20223,25.6906680507759,25.7923217732789,25.6814268032756,25.7923217732789,21883.4091386355,0.0,1.0
2020-08-26,27.9157,27.94,27.77,27.78,18792,25.7975892843541,25.8200455157798,25.662944308275,25.6721855557753,20334.9169031913,0.0,1.0
2020-08-27,27.9905,28.0698,27.95,27.98,13887,25.8667138156562,25.9399969083334,25.8292867632801,25.8570105057809,15027.1919452223,0.0,1.0
2020-08-28,28.0161,28.02,27.89,28.02,14775,25.8903714092569,25.893975495782,25.7738392782784,25.893975495782,15988.1011730871,0.0,1.0
2020-08-31,28.05,28.05,27.93,27.93,25989,25.9216992382828,25.9216992382828,25.8108042682795,25.8108042682795,28122.8264898383,0.0,1.0
2020-09-01,27.99,28.0,27.9025,27.91,11940,25.8662517532812,25.8754930007815,25.7853908376537,25.7923217732789,12920.3335368297,0.0,1.0
2020-09-02,28.5503,28.5503,28.2505,28.26,13272,26.3840388507218,26.3840388507218,26.1069862506634,26.1157654357887,14361.6973786268,0.0,1.0
2020-09-03,27.7765,28.4975,27.6288,28.48,24303,25.6689511191502,26.3352450639203,25.5324578935711,26.3190728807948,26298.3974828789,0.0,1.0
2020-09-04,27.5698,27.84,27.319,27.84,13486,25.4779345333194,25.727633040777,25.2461640460124,25.727633040777,14593.2678457024,0.0,1.0
2020-09-08,27.0644,27.35,26.98,27.35,20463,25.0108818846553,25.2748119132633,24.932885755753,25.2748119132633,22143.1143353557,0.0,1.0
2020-09-09,27.5816,27.769,27.33,27.33,15525,25.4888392053698,25.662020183525,25.2563294182627,25.2563294182627,16799.6799128377,0.0,1.0
2020-09-10,27.198,27.6,27.1298,27.6,49019,25.1343449512591,25.5058431007703,25.0713196433072,25.5058431007703,53043.7043251136,0.0,1.0
2020-09-11,27.2652,27.35,27.08,27.14,15070,25.1964461344609,25.2748119132633,25.0252982307558,25.0807457157574,16307.3221440557,0.0,1.0
2020-09-14,27.6201,27.67,27.49,27.49,21378,25.5244180082458,25.5705318332722,25.4041893782672,25.4041893782672,23133.2403978515,0.0,1.0
2020-09-15,27.6335,27.807,27.5608,27.71,32078,25.5368012798962,25.6971369240261,25.4696174105692,25.6074968232734,34711.7637516269,0.0,1.0
2020-09-16,27.5846,27.8524,27.58,27.73,15704,25.4916115796199,25.7390921876773,25.4873606057697,25.6259793182739,16993.3767053915,0.0,1.0
2020-09-17,27.43,27.5267,27.28,27.3,161202,25.3487418932655,25.4381047565932,25.2101231807614,25.2286056757619,174437.488007038,0.0,1.0
2020-09-18,27.2279,27.41,27.12,27.38,5931,25.1619762812849,25.330259398265,25.0622632207569,25.3025356557641,6417.96467394784,0.0,1.0
2020-09-21,26.8769,26.91,26.605,26.9,43063,24.8376084940251,24.868197023251,24.5863389744925,24.8589557757507,46598.6870265075,0.0,1.0
2020-09-22,27.08,27.16,26.92,26.92,46466,25.0252982307558,25.099228210758,24.8774382707513,24.8774382707513,50281.0902950025,0.0,1.0
2020-09-23,26.6665,27.1507,26.6665,27.14,11594,24.6431726466192,25.0906338505827,24.6431726466192,25.0807457157574,12545.9252115581,0.0,1.0
2020-09-24,26.6721,26.8475,26.44,26.49,21542,24.7124820028713,24.8749952411729,24.4974345535566,24.5437610182948,23250.2092721096,0.0694,1.0
2020-09-25,26.9303,26.95,26.45,26.53,53984,24.9517118667794,24.9699644938862,24.5066998465043,24.5808221900854,58264.7524531409,0.0,1.0
2020-09-28,27.2631,27.4,27.11,27.12,16561,25.2600608160768,25.3869026765299,25.1182091810484,25.1274744739961,17874.2324647389,0.0,1.0
2020-09-29,27.1884,27.39,27.1501,27.3455,22515,25.1908490777579,25.3776373835823,25.1553630057685,25.3364068299653,24300.3649504014,0.0,1.0
2020-09-30,27.34,27.5,27.1708,27.29,148893,25.3313109188441,25.4795556060063,25.1745421621701,25.2849844541059,160699.721899184,0.0,1.0
2020-10-01,27.37,27.4812,27.2685,27.36,14065,25.359106797687,25.4621368552648,25.2650640742685,25.3498415047394,15180.3079292648,0.0,1.0
2020-10-02,27.3733,27.4899,27.04,27.04,11667,25.3621643443598,25.4701976601292,25.053352130415,25.053352130415,12592.1544693019,0.0,1.0
2020-10-05,27.68,27.7106,27.46,27.5,81426,25.6463308790638,25.6746826754836,25.4424944342158,25.4795556060063,87882.8121897129,0.0,1.0
2020-10-06,27.4963,27.92,27.46,27.7326,10630,25.4761274476157,25.8686979098072,25.4424944342158,25.6950663199684,11472.923802921,0.0,1.0
2020-10-07,27.8283,27.87,27.67,27.67,503872,25.7837351734773,25.822371445069,25.6370655861162,25.6370655861162,543827.381225346,0.0,1.0
2020-10-08,27.9756,28.01,27.9005,27.96,260844,25.920212938596,25.9520855463359,25.8506305885593,25.9057590815977,281528.065517322,0.0,1.0
2020-10-09,28.15,28.2564,28.08,28.08,75860,26.0817996476028,26.1803823645657,26.0169425969694,26.0169425969694,81875.4468193406,0.0,1.0
2020-10-12,28.38,28.461,28.26,28.29,17897,26.2949013853985,26.3699502582744,26.1837178700269,26.2115137488698,19316.1728410986,0.0,1.0
2020-10-13,28.26,28.41,28.17,28.3,13642,26.1837178700269,26.3226972642415,26.1003302334981,26.2207790418174,14723.7654298635,0.0,1.0
2020-10-14,28.14,28.355,28.1331,28.28,12828,26.0725343546552,26.2717381530294,26.0661413025213,26.2022484559221,13845.2179251055,0.0,1.0
2020-10-15,28.18,28.2187,27.9,27.9,23176,26.1095955264458,26.1454522101531,25.8501673239119,25.8501673239119,25013.7800617589,0.0,1.0
2020-10-16,28.18,28.321,28.18,28.22,20944,26.1095955264458,26.2402361570075,26.1095955264458,26.1466566982363,22604.7898521522,0.0,1.0
2020-10-19,27.79,28.3,27.7719,28.28,61703,25.7482491014879,26.2207790418174,25.7314789212526,26.2022484559221,66595.8435946976,0.0,1.0
2020-10-20,27.87,28.1101,27.87,27.9,18137,25.822371445069,26.0448311287418,25.822371445069,25.8501673239119,19575.2040464326,0.0,1.0
2020-10-21,27.84,28.0064,27.84,27.8705,14979,25.794575566226,25.9487500408748,25.794575566226,25.8228347097163,16166.785102912,0.0,1.0
2020-10-22,28.02,28.08,27.81,27.92,78479,25.9613508392835,26.0169425969694,25.7667796873831,25.8686979098072,84702.1248475485,0.0,1.0
2020-10-23,28.1552,28.18,28.0271,28.11,14626,26.0866175999356,26.1095955264458,25.9679291972764,26.0447384758123,15785.7933717331,0.0,1.0
2020-10-26,27.78,27.95,27.5769,27.94,35994,25.7389838085402,25.8964937886501,25.5508057087737,25.8872284957024,38848.2050199755,0.0,1.0
2020-10-27,27.61,27.85,27.61,27.85,19192,25.5814738284304,25.8038408591737,25.5814738284304,25.8038408591737,20713.8620532136,0.0,1.0
2020-10-28,26.79,27.33,26.78,27.27,77952,24.821719806724,25.3220456258965,24.8124545137763,25.2664538682106,84133.3354925023,0.0,1.0
2020-10-29,26.86,27.09,26.63,26.63,8763,24.8865768573575,25.0996785951531,24.6734751195618,24.6734751195618,9457.87688475981,0.0,1.0
2020-10-30,26.76,26.83,26.5499,26.82,16287,24.7939239278811,24.8587809785145,24.5992601230512,24.8495156855669,17578.5051719826,0.0,1.0
2020-11-02,27.216,27.29,27.035,27.07,40981,25.2164212862934,25.2849844541059,25.0487194839411,25.0811480092579,44230.6576074795,0.0,1.0
2020-11-03,27.7402,27.8085,27.5,27.5,16832,25.7021079426086,25.765389893441,25.4795556060063,25.4795556060063,18166.7218674287,0.0,1.0
2020-11-04,27.8,28.1716,27.78,27.92,188789,25.7575143944355,26.1018126803697,25.7389838085402,25.8686979098072,203759.342599215,0.0,1.0
2020-11-05,28.02,28.325,27.9801,28.13,19670,25.9613508392835,26.2439422741865,25.9243823204225,26.0632690617076,21229.765870504,0.0,1.0
2020-11-06,28.145,28.2,28.01,28.01,131232,26.077167001129,26.128126112341,25.9520855463359,25.9520855463359,141638.263076664,0.0,1.0
2020-11-09,28.29,29.209,28.29,28.99,15976,26.2115137488698,27.0629941707578,26.2115137488698,26.8600842552045,17242.8439017372,0.0,1.0
2020-11-10,28.591,28.65,28.28,28.28,155402,26.4903990665937,26.5450642949848,26.2022484559221,26.2022484559221,167724.864047181,0.0,1.0
2020-11-11,28.74,28.8264,28.634,28.71,16562,26.6284519315135,26.7085040625811,26.5302398262686,26.6006560526706,17875.3117614279,0.0,1.0
2020-11-12,28.45,28.65,28.305,28.65,12159,26.359758436032,26.5450642949848,26.2254116882912,26.5450642949848,13123.1684402368,0.0,1.0
2020-11-13,28.82,28.8572,28.55,28.55,11834,26.7025742750946,26.7370411648598,26.4524113655084,26.4524113655084,12772.3970163469,0.0,1.0
2020-11-16,29.0,29.0,28.87,29.0,27809,26.8693495481521,26.8693495481521,26.7489007398328,26.8693495481521,30014.1616213952,0.0,1.0
2020-11-17,28.799,28.9278,28.72,28.8,80015,26.6831171599046,26.8024541330702,26.6099213456183,26.6840436891994,86359.9245616864,0.0,1.0
2020-11-18,28.47,28.8693,28.45,28.81,88721,26.3782890219273,26.7482521693265,26.359758436032,26.693308982147,95756.2815351793,0.0,1.0
2020-11-19,28.5133,28.525,28.26,28.26,16623,26.4184077403906,26.4292481331393,26.1837178700269,26.1837178700269,17941.1488594502,0.0,1.0
2020-11-20,28.36,28.5577,28.345,28.5,56416,26.2763707995033,26.4595456410781,26.2624728600818,26.4060849007702,60889.602000526,0.0,1.0
2020-11-23,28.37,28.44,28.25,28.44,16186,26.2856360924509,26.3504931430844,26.1744525770792,26.3504931430844,17469.4962064045,0.0,1.0
2020-11-24,28.53,28.73,28.37,28.54,92893,26.4338807796131,26.6191866385659,26.2856360924509,26.4431460725608,100259.107321236,0.0,1.0
2020-11-25,28.5,28.52,28.4361,28.52,16627,26.4060849007702,26.4246154866655,26.3468796788348,26.4246154866655,17945.4660462058,0.0,1.0
2020-11-27,28.5401,28.5513,28.495,28.54,5768,26.4432387254902,26.4536158535916,26.4014522542964,26.4431460725608,6225.38330152856,0.0,1.0
2020-11-30,28.5305,28.54,28.37,28.47,74796,26.4343440442605,26.4431460725608,26.2856360924509,26.3782890219273,80727.0751423595,0.0,1.0
2020-12-01,28.8006,28.85,28.72,28.75,14370,26.6845996067762,26.7303701539376,26.6099213456183,26.6377172244612,15509.4934193768,0.0,1.0
2020-12-02,28.5703,28.77,28.49,28.77,12563,26.4712199101921,26.6562478103564,26.3968196078226,26.6562478103564,13559.2043025491,0.0,1.0
2020-12-03,28.4809,28.62,28.42,28.55,14090,26.3883881912402,26.5172684161419,26.3319625571891,26.4524113655084,15207.290346487,0.0,1.0
2020-12-04,28.66,28.69,28.5768,28.64,13070,26.5543295879324,26.5821254667753,26.4772423506081,26.5357990020371,14106.4077238173,0.0,1.0
2020-12-07,28.61,28.758,28.55,28.67,12309,26.5080031231942,26.6451294588193,26.4524113655084,26.5635948808801,13285.0629435706,0.0,1.0
2020-12-08,28.68,28.73,28.53,28.53,8198,26.5728601738277,26.6191866385659,26.4338807796131,26.4338807796131,8848.0742555359,0.0,1.0
2020-12-09,28.63,28.69,28.53,28.69,29198,26.5265337090895,26.5821254667753,26.4338807796131,26.5821254667753,31513.3047222661,0.0,1.0
2020-12-10,28.4898,28.585,28.39,28.51,42597,26.3966343019636,26.4848398908251,26.3041666783462,26.4153501937178,45974.8010567288,0.0,1.0
2020-12-11,28.55,28.58,28.39,28.5049,16003,26.4524113655084,26.4802072443513,26.3041666783462,26.4106248943145,17271.9849123373,0.0,1.0
2020-12-14,28.4405,28.87,28.404,28.69,17785,26.3509564077318,26.7489007398328,26.3171380884729,26.5821254667753,19195.2916119426,0.0,1.0
2020-12-15,28.6887,28.7892,28.54,28.555,26015,26.5809209786921,26.6740371728159,26.4431460725608,26.4570440119822,28077.9033615231,0.0,1.0
2020-12-16,28.7186,28.86,28.6684,28.69,13626,26.6086242046056,26.7396354468852,26.5621124340084,26.5821254667753,14706.4966828412,0.0,1.0
2020-12-17,28.9923,29.03,28.86,28.86,35364,26.8622152725824,26.897145426995,26.7396354468852,26.7396354468852,38168.2481059737,0.0,1.0
2020-12-18,28.9926,29.02,28.818,29.02,20411,26.8624932313709,26.8878801340474,26.7007212165051,26.8878801340474,22029.5247169728,0.0,1.0
2020-12-21,28.6819,28.75,28.4,28.62,38011,26.5746205794877,26.6377172244612,26.3134319712938,26.5172684161419,41025.1464414705,0.0,1.0
2020-12-22,28.6385,28.73,28.53,28.73,36811,26.534409208095,26.6191866385659,26.4338807796131,26.6191866385659,39729.9904148002,0.0,1.0
2020-12-23,28.5401,28.76,28.5401,28.7,17295,26.4432387254902,26.6469825174088,26.4432387254902,26.591390759723,18666.4362343856,0.0,1.0
2020-12-24,28.5753,28.5753,28.41,28.475,6521,26.6059372696508,26.6059372696508,26.4520294740835,26.5125497808704,7003.68227630741,0.1404,1.0
2020-12-28,28.7,28.8,28.6401,28.72,16280,26.7220431505173,26.8151513148048,26.6662713601091,26.7406647833748,17485.0402481651,0.0,1.0
2020-12-29,28.6595,28.79,28.59,28.77,16890,26.6843343439809,26.8058404983761,26.619624169801,26.7872188655186,18140.1922476356,0.0,1.0
2020-12-30,28.696,28.7614,28.64,28.68,9216,26.7183188239458,26.7792115633898,26.6661782519448,26.7034215176598,9898.16529036178,0.0,1.0
2020-12-31,28.89,28.91,28.585,28.71,7343,26.8989486626636,26.9175702955211,26.6149687615867,26.731353966946,7886.52644608577,0.0,1.0
2021-01-04,28.5196,28.9345,28.3833,28.9345,15657,26.5540760221426,26.9403817957715,26.4271695942187,26.9403817957715,16815.9259929681,0.0,1.0
2021-01-05,28.53,28.5745,28.34,28.4036,10108,26.5637592712285,26.6051924043365,26.3868537590822,26.4460705515691,10856.1908371286,0.0,1.0
2021-01-06,28.8212,28.9368,28.33,28.43,24288,26.8348902456338,26.9425232835501,26.3775429426535,26.470651106941,26085.7897756409,0.0,1.0
2021-01-07,28.86,29.03,28.821,28.86,16826,26.8710162133773,27.0293000926661,26.8347040293052,26.8710162133773,18071.4549886749,0.0,1.0
2021-01-08,29.01,29.02,28.7763,28.9,17712,27.0106784598086,27.0199892762374,26.7930846798687,26.9082594790923,19023.036417414,0.0,1.0
2021-01-11,28.83,28.9599,28.81,28.86,253099,26.8430837640911,26.9640312695006,26.8244621312336,26.8710162133773,271833.304777048,0.0,1.0
2021-01-12,28.78,28.8444,28.6558,28.8,18611,26.7965296819473,26.8564913397485,26.6808893419022,26.8151513148048,19988.5801018797,0.0,1.0
2021-01-13,28.72,28.83,28.69,28.69,13802,26.7406647833748,26.8430837640911,26.7127323340885,26.7127323340885,14823.6195027749,0.0,1.0
2021-01-14,28.57,28.71,28.57,28.68,10672,26.6010025369435,26.731353966946,26.6010025369435,26.7034215176598,11461.937931721,0.0,1.0
2021-01-15,28.59,28.66,28.4648,28.48,16222,26.619624169801,26.6847998848023,26.5030527481131,26.5172051890848,17422.7471072319,0.0,1.0
2021-01-19,28.59,28.73,28.55,28.73,22200,26.619624169801,26.7499755998036,26.582380904086,26.7499755998036,23843.2367020434,0.0,1.0
2021-01-20,28.79,28.84,28.6203,28.6203,16365,26.8058404983761,26.8523945805198,26.6478359435801,26.6478359435801,17576.3319202225,0.0,1.0
2021-01-21,28.719,28.78,28.64,28.64,15081,26.7397337017319,26.7965296819473,26.6661782519448,26.6661782519448,16197.2906623205,0.0,1.0
2021-01-22,28.58,28.73,28.5,28.73,14874,26.6103133533723,26.7499755998036,26.5358268219423,26.7499755998036,15974.968590369,0.0,1.0
2021-01-25,28.73,28.775,28.42,28.42,18311,26.7499755998036,26.7918742737329,26.4613402905123,26.4613402905123,19666.3742005007,0.0,1.0
2021-01-26,28.7745,28.8438,28.675,28.8,7389,26.7914087329115,26.8559326907627,26.6987661094454,26.8151513148048,7935.93135096389,0.0,1.0
2021-01-27,28.19,28.565,28.1245,28.51,13492,26.247191512651,26.5963471287291,26.1862056650426,26.545137638371,14490.6734046833,0.0,1.0
2021-01-28,28.22,28.5472,28.22,28.26,32924,26.2751239619372,26.579773875486,26.2751239619372,26.3123672276522,35361.0236566701,0.0,1.0
2021-01-29,27.81,28.1861,27.7686,28.14,565230,25.8933804883584,26.2435602942437,25.8548337083434,26.2006374305072,607068.138788106,0.0,1.0
2021-02-01,28.0994,28.15,27.86,28.02,201344,26.1628355158065,26.209948246936,25.9399345705022,26.0889076333622,216247.41669082,0.0,1.0
2021-02-02,28.34,28.515,28.24,28.26,18044,26.3868537590822,26.5497930465854,26.2937455947947,26.3123672276522,19379.6109482735,0.0,1.0
2021-02-03,28.22,28.3,28.175,28.26,81685,26.2751239619372,26.3496104933672,26.2332252880078,26.3123672276522,87731.2968471357,0.0,1.0
2021-02-04,28.365,28.45,28.27,28.27,27677,26.4101308001541,26.4892727397985,26.321678044081,26.321678044081,29725.642441552,0.0,1.0
2021-02-05,28.5218,28.59,28.52,28.54,10759,26.5561244017569,26.619624169801,26.5544484547998,26.5730700876573,11555.3776431209,0.0,1.0
2021-02-08,28.59,28.625,28.46,28.56,15865,26.619624169801,26.6522120273017,26.4985835562273,26.5916917205148,17039.3220845909,0.0,1.0
2021-02-09,28.6212,28.6651,28.57,28.59,18605,26.6486739170587,26.689548401181,26.6010025369435,26.619624169801,19982.1359838521,0.0,1.0
2021-02-10,28.61,28.76,28.59,28.76,11467,26.6382458026585,26.7779080490898,26.619624169801,26.7779080490898,12315.7835703753,0.0,1.0
2021-02-11,28.57,28.69,28.52,28.69,10877,26.6010025369435,26.7127323340885,26.5544484547998,26.7127323340885,11682.11196433,0.0,1.0
2021-02-12,28.6103,28.6103,28.5,28.5,12874,26.6385251271514,26.6385251271514,26.5358268219423,26.5358268219423,13826.9292478426,0.0,1.0
2021-02-16,28.495,28.55,28.43,28.55,10575,26.5311714137279,26.582380904086,26.470651106941,26.582380904086,11357.7580236085,0.0,1.0
2021-02-17,28.6102,28.6102,28.4,28.4,17634,26.6384320189871,26.6384320189871,26.4427186576547,26.4427186576547,18939.2628830555,0.0,1.0
2021-02-18,28.6996,28.71,28.45,28.45,16447,26.7216707178601,26.731353966946,26.4892727397985,26.4892727397985,17664.4015332661,0.0,1.0
2021-02-19,28.46,28.7033,28.46,28.67,39865,26.4985835562273,26.7251157199388,26.4985835562273,26.694110701231,42815.794194908,0.0,1.0
2021-02-22,28.3906,28.43,28.27,28.36,88738,26.4339664902117,26.470651106941,26.321678044081,26.4054753919397,95306.3575885551,0.0,1.0
2021-02-23,28.4259,28.5107,28.26,28.37,13753,26.4668336722052,26.545789395521,26.3123672276522,26.4147862083685,14770.992538883,0.0,1.0
2021-02-24,28.4835,28.52,28.37,28.37,16017,26.5204639748348,26.5544484547998,26.4147862083685,26.4147862083685,17202.5730746229,0.0,1.0
2021-02-25,28.1855,28.48,28.12,28.48,573270,26.243001645258,26.5172051890848,26.1820157976497,26.5172051890848,615703.256945063,0.0,1.0
2021-02-26,27.8882,28.19,27.86,28.181,252916,25.9661910728312,26.247191512651,25.9399345705022,26.2388117778651,271636.759177207,0.0,1.0
2021-03-01,28.25,28.44,28.08,28.08,95586,26.3030564112235,26.4799619233698,26.1447725319347,26.1447725319347,102661.244297365,0.0,1.0
2021-03-02,28.252,28.37,28.13,28.25,40060,26.3049185745092,26.4147862083685,26.1913266140785,26.3030564112235,43025.2280308044,0.0,1.0
2021-03-03,27.9832,28.14,27.9832,28.13,16776,26.0546438289044,26.2006374305072,26.0546438289044,26.1913266140785,18017.7540051117,0.0,1.0
2021-03-04,27.5383,28.0101,27.47,27.93,14839,25.6404056059892,26.0796899250977,25.5768127297808,26.0051102855034,15937.3779018748,0.0,1.0
2021-03-05,28.28,28.28,27.73,27.89,22848,26.3309888605097,26.3309888605097,25.8188939569284,25.9678670197884,24539.2014490219,0.0,1.0
2021-03-08,28.5142,28.81,28.28,28.28,15037,26.5490481812711,26.8244621312336,26.3309888605097,26.3309888605097,16150.0337967849,0.0,1.0
2021-03-09,28.6375,28.7818,28.61,28.775,59421,26.6638505478376,26.7982056289045,26.6382458026585,26.7918742737329,63819.3228861314,0.0,1.0
2021-03-10,28.8251,28.91,28.63,28.63,649852,26.838521464041,26.9175702955211,26.656867435516,26.656867435516,697953.831409741,0.0,1.0
2021-03-11,28.7873,28.97,28.61,28.61,5815,26.8033265779403,26.9734351940936,26.6382458026585,26.6382458026585,6245.42438839559,0.0,1.0
2021-03-12,28.9702,28.9702,28.82,28.85,19430,26.9736214104222,26.9736214104222,26.8337729476623,26.8617053969486,20868.2022126442,0.0,1.0
2021-03-15,29.27,29.27,29.0,29.0094,11350,27.2527596869561,27.2527596869561,27.0013676433798,27.0101198108229,12190.1232688375,0.0,1.0
2021-03-16,29.2919,29.3,29.2,29.2,11542,27.2731503749351,27.2806921362424,27.1875839719549,27.1875839719549,12396.33504572,0.0,1.0
2021-03-17,29.1909,29.27,29.141,29.25,13894,27.1791111290047,27.2527596869561,27.1326501550252,27.2341380540986,14922.4293125311,0.0,1.0
2021-03-18,29.1674,29.2497,29.0,29.0,45937,27.1572307103972,27.2338587296058,27.0013676433798,27.0013676433798,49337.2416388182,0.0,1.0
2021-03-19,29.1097,29.23,29.0104,29.16,10580,27.1035072996033,27.2155164212411,27.0110508924658,27.1503407062399,11363.1281219648,0.0,1.0
2021-03-22,29.31,29.3299,29.01,29.01,7790,27.2900029526711,27.3085314773644,27.0106784598086,27.0106784598086,8366.61323914045,0.0,1.0
2021-03-23,29.3314,29.49,29.24,29.24,6372,27.3099280998287,27.4575976483887,27.2248272376699,27.2248272376699,6843.65334528919,0.0,1.0
2021-03-24,29.41,29.53,29.39,29.415,44420,27.3831111169587,27.4948409141037,27.3644894841012,27.387766525173,47707.9537975119,0.0,1.0
2021-03-25,29.5143,29.54,29.2474,29.2474,9082,27.5912078641413,27.6152333040842,27.3416985287025,27.3416985287025,9715.0104453516,0.1192,1.0
2021-03-26,30.0232,30.0232,29.61,29.65,7600,28.0669489686927,28.0669489686927,27.6806722455631,27.7180659264082,8129.71585385072,0.0,1.0
2021-03-29,30.2427,30.3,30.05,30.14,15747,28.27214679233,28.3257132401406,28.0920027348589,28.1761385167603,16844.5573092878,0.0,1.0
2021-03-30,30.04,30.11,29.95,30.09,7052,28.0826543146476,28.1480932561265,27.9985185327462,28.1293964157039,7543.52055280991,0.0,1.0
2021-03-31,29.9896,30.1,29.93,29.93,12962,28.0355382767828,28.1387448359152,27.9798216923237,27.9798216923237,13865.4443286333,0.0,1.0
2021-04-01,30.13,30.13,29.8552,29.9346,20951,28.166790096549,28.166790096549,27.9098955091434,27.9841219656208,22411.2732702667,0.0,1.0
2021-04-05,30.51,30.5699,30.435,30.435,9184,28.5220300645772,28.5780271016427,28.4519169129927,28.4519169129927,9824.11978970592,0.0,1.0
2021-04-06,30.4716,30.52,30.38,30.38,13740,28.4861321309659,28.5313784847884,28.4005006018307,28.4005006018307,14697.6705041985,0.0,1.0
2021-04-07,30.4009,30.5,30.3667,30.5,9912,28.4200388000722,28.5126816443659,28.3880672029497,28.5126816443659,10602.8609925485,0.0,1.0
2021-04-08,30.44,30.4819,30.42,30.439,59376,28.4565911230983,28.4957610037835,28.4378942826758,28.4556562810772,63514.4748076632,0.0,1.0
2021-04-09,30.5967,30.5967,30.47,30.51,22661,28.6030808678089,28.6030808678089,28.4846363837321,28.5220300645772,24240.459337383,0.0,1.0
2021-04-12,30.69,30.69,30.61,30.65,9584,28.69030162838,28.69030162838,28.6155142666898,28.6529079475349,10251.9995714875,0.0,1.0
2021-04-13,30.76,30.78,30.58,30.58,10287,28.7557405698589,28.7744374102814,28.587469006056,28.587469006056,11003.9982879687,0.0,1.0
2021-04-14,30.69,30.8,30.679,30.8,12122,28.69030162838,28.7931342507039,28.6800183661476,28.7931342507039,12966.8967868919,0.0,1.0
2021-04-15,30.9901,30.9901,30.77,30.77,7093,28.9708477189201,28.9708477189201,28.7650889900701,28.7650889900701,7587.37823044253,0.0,1.0
2021-04-16,31.24,31.2767,31.13,31.13,18291,29.2044647399997,29.2387734421751,29.1016321176758,29.1016321176758,19565.8727214189,0.0,1.0
2021-04-19,31.17,31.1879,31.13,31.1779,12719,29.1390257985208,29.155759470699,29.1016321176758,29.1464110504877,13605.507361201,0.0,1.0
2021-04-20,31.36,31.4399,31.16,31.19,7916,29.3166457825349,29.3913396600229,29.1296773783096,29.1577226389434,8467.7408814582,0.0,1.0
2021-04-21,31.44,31.4851,31.4185,31.4851,22157,29.3914331442251,29.4335945193779,29.3713340407708,29.4335945193779,23701.3308123382,0.0,1.0
2021-04-22,31.3278,31.47,31.28,31.39,8639,29.2865438694546,29.4194784048589,29.2418584208448,29.3446910431687,9241.13358702848,0.0,1.0
2021-04-23,31.3497,31.41,31.21,31.27,7652,29.3070169097173,29.3633878835912,29.1764194793659,29.2325100006335,8185.34022548233,0.0,1.0
2021-04-26,31.11,31.39,31.11,31.39,10026,29.0829352772532,29.3446910431687,29.0829352772532,29.3446910431687,10724.8067303562,0.0,1.0
2021-04-27,31.1549,31.185,31.125,31.13,6624,29.1249096840018,29.1530484288377,29.0969579075701,29.1016321176758,7085.68918630358,0.0,1.0
2021-04-28,31.06,31.1587,31.03,31.15,762418,29.0361931761969,29.1284620836821,29.0081479155631,29.1203289580983,815558.118665942,0.0,1.0
2021-04-29,31.3354,31.38,31.11,31.11,175410,29.2936486688152,29.3353426229574,29.0829352772532,29.0829352772532,187635.981305784,0.0,1.0
2021-04-30,31.34,31.36,31.2391,31.325,39569,29.2979489421124,29.3166457825349,29.2036233821807,29.2839263117955,42326.937713292,0.0,1.0
2021-05-03,31.6194,31.72,31.45,31.45,15127,29.5591438028152,29.6531889101405,29.4007815644363,29.4007815644363,16181.3436475263,0.0,1.0
2021-05-04,31.7,31.7,31.53,31.53,11257,29.634492069718,29.634492069718,29.4755689261265,29.4755689261265,12041.6067587892,0.0,1.0
2021-05-05,31.67,31.71,31.57,31.71,13355,29.6064468090842,29.6438404899293,29.5129626069715,29.6438404899293,14285.8362142337,0.0,1.0
2021-05-06,31.94,31.94,31.67,31.67,12841,29.8588541547884,29.8588541547884,29.6064468090842,29.6064468090842,13736.0106946444,0.0,1.0
2021-05-07,32.0807,32.09,31.88,31.88,11873,29.990386427161,29.9990804579574,29.8027636335208,29.8027636335208,12700.5416227328,0.0,1.0
2021-05-10,32.2713,32.5,32.19,32.19,19428,30.1685673163877,30.3823656866194,30.0925646600701,30.0925646600701,20782.1210011331,0.0,1.0
2021-05-11,31.86,32.16,31.75,32.16,10069,29.7840667930983,30.0645193994363,29.6812341707743,30.0645193994363,10770.8038068977,0.0,1.0
2021-05-12,31.35,31.7,31.35,31.7,13418,29.3072973623236,29.634492069718,29.3072973623236,29.634492069718,14353.2272798644,0.0,1.0
2021-05-13,31.81,31.91,31.44,31.44,9590,29.7373246920419,29.8308088941546,29.3914331442251,29.3914331442251,10258.4177682143,0.0,1.0
2021-05-14,31.99,32.06,31.91,32.05,9970,29.9055962558448,29.9710351973236,29.8308088941546,29.9616867771124,10664.9035609068,0.0,1.0
2021-05-17,31.88,31.98,31.85,31.93,10404,29.8027636335208,29.8962478356335,29.774718372887,29.8495057345772,11129.1531241399,0.0,1.0
2021-05-18,31.7,31.83,31.7,31.74,7683,29.634492069718,29.7560215324645,29.634492069718,29.6718857505631,8218.50090857041,0.0,1.0
2021-05-19,31.59,31.59,31.31,31.45,12006,29.5316594473941,29.5316594473941,29.2699036814786,29.4007815644363,12842.8116501752,0.0,1.0
2021-05-20,31.84,31.93,31.55,31.55,10448,29.7653699526757,29.8495057345772,29.494265766549,29.494265766549,11176.2199001359,0.0,1.0
2021-05-21,31.84,31.97,31.82,31.96,20764,29.7653699526757,29.8868994154222,29.7466731122532,29.877550995211,22211.2394722838,0.0,1.0
2021-05-24,31.9203,32.0401,31.92,32.04,7849,29.8404377669722,29.9524318411032,29.8401573143659,29.9523383569011,8396.07101800979,0.0,1.0
2021-05-25,31.82,31.84,31.785,31.81,4054,29.7466731122532,29.7653699526757,29.7139536415138,29.7373246920419,4336.56158835669,0.0,1.0
2021-05-26,31.74,31.82,31.72,31.82,2480,29.6718857505631,29.7466731122532,29.6531889101405,29.7466731122532,2652.85464704602,0.0,1.0
2021-05-27,31.7335,31.82,31.73,31.82,13611,29.6658092774258,29.7466731122532,29.6625373303518,29.7466731122532,14559.6792745739,0.0,1.0
2021-05-28,31.797,31.86,31.797,31.855,2718,29.7251717457673,29.7840667930983,29.7251717457673,29.7793925829926,2907.44311720609,0.0,1.0
2021-06-01,31.6517,31.91,31.63,31.91,4992,29.5893392000976,29.8308088941546,29.5690531282391,29.8308088941546,5339.93967663458,0.0,1.0
2021-06-02,31.789,31.85,31.68,31.68,7098,29.7176930095983,29.774718372887,29.6157952292955,29.6157952292955,7592.72672771479,0.0,1.0
2021-06-03,31.9057,31.9057,31.72,31.75,5934,29.8267890734638,29.8267890734638,29.6531889101405,29.6812341707743,6347.59656273028,0.0,1.0
2021-06-04,32.05,32.09,31.96,32.08,5094,29.9616867771124,29.9990804579574,29.877550995211,29.9897320377462,5449.04902098889,0.0,1.0
2021-06-07,31.8876,32.07,31.85,32.07,5612,29.8098684328814,29.9803836175349,29.774718372887,29.9803836175349,6003.15333839608,0.0,1.0
2021-06-08,31.8057,31.81,31.75,31.81,1712,29.7333048713511,29.7373246920419,29.6812341707743,29.7373246920419,1831.32546602532,0.0,1.0
2021-06-09,31.8321,31.915,31.8321,31.84,7583,29.7579847007088,29.8354831042603,29.7579847007088,29.7653699526757,8111.53096312502,0.0,1.0
2021-06-10,32.0348,32.065,31.9102,31.97,13961,29.9474771783912,29.9757094074293,29.8309958625588,29.8868994154222,14934.0740836329,0.0,1.0
2021-06-11,32.0708,32.09,31.95,32.09,6451,29.9811314911518,29.9990804579574,29.8682025749997,29.9990804579574,6900.63118068303,0.0,1.0
2021-06-14,32.0203,32.04,31.86,32.04,8331,29.9339219690849,29.9523383569011,29.7840667930983,29.9523383569011,8911.66615505663,0.0,1.0
2021-06-15,32.0307,32.12,31.989,32.12,10703,29.9436443261046,30.0271257185912,29.9046614138236,30.0271257185912,11448.9932610216,0.0,1.0
2021-06-16,31.702,32.08,31.69,32.08,7150,29.6363617537603,29.9897320377462,29.6251436495067,29.9897320377462,7648.35109934639,0.0,1.0
2021-06-17,31.6913,31.7434,31.62,31.67,3825,29.6263589441342,29.6750642134349,29.5597047080279,29.6064468090842,4091.60041328671,0.0,1.0
2021-06-18,31.2673,31.52,31.2673,31.52,10600,29.2299859271765,29.4662205059152,29.2299859271765,29.4662205059152,11338.8142172128,0.0,1.0
2021-06-21,31.66,31.67,31.47,31.47,7016,29.5970983888729,29.6064468090842,29.4194784048589,29.4194784048589,7505.01137244957,0.0,1.0
2021-06-22,31.7,31.79,31.62,31.62,20502,29.634492069718,29.7186278516194,29.5597047080279,29.5597047080279,21930.9782152168,0.0,1.0
2021-06-23,31.5264,31.62,31.5264,31.5898,5841,29.4722034948504,29.5597047080279,29.4722034948504,29.5314724789898,6248.11451346606,0.0,1.0
2021-06-24,31.5326,31.54,31.4295,31.5099,22773,29.581393042918,29.588335138036,29.4846727717471,29.5600976970831,24275.1211465316,0.1106,1.0
2021-06-25,31.7831,31.7831,31.58,31.58,6779,29.8163923438717,29.8163923438717,29.6258599765116,29.6258599765116,7226.14702728394,0.0,1.0
2021-06-28,31.7519,31.82,31.7099,31.82,7734,29.7871229698607,29.8510090073654,29.7477218894612,29.8510090073654,8244.13941717274,0.0,1.0
2021-06-29,31.7043,31.8464,31.69,31.8464,2936,29.7424684120747,29.8757754007593,29.7290532823196,29.8757754007593,3129.660373522,0.0,1.0
2021-06-30,31.7568,31.79,31.7,31.79,3532,29.7917197625739,29.8228653785087,29.7384344919385,29.8228653785087,3764.97290166203,0.0,1.0
2021-07-01,31.9263,31.96,31.8298,31.83,6086,29.9507312656144,29.9823459420301,29.860202592792,29.8603902169843,6487.43631922852,0.0,1.0
2021-07-02,32.12,32.14,31.99,31.99,43703,30.1324452959327,30.1512077151705,30.0104895708869,30.0104895708869,46585.6768746703,0.0,1.0
2021-07-06,32.1,32.1,31.855,32.001,7255,30.1136828766949,30.1136828766949,29.8838432410316,30.0208089014677,7733.54428130181,0.0,1.0
2021-07-07,32.38,32.39,32.2579,32.2579,35628,30.3763567460243,30.3857379556432,30.2618121765774,30.2618121765774,37978.0448868671,0.0,1.0
2021-07-08,32.19,32.28,32.13,32.14,9001,30.198113763265,30.2825446498352,30.1418265055516,30.1512077151705,9594.71151977915,0.0,1.0
2021-07-09,32.45,32.46,32.333,32.333,3967,30.4420252133566,30.4514064229755,30.3322650608154,30.3322650608154,4228.66577035484,0.0,1.0
2021-07-12,32.4241,32.47,32.32,32.32,9852,30.4177278804437,30.4607876325944,30.3200694883108,30.3200694883108,10501.8440054287,0.0,1.0
2021-07-13,32.32,32.48,32.32,32.41,8322,30.3200694883108,30.4701688422134,30.3200694883108,30.404500374881,8870.9242603713,0.0,1.0
2021-07-14,32.4941,32.5283,32.34,32.34,5690,30.483396347776,30.5154800846727,30.3388319075486,30.3388319075486,6065.31591462541,0.0,1.0
2021-07-15,32.5883,32.59,32.49,32.49,3265,30.5717673423861,30.5733621480214,30.4795500518323,30.4795500518323,3480.36141674024,0.0,1.0
2021-07-16,32.6183,32.75,32.61,32.6298,4744,30.5999109712429,30.7234615019239,30.5921245672592,30.6106993623046,5056.91717029577,0.0,1.0
2021-07-19,32.25,32.55,32.03,32.47,32605,30.2544010209785,30.5358373095457,30.0480144093625,30.4607876325944,34755.6459396066,0.0,1.0
2021-07-20,32.5749,32.69,32.3,32.3,10029,30.5591965214968,30.6671742442104,30.301307069073,30.301307069073,10690.5190347589,0.0,1.0
2021-07-21,32.6005,32.68,32.595,32.6671,28757,30.5832124181212,30.6577930345915,30.5780527528308,30.6456912741831,30653.8294827562,0.0,1.0
2021-07-22,32.6976,32.6976,32.63,32.68,4409,30.6743039635208,30.6743039635208,30.610886986497,30.6577930345915,4699.82036337143,0.0,1.0
2021-07-23,32.9853,32.9853,32.81,32.81,5886,30.9442013642568,30.9442013642568,30.7797487596373,30.7797487596373,6274.24419569159,0.0,1.0
2021-07-26,33.0106,33.06,32.885,33.0,5595,30.9679358245926,31.01427900011,30.8501078317791,30.9579917423966,5964.04965594538,0.0,1.0
2021-07-27,33.1953,33.1953,33.1041,33.18,28598,31.1412067662539,31.1412067662539,31.0556501345294,31.1268535155369,30484.3417445443,0.0,1.0
2021-07-28,32.9688,33.16,32.91,33.16,9020,30.9287223683856,31.1080910962991,30.8735608558264,31.1080910962991,9614.96477151515,0.0,1.0
2021-07-29,33.0981,33.15,33.04,33.0502,3046,31.0500214087581,31.0987098866802,30.9955165808722,31.0050854146835,3246.91604146731,0.0,1.0
2021-07-30,33.0656,33.144,33.0656,33.1355,4697,31.0195324774966,31.0930811609089,31.0195324774966,31.0851071327328,5006.8170212646,0.0,1.0
2021-08-02,33.0538,33.207,33.0538,33.19,5910,31.0084626501463,31.152182781508,31.0084626501463,31.1362347251558,6299.82725051602,0.0,1.0
2021-08-03,33.2977,33.32,33.2381,33.2381,3593,31.2372703527515,31.2581904502016,31.1813583434228,31.1813583434228,3829.99649934079,0.0,1.0
2021-08-04,33.0503,33.16,33.022,33.15,5957,31.0051792267797,31.1080910962991,30.9786304035582,31.0987098866802,6349.9273995472,0.0,1.0
2021-08-05,33.1232,33.13,33.0233,33.13,2277,31.0735682449015,31.0799474674424,30.9798499608086,31.0799474674424,2427.19232646785,0.0,1.0
2021-08-06,33.1621,33.21,33.1621,33.1898,4212,31.1100611503191,31.1549971443936,31.1100611503191,31.1360471009635,4489.82612168756,0.0,1.0
2021-08-09,33.1254,33.1577,33.08,33.15,10422,31.0756321110177,31.1059334180868,31.0330414193478,31.0987098866802,11109.441557509,0.0,1.0
2021-08-10,33.1779,33.24,33.1197,33.14,4998,31.124883461517,31.1831407732504,31.0702848215349,31.0893286770613,5327.67116718765,0.0,1.0
2021-08-11,33.2988,33.3428,33.23,33.23,6068,31.2383022858095,31.2795796081327,31.1737595636315,31.1737595636315,6468.2490281102,0.0,1.0
2021-08-12,33.32,33.32,33.255,33.3044,9464,31.2581904502016,31.2581904502016,31.1972125876787,31.2435557631961,10088.2512857671,0.0,1.0
2021-08-13,33.4499,33.49,33.4311,33.4311,2526,31.3800523631513,31.4176710137231,31.3624156890677,31.3624156890677,2692.61652027131,0.0,1.0
2021-08-16,33.7492,33.7492,33.6287,33.6287,3577,31.6608319670452,31.6608319670452,31.5477883911373,31.5477883911373,3812.94112945783,0.0,1.0
2021-08-17,33.75,33.75,33.575,33.69,7569,31.6615824638147,31.6615824638147,31.4974112954838,31.6052952061012,8068.25591525478,0.0,1.0
2021-08-18,33.3528,33.67,33.3528,33.67,15221,31.2889608177517,31.5865327868634,31.2889608177517,31.5865327868634,16224.9865617774,0.0,1.0
2021-08-19,33.4922,33.6,33.2394,33.2394,6310,31.4197348798392,31.5208643195311,31.1825779006732,31.1825779006732,6726.21149758987,0.0,1.0
2021-08-20,33.6962,33.7442,33.48,33.48,5944,31.611111556065,31.6561413622357,31.4082898041042,31.4082898041042,6336.06991151729,0.0,1.0
2021-08-23,33.6215,33.7605,33.6215,33.74,9422,31.5410339202117,31.6714327339145,31.5410339202117,31.6522012541958,10043.4809398244,0.0,1.0
2021-08-24,33.4443,33.64,33.4443,33.64,12028,31.3747988857647,31.5583891580067,31.3747988857647,31.5583891580067,12821.3743095104,0.0,1.0
2021-08-25,33.4315,33.4915,33.4286,33.43,4450,31.3627909374525,31.4190781951659,31.360070386663,31.3613837560096,4743.52474869649,0.0,1.0
2021-08-26,33.3456,33.3771,33.29,33.3109,4558,31.282206346826,31.3117571571256,31.2300468213449,31.2496535494484,4858.64849540644,0.0,1.0
2021-08-27,33.4517,33.4784,33.38,33.44,2550,31.3817409808827,31.4067888105651,31.3144777079151,31.3707649656285,2718.19957509574,0.0,1.0
2021-08-30,33.5739,33.6276,33.46,33.46,2787,31.4963793624257,31.5467564580792,31.3895273848663,31.3895273848663,2970.832241487,0.0,1.0
2021-08-31,33.567,33.6081,33.4966,33.6,5308,31.4899063277887,31.5284630993224,31.4238626120716,31.5208643195311,5658.11895866988,0.0,1.0
2021-09-01,33.655,33.7048,33.5321,33.5321,2892,31.5724609724351,31.6191793963372,31.4571659062187,31.4571659062187,3082.75810634388,0.0,1.0
2021-09-02,33.8057,33.8057,33.6911,33.7466,5200,31.713835801392,31.713835801392,31.6063271391593,31.6583928525443,5542.99521195995,0.0,1.0
2021-09-03,33.7551,33.82,33.66,33.73,3761,31.6663668807203,31.727250931147,31.5771515772445,31.6428200445769,4009.07788311181,0.0,1.0
2021-09-07,33.3646,33.7,33.3623,33.7,4376,31.300030645102,31.6146764157201,31.2978729668896,31.6146764157201,4664.64366298783,0.0,1.0
2021-09-08,33.5915,33.6099,33.28,33.28,5072,31.512890291355,31.5301517170538,31.220665611726,31.220665611726,5406.55225289632,0.0,1.0
2021-09-09,33.4059,33.61,33.4059,33.6003,3930,31.3387750408281,31.53024552915,31.3387750408281,31.5211457558196,4189.2252275005,0.0,1.0
2021-09-10,33.1965,33.37,33.19,33.295,6611,31.1423325114081,31.3050964982962,31.1362347251558,31.2347374261544,7047.06564351294,0.0,1.0
2021-09-13,33.1979,33.4199,33.085,33.36,9074,31.1436458807548,31.3519087342945,31.0377320241573,31.2957152886773,9672.52664487011,0.0,1.0
2021-09-14,33.0826,33.25,33.06,33.25,5424,31.0354805338488,31.1925219828693,31.01427900011,31.1925219828693,5781.7703903213,0.0,1.0
2021-09-15,33.1981,33.33,33.1478,33.1781,7501,31.1438335049471,31.2675716598205,31.096646020564,31.1250710857093,7995.77059325224,0.0,1.0
2021-09-16,33.0684,33.145,33.0101,33.0101,4818,31.0221592161899,31.0940192818707,30.9674667641117,30.9674667641117,5135.79825600443,0.0,1.0
2021-09-17,32.7957,33.07,32.76,33.07,10570,30.7663336298823,31.0236602097289,30.7328427115428,31.0236602097289,11267.2037289263,0.0,1.0
2021-09-20,32.5609,32.7,32.331,32.48,6444,30.5460628280303,30.6765554538293,30.3303888188916,30.4701688422134,6869.05022035961,0.0,1.0
2021-09-21,32.5194,32.655,32.4889,32.58,8698,30.5071308081119,30.6343400105442,30.4785181187742,30.5639809384024,9271.72545262069,0.0,1.0
2021-09-22,32.6453,32.78,32.6453,32.702,3427,30.6252402372139,30.7516051307806,30.6252402372139,30.6784316957531,3653.04703680515,0.0,1.0
2021-09-23,32.7343,32.88,32.7343,32.7913,2901,30.7986049909713,30.9356892343242,30.7986049909713,30.8522343792425,3083.32810293968,0.0958,1.0
2021-09-24,32.7623,32.79,32.705,32.76,6037,30.8249492518765,30.8510112528433,30.771037603667,30.8227852590164,6416.42597636911,0.0,1.0
2021-09-27,32.4904,32.7879,32.4904,32.7,63252,30.5691276611583,30.8490354332755,30.5691276611583,30.7663332713625,67227.3937149743,0.0,1.0
2021-09-28,32.0823,32.45,32.0472,32.45,10093,30.1851600584659,30.531116656138,30.1521356456884,30.531116656138,10727.3459300138,0.0,1.0
2021-09-29,32.3226,32.45,32.29,32.29,6238,30.4112502690197,30.531116656138,30.3805780223944,30.3805780223944,6630.0588438944,0.0,1.0
2021-09-30,31.947,32.45,31.947,32.45,5891,30.0578608263064,30.531116656138,30.0578608263064,30.531116656138,6261.2498636393,0.0,1.0
2021-10-01,32.1413,32.26,31.8,32.07,7370,30.2406711796589,30.3523520285674,29.9195534565544,30.1735874009968,7833.20514259406,0.0,1.0
2021-10-04,31.9912,32.21,31.81,32.03,4297,30.0994471238781,30.3053087055225,29.9289621211634,30.1359527425609,4567.06682465762,0.0,1.0
2021-10-05,32.2355,32.3399,32.01,32.01,10410,30.3293008002754,30.4275272587932,30.117135413343,30.117135413343,11064.2694076532,0.0,1.0
2021-10-06,32.4769,32.4769,31.99,32.1348,5290,30.5564259639362,30.5564259639362,30.098318084125,30.234555547663,5622.47696123781,0.0,1.0
2021-10-07,32.6752,32.8981,32.6752,32.8422,4381,30.7429997831323,30.9527189172664,30.7429997831323,30.9001244821022,4656.34623198162,0.0,1.0
2021-10-08,32.5973,32.6597,32.58,32.6377,3578,30.6697062858283,30.7284163529883,30.6534292960548,30.7077172908486,3802.87761196765,0.0,1.0
2021-10-11,32.4515,32.72,32.45,32.54,9585,30.5325279558294,30.7851506005805,30.531116656138,30.6157946376189,10187.4180857211,0.0,1.0
2021-10-12,32.4568,32.54,32.41,32.54,4630,30.5375145480722,30.6157946376189,30.4934819977021,30.6157946376189,4920.99590369206,0.0,1.0
2021-10-13,32.5991,32.5991,32.3356,32.3356,51159,30.6713998454579,30.6713998454579,30.4234815330113,30.4234815330113,54374.3476105794,0.0,1.0
2021-10-14,33.0291,33.0497,32.75,32.75,6149,31.075972423644,31.0953542727385,30.8133765944074,30.8133765944074,6535.46518613446,0.0,1.0
2021-10-15,33.09,33.2081,33.05,33.14,11273,31.1332711911127,31.2443875201448,31.0956365326768,31.1803145141576,11981.5090328986,0.0,1.0
2021-10-18,32.9669,33.0479,32.89,32.89,15708,31.0174505297762,31.0936607131089,30.9450978989331,30.9450978989331,16695.2491695885,0.0,1.0
2021-10-19,33.237,33.237,33.07,33.07,6207,31.2715785608647,31.2715785608647,31.1144538618948,31.1144538618948,6597.11049119151,0.0,1.0
2021-10-20,33.4195,33.4901,33.3181,33.3181,3736,31.4432866899786,31.509711862118,31.3478828308435,31.3478828308435,3970.80792574375,0.0,1.0
2021-10-21,33.534,33.534,33.4292,33.43,7930,31.5510158997514,31.5510158997514,31.4524130946493,31.453165787818,8428.40119142076,0.0,1.0
2021-10-22,33.7153,33.7153,33.56,33.56,4064,31.7215949891122,31.7215949891122,31.5754784277348,31.5754784277348,4319.42275434224,0.0,1.0
2021-10-25,33.6442,33.7399,33.6392,33.68,7088,31.6546993837424,31.7447403040503,31.6499950514379,31.6883824030425,7533.48141800634,0.0,1.0
2021-10-26,33.6585,33.74,33.58,33.65,48988,31.6681537741332,31.7448343906964,31.5942957569527,31.6601564092156,52066.9000712888,0.0,1.0
2021-10-27,33.3682,33.71,33.3682,33.71,8151,31.3950202405345,31.7166083968694,31.3950202405345,31.7166083968694,8663.29106068987,0.0,1.0
2021-10-28,33.5,33.5,33.37,33.47,4593,31.5190264400809,31.5190264400809,31.3967138001641,31.4908004462539,4881.67045046602,0.0,1.0
2021-10-29,33.6025,33.6105,33.4101,33.52,9396,31.6154652523229,31.6229921840101,31.4344425452462,31.5378437692988,9986.53941924205,0.0,1.0
2021-11-01,33.4821,33.4821,33.41,33.41,3722,31.5021849304308,31.5021849304308,31.4343484586001,31.4343484586001,3955.92802452308,0.0,1.0
2021-11-02,33.69,33.745,33.6,33.605,8632,31.6977910676515,31.7495387230009,31.6131130861707,31.6178174184752,9174.52195262849,0.0,1.0
2021-11-03,33.71,33.71,33.4973,33.6299,8659,31.7166083968694,31.7166083968694,31.5164861006365,31.6412449933515,9203.21890498265,0.0,1.0
2021-11-04,33.6804,33.74,33.6,33.72,20485,31.6887587496269,31.7448343906964,31.6131130861707,31.7260170614784,21772.4840360976,0.0,1.0
2021-11-05,33.8246,33.85,33.77,33.78,29239,31.8244316932883,31.8483297013952,31.7730603845233,31.7824690491323,31076.6736993634,0.0,1.0
2021-11-08,33.74,33.76,33.615,33.7468,5240,31.7448343906964,31.7636517199143,31.6272260830841,31.7512322826305,5569.33445687828,0.0,1.0
2021-11-09,33.8,33.82,33.7,33.72,6334,31.8012863783503,31.8201037075682,31.7071997322605,31.7260170614784,6732.09245226469,0.0,1.0
2021-11-10,33.93,33.93,33.82,33.82,7788,31.923599018267,31.923599018267,31.8201037075682,31.8201037075682,8277.4764790397,0.0,1.0
2021-11-11,33.8,33.8476,33.7122,33.8476,5076,31.8012863783503,31.846071621889,31.7186783030834,31.846071621889,5395.02704257903,0.0,1.0
2021-11-12,33.99,34.0294,33.85,33.85,129249,31.9800510059209,32.0171211444802,31.8483297013952,31.8483297013952,137372.310919286,0.0,1.0
2021-11-15,34.05,34.07,33.9521,34.06,7177,32.0365029935747,32.0553203227927,31.9443921670528,32.0459116581837,7628.07507576631,0.0,1.0
2021-11-16,34.07,34.2,34.07,34.161,5402,32.0553203227927,32.1776329627094,32.0553203227927,32.1409391707344,5741.51617100314,0.0,1.0
2021-11-17,34.04,34.07,33.95,34.02,3867,32.0270943289658,32.0553203227927,31.942416347485,32.0082769997478,4110.0412871657,0.0,1.0
2021-11-18,33.8815,33.91,33.8074,33.83,8668,31.8779669949134,31.904781689049,31.8082487901609,31.8295123721772,9212.78455576737,0.0,1.0
2021-11-19,33.8748,33.93,33.8748,33.91,6062,31.8716631896254,31.923599018267,31.8716631896254,31.904781689049,6442.99722854889,0.0,1.0
2021-11-22,34.0095,34.24,33.87,33.95,5567,31.9983979019084,32.2152676211454,31.8671470306131,31.942416347485,5916.88643538957,0.0,1.0
2021-11-23,34.1295,34.14,33.94,34.02,18397,32.1113018772161,32.1211809750556,31.933007682876,32.0082769997478,19553.2530540439,0.0,1.0
2021-11-24,34.0954,34.11,33.9791,34.11,7450,32.0792183308995,32.0929549812286,31.9697955614971,32.0929549812286,7918.23314956931,0.0,1.0
2021-11-26,33.5811,33.825,33.5811,33.7275,4873,31.5953307100597,31.8248080398727,31.5953307100597,31.7330735599352,5179.26847487936,0.0,1.0
2021-11-29,33.9323,34.01,33.6601,33.6601,3785,31.9257630111271,31.9988683351388,31.6696591604706,31.6696591604706,4022.88758001608,0.0,1.0
2021-11-30,33.06,33.5644,33.02,33.5644,8414,31.1050451972858,31.5796182401627,31.0674105388499,31.5796182401627,8942.82063362096,0.0,1.0
2021-12-01,32.9,33.62,32.9,33.3,6199,30.9545065635421,31.6319304153886,30.9545065635421,31.3308531479013,6588.60769049398,0.0,1.0
2021-12-02,33.43,33.56,33.0601,33.0601,7567,31.453165787818,31.5754784277348,31.1051392839319,31.1051392839319,8042.58660977061,0.0,1.0
2021-12-03,33.59,33.6,33.36,33.6,15349,31.6037044215617,31.6131130861707,31.3873051355552,31.6131130861707,16313.6859882872,0.0,1.0
2021-12-06,34.02,34.16,33.9445,33.95,9285,32.0082769997478,32.1399983042735,31.93724158195,31.942416347485,9868.5630595639,0.0,1.0
2021-12-07,34.29,34.3399,34.27,34.29,8366,32.2623109441902,32.3092601805891,32.2434936149723,32.2623109441902,8891.80382943583,0.0,1.0
2021-12-08,34.2959,34.2959,34.12,34.2051,7050,32.2678620563095,32.2678620563095,32.1023636458376,32.18243138166,7493.09311469312,0.0,1.0
2021-12-09,34.23,34.3575,34.2,34.21,5160,32.2058589565364,32.3258194303009,32.1776329627094,32.1870416273184,5484.30644990303,0.0,1.0
2021-12-10,34.5827,34.5827,34.41,34.41,4883,32.5377025572951,32.5377025572951,32.375214919498,32.375214919498,5189.89697575127,0.0,1.0
2021-12-13,34.7809,34.83,34.61,34.61,10626,32.724182289845,32.7703788330751,32.5633882116776,32.5633882116776,11293.8450264864,0.0,1.0
2021-12-14,34.61,34.61,34.51,34.58,7102,32.5633882116776,32.5633882116776,32.4693015655878,32.5351622178506,7548.36131922701,0.0,1.0
2021-12-15,35.08,35.08,34.7,34.7,7174,33.0055954482996,33.0055954482996,32.6480661931584,32.6480661931584,7624.88652550473,0.0,1.0
2021-12-16,35.36,35.43,35.231,35.43,9348,33.269038057351,33.3348987096139,33.1476662838952,33.3348987096139,9935.52261505691,0.0,1.0
2021-12-17,34.8796,35.1962,34.8796,35.17,5319,32.8170458095357,33.114924131056,32.8170458095357,33.0902734297804,5653.29961376633,0.0,1.0
2021-12-20,34.7065,34.7065,34.42,34.47,9007,32.6541818251542,32.6541818251542,32.384623584107,32.4316669071519,9573.09073532495,0.0,1.0
2021-12-21,34.87,34.95,34.71,34.78,11637,32.808013491511,32.8832828083829,32.6574748577674,32.7233355100302,12368.386464636,0.0,1.0
2021-12-22,35.125,35.125,34.94,34.95,12309,33.04793443904,33.04793443904,32.8738741437739,32.8832828083829,13082.621723228,0.0,1.0
2021-12-23,35.07,35.18,35.0321,35.17,5355,33.1439028180516,33.2478614524966,33.1080843430928,33.2384106675471,5666.1960129124,0.157,1.0
2021-12-27,35.5111,35.5111,35.1301,35.1301,6614,33.560776942176,33.560776942176,33.2007020355984,33.2007020355984,6998.36049101823,0.0,1.0
2021-12-28,35.661,35.7099,35.6265,35.6265,20957,33.7024442085697,33.7486585469729,33.6698390004937,33.6698390004937,22174.8776550149,0.0,1.0
2021-12-29,35.86,35.93,35.6601,35.6601,2521,33.8905148290656,33.9566703237124,33.7015936379242,33.7015936379242,2667.50329571469,0.0,1.0
2021-12-30,35.81,35.9,35.81,35.8999,4390,33.8432609043179,33.9283179688638,33.8432609043179,33.9282234610143,4645.11680610372,0.0,1.0
2021-12-31,35.87,35.9711,35.79,35.79,7617,33.8999656140151,33.995513049855,33.8243593344188,33.8243593344188,8059.64799819865,0.0,1.0
2022-01-03,35.5178,35.5699,35.34,35.5699,4322,33.5671089680922,33.6163475576793,33.3990740116893,33.6163475576793,4573.16511070166,0.0,1.0
2022-01-04,35.6294,35.79,35.57,35.57,20129,33.6725797281291,33.8243593344188,33.6164420655288,33.6164420655288,21298.7599521781,0.0,1.0
2022-01-05,35.4,35.79,35.4,35.7056,8136,33.4557787213866,33.8243593344188,33.4557787213866,33.7445947094446,8608.8087322232,0.0,1.0
2022-01-06,35.35,35.47,35.35,35.3799,21565,33.4085247966389,33.5219342160334,33.4085247966389,33.436782643638,22818.2104609628,0.0,1.0
2022-01-07,35.28,35.4127,35.28,35.33,4475,33.342369301992,33.4677812182725,33.342369301992,33.3896232267398,4735.0564253563,0.0,1.0
2022-01-10,35.1085,35.31,34.97,35.31,7903,33.1802883401074,33.3707216568407,33.0493949685562,33.3707216568407,8362.26836415436,0.0,1.0
2022-01-11,35.1025,35.11,34.81,35.05,27226,33.1746178691376,33.1817059578498,32.8981824093635,33.1250012481525,28808.1891031845,0.0,1.0
2022-01-12,35.1565,35.1565,35.06,35.1,7752,33.2256521078652,33.2256521078652,33.1344520331021,33.1722551729002,8202.49327583508,0.0,1.0
2022-01-13,34.9367,35.2153,34.9299,35.2,7175,33.0179238546742,33.2812227233685,33.0114973209085,33.2667630223957,7591.96197808524,0.0,1.0
2022-01-14,34.7925,34.81,34.6099,34.7437,10186,32.8816435357018,32.8981824093635,32.7090722025231,32.835523705148,10777.9407259618,0.0,1.0
2022-01-18,34.4089,34.48,34.33,34.3377,9663,32.5191114250372,32.5863065060285,32.4445447317853,32.4518218361965,10224.5475392666,0.0,1.0
2022-01-19,34.34,34.69,34.34,34.57,16568,32.4539955167349,32.7847729899689,32.4539955167349,32.6713635705744,17530.8189620789,0.0,1.0
2022-01-20,34.0615,34.6393,34.0599,34.57,19590,32.1907911558901,32.7368575102747,32.1892790302981,32.6713635705744,20728.4369548,0.0,1.0
2022-01-21,33.9498,34.37,33.9,34.17,7764,32.0852258880037,32.4823478715835,32.0381609789549,32.2933321725926,8215.19063384721,0.0,1.0
2022-01-24,33.927,33.93,33.19,33.83,59729,32.0636780983187,32.0665133338036,31.3671552475373,31.9720054843081,63200.0413922026,0.0,1.0
2022-01-25,33.6,33.85,33.29,33.29,19845,31.7546374304686,31.9909070542072,31.4616630970327,31.4616630970327,20998.2558125577,0.0,1.0
2022-01-26,33.2252,33.83,33.1,33.7,33036,31.4004220105597,31.9720054843081,31.2820981829914,31.8491452799641,34955.8266073901,0.0,1.0
2022-01-27,33.1699,33.68,33.0843,33.68,59849,31.3481591697887,31.830243710065,31.2672604506206,31.830243710065,63327.0149723238,0.0,1.0
2022-01-28,33.6952,33.6952,32.842,33.05,8488,31.8446089031883,31.8446089031883,31.0382679312932,31.2348442582437,8981.26456724564,0.0,1.0
2022-01-31,34.04,34.05,33.55,33.55,9019,32.1704719682485,32.1799227531981,31.7073835057209,31.7073835057209,9543.12265928235,0.0,1.0
2022-02-01,33.9052,33.971,33.63,33.971,11362,32.0430753871287,32.1052615520967,31.7829897853172,32.1052615520967,12022.2818111504,0.0,1.0
2022-02-02,34.28,34.2999,33.9,33.9,14148,32.3972908070376,32.4160978690872,32.0381609789549,32.0381609789549,14970.1850962997,0.0,1.0
2022-02-03,34.1128,34.3,34.1,34.3,4017,32.2392736826812,32.4161923769367,32.2271766779458,32.4161923769367,4250.44059456006,0.0,1.0
2022-02-04,33.8693,34.1,33.635,33.98,8208,32.0091470691598,32.2271766779458,31.787715177792,32.1137672585513,8684.99288029599,0.0,1.0
2022-02-07,33.75,33.94,33.71,33.94,4900,31.8963992047118,32.0759641187531,31.8585960649136,32.0759641187531,5184.75452161918,0.0,1.0
2022-02-08,33.9487,33.9779,33.84,33.8876,4431,32.0841863016592,32.1117825937119,31.9814562692577,32.0264420056175,4688.4994459785,0.0,1.0
2022-02-09,34.19,34.2499,34.09,34.09,51148,32.3122337424917,32.3688439443395,32.2177258929963,32.2177258929963,54120.3723003629,0.0,1.0
2022-02-10,33.5355,34.05,33.5355,33.81,7891,31.693679867544,32.1799227531981,31.693679867544,31.953103914409,8349.57100614226,0.0,1.0
2022-02-11,33.3402,33.66,33.31,33.6531,6844,31.5091060374795,31.8113421401659,31.4805646669318,31.8048210985507,7241.72651958401,0.0,1.0
2022-02-14,33.0963,33.26,32.8422,33.26,15764,31.2786013925601,31.4333107421841,31.0384569469921,31.4333107421841,16680.0959752663,0.0,1.0
2022-02-15,33.2315,33.41,33.16,33.271,30751,31.4063760050779,31.5750725164273,31.3388028926887,31.4437066056286,32538.0380192473,0.0,1.0
2022-02-16,33.26,33.35,32.99,33.07,5102,31.4333107421841,31.51836780673,31.1781395485464,31.2537458281428,5398.49338149002,0.0,1.0
2022-02-17,33.0605,33.22,33.01,33.0269,11145,31.2447675824407,31.3955076023859,31.1970411184455,31.2130129450102,11792.6712537645,0.0,1.0
2022-02-18,33.0561,33.18,32.9599,33.18,7397,31.2406092370629,31.3577044625877,31.1496926858483,31.3577044625877,7826.86310130962,0.0,1.0
2022-02-22,32.8604,33.09,32.79,33.09,8200,31.0556573756003,31.2726473980419,30.9891238495555,31.2726473980419,8676.52797495456,0.0,1.0
2022-02-23,32.5,33.03,32.49,33.03,9612,30.7150510860187,31.2159426883446,30.7056003010692,31.2159426883446,10170.583767715,0.0,1.0
2022-02-24,32.4641,32.4641,31.91,32.02,12943,30.6811227680499,30.6811227680499,30.1574547739956,30.2614134084406,13695.1587292484,0.0,1.0
2022-02-25,33.4106,33.4106,32.7234,32.7234,19891,31.5756395635242,31.5756395635242,30.9261816217916,30.9261816217916,21046.9290182709,0.0,1.0
2022-02-28,33.2072,33.21,32.8676,33.06,9812,31.3834105976505,31.3860568174364,31.062461940764,31.2442950431932,10382.2064012505,0.0,1.0
2022-03-01,32.9258,33.26,32.81,33.13,9981,31.1174655091703,31.4333107421841,31.0080254194546,31.31045053784,10561.027526588,0.0,1.0
2022-03-02,33.4632,33.5521,33.275,33.275,8862,31.6253506923588,31.7093681705603,31.4474869196084,31.4474869196084,9376.998891957,0.0,1.0
2022-03-03,33.6292,33.815,33.536,33.775,29240,31.7822337225213,31.9578293068838,31.6941524067915,31.9200261670856,30939.2290228867,0.0,1.0
2022-03-04,33.9411,33.9411,33.41,33.42,6285,32.0770037050976,32.0770037050976,31.5750725164273,31.5845233013768,6650.24125885236,0.0,1.0
2022-03-07,33.5189,33.9,33.5099,33.9,8969,31.6779915645278,32.0381609789549,31.6694858580732,32.0381609789549,9490.21700089847,0.0,1.0
2022-03-08,32.8417,33.495,32.8417,33.4938,9904,31.0379844077447,31.6554041884984,31.0379844077447,31.6542700943044,10479.5528126768,0.0,1.0
2022-03-09,33.21,33.37,33.11,33.23,12148,31.3860568174364,31.5372693766291,31.2915489679409,31.4049583873355,12853.9587609449,0.0,1.0
2022-03-10,33.0877,33.0877,32.8299,32.8701,8027,31.2704737175035,31.2704737175035,31.0268324815042,31.0648246370014,8493.47439694636,0.0,1.0
2022-03-11,32.9162,33.3137,32.9162,33.3137,6216,31.1083927556188,31.4840614573632,31.1083927556188,31.4840614573632,6577.23145028262,0.0,1.0
2022-03-14,32.9936,33.2801,32.9368,33.2801,3551,31.1815418311282,31.4523068199327,31.1278613726148,31.4523068199327,3757.3598584224,0.0,1.0
2022-03-15,33.5063,33.5421,33.28,33.28,6586,31.6660835754914,31.6999173856107,31.4522123120832,31.4522123120832,6968.73332232325,0.0,1.0
2022-03-16,33.6108,33.76,33.17,33.76,28874,31.7648442782141,31.9058499896613,31.3482536776382,31.9058499896613,30551.9596035168,0.0,1.0
2022-03-17,33.9295,33.95,33.6,33.6,8124,32.0660407945561,32.0854149037027,31.7546374304686,31.7546374304686,8596.11137421107,0.0,1.0
2022-03-18,34.0694,34.07,33.74,33.8499,12217,32.1982572760002,32.1988243230972,31.8869484197622,31.9908125463577,12926.9685695146,0.0,1.0
2022-03-21,34.12,34.23,33.9899,34.1959,24661,32.2460782478449,32.3500368822899,32.1231235356513,32.3178097056119,26094.128828092,0.0,1.0
2022-03-22,34.1697,34.2,34.1222,34.15,6246,32.2930486490441,32.3216845274413,32.2481574205338,32.2744306026935,6608.97484531296,0.0,1.0
2022-03-23,33.91,34.0999,33.91,34.0999,8450,32.0476117639045,32.2270821700963,32.0476117639045,32.2270821700963,8941.0562668739,0.0,1.0
2022-03-24,34.2284,34.23,34.0501,34.0501,10115,32.348524756698,32.3500368822899,32.1800172610476,32.1800172610476,10702.8146910567,0.0,1.0
2022-03-25,34.4086,34.4086,34.2497,34.265,9434,32.6211799024923,32.6211799024923,32.4705342648754,32.485039477308,9950.91941402154,0.1083,1.0
2022-03-28,34.61,34.61,34.3818,34.4521,6386,32.8121177968665,32.8121177968665,32.5957720794078,32.6624202123497,6735.9096224233,0.0,1.0
2022-03-29,34.91,34.91,34.6571,34.75,14999,33.0965337269173,33.0965337269173,32.8567710978844,32.9448452308902,15820.8437874612,0.0,1.0
2022-03-30,34.9916,34.9916,34.8401,34.8401,9322,33.1738948598911,33.1738948598911,33.0302648152155,33.0302648152155,9832.78257128566,0.0,1.0
2022-03-31,34.76,35.14,34.76,35.02,10145,32.9543257618919,33.3145859399563,32.9543257618919,33.200819567936,10700.8774067467,0.0,1.0
2022-04-01,35.0278,35.0278,34.6524,34.8399,6051,33.2082143821173,33.2082143821173,32.8523152483136,33.0300752045954,6382.55388745434,0.0,1.0
2022-04-04,34.8829,34.9,34.67,34.67,11039,33.0708414879027,33.0870531959156,32.8690009828766,32.8690009828766,11643.8625621564,0.0,1.0
2022-04-05,34.8811,35.218,34.83,34.83,20767,33.0691349923224,33.3885340817695,33.0206894789037,33.0206894789037,21904.8911883597,0.0,1.0
2022-04-06,35.2813,35.2813,34.75,34.75,12545,33.4485458430102,33.4485458430102,32.9448452308902,32.9448452308902,13232.3811796587,0.0,1.0
2022-04-07,35.4676,35.54,35.115,35.19,8840,33.6251681355718,33.6938071800241,33.2908846124521,33.3619885949648,9324.37223022583,0.0,1.0
2022-04-08,35.5153,35.63,35.4379,35.47,8075,33.6703902684499,33.7791319590393,33.5970109584968,33.6274434630122,8517.45540261013,0.0,1.0
2022-04-11,35.1833,35.46,35.1833,35.435,7917,33.3556366391936,33.6179629320105,33.3556366391936,33.5942616045063,8350.79807089343,0.0,1.0
2022-04-12,35.1362,35.4299,35.07,35.4185,8208,33.3109833381757,33.5894265336954,33.2482222229444,33.5786187283535,8657.74290335898,0.0,1.0
2022-04-13,35.22,35.25,35.0221,35.13,7917,33.3904301879698,33.4188717809749,33.2028104794463,33.3051054089546,8350.79807089343,0.0,1.0
2022-04-14,35.1345,35.3999,35.1345,35.24,15057,33.3093716479054,33.5609849406903,33.3093716479054,33.4093912499732,15882.0217953066,0.0,1.0
2022-04-18,34.9075,35.1,34.8308,35.1,5876,33.0941635941669,33.2766638159495,33.0214479213839,33.2766638159495,6197.96507067951,0.0,1.0
2022-04-19,35.3691,35.4,35.1498,35.175,8256,33.5317849052051,33.5610797460004,33.323876860338,33.3477677984622,8708.37297881724,0.0,1.0
2022-04-20,35.83,35.89,35.56,35.56,9775,33.9687425790732,34.0256257650834,33.7127682420275,33.7127682420275,10310.6039084228,0.0,1.0
2022-04-21,35.6434,36.0497,35.6434,35.96,25780,33.7918358705816,34.1770298451805,33.7918358705816,34.0919894820953,27192.5696940296,0.0,1.0
2022-04-22,34.83,35.2412,34.83,35.1581,14322,33.0206894789037,33.4105289136934,33.0206894789037,33.3317457010694,15106.7487648523,0.0,1.0
2022-04-25,34.94,34.9453,34.38,34.77,13983,33.1249753199224,33.1300000013533,32.5940655838275,32.9638062928936,14749.1738569285,0.0,1.0
2022-04-26,34.4832,34.98,34.4832,34.98,265923,32.691904663765,33.1628974439292,32.691904663765,33.1628974439292,280493.782418364,0.0,1.0
2022-04-27,34.49,34.85,34.46,34.6943,28459,32.6983514248461,33.0396505409071,32.669909831841,32.8920386732107,30018.3607805426,0.0,1.0
2022-04-28,34.87,34.8965,34.43,34.66,6011,33.0586116029105,33.083735010065,32.6414682388359,32.8595204518749,6340.36215790582,0.0,1.0
2022-04-29,33.68,34.48,33.67,34.48,28949,31.9304284137088,32.6888708938444,31.9209478827071,32.6888708938444,30535.2094675122,0.0,1.0
2022-05-02,33.43,33.86,33.03,33.76,23073,31.6934151386664,32.1010779717393,31.3141938985986,32.0062726617224,24337.2443968327,0.0,1.0
2022-05-03,33.55,33.85,33.4619,33.5516,22363,31.8071815106868,32.0915974407376,31.7236580325619,31.8086983956471,23588.3411973461,0.0,1.0
2022-05-04,34.35,34.35,33.6699,33.6699,14657,32.5656239908224,32.5656239908224,31.9208530773971,31.9208530773971,15460.1044998212,0.0,1.0
2022-05-05,33.48,34.01,33.3,34.01,938659,31.7408177936749,32.2432859367647,31.5701682356444,32.2432859367647,990091.166657414,0.0,1.0
2022-05-06,33.5333,33.58,33.2799,33.32,75868,31.7913490239139,31.8356231036919,31.551112368331,31.5891292976478,80025.0534347029,0.0,1.0
2022-05-09,33.1713,33.44,33.1713,33.31,9933,31.4481538016526,31.7028956696681,31.4481538016526,31.5796487666461,10477.2612401395,0.0,1.0
2022-05-10,32.9349,33.48,32.8421,33.48,51600,31.2240340487725,31.7408177936749,31.1360547210768,31.7408177936749,54427.3311176078,0.0,1.0
2022-05-11,32.8767,33.3878,32.87,32.87,21864,31.1688573583427,31.6534072978393,31.1625054025715,31.1625054025715,23061.9993712282,0.0,1.0
2022-05-12,32.865,32.92,32.52,32.86,335526,31.1577651370707,31.20990805758,30.8306868175122,31.1530248715698,353910.556212528,0.0,1.0
2022-05-13,33.195,33.195,32.91,33.03,82882,31.4706226601266,31.4706226601266,31.2004275265783,31.3141938985986,87423.3732110381,0.0,1.0
2022-05-16,33.28,33.41,33.12,33.2428,14508,31.551207173641,31.6744540766631,31.3995186776139,31.5159395983147,15302.940307253,0.0,1.0
2022-05-17,33.5325,33.5325,33.4,33.4,8870,31.7905905814338,31.7905905814338,31.6649735456614,31.6649735456614,9356.01602738722,0.0,1.0
2022-05-18,32.56,33.44,32.56,33.44,5422,30.868608941519,31.7028956696681,30.868608941519,31.7028956696681,5719.08894030366,0.0,1.0
2022-05-19,32.18,32.34,32.04,32.34,16065,30.5083487634546,30.6600372594817,30.3756213294308,30.6600372594817,16945.2533799296,0.0,1.0
2022-05-20,32.2899,32.3101,31.83,32.3101,13014,30.6125397991632,30.6316904717866,30.1765301783952,30.6316904717866,13727.0792086152,0.0,1.0
2022-05-23,32.7177,32.85,32.67,32.71,11290,31.0181169154157,31.1435443405681,30.9728947825376,31.0108169065444,11908.6156650735,0.0,1.0
2022-05-24,33.11,33.14,32.54,32.63,9309,31.3900381466122,31.4184797396173,30.8496478795156,30.9349726585308,9819.07025918237,0.0,1.0
2022-05-25,33.14,33.2,32.96,33.11,11425,31.4184797396173,31.4753629256275,31.2478301815868,31.3900381466122,12051.0127522998,0.0,1.0
2022-05-26,33.3867,33.48,33.3867,33.46,4920,31.6523644394291,31.7408177936749,31.6523644394291,31.7218567316715,5189.58273446957,0.0,1.0
2022-05-27,33.8168,33.8168,33.63,33.6384,5108,32.060122077812,32.060122077812,31.8830257587003,31.8909894047418,5387.88386334768,0.0,1.0
2022-05-31,33.6023,33.7535,33.48,33.63,29632,31.8567646878256,32.0001103165713,31.7408177936749,31.8830257587003,31255.6332495534,0.0,1.0
2022-06-01,33.36,33.611,33.19,33.611,9173,31.6270514216546,31.8650127497971,31.4658823946258,31.8650127497971,9675.61837871735,0.0,1.0
2022-06-02,33.5853,33.5853,33.0,33.0,7792,31.8406477851228,31.8406477851228,31.2857523055936,31.2857523055936,8218.94891605424,0.0,1.0
2022-06-03,33.34,33.4573,33.3292,33.4573,5536,31.6080903596512,31.7192969883011,31.5978513861694,31.7192969883011,5839.33536951698,0.0,1.0
2022-06-06,33.3874,33.5778,33.3213,33.5778,5424,31.6530280765992,31.8335373868715,31.590361766678,31.8335373868715,5721.1985267811,0.0,1.0
2022-06-07,33.7039,33.7039,33.18,33.18,8744,31.9530868828029,31.9530868828029,31.4564018636241,31.4564018636241,9223.11207930933,0.0,1.0
2022-06-08,33.2081,33.47,33.2081,33.4699,2375,31.4830421557388,31.7313372626732,31.4830421557388,31.7312424573632,2505.13394194416,0.0,1.0
2022-06-09,32.59,33.2,32.59,33.1916,4458,30.8970505345241,31.4753629256275,30.8970505345241,31.467399279586,4702.26825818401,0.0,1.0
2022-06-10,32.2449,32.3547,32.0635,32.0871,5179,30.5698774096556,30.6739736400542,30.3979005772848,30.4202746304488,5462.77418329632,0.0,1.0
2022-06-13,31.33,31.72,31.33,31.72,7682,29.7025036283105,30.0722443373766,29.7025036283105,30.0722443373766,8102.92165979578,0.0,1.0
2022-06-14,30.9923,31.46,30.8399,31.46,19058,29.3823460963832,29.8257505313325,29.2378628039174,29.8257505313325,20102.2495433986,0.0,1.0
2022-06-15,31.14,31.3644,30.9111,31.15,26415,29.5223735392783,29.7351166549563,29.3053641846495,29.53185407028,27862.3634006126,0.0,1.0
2022-06-16,30.5412,30.745,30.494,30.68,3738,28.9546793428968,29.1478925647113,28.9099312365688,29.0862691132003,3942.81712631042,0.0,1.0
2022-06-17,30.5674,30.6782,30.405,30.5072,31114,28.9795183341212,29.08456261762,28.8255545106537,28.922445537491,32818.8368293265,0.0,1.0
2022-06-21,31.1773,31.2035,30.74,30.74,3783,29.5577359199146,29.582574911139,29.1431522992105,29.1431522992105,3990.28282205252,0.0,1.0
2022-06-22,31.2716,31.4399,31.22,31.2393,6372,29.6471373272606,29.8066946640191,29.5982177872918,29.6165152121251,6721.14251708132,0.0,1.0
2022-06-23,31.57,31.57,31.275,31.37,6397,29.9300363723512,29.9300363723512,29.6503607078012,29.7404257523173,6747.51234804915,0.0,1.0
2022-06-24,32.1184,32.1184,31.83,31.83,6951,30.5507267370321,30.5507267370321,30.2764033089984,30.2764033089984,7307.68208303802,0.1063,1.0
2022-06-27,32.2082,32.2864,32.2082,32.22,1689,30.6361436712812,30.7105267921974,30.6361436712812,30.647367722775,1775.66897399672,0.0,1.0
2022-06-28,31.89,32.4194,31.89,32.4194,3687,30.3334747572717,30.8370351692033,30.3334747572717,30.8370351692033,3876.193905936,0.0,1.0
2022-06-29,31.937,32.0,31.84,31.885,7803,30.3781807250858,30.4381057457728,30.2859152170439,30.3287188032489,8203.40142338449,0.0,1.0
2022-06-30,31.96,32.04,31.5859,31.77,33184,30.4000581135906,30.476153377955,30.0442176336064,30.219331860725,34886.7964672037,0.0,1.0
2022-07-01,32.36,32.44,31.88,31.9903,9660,30.7805344354127,30.8566296997772,30.3239628492261,30.4288791949686,10155.6911123791,0.0,1.0
2022-07-05,31.89,31.9,31.4455,31.745,8561,30.3334747572717,30.3429866653172,29.9106704446468,30.1955520906112,9000.29726843452,0.0,1.0
2022-07-06,32.14,32.31,31.93,32.1141,11465,30.5712724584105,30.732974895185,30.3715223894539,30.5466366165725,12053.3124848268,0.0,1.0
2022-07-07,32.1654,32.26,32.11,32.26,139893,30.5954327048462,30.6854153549572,30.5427367342739,30.6854153549572,147071.438590482,0.0,1.0
2022-07-08,32.1358,32.25,32.0978,32.22,7013,30.5672774570314,30.6759034469116,30.5311322064583,30.647367722775,7372.86353738247,0.0,1.0
2022-07-11,32.1189,32.15,32.0499,32.105,3622,30.5512023324344,30.5807843664561,30.4855701669201,30.5379807802511,3807.85851025229,0.0,1.0
2022-07-12,31.9059,32.2499,31.8015,32.2499,14982,30.3485986910641,30.6758083278312,30.2492943710685,30.6758083278312,15750.7830482054,0.0,1.0
2022-07-13,31.7765,31.95,31.7591,31.81,7970,30.2255146009546,30.390546205545,30.2089638809554,30.2573794929073,8378.97082460265,0.0,1.0
2022-07-14,31.5828,31.5828,31.2854,31.2854,1501,30.0412689421123,30.0412689421123,29.7583847968375,29.7583847968375,1578.02198340383,0.0,1.0
2022-07-15,31.93,31.93,31.83,31.84,4847,30.3715223894539,30.3715223894539,30.2764033089984,30.2859152170439,5095.71789044529,0.0,1.0
2022-07-18,31.56,31.95,31.49,31.95,53445,30.0195817917684,30.390546205545,29.9529984354495,30.390546205545,56187.4649587061,0.0,1.0
2022-07-19,32.0212,32.0299,31.74,31.74,11756,30.4582709908294,30.466546350829,30.1907961365884,30.1907961365884,12359.2447947338,0.0,1.0
2022-07-20,31.8996,32.06,31.78,31.8634,5427,30.3426061889954,30.4951771940461,30.2288437687706,30.3081730818705,5705.47988269994,0.0,1.0
2022-07-21,32.0121,32.0121,31.7577,31.85,15387,30.4496151545079,30.4496151545079,30.207632213829,30.2954271250895,16176.5651290039,0.0,1.0
2022-07-22,32.0771,32.205,31.9599,32.13,5783,30.511442556804,30.6330998607066,30.3999629945101,30.561760550365,6079.74758829072,0.0,1.0
2022-07-25,32.26,32.32,32.13,32.2253,6951,30.6854153549572,30.7424868032305,30.561760550365,30.6524090340391,7307.682083038,0.0,1.0
2022-07-26,32.3275,32.3727,32.2578,32.2578,4025,30.7496207342647,30.7926145586306,30.6833227351872,30.6833227351872,4231.53796349129,0.0,1.0
2022-07-27,32.5671,32.5671,32.26,32.29,4461,30.9775260510361,30.9775260510361,30.6854153549572,30.7139510790938,4689.91077146203,0.0,1.0
2022-07-28,33.0312,33.05,32.47,32.47,10427,31.4189737034303,31.4368560905559,30.8851654239138,30.8851654239138,10962.0487814469,0.0,1.0
2022-07-29,33.2176,33.27,33.02,33.02,8576,31.5962756693994,31.6461180675581,31.4083203664193,31.4083203664193,9016.06697513078,0.0,1.0
2022-08-01,33.1433,33.21,33.0747,33.0747,27563,31.525602192621,31.5890466192848,31.4603505034285,31.4603505034285,28977.3617112324,0.0,1.0
2022-08-02,32.9899,33.1931,32.96,33.05,8312,31.3796895232022,31.5729714946878,31.351248918146,31.4368560905559,8738.52013727692,0.0,1.0
2022-08-03,33.14,33.19,32.9055,32.9055,10342,31.5224632629659,31.5700228031937,31.2994090192977,31.2994090192977,10872.6871101682,0.0,1.0
2022-08-04,32.995,33.19,32.995,33.19,260842,31.3845405963054,31.5700228031937,31.3845405963054,31.5700228031937,274226.78893739,0.0,1.0
2022-08-05,33.0172,33.0172,32.8,32.83,4726,31.4056570321665,31.4056570321665,31.1990583894171,31.2275941135538,4968.50892309562,0.0,1.0
2022-08-08,33.11,33.275,33.0599,33.2007,16584,31.4939275388293,31.6508740215809,31.446272879521,31.5802005448024,17434.9877233639,0.0,1.0
2022-08-09,33.2389,33.3,33.1301,33.1301,8622,31.6165360335365,31.6746537916948,31.5130464740008,31.5130464740008,9064.42740899923,0.0,1.0
2022-08-10,33.58,33.6,33.46,33.59,14876,31.9409872169703,31.9600110330614,31.8268443204237,31.9504991250159,15639.3437875519,0.0,1.0
2022-08-11,33.5333,33.8199,33.5099,33.723,13072,31.8965666063976,32.1691778909831,31.874308741571,32.0770075020217,13742.773728884,0.0,1.0
2022-08-12,33.9981,34.0,33.7286,33.765,26683,32.3386800923549,32.3404873548836,32.0823341705272,32.1169575158131,28052.205585053,0.0,1.0
2022-08-15,34.21,34.22,33.93,33.93,4887,32.5402374238402,32.5497493318858,32.2739039985647,32.2739039985647,5137.77044163527,0.0,1.0
2022-08-16,34.4,34.46,34.12,34.12,8675,32.7209636767057,32.7780351249791,32.4546302514302,32.4546302514302,9120.14703932597,0.0,1.0
2022-08-17,34.2893,34.38,34.2499,34.2654,7610,32.6156668546414,32.7019398606146,32.578189936942,32.5929333944126,8000.49786389287,0.0,1.0
2022-08-18,34.3524,34.39,34.2238,34.31,3377,32.6756869944089,32.7114517686602,32.5533638569431,32.6353565042957,3550.28663421369,0.0,1.0
2022-08-19,34.2816,34.3665,34.23,34.32,6615,32.6083426854464,32.6890987847531,32.5592612399313,32.6448684123413,6954.44065304221,0.0,1.0
2022-08-22,33.7609,34.0669,33.7609,34.03,25314,32.1130576335144,32.4041220197083,32.1130576335144,32.3690230790202,26612.957020576,0.0,1.0
2022-08-23,33.58,33.82,33.5516,33.82,7289,31.9409872169703,32.1692730100636,31.9139733981209,32.1692730100636,7663.0261405933,0.0,1.0
2022-08-24,33.64,33.65,33.5212,33.61,5440,31.9980586652436,32.0075705732892,31.8850571976625,31.969522941107,5719.14696183669,0.0,1.0
2022-08-25,33.8174,33.8174,33.59,33.7176,6563,32.1667999139718,32.1667999139718,31.9504991250159,32.0718710716771,6899.77233649524,0.0,1.0
2022-08-26,33.1096,33.8,33.1096,33.8,3604,31.4935470625074,32.1502491939725,31.4935470625074,32.1502491939725,3788.93486221681,0.0,1.0
2022-08-29,32.993,33.113,32.77,32.7812,8347,31.3826382146963,31.4967811112429,31.1705226652804,31.1811760022915,8775.31611956816,0.0,1.0
2022-08-30,32.6103,32.7714,32.6103,32.68,6545,31.0186174937929,31.1718543324068,31.0186174937929,31.0849154928704,6880.84868845977,0.0,1.0
2022-08-31,32.4734,32.7401,32.4299,32.7401,4275,30.8883994726493,31.1420820602242,30.8470226726511,31.1420820602242,4494.36640842864,0.0,1.0
2022-09-01,32.663,32.663,32.26,32.26,2444,31.068745249193,31.068745249193,30.6854153549572,30.6854153549572,2569.41087770751,0.0,1.0
2022-09-02,32.242,32.97,32.21,32.81,12242,30.6682939204752,31.3607608261915,30.6378558147294,31.2085702974627,12870.183291692,0.0,1.0
2022-09-06,32.1991,32.55,32.16,32.4375,13998,30.6274878349598,30.9612606882782,30.5902962745016,30.8542517227658,14716.2902889319,0.0,1.0
2022-09-07,32.86,32.87,32.23,32.23,12944,31.2561298376904,31.265641745736,30.6568796308205,30.6568796308205,13608.2055650761,0.0,1.0
2022-09-08,32.9131,32.9299,32.65,32.73,5221,31.3066380694123,31.3226180749288,31.0563797687338,31.1324750330982,5488.90924407157,0.0,1.0
2022-09-09,33.1379,33.2,33.1,33.1389,4561,31.5204657622764,31.5795347112393,31.4844156307837,31.5214169530809,4795.04214943696,0.0,1.0
2022-09-12,33.3472,33.3961,33.25,33.25,4112,31.7195499976698,31.7660632280126,31.627094251467,31.627094251467,4323.00226232949,0.0,1.0
2022-09-13,32.36,32.94,32.36,32.94,5601,30.7805344354127,31.3322251020548,30.7805344354127,31.3322251020548,5888.40848037634,0.0,1.0
2022-09-14,32.3417,32.51,32.28,32.445,7763,30.7631276436894,30.923213056096,30.7044391710483,30.8613856537999,8161.3488721945,0.0,1.0
2022-09-15,32.0329,32.38,31.96,32.38,7429,30.4693999232426,30.7995582515038,30.4000581135906,30.7995582515038,7810.21006975823,0.0,1.0
2022-09-16,31.9657,31.9657,31.7817,31.88,9332,30.4054799011765,30.4054799011765,30.2304607931383,30.3239628492261,9810.86019262131,0.0,1.0
2022-09-19,32.1239,32.1239,31.8637,31.885,9529,30.5559582864572,30.5559582864572,30.3084584391119,30.3287188032489,10017.9690072319,0.0,1.0
2022-09-20,31.7533,31.7533,31.5698,31.65,5414,30.203446974289,30.203446974289,30.028903461653,30.1051889641784,5691.81280356319,0.0,1.0
2022-09-21,31.4348,32.0708,31.4348,31.91,3105,29.9004927030381,30.5054500547353,29.9004927030381,30.3524985733628,3264.32928612185,0.0,1.0
2022-09-22,31.38,31.5,31.2975,31.3263,23411,29.8483674469484,29.9625103434951,29.7698942055726,29.7972885007438,24612.306897713,0.0,1.0
2022-09-23,30.7924,30.99,30.56,30.99,2132,29.4599962414485,29.6490459828558,29.2376523148136,29.6490459828558,2228.42515871184,0.1793,1.0
2022-09-26,30.5172,30.7647,30.36,30.67,14956,29.1967042939014,29.4334948353909,29.0463064227009,29.3428925554755,15632.4233929148,0.0,1.0
2022-09-27,30.1438,30.7,30.12,30.69,18026,28.8394615133271,29.3715944392924,28.8166913521657,29.3620271446868,18841.272003255,0.0,1.0
2022-09-28,30.6416,30.74,30.2258,30.3401,6984,29.3157214387955,29.4098636177149,28.9179133290933,29.0272675064357,7299.86928163391,0.0,1.0
2022-09-29,30.08,30.26,29.9535,30.18,67918,28.7784221737432,28.9506334766446,28.6573958969819,28.8740951197995,70989.7654453052,0.0,1.0
2022-09-30,29.68,30.19,29.67,30.17,21844,28.3957303895179,28.8836624144051,28.3861630949122,28.8645278251939,22831.950828753,0.0,1.0
2022-10-03,30.4,30.46,29.9391,29.9391,10074,29.0845756011234,29.1419793687572,28.6436189927498,28.6436189927498,10529.6224431816,0.0,1.0
2022-10-04,30.9586,30.96,30.81,30.9,4290,29.6190046777941,29.6203440990389,29.4768346799544,29.5629403314051,4484.02623399333,0.0,1.0
2022-10-05,30.71,30.925,30.52,30.52,16709,29.381161733898,29.5868585679192,29.199383136391,29.199383136391,17464.7073062459,0.0,1.0
2022-10-06,30.13,30.43,30.13,30.36,19192,28.8262586467714,29.1132774849403,28.8262586467714,29.0463064227009,20060.007338648,0.0,1.0
2022-10-07,29.58,29.812,29.54,29.812,7109,28.3000574434616,28.5220186783122,28.261788265039,28.5220186783122,7430.52272668032,0.0,1.0
2022-10-10,29.62,29.71,29.54,29.54,11468,28.3383266218841,28.4244322733348,28.261788265039,28.261788265039,11986.6696623393,0.0,1.0
2022-10-11,29.7435,30.01,29.6218,29.66,102669,28.4564827102636,28.7114511115038,28.3400487349131,28.3765958003066,107312.468395772,0.0,1.0
2022-10-12,29.47,29.86,29.47,29.86,82247,28.1948172027996,28.5679416924193,28.1948172027996,28.5679416924193,85966.8311578671,0.0,1.0
2022-10-13,30.24,30.3299,29.2816,29.2816,12652,28.9314988874333,29.0175088659379,28.0145693724295,28.0145693724295,13224.219093819,0.0,1.0
2022-10-14,29.75,29.9692,29.75,29.9692,7381,28.4627014517573,28.6724165495128,28.4627014517573,28.6724165495128,7714.82462310136,0.0,1.0
2022-10-17,30.32,30.3731,30.14,30.14,11385,29.0080372442784,29.0588395786343,28.835825941377,28.835825941377,11899.9157748285,0.0,1.0
2022-10-18,30.76,30.8,30.615,30.7001,258255,29.4289982069262,29.4672673853487,29.2902724351445,29.3716901122385,269935.243603718,0.0,1.0
2022-10-19,30.5,30.7182,30.32,30.62,22388,29.1802485471798,29.3890069154747,29.0080372442784,29.2950560824474,23400.554621595,0.0,1.0
2022-10-20,30.15,30.5292,30.09,30.525,12536,28.8453932359826,29.2081850474282,28.7879894683488,29.2041667836938,13102.972696816,0.0,1.0
2022-10-21,30.6547,30.73,30.1208,30.1214,7544,29.3282545947289,29.4002963231093,28.8174567357342,28.8180307734105,7885.19671544189,0.0,1.0
2022-10-24,31.07,31.07,30.88,30.88,4440,29.7255843397008,29.7255843397008,29.5438057421938,29.5438057421938,4640.81036804905,0.0,1.0
2022-10-25,31.3506,31.4,31.0,31.0,13287,29.9940426263349,30.0413050616867,29.6586132774614,29.6586132774614,13887.9385946549,0.0,1.0
2022-10-26,31.49,31.7393,31.4553,31.4601,20141,30.1274107131374,30.3659233676558,30.0942122008559,30.0988045022666,21051.9282934405,0.0,1.0
2022-10-27,31.66,31.9,31.66,31.9,9761,30.2900547214332,30.5196697919683,30.2900547214332,30.5196697919683,10202.4662167853,0.0,1.0
2022-10-28,32.52,32.52,32.2272,32.2272,3240,31.1128420575176,31.1128420575176,30.8327116714646,30.8327116714646,3386.53729560336,0.0,1.0
2022-10-31,32.3673,32.46,32.3231,32.46,17738,30.9667494688896,31.0554382898838,30.9244620267327,31.0554382898838,18540.246465868,0.0,1.0
2022-11-01,32.3917,32.45,32.28,32.45,27676,30.9900936677273,31.0458709952781,30.8832269869824,31.0458709952781,28927.7179608391,0.0,1.0
2022-11-02,31.8764,32.63,31.8764,32.19,4358,30.497090976699,31.2180822981795,30.497090976699,30.7971213355317,4555.1017080986,0.0,1.0
2022-11-03,31.7516,31.91,31.73,31.75,5006,30.3776911400208,30.529237086574,30.3570257836726,30.3761603728838,5232.40916721926,0.0,1.0
2022-11-04,32.02,32.06,31.65,31.93,10848,30.6344773272359,30.6727465056585,30.2804874268275,30.5483716757852,11338.628574909,0.0,1.0
2022-11-07,32.18,32.2176,32.05,32.106,22137,30.7875540409261,30.8235270686432,30.6631792110528,30.7167560608444,23138.2025039418,0.0,1.0
2022-11-08,32.441,32.61,32.205,32.605,11283,31.0372604301331,31.1989477089683,30.8114722774401,31.1941640616654,11793.3025636706,0.0,1.0
2022-11-09,32.11,32.49,32.09,32.49,5219,30.7205829786866,31.0841401737007,30.7014483894754,31.0841401737007,5455.04263757838,0.0,1.0
2022-11-10,32.86,32.9468,32.5983,32.83,9063,31.4381300741091,31.521174191286,31.1877539742797,31.4094281902922,9472.89737964606,0.0,1.0
2022-11-11,32.37,32.43,32.22,32.35,36068,30.9693326384331,31.0267364060669,30.8258232193486,30.9501980492218,37699.2676474759,0.0,1.0
2022-11-14,32.3,32.7,32.3,32.69,16046,30.9023615761936,31.285053360419,30.9023615761936,31.2754860658133,16771.7214337196,0.0,1.0
2022-11-15,32.403,32.57,32.12,32.57,22244,31.0009047106317,31.1606785305457,30.7301502732923,31.1606785305457,23250.0418529016,0.0,1.0
2022-11-16,32.58,32.74,32.39,32.39,15867,31.1702458251514,31.3233225388415,30.9884672276443,30.9884672276443,16584.6257004131,0.0,1.0
2022-11-17,32.57,32.58,32.39,32.4,13318,31.1606785305457,31.1702458251514,30.9884672276443,30.99803452225,13920.3406490264,0.0,1.0
2022-11-18,32.9629,32.99,32.85,32.85,6397,31.536577535601,31.5625049039823,31.4285627795034,31.4285627795034,6686.3207036959,0.0,1.0
2022-11-21,33.23,33.2911,33.1987,33.1987,6694,31.7921199745175,31.8505761445579,31.7621743424019,31.7621743424019,6996.7532891262,0.0,1.0
2022-11-22,33.52,33.54,33.31,33.31,13962,32.0695715180808,32.0887061072921,31.8686583313626,31.8686583313626,14593.4671979056,0.0,1.0
2022-11-23,33.557,33.557,33.445,33.5189,8679,32.1049705081217,32.1049705081217,31.9978168085386,32.0685191156742,9071.52999646344,0.0,1.0
2022-11-25,33.6933,33.75,33.6933,33.75,2525,32.2353727335965,32.2896192940104,32.2353727335965,32.2896192940104,2639.1995899378,0.0,1.0
2022-11-28,33.4026,33.6101,33.3828,33.6101,2086,31.9572514794107,32.1557728424776,31.9383082360916,32.1557728424776,2180.34469093476,0.0,1.0
2022-11-29,33.3867,33.3867,33.2072,33.2072,4230,31.9420394809878,31.9420394809878,31.7703065428166,31.7703065428166,4421.31258037105,0.0,1.0
2022-11-30,33.91,33.91,33.2826,33.2826,3815,32.4426960077005,32.4426960077005,31.8424439441431,31.8424439441431,3987.54314281692,0.0,1.0
2022-12-01,34.036,34.236,33.9575,34.236,3307,32.5632439197315,32.7545898118441,32.4881406570773,32.7545898118441,3456.56754214824,0.0,1.0
2022-12-02,34.1217,34.1802,33.925,33.925,3944,32.6452356345018,32.7012043079447,32.457046949609,32.457046949609,4122.37749810482,0.0,1.0
2022-12-05,33.7931,33.8718,33.7,33.7843,3851,32.3308543337607,32.406148942307,32.2417828209822,32.3224351145077,4025.17133499029,0.0,1.0
2022-12-06,33.6243,33.8,33.48,33.8,12217,32.1693584008176,32.3374557670385,32.0313023396583,32.3374557670385,12769.5451050575,0.0,1.0
2022-12-07,33.77,33.8151,33.64,33.68,10180,32.3087538832217,32.3519023818931,32.1843790533484,32.222648231771,10640.4165645809,0.0,1.0
2022-12-08,33.8556,33.9305,33.7701,33.8817,4549,32.3906499250459,32.4623089616421,32.3088495561677,32.4156205639666,4754.74017212953,0.0,1.0
2022-12-09,33.6169,33.8004,33.6169,33.8004,3874,32.1622786028094,32.3378384588228,32.1622786028094,32.3378384588228,4049.21156887883,0.0,1.0
2022-12-12,34.01,34.0134,33.5899,33.5899,3383,32.5383689537568,32.5416218339228,32.1364469073742,32.1364469073742,3536.00483673647,0.0,1.0
2022-12-13,34.0133,34.44,33.85,34.44,4182,32.5415261609767,32.949762621799,32.3852922400667,32.949762621799,4371.14165747322,0.0,1.0
2022-12-14,33.9543,34.265,33.8367,34.2376,3271,32.4850791228035,32.7823349662005,32.3725677382412,32.756120578981,3418.93934997487,0.0,1.0
2022-12-15,33.3474,33.4342,33.23,33.4243,5466,31.9044400131876,31.9874841303645,31.7921199745175,31.9780125087049,5713.21384499011,0.0,1.0
2022-12-16,33.1299,33.1299,32.8696,32.98,17685,31.6963513555151,31.6963513555151,31.4473146769305,31.5529376093767,18484.8494051683,0.0,1.0
2022-12-19,32.9584,33.249,32.79,33.24,2428,31.5322722530285,31.8102978342682,31.3711590118697,31.8016872691231,2537.81251658178,0.0,1.0
2022-12-20,32.9785,33.0701,32.955,32.9855,5070,31.5515025151858,31.6391389337734,31.5290193728626,31.5581996214098,5299.30373108304,0.0,1.0
2022-12-21,33.3622,33.39,33.28,33.28,5522,31.918599609204,31.9451966882076,31.8399564475457,31.8399564475457,5771.7465883709,0.0,1.0
2022-12-22,33.1819,33.1819,32.84,33.1266,8680,31.7461012874644,31.7461012874644,31.4189954848978,31.6931941482953,9072.57522402381,0.0,1.0
2022-12-23,33.2599,33.2599,33.11,33.1372,40333,31.9737072261324,31.9737072261324,31.8296040053411,31.8557521548109,41955.4585025913,0.1599,1.0
2022-12-27,33.44,33.45,33.25,33.25,5799,32.1468425834674,32.1564558737137,31.9641900687886,31.9641900687886,6032.27391606195,0.0,1.0
2022-12-28,33.0676,33.485,33.0676,33.445,4681,31.788843654697,32.1901023895755,31.788843654697,32.1516492285905,4869.3006037396,0.0,1.0
2022-12-29,33.2968,33.3974,33.2101,33.2101,47454,32.0091802671411,32.1058899670184,31.9258330407061,31.9258330407061,49362.9119525442,0.0,1.0
2022-12-30,33.0354,33.29,32.82,33.29,22963,31.757888860104,32.0026432297736,31.5508185881998,32.0026432297736,23886.722871966,0.0,1.0
2023-01-03,33.0398,33.0398,32.7583,32.9577,13928,31.7621187078124,31.7621187078124,31.4915045873804,31.6831935948907,14488.2757549424,0.0,1.0
2023-01-04,33.1871,33.4,33.06,33.105,8364,31.9037224731397,32.1083894224824,31.7815375541098,31.824797360218,8700.4550843149,0.0,1.0
2023-01-05,32.81,33.07,32.81,33.07,41410,31.5412052979535,31.7911508443561,31.5412052979535,31.7911508443561,43075.7825252846,0.0,1.0
2023-01-06,33.5846,33.6099,33.3701,33.3701,16047,32.2858507604282,32.3101723847512,32.0796456846461,32.0796456846461,16692.515870158,0.0,1.0
2023-01-09,33.299,33.7007,32.28,33.54,145804,32.0112951909952,32.3974610601872,31.0317009149021,32.2429754859299,151669.195733316,0.0,1.0
2023-01-10,33.26,33.28,33.17,33.23,6127,31.9738033590349,31.9930299395274,31.8872837468186,31.9449634882961,6373.4682330939,0.0,1.0
2023-01-11,33.4842,33.4849,33.3,33.36,5738,32.1893333263558,32.1900062566731,32.0122565200199,32.0699362614974,5968.82009490662,0.0,1.0
2023-01-12,33.3551,33.5055,33.35,33.35,13822,32.0652257492767,32.2098096345804,32.0603229712511,32.0603229712511,14378.0117378528,0.0,1.0
2023-01-13,33.43,33.43,33.23,33.3,23397,32.1372292932212,32.1372292932212,31.9449634882961,32.0122565200199,24338.1812060875,0.0,1.0
2023-01-17,33.2042,33.4474,33.2042,33.37,6416,31.9201611994608,32.1539564182496,31.9201611994608,32.0795495517436,6674.0937136495,0.0,1.0
2023-01-18,32.5257,33.09,32.5257,33.09,5676,31.2678994562526,31.8103774248486,31.2678994562526,31.8103774248486,5904.32604717496,0.0,1.0
2023-01-19,32.2871,32.466,32.2871,32.44,10930,31.038526350977,31.2105081134824,31.038526350977,31.1855135588422,11369.6764791442,0.0,1.0
2023-01-20,32.5399,32.5399,32.18,32.34,14160,31.2815503284022,31.2815503284022,30.9355680124396,31.0893806563797,14729.6083206479,0.0,1.0
2023-01-23,32.5864,32.7582,32.52,32.5326,6539,31.3262521280473,31.4914084544779,31.2624198808122,31.2745326265225,6802.04158253649,0.0,1.0
2023-01-24,32.7401,32.7401,31.97,31.97,19409,31.4740083991322,31.4740083991322,30.7336889172683,30.7336889172683,20189.7576197355,0.0,1.0
2023-01-25,32.7356,32.7356,32.535,32.64,4972,31.4696824185214,31.4696824185214,31.2768398161816,31.3777793637672,5172.00653744784,0.0,1.0
2023-01-26,32.7317,32.7734,32.65,32.73,53034,31.4659332353254,31.5060206556522,31.3873926540135,31.4642989759835,55167.3762483927,0.0,1.0
2023-01-27,32.62,32.71,32.55,32.7,10962,31.3585527832747,31.445072395491,31.291259751551,31.4354591052447,11402.9637295863,0.0,1.0
2023-01-30,32.5779,32.78,32.5,32.5,22599,31.318080831338,31.5123654272148,31.2431933003197,31.2431933003197,23508.0803981866,0.0,1.0
2023-01-31,32.8399,32.84,32.5402,32.68,8111,31.5699490357898,31.5700451686923,31.2818387271096,31.4162325247522,8437.27776050672,0.0,1.0
2023-02-01,32.828,33.0421,32.6004,32.69,14171,31.5585092203968,31.764329764569,31.3397107343921,31.4258458149985,14741.0508129874,0.0,1.0
2023-02-02,32.7052,32.7413,32.5875,32.5875,20607,31.4404580161728,31.4751619939618,31.3273095899744,31.3273095899744,21435.9490581632,0.0,1.0
2023-02-03,32.51,32.51,32.39,32.39,5071,31.2528065905659,31.2528065905659,31.1374471076109,31.1374471076109,5274.98896850322,0.0,1.0
2023-02-06,32.6251,32.6251,32.475,32.48,18807,31.3634555613003,31.3634555613003,31.2191600747041,31.2239667198272,19563.5412207928,0.0,1.0
2023-02-07,32.7007,32.7007,32.31,32.37,12341,31.436132035562,31.436132035562,31.0605407856409,31.1182205271184,12837.4361783274,0.0,1.0
2023-02-08,32.4108,32.5171,32.3912,32.46,9932,31.1574427513231,31.2596320266408,31.1386007024405,31.2047401393347,10331.5303559799,0.0,1.0
2023-02-09,32.2645,32.5518,32.2533,32.5465,12540,31.0168003150205,31.2929901437953,31.0060334299447,31.2878950999648,13044.4412670144,0.0,1.0
2023-02-10,32.6266,32.6266,32.32,32.32,4434,31.3648975548373,31.3648975548373,31.0701540758872,31.0701540758872,4612.36463938932,0.0,1.0
2023-02-13,32.8337,32.8599,32.78,32.8274,8885,31.5639887958371,31.5891756162823,31.5123654272148,31.557932422982,9242.41313057605,0.0,1.0
2023-02-14,32.612,32.8537,32.5163,32.77,16944,31.3508621510777,31.5832153763296,31.2588629634211,31.5027521369685,17625.5991091143,0.0,1.0
2023-02-15,32.68,32.69,32.53,32.5432,13453,31.4162325247522,31.4258458149985,31.2720331710585,31.2847227141835,13994.1681311918,0.0,1.0
2023-02-16,32.5795,32.74,32.5795,32.5868,4008,31.3196189577774,31.4739122662298,31.3196189577774,31.3266366596572,4169.22811787831,0.0,1.0
2023-02-17,32.9215,32.93,32.61,32.61,7071,31.6483934841992,31.6565647809085,31.3489394930285,31.3489394930285,7355.44212113711,0.0,1.0
2023-02-21,32.5253,32.61,32.5,32.57,5560,31.2675149246427,31.3489394930285,31.2431933003197,31.3104863320435,5783.6597643222,0.0,1.0
2023-02-22,32.3955,32.6499,32.3828,32.5728,15096,31.1427344172464,31.387296521111,31.1305255386336,31.3131780533124,15703.2603960805,0.0,1.0
2023-02-23,32.413,32.5505,32.2597,32.52,18200,31.1595576751773,31.2917404160633,31.0121859357023,31.2624198808122,18932.1236889684,0.0,1.0
2023-02-24,32.2726,32.32,32.1331,32.1331,10074,31.0245870801199,31.0701540758872,30.8904816811847,30.8904816811847,10479.2425298169,0.0,1.0
2023-02-27,32.224,32.51,32.1906,32.51,4914,30.9778664895231,31.2528065905659,30.9457581001007,31.2528065905659,5111.67339602146,0.0,1.0
2023-02-28,31.9949,32.193,31.98,32.13,12606,30.7576260099815,30.9480652897598,30.7433022075146,30.8875015612084,13113.0962210514,0.0,1.0
2023-03-01,31.72,31.8738,31.69,31.84,12850,30.493356661112,30.6412090650994,30.4645167903733,30.608716144067,13366.9115056727,0.0,1.0
2023-03-02,31.9936,31.9936,31.83,31.8682,19336,30.7563762822495,30.7563762822495,30.5991028538208,30.6358256225615,20113.8210796644,0.0,1.0
2023-03-03,32.1775,32.2,32.032,32.032,14434,30.9331646898781,30.9547945929321,30.7932913167951,30.7932913167951,15014.6304025587,0.0,1.0
2023-03-06,32.2865,32.3,32.215,32.3,6602,31.0379495535622,31.0509274953946,30.9692145283015,31.0509274953946,6867.57585684446,0.0,1.0
2023-03-07,31.87,32.31,31.83,32.31,10363,30.6375560148058,31.0605407856409,30.5991028538208,31.0605407856409,10779.8680103725,0.0,1.0
2023-03-08,31.842,31.8858,31.7,31.8858,7880,30.6106388021163,30.6527450133949,30.4741300806195,30.6527450133949,8196.98542137751,0.0,1.0
2023-03-09,31.4986,31.9033,31.4167,31.79,6591,30.28051841506,30.6695682713258,30.2017855679432,30.5606496928358,6856.13336450497,0.0,1.0
2023-03-10,31.1508,31.5055,31.1508,31.5055,2473,29.9461681802953,30.2871515853299,29.9461681802953,30.2871515853299,2572.4803232318,0.0,1.0
2023-03-13,31.21,31.5659,31.21,31.3536,3893,30.0030788585532,30.3452158584173,30.0030788585532,30.1411257064893,4049.60206160185,0.0,1.0
2023-03-14,31.4366,31.59,31.245,31.42,9357,30.2209160155332,30.3683838879107,30.036725374415,30.2049579537245,9733.40007459764,0.0,1.0
2023-03-15,31.4327,31.44,31.11,31.12,9384,30.2171668323372,30.224184534217,29.9069459560906,29.9165592463369,9761.48619215819,0.0,1.0
2023-03-16,31.72,31.72,31.395,31.395,13428,30.493356661112,30.493356661112,30.1809247281088,30.1809247281088,13968.1624667839,0.0,1.0
2023-03-17,31.2,31.4672,31.15,31.41,8093,29.9934655683069,30.2503326836868,29.9453991170756,30.1953446634782,8418.55368213302,0.0,1.0
2023-03-20,31.711,31.711,31.44,31.44,4940,30.4847046998904,30.4847046998904,30.224184534217,30.224184534217,5138.7192870057,0.0,1.0
2023-03-21,31.7129,31.77,31.57,31.77,5404,30.4865312250372,30.5414231123433,30.3491573074182,30.5414231123433,5621.38441841676,0.0,1.0
2023-03-22,31.15,31.7646,31.15,31.6997,3105,29.9453991170756,30.5362319356103,29.9453991170756,30.4738416819121,3229.90351946411,0.0,1.0
2023-03-23,31.0536,31.33,31.0536,31.23,10102,29.8527269991018,30.1184383415082,29.8527269991018,30.0223054390457,10508.3688739537,0.0,1.0
2023-03-24,31.4,31.4,30.84,30.84,13276,30.3438699977828,30.3438699977828,29.8027054373128,29.8027054373128,13738.0762582512,0.1645,1.0
2023-03-27,31.61,31.67,31.565,31.67,39977,30.5468067079591,30.6047886251523,30.5033202700641,30.6047886251523,41368.414776748,0.0,1.0
2023-03-28,31.69,31.7304,31.55,31.55,12495,30.6241159308833,30.6631570884601,30.4888247907658,30.4888247907658,12929.893254508,0.0,1.0
2023-03-29,31.9245,31.9245,31.84,31.85,5890,30.8507285905802,30.8507285905802,30.7690707238664,30.7787343767319,6095.00370300537,0.0,1.0
2023-03-30,32.02,32.04,31.94,32.04,6031,30.943016475446,30.9623437811771,30.8657072525217,30.9623437811771,6240.91126193981,0.0,1.0
2023-03-31,32.2843,32.2843,32.1248,32.15,14218,31.1984268206821,31.1984268206821,31.0442915574768,31.068643962698,14712.862928579,0.0,1.0
2023-04-03,32.4246,32.4884,32.22,32.22,5265,31.3340078703856,31.3956619756677,31.1362895327567,31.1362895327567,5448.25033893435,0.0,1.0
2023-04-04,32.34,32.3934,32.195,32.3934,39841,31.2522533671432,31.3038572734451,31.1121304005929,31.3038572734451,41227.6812447262,0.0,1.0
2023-04-05,32.5467,32.575,32.45,32.45,3281,31.4520010718738,31.4793492094833,31.3585535486641,31.3585535486641,3395.19646002728,0.0,1.0
2023-04-06,32.61,32.65,32.53,32.5848,21229,31.5131719945126,31.5518266059748,31.4358627715884,31.4888195892915,21967.8834653822,0.0,1.0
2023-04-10,32.66,32.66,32.54,32.54,3701,31.5614902588403,31.5614902588403,31.4455264244539,31.4455264244539,3829.81472068301,0.0,1.0
2023-04-11,32.72,32.77,32.6565,32.68,9797,31.6194721760335,31.6677904403612,31.5581079803374,31.5808175645714,10137.9883324862,0.0,1.0
2023-04-12,32.74,32.88,32.71,32.82,8194,31.6387994817646,31.7740906218821,31.609808523168,31.7161087046889,8479.19530431683,0.0,1.0
2023-04-13,32.8707,32.9,32.58,32.73,6968,31.7651034247172,31.7934179276132,31.484181035916,31.6291358288991,7210.52390535508,0.0,1.0
2023-04-14,32.7433,32.8155,32.65,32.8155,4492,31.6419884872102,31.7117600608994,31.5518266059748,31.7117600608994,4648.34577825131,0.0,1.0
2023-04-17,32.9036,32.9036,32.75,32.75,4202,31.7968968426448,31.7968968426448,31.6484631346302,31.6484631346302,4348.25221732234,0.0,1.0
2023-04-18,32.9049,32.95,32.8052,32.95,7832,31.7981531175173,31.8417361919409,31.7018064984479,31.8417361919409,8104.59575584688,0.0,1.0
2023-04-19,32.92,32.9518,32.87,32.94,6387,31.8127452333443,31.8434756494567,31.7644269690166,31.8320725390753,6609.30197811465,0.0,1.0
2023-04-20,32.9371,32.95,32.8314,32.85,5695,31.8292700797443,31.8417361919409,31.7271252689556,31.7450996632855,5893.21665341522,0.0,1.0
2023-04-21,32.9621,33.08,32.8901,33.08,4752,31.8534292119082,31.9673636791928,31.7838509112763,31.9673636791928,4917.39517770484,0.0,1.0
2023-04-24,32.9831,33.0045,32.9,32.9,5730,31.8737228829258,31.894403100058,31.7934179276132,31.7934179276132,5929.43484180319,0.0,1.0
2023-04-25,32.9724,33.08,32.9307,33.03,2956,31.8633827743597,31.9673636791928,31.8230853419104,31.9190454148652,3058.88471071034,0.0,1.0
2023-04-26,32.549,32.71,32.51,32.71,13168,31.4542237120329,31.609808523168,31.4165354658573,31.609808523168,13626.3172769397,0.0,1.0
2023-04-27,32.8868,32.8868,32.55,32.55,3511,31.7806619058307,31.7806619058307,31.4551900773194,31.4551900773194,3633.20169800541,0.0,1.0
2023-04-28,33.0252,33.0252,32.9,32.9,10357,31.9144068614897,31.9144068614897,31.7934179276132,31.7934179276132,10717.4793466938,0.0,1.0
2023-05-01,33.1819,33.2835,32.9501,32.9501,3636,32.0658363018926,32.1640190150065,31.8418328284695,31.8418328284695,3762.55237081962,0.0,1.0
2023-05-02,32.9768,33.05,32.7801,33.05,6397,31.8676347816205,31.9383727205962,31.6775507297554,31.9383727205962,6619.6500319398,0.0,1.0
2023-05-03,32.6708,32.96,32.6666,32.89,8036,31.5719270039351,31.8513998448064,31.5678682697316,31.7837542747477,8315.69605387967,0.0,1.0
2023-05-04,32.56,32.62,32.46,32.5001,13941,31.464853730185,31.5228356473782,31.3682172015296,31.4069684495204,14426.2218376227,0.0,1.0
2023-05-05,32.8441,32.8706,32.6,32.6,6556,31.7393981080948,31.7650067881885,31.5035083416471,31.5035083416471,6784.18408775948,0.0,1.0
2023-05-08,32.7454,32.8399,32.7326,32.8205,3097,31.644017854312,31.7353393738913,31.6316483786441,31.7165918873322,3204.79226964476,0.0,1.0
2023-05-09,32.79,33.0,32.71,32.75,248089,31.6871177460923,31.8900544562685,31.609808523168,31.6484631346302,256723.832542428,0.0,1.0
2023-05-10,32.69,32.842,32.5634,32.82,25908,31.5904812174369,31.7373687409931,31.4681393721592,31.7161087046889,26809.7378501636,0.0,1.0
2023-05-11,32.6492,32.66,32.51,32.66,21489,31.5510535137456,31.5614902588403,31.4165354658573,31.5614902588403,22236.9328648357,0.0,1.0
2023-05-12,32.7009,32.77,32.61,32.765,23304,31.6010145990604,31.6677904403612,31.5131719945126,31.6629586139285,24115.104634098,0.0,1.0
2023-05-15,32.6601,32.71,32.5901,32.71,18864,31.561586895369,31.609808523168,31.4939413253102,31.609808523168,19520.5687357374,0.0,1.0
2023-05-16,32.3997,32.53,32.3997,32.53,24964,31.3099453747504,31.4358627715884,31.3099453747504,31.4358627715884,25832.8815690707,0.0,1.0
2023-05-17,32.4328,32.495,32.3,32.43,40288,31.3419320657354,31.402039986559,31.213598755681,31.339226242933,41690.2392507097,0.0,1.0
2023-05-18,32.4371,32.4371,32.225,32.38,3333,31.3460874364675,31.3460874364675,31.1411213591895,31.2909079786053,3449.00633991799,0.0,1.0
2023-05-19,32.4998,32.5889,32.43,32.43,7555,31.4066785399344,31.4927816869664,31.339226242933,31.339226242933,7817.95466489061,0.0,1.0
2023-05-22,32.2585,32.58,32.2585,32.58,16230,31.1734945962891,31.484181035916,31.1734945962891,31.484181035916,16794.8913581965,0.0,1.0
2023-05-23,31.9755,32.1199,31.95,32.081,2867,30.9000132201944,31.0395563675727,30.8753709053873,31.0019647579258,2966.78703166662,0.0,1.0
2023-05-24,31.74,31.9193,31.74,31.8571,105076,30.672434195211,30.8457034910901,30.672434195211,30.7855955702664,108733.210373004,0.0,1.0
2023-05-25,31.59,31.6347,31.43,31.63,5375,30.527479402228,30.5706759305369,30.3728609563794,30.5661340136901,5562.07893101085,0.0,1.0
2023-05-26,31.61,31.61,31.54,31.6,4424,30.5468067079591,30.5468067079591,30.4791611379003,30.5371430550935,4577.97901224037,0.0,1.0
2023-05-30,31.44,31.54,31.41,31.52,9154,30.3825246092449,30.4791611379003,30.3535336506483,30.4598338321692,9472.60847152994,0.0,1.0
2023-05-31,31.4438,31.4947,31.32,31.32,9512,30.3861967973338,30.4353847904194,30.2665607748585,30.2665607748585,9843.06879846982,0.0,1.0
2023-06-01,31.5442,31.5995,31.3534,31.46,7331,30.4832198721038,30.5366598724502,30.2988373754294,30.401851914976,7586.15825920755,0.0,1.0
2023-06-02,32.0336,32.0367,31.8283,31.8283,4460,30.9561590433432,30.9591547757315,30.7577642500137,30.7577642500137,4615.23200601086,0.0,1.0
2023-06-05,32.0315,32.15,32.0315,32.14,5952,30.9541296762414,31.068643962698,30.9541296762414,31.0589803098325,6159.16163672122,0.0,1.0
2023-06-06,31.9012,31.99,31.79,31.99,11209,30.8282122794035,30.9140255168494,30.7207524595387,30.9140255168494,11599.1335325955,0.0,1.0
2023-06-07,31.98,31.98,31.7947,31.7947,6775,30.9043618639839,30.9043618639839,30.7252943763855,30.7252943763855,7010.80646652995,0.0,1.0
2023-06-08,32.1,32.1,31.9,31.9,5691,31.0203256983703,31.0203256983703,30.8270526410596,30.8270526410596,5889.07743188517,0.0,1.0
2023-06-09,32.1268,32.16,32.07,32.13,5603,31.04622428805,31.0783076155635,30.9913347397737,31.0493166569669,5798.01455822395,0.0,1.0
2023-06-12,32.0838,32.1199,32.0,32.04,131398,31.0046705807281,31.0395563675727,30.923689169715,30.9623437811771,135971.357651528,0.0,1.0
2023-06-13,32.209,32.26,32.06,32.06,52991,31.1256595146047,31.1749441442189,30.9816710869082,30.9816710869082,54835.3720247806,0.0,1.0
2023-06-14,32.2441,32.4,32.2441,32.32,13190,31.1595789361627,31.3102352843364,31.1595789361627,31.2329260614121,13649.082995355,0.0,1.0
2023-06-15,32.625,32.6757,32.405,32.405,11241,31.527667473811,31.5766621938392,31.3150671107692,31.3150671107692,11632.2473048359,0.0,1.0
2023-06-16,32.7304,32.8399,32.7,32.72,8910,31.6295223750137,31.7353393738913,31.6001448703025,31.6194721760335,9220.11595819659,0.0,1.0
2023-06-20,32.499,32.67,32.499,32.64,19330,31.4059054477052,31.5711539117059,31.4059054477052,31.5421629531093,20002.7880439888,0.0,1.0
2023-06-21,32.51,32.64,32.33,32.43,11972,31.4165354658573,31.5421629531093,31.2425897142776,31.339226242933,12388.6900394534,0.0,1.0
2023-06-22,32.5709,32.5709,32.52,32.55,9053,31.4753871118084,31.4753871118084,31.4261991187228,31.4551900773194,9368.09312789605,0.0,1.0
2023-06-23,32.3848,32.56,32.36,32.56,3717,31.2955465319808,31.464853730185,31.2715806728743,31.464853730185,3846.37160680322,0.0,1.0
2023-06-26,32.4017,32.4131,32.23,32.23,4116,31.3118781053235,31.3228946695902,31.1459531856223,31.1459531856223,4259.25895442617,0.0,1.0
2023-06-27,32.475,32.52,32.3715,32.39,19756,31.4905590468073,31.5341949253941,31.3901965260577,31.4081357205878,20373.6014672323,0.1116,1.0
2023-06-28,32.32,32.32,32.25,32.3033,7338,31.3402576872305,31.3402576872305,31.2723796538733,31.3240639278439,7567.39661705564,0.0,1.0
2023-06-29,32.53,32.595,32.45,32.45,7060,31.5438917873023,31.6069213897054,31.4663168920369,31.4663168920369,7280.70593028246,0.0,1.0
2023-06-30,32.92,32.9399,32.7739,32.78,3963,31.9220694017212,31.9413661569185,31.7803982492427,31.7863133350067,4086.88917871238,0.0,1.0
2023-07-03,32.8521,32.8673,32.76,32.76,1897,31.8562277093647,31.8709669394651,31.7669196111904,31.7669196111904,1956.30299571471,0.0,1.0
2023-07-05,32.74,32.7787,32.69,32.69,5973,31.747525887374,31.7850527429587,31.6990415778331,31.6990415778331,6159.72471977014,0.0,1.0
2023-07-06,32.6592,32.66,32.557,32.57,3975,31.6691752431559,31.6699509921086,31.5700733144544,31.582679234935,4099.26431627094,0.0,1.0
2023-07-07,32.4031,32.6368,32.4031,32.5222,6497,31.4208386096875,31.6474542724816,31.4208386096875,31.5363282350139,6700.10572649365,0.0,1.0
2023-07-10,32.5057,32.59,32.45,32.45,4319,31.5203284128654,31.6020729587513,31.4663168920369,31.4663168920369,4454.01825961614,0.0,1.0
2023-07-11,32.6838,32.6838,32.52,32.52,8579,31.69302952345,31.69302952345,31.5341949253941,31.5341949253941,8847.19209290274,0.0,1.0
2023-07-12,32.6885,32.7633,32.6885,32.76,5375,31.6975870485469,31.7701195756201,31.6975870485469,31.7669196111904,5543.03036476887,0.0,1.0
2023-07-13,32.7707,32.7707,32.7,32.7487,11571,31.7772952534321,31.7772952534321,31.7087384397413,31.7559621572341,11932.7263908355,0.0,1.0
2023-07-14,32.709,32.75,32.6599,32.69,5135,31.7174656154587,31.7572227492822,31.6698540234895,31.6990415778331,5295.52761359779,0.0,1.0
2023-07-17,32.7044,32.806,32.6565,32.6565,9771,31.7130050589809,31.811525175968,31.6665570904407,31.6665570904407,10076.4557570524,0.0,1.0
2023-07-18,32.6603,32.7604,32.56,32.71,6631,31.6702418979658,31.7673074856667,31.5729823730268,31.7184353016495,6838.29476256417,0.0,1.0
2023-07-19,32.73,32.87,32.67,32.81,24485,31.7378290254658,31.8735850921803,31.6796478540168,31.8154039207313,25250.4369267658,0.0,1.0
2023-07-20,33.0656,33.1185,32.84,32.84,3949,32.0632557111043,32.1145521105985,31.8444945064558,31.8444945064558,4072.4515182274,0.0,1.0
2023-07-21,33.2756,33.3264,33.17,33.23,6234,32.266889811176,32.3161498696696,32.1644909494257,32.2226721208747,6428.88396166868,0.0,1.0
2023-07-24,33.3342,33.3648,33.29,33.355,14931,32.3237134219579,32.353385819397,32.2808532923238,32.3438828947269,15397.7649072305,0.0,1.0
2023-07-25,33.3061,33.33,33.1977,33.21,9735,32.296465239996,32.3196407399565,32.1913512569113,32.2032783970584,10039.3303443767,0.0,1.0
2023-07-26,33.2501,33.338,33.2025,33.26,108842,32.2421628133102,32.327398229483,32.1960057506272,32.2517627065993,112244.560179009,0.0,1.0
2023-07-27,32.93,33.33,32.92,33.33,15512,31.9317662636294,32.3196407399565,31.9220694017212,32.3196407399565,15996.9278173572,0.0,1.0
2023-07-28,32.9076,33.07,32.89,33.07,4468,31.9100452929551,32.0675223303439,31.8929788159967,32.0675223303439,4607.67621763485,0.0,1.0
2023-07-31,32.8169,32.8799,32.79,32.8401,4642,31.8220947554479,31.8831849854694,31.7960101969149,31.8445914750749,4787.11571223388,0.0,1.0
2023-08-01,32.8185,32.8724,32.8,32.8,6358,31.8236462533532,31.8759123390383,31.8057070588231,31.8057070588231,6556.76038310707,0.0,1.0
2023-08-02,32.7164,32.8399,32.7164,32.7776,2995,31.7246412932707,31.8443975378367,31.7246412932707,31.7839860881488,3088.62808232238,0.0,1.0
2023-08-03,32.5701,32.64,32.56,32.58,48584,31.5827762035541,31.6505572682922,31.5729823730268,31.5923760968432,50102.8069287313,0.0,1.0
2023-08-04,32.3793,32.737,32.3793,32.6779,11640,31.397760078346,31.7446168288016,31.397760078346,31.6873083749242,12003.8834317972,0.0,1.0
2023-08-07,32.6828,32.73,32.6097,32.6097,4221,31.6920598372592,31.7378290254658,31.6211757767104,31.6211757767104,4352.95463622129,0.0,1.0
2023-08-08,32.58,32.5951,32.4654,32.57,9716,31.5923760968432,31.6070183583245,31.4812500593754,31.582679234935,10019.7363765757,0.0,1.0
2023-08-09,32.65,32.7231,32.6136,32.6299,5266,31.6602541302004,31.7311381907492,31.6249575528546,31.640763437765,5430.62286527868,0.0,1.0
2023-08-10,32.5385,32.75,32.4999,32.75,24583,31.5521341199242,31.7572227492822,31.5147042329587,31.7572227492822,25351.5005501606,0.0,1.0
2023-08-11,32.653,32.6876,32.6,32.6,17819,31.6631631887729,31.6967143309752,31.6117698206595,31.6117698206595,18376.0480129891,0.0,1.0
2023-08-14,32.6601,32.7234,32.64,32.7101,9817,31.6700479607277,31.7314290966064,31.6505572682922,31.7185322702686,10123.8937843602,0.0,1.0
2023-08-15,32.4183,32.547,32.4183,32.54,10592,31.4355778397879,31.5603764525462,31.4355778397879,31.5535886492105,10923.1214183501,0.0,1.0
2023-08-16,32.3451,32.517,32.3451,32.48,9473,31.3645968106201,31.5312858668216,31.3645968106201,31.4954074777614,9769.13984101498,0.0,1.0
2023-08-17,32.2,32.4862,32.2,32.465,7703,31.2238953443324,31.5014195321445,31.2238953443324,31.4808621848991,7943.80705112831,0.0,1.0
2023-08-18,32.216,32.3299,32.21,32.24,6601,31.2394103233855,31.3498575805196,31.2335922062406,31.2626827919651,6807.35691866778,0.0,1.0
2023-08-21,32.14,32.24,32.04,32.24,6469,31.1657141728833,31.2626827919651,31.0687455538016,31.2626827919651,6671.2304055237,0.0,1.0
2023-08-22,32.1173,32.19,32.115,32.19,5061,31.1437022963518,31.2141984824242,31.1414720181129,31.2141984824242,5219.21426532005,0.0,1.0
2023-08-23,32.2838,32.3399,32.16,32.16,19777,31.3051550471229,31.3595544424278,31.1851078966997,31.1851078966997,20395.2579579598,0.0,1.0
2023-08-24,32.1734,32.47,32.1734,32.38,5774,31.1981016916567,31.4857106158532,31.1981016916567,31.3984388586796,5954.50368859078,0.0,1.0
2023-08-25,32.4081,32.48,32.23,32.25,7776,31.4256870406416,31.4954074777614,31.2529859300569,31.2723796538733,8019.08913794284,0.0,1.0
2023-08-28,32.5202,32.54,32.467,32.48,3858,31.5343888626323,31.5535886492105,31.4828015572808,31.4954074777614,3978.60672507503,0.0,1.0
2023-08-29,32.6872,32.6872,32.54,32.5955,3164,31.6963264564988,31.6963264564988,31.5535886492105,31.6074062328008,3262.91126960535,0.0,1.0
2023-08-30,32.73,32.8738,32.73,32.8738,4908,31.7378290254658,31.8772698997054,31.7378290254658,31.8772698997054,5061.43126144849,0.0,1.0
2023-08-31,32.6174,32.77,32.6174,32.77,8135,31.6286423603798,31.7766164730985,31.6286423603798,31.7766164730985,8389.31200323623,0.0,1.0
2023-09-01,32.5956,32.7066,32.5299,32.7066,3477,31.6075032014199,31.7151383686007,31.5437948186832,31.7151383686007,3585.69610759096,0.0,1.0
2023-09-05,32.3165,32.62,32.3165,32.62,3732,31.3368637855627,31.6311635444759,31.3368637855627,31.6311635444759,3848.66778071022,0.0,1.0
2023-09-06,32.1155,32.26,32.06,32.26,80525,31.1419568612083,31.2820765157815,31.0881392776179,31.2820765157815,83042.3293252118,0.0,1.0
2023-09-07,32.2357,32.325,32.15,32.18,5663,31.2585131413446,31.3451061181846,31.1754110347915,31.2045016205161,5840.03366617416,0.0,1.0
2023-09-08,32.2201,32.3261,32.1994,32.263,7034,31.2433860367678,31.3461727729945,31.2233135326179,31.2849855743539,7253.89313223894,0.0,1.0
2023-09-11,32.3021,32.35,32.26,32.29,7185,31.3229003044149,31.3693482729551,31.2820765157815,31.311167101506,7409.61361318407,0.0,1.0
2023-09-12,32.2855,32.35,32.25,32.2599,34084,31.3068035136473,31.3693482729551,31.2723796538733,31.2819795471624,35149.5157121456,0.0,1.0
2023-09-13,32.3224,32.4,32.2901,32.2901,6728,31.3425849340885,31.417832582496,31.3112640701251,31.3112640701251,6938.32712449581,0.0,1.0
2023-09-14,32.5461,32.5699,32.43,32.4799,9010,31.5595037349744,31.5825822663159,31.4469231682205,31.4953105091423,9291.66578354747,0.0,1.0
2023-09-15,32.3162,32.5353,32.3162,32.5353,4969,31.3365728797054,31.5490311241136,31.3365728797054,31.5490311241136,5124.33821070448,0.0,1.0
2023-09-18,32.3902,32.4601,32.34,32.34,10949,31.408329657826,31.4761107225641,31.3596514110469,31.3596514110469,11291.2817607171,0.0,1.0
2023-09-19,32.3851,32.3851,32.315,32.3252,9078,31.4033842582528,31.4033842582528,31.3354092562765,31.3453000554228,9361.79156304592,0.0,1.0
2023-09-20,32.3826,32.64,32.3826,32.5583,9133,31.4009600427757,31.6505572682922,31.4009600427757,31.5713339065024,9418.51094352264,0.0,1.0
2023-09-21,31.9477,32.31,31.9477,32.31,6277,30.9792435183891,31.3305608253224,30.9792435183891,31.3305608253224,6473.22820458683,0.0,1.0
2023-09-22,31.7047,31.8894,31.7047,31.81,2560,30.8826627737836,31.0625738852062,30.8826627737836,30.985232562808,2628.14228794094,0.1434,1.0
2023-09-25,31.6736,31.6736,31.57,31.6,2977,30.8523691323909,30.8523691323909,30.7514552658864,30.7806774280016,3056.24202781256,0.0,1.0
2023-09-26,31.3132,31.4495,31.3132,31.4495,3393,30.5013135581804,30.6340795813904,30.5013135581804,30.6340795813904,3483.31514960296,0.0,1.0
2023-09-27,31.15,31.3462,31.06,31.3462,8377,30.3423449962737,30.5334579365071,30.2546785099282,30.5334579365071,8599.97966643798,0.0,1.0
2023-09-28,31.3233,31.376,31.3087,31.317,15910,30.5111516860925,30.5624852842082,30.4969302338631,30.5050150320483,16333.4936723204,0.0,1.0
2023-09-29,31.1538,31.46,31.0975,31.46,5022,30.3460464701417,30.6443073381307,30.2912062125722,30.6443073381307,5155.67600392162,0.0,1.0
2023-10-02,30.9078,31.15,30.7601,31.15,15275,30.1064247407971,30.3423449962737,29.9625542959833,30.3423449962737,15681.5911907413,0.0,1.0
2023-10-03,30.744,30.86,30.6747,30.86,10530,29.9468717356482,30.0598640958269,29.8793685411621,30.0598640958269,10810.2883953195,0.0,1.0
2023-10-04,30.93,30.95,30.7489,30.76,10706,30.1280491407623,30.1475305821725,29.9516446887936,29.9624568887763,10990.9731776155,0.0,1.0
2023-10-05,30.8659,30.96,30.81,30.945,20851,30.0656111210429,30.1572713028775,30.0111604923016,30.1426602218199,21406.0136116626,0.0,1.0
2023-10-06,31.0685,31.1,30.7858,30.7858,2744,30.2629581225275,30.2936413927484,29.9875879481953,29.9875879481953,2817.04001488669,0.0,1.0
2023-10-09,31.3855,31.4053,31.12,31.15,1662,30.571738968878,30.591025595874,30.3131228341586,30.3423449962737,1706.23925099915,0.0,1.0
2023-10-10,31.5116,31.63,31.47,31.47,28814,30.6945694569689,30.8098995901168,30.6540480588358,30.6540480588358,29580.9733924726,0.0,1.0
2023-10-11,31.51,31.55,31.38,31.49,16581,30.693010941656,30.7319738244763,30.5663815724902,30.6735295002459,17022.3544048237,0.0,1.0
2023-10-12,31.3187,31.5441,31.2899,31.5441,8251,30.5066709545682,30.7262267992603,30.4786176789376,30.7262267992603,8470.62578820337,0.0,1.0
2023-10-13,31.4053,31.4499,31.3784,31.4251,3425,30.591025595874,30.6344692102186,30.5648230571774,30.61031222287,3516.16692820223,0.0,1.0
2023-10-16,31.7051,31.76,31.67,31.67,12594,30.8830524026118,30.9365289592826,30.8488624729371,30.8488624729371,12929.2281149719,0.0,1.0
2023-10-17,31.7014,31.8399,31.6141,31.63,7550,30.879448335951,31.0143573177161,30.7944118441958,30.8098995901168,7750.96651326329,0.0,1.0
2023-10-18,31.51,31.72,31.5,31.7,9005,30.693010941656,30.8975660764624,30.683270220951,30.8780846350523,9244.69582144849,0.0,1.0
2023-10-19,31.3231,31.5541,31.27,31.5,11756,30.5109568716784,30.7359675199654,30.4592336447345,30.683270220951,12068.9221629038,0.0,1.0
2023-10-20,31.0959,31.28,31.0959,31.28,3114,30.2896476972593,30.4689743654396,30.2896476972593,30.4689743654396,3196.88870494066,0.0,1.0
2023-10-23,30.8874,31.0798,30.8874,30.93,7618,30.0865536705588,30.2739651369242,30.0865536705588,30.1280491407623,7820.77654278672,0.0,1.0
2023-10-24,31.1224,31.1453,30.9374,31.075,3583,30.3154606071278,30.3377668575424,30.1352572740841,30.2692895909858,3678.37258503608,0.0,1.0
2023-10-25,31.1083,31.2758,31.03,31.03,6525,30.3017261909336,30.4648832627434,30.225456347813,30.225456347813,6698.6829800057,0.0,1.0
2023-10-26,30.9675,31.1909,30.9675,31.1909,3986,30.1645768434063,30.3821845439575,30.1645768434063,30.3821845439575,4092.09967177053,0.0,1.0
2023-10-27,30.5621,30.8453,30.5203,30.8453,29132,29.769688026023,30.0455452363905,29.7289718134759,30.0455452363905,29907.4379423029,0.0,1.0
2023-10-30,30.868,30.868,30.6619,30.6619,7414,30.0676566723909,30.0676566723909,29.8669004186596,29.8669004186596,7611.34645421645,0.0,1.0
2023-10-31,31.0928,31.1014,30.8784,30.9173,7313,30.2866280738408,30.2950050936471,30.0777870219242,30.1156784254669,7507.65802801251,0.0,1.0
2023-11-01,31.22,31.3137,31.15,31.2464,50069,30.4105300412092,30.5018005942156,30.3423449962737,30.4362455438706,51401.740708951,0.0,1.0
2023-11-02,31.7228,31.7283,31.4,31.4,7599,30.9002934782598,30.9056508746476,30.5858630139003,30.5858630139003,7801.27079924342,0.0,1.0
2023-11-03,32.0087,32.059,32.0021,32.0021,4759,31.1787806832176,31.227776508364,31.1723518075522,31.1723518075522,4885.67544855894,0.0,1.0
2023-11-06,31.9984,32.0309,31.9984,32.0107,3414,31.1687477408914,31.2004050831828,31.1687477408914,31.1807288273586,3504.87412930872,0.0,1.0
2023-11-07,31.9942,32.05,31.943,32.05,12673,31.1646566381952,31.2190098597295,31.1147841481853,31.2190098597295,13010.3309433889,0.0,1.0
2023-11-08,32.0254,32.05,31.87,32.02,5767,31.195047686795,31.2190098597295,31.0436768870383,31.1897876976143,5920.50647443569,0.0,1.0
2023-11-09,31.837,31.9335,31.8317,31.9335,31184,31.0115325087116,31.1055304635155,31.0063699267379,31.1055304635155,32014.0582449805,0.0,1.0
2023-11-10,32.1289,32.1289,31.8781,31.9,2762,31.2958641460924,31.2958641460924,31.0515668708094,31.0728990491535,2835.51914034878,0.0,1.0
2023-11-13,32.1662,32.1839,32.09,32.1,4552,31.3321970343223,31.3494381099703,31.2579727425497,31.2677134632548,4673.16550574498,0.0,1.0
2023-11-14,32.4569,32.55,32.29,32.29,8334,31.6153597852185,31.7060458949827,31.452787156651,31.452787156651,8555.83508894522,0.0,1.0
2023-11-15,32.4695,32.5362,32.4695,32.5362,6164,31.6276330933069,31.6926037004097,31.6276330933069,31.6926037004097,6328.07385268278,0.0,1.0
2023-11-16,32.4561,32.49,32.39,32.4784,12601,31.6145805275621,31.6476015707523,31.5501943637017,31.6363023347344,12936.4144415405,0.0,1.0
2023-11-17,32.4868,32.61,32.45,32.61,6703,31.6444845401267,31.7644902192131,31.608638687932,31.7644902192131,6881.42099846409,0.0,1.0
2023-11-20,32.5351,32.58,32.36,32.36,7765,31.6915322211321,31.7352680570979,31.5209722015865,31.5209722015865,7971.6894007271,0.0,1.0
2023-11-21,32.6419,32.6716,32.5669,32.5669,14865,31.7955631182622,31.8244930587563,31.7225077129742,31.7225077129742,15260.6777774383,0.0,1.0
2023-11-22,32.83,32.83,32.72,32.75,10726,31.9787860747245,31.9787860747245,31.8716381469688,31.900860309084,11011.50553924,0.0,1.0
2023-11-24,32.8432,32.87,32.83,32.8535,3787,31.9916438260551,32.0177489575447,31.9787860747245,32.0016767683814,3887.80267360638,0.0,1.0
2023-11-27,32.8039,32.84,32.8039,32.8184,6123,31.9533627936842,31.9885267954295,31.9533627936842,31.9674868387066,6285.98251135248,0.0,1.0
2023-11-28,32.7568,32.9234,32.7568,32.83,17439,31.9074839991634,32.0697644061098,31.9074839991634,31.9787860747245,17903.1927185164,0.0,1.0
2023-11-29,32.6544,32.7845,32.6431,32.73,3663,31.8077390191435,31.9344657955164,31.7967320047468,31.8813788676738,3760.50203153424,0.0,1.0
2023-11-30,33.07,33.07,32.71,32.71,11621,32.212563371646,32.212563371646,31.8618974262637,31.8618974262637,11930.3287219381,0.0,1.0
2023-12-01,33.2568,33.276,33.05,33.05,13720,32.3945200344166,32.4132222181703,32.1930819302359,32.1930819302359,14085.2000744334,0.0,1.0
2023-12-04,33.2733,33.3125,33.21,33.21,11351,32.4105922235799,32.4487758487438,32.3489334615169,32.3489334615169,11653.1418400069,0.0,1.0
2023-12-05,33.08,33.3,33.05,33.3,18925,32.2223040923511,32.4365999478625,32.1930819302359,32.4365999478625,19428.7471872196,0.0,1.0
2023-12-06,33.0245,33.1314,33.01,33.1314,3594,32.168243092438,32.2723713967751,32.1541190474156,32.2723713967751,3689.66538392957,0.0,1.0
2023-12-07,33.0274,33.09,33.01,33.01,7478,32.1710679014424,32.2320448130561,32.1541190474156,32.1541190474156,7677.05001141497,0.0,1.0
2023-12-08,33.0103,33.0435,32.9,32.99,7456,32.1544112690368,32.1867504617776,32.0469711196599,32.1346376060055,7654.46441362796,0.0,1.0
2023-12-11,33.3016,33.3016,33.18,33.18,13604,32.4381584631753,32.4381584631753,32.3197112994017,32.3197112994017,13966.1123770111,0.0,1.0
2023-12-12,33.4736,33.52,33.35,33.35,6724,32.6056988593024,32.6508958033739,32.4853035513878,32.4853035513878,6902.97997816985,0.0,1.0
2023-12-13,33.91,33.91,33.42,33.42,5380,33.0307839108713,33.0307839108713,32.5534885963232,32.5534885963232,5523.20527700088,0.0,1.0
2023-12-14,33.473,33.7079,33.4671,33.7079,12379,32.6051144160601,32.833923945422,32.5993673908441,32.833923945422,12708.5052275081,0.0,1.0
2023-12-15,33.2838,33.38,33.18,33.38,4947,32.4208199803203,32.514525713503,32.3197112994017,32.514525713503,5078.6796478296,0.0,1.0
2023-12-18,33.4959,33.5116,33.37,33.37,20873,32.6274206664747,32.6427135979816,32.5047849927979,32.5047849927979,21428.5992094496,0.0,1.0
2023-12-19,33.5443,33.5649,33.5248,33.5428,2761,32.6745657546872,32.6946316393396,32.6555713493123,32.6731046465814,2834.49252226754,0.0,1.0
2023-12-20,33.17,33.4959,33.17,33.4256,5825,32.3099705786966,32.6274206664747,32.3099705786966,32.5589433999181,5980.05032314686,0.0,1.0
2023-12-21,33.3101,33.3101,33.1527,33.21,18534,32.4464380757746,32.4464380757746,32.2931191318769,32.3489334615169,19027.3395174598,0.0,1.0
2023-12-22,33.324,33.3793,33.21,33.21,18862,32.6401810105983,32.6943462371583,32.5285203265505,32.5285203265505,19257.1630591113,0.185,1.0
2023-12-26,33.4022,33.4601,33.28,33.28,4266,32.7167763219363,32.7734881956764,32.5970839044746,32.5970839044746,4355.37364066212,0.0,1.0
2023-12-27,33.47,33.5,33.43,33.44,8747,32.7831850445542,32.8125694350931,32.744005857169,32.7538006540153,8930.2515787322,0.0,1.0
2023-12-28,33.532,33.59,33.5002,33.5724,8192,32.8439127850013,32.9007226067098,32.81276533103,32.8834837642603,8363.6242063535,0.0,1.0
2023-12-29,33.5573,33.6,33.471,33.58,14056,32.8686936210224,32.9105174035561,32.7841645242389,32.8909278098635,14350.476299378,0.0,1.0
2024-01-02,33.634,33.7299,33.46,33.46,7392,32.9438197128335,33.0377518145895,32.7733902477079,32.7733902477079,7546.86402995179,0.0,1.0
2024-01-03,33.51,33.6694,33.5,33.6,3263,32.8223642319394,32.9784932936694,32.8125694350931,32.9105174035561,3331.36056949847,0.0,1.0
2024-01-04,33.5204,33.7355,33.5204,33.62,5731,32.8325508206596,33.0432369008234,32.8325508206596,32.9301069972487,5851.06571369774,0.0,1.0
2024-01-05,33.4502,33.5125,33.365,33.5125,5862,32.7637913467986,32.824812931151,32.6803396776681,32.824812931151,5984.81019258352,0.0,1.0
2024-01-08,33.6518,33.6518,33.4,33.4,2783,32.9612544512199,32.9612544512199,32.7146214666301,32.7146214666301,2841.30446365745,0.0,1.0
2024-01-09,33.587,33.587,33.51,33.5427,4472,32.8977841676559,32.8977841676559,32.8223642319394,32.8543932176268,4565.68938608556,0.0,1.0
2024-01-10,33.6586,33.69,33.58,33.6052,4565,32.9679149130754,32.9986705751727,32.8909278098635,32.9156106979162,4660.63775659225,0.0,1.0
2024-01-11,33.6342,33.74,33.49,33.74,3294,32.9440156087704,33.0476445594042,32.8027746382468,33.0476445594042,3363.01002633404,0.0,1.0
2024-01-12,33.76,33.77,33.7099,33.7099,27128,33.0672341530968,33.0770289499431,33.0181622208969,33.0181622208969,27696.337581782,0.0,1.0
2024-01-16,33.6411,33.7,33.63,33.69,9776,32.9507740185944,33.0084653720191,32.939901794095,32.9986705751727,9980.80935562888,0.0,1.0
2024-01-17,33.5592,33.73,33.46,33.46,185294,32.8705546324232,33.0378497625579,32.7733902477079,32.7733902477079,189175.950157723,0.0,1.0
2024-01-18,33.77,33.77,33.52,33.52,4356,33.0770289499431,33.0770289499431,32.8321590287857,32.8321590287857,4447.25916050731,0.0,1.0
2024-01-19,33.9327,33.99,33.71,33.79,40911,33.2363902946324,33.2925144805616,33.0182601688653,33.0966185436357,41768.0944709629,0.0,1.0
2024-01-22,33.9815,34.06,33.96,33.96,6261,33.2841889032423,33.3610780584857,33.2631300900228,33.2631300900228,6392.16933056388,0.0,1.0
2024-01-23,34.0948,34.0948,34.0101,34.025,7249,33.3951639515108,33.3951639515108,33.3122020222227,33.3267962695237,7400.86814842,0.0,1.0
2024-01-24,33.91,34.1442,33.84,34.13,242644,33.2141561057913,33.4435502479315,33.1455925278672,33.4296416364098,247727.44530352,0.0,1.0
2024-01-25,34.17,34.17,33.97,34.03,204976,33.468820823795,33.468820823795,33.272924886869,33.3316936679468,209270.292397646,0.0,1.0
2024-01-26,34.15,34.21,34.1,34.13,17251,33.4492312301024,33.5080000111802,33.4002572458709,33.4296416364098,17612.4122538824,0.0,1.0
2024-01-29,34.2349,34.24,34.0401,34.0601,19799,33.5323890553274,33.5373844017191,33.3415864127616,33.3611760064542,20213.7934157218,0.0,1.0
2024-01-30,34.44,34.44,34.2184,34.22,15260,33.733280338645,33.733280338645,33.5162276405311,33.5177948080265,15579.7003648626,0.0,1.0
2024-01-31,34.0948,34.4,34.0801,34.39,12908,33.3951639515108,33.6941011512598,33.3807656001468,33.6843063544135,13178.4254462416,0.0,1.0
2024-02-01,34.4117,34.4117,33.99,34.0,9411,33.70556106357,33.70556106357,33.2925144805616,33.3023092774079,9608.1625251456,0.0,1.0
2024-02-02,34.3858,34.47,34.25,34.35,104913,33.6801925397381,33.7626647291839,33.5471791985654,33.6451271670283,107110.950483541,0.0,1.0
2024-02-05,34.1291,34.1886,34.0903,34.0925,7051,33.4287601046936,33.4870391459291,33.39075629293,33.3929111482362,7198.72000476057,0.0,1.0
2024-02-06,34.2446,34.2799,34.1001,34.1001,7661,33.5418900082684,33.5764656411358,33.4003551938394,33.4003551938394,7821.49963926686,0.0,1.0
2024-02-07,34.3844,34.4504,34.3844,34.4501,3571,33.6788212681796,33.7434669273651,33.6788212681796,33.7431730834597,3645.81323741313,0.0,1.0
2024-02-08,34.3713,34.3713,34.27,34.3666,12810,33.6659900843109,33.6659900843109,33.5667687922579,33.6613865297932,13078.3723246324,0.0,1.0
2024-02-09,34.404,34.41,34.3192,34.32,5806,33.6980190699983,33.7038959481061,33.6149591927417,33.6157427764894,5927.63698023541,0.0,1.0
2024-02-12,34.4003,34.4301,34.28,34.28,4125,33.6943949951652,33.7235834897672,33.5765635891042,33.5765635891042,4211.41965957131,0.0,1.0
2024-02-13,34.23,34.31,34.0402,34.31,12579,33.5275896048728,33.6059479796431,33.34168436073,33.6059479796431,12842.5328236964,0.0,1.0
2024-02-14,34.35,34.37,34.17,34.28,2856,33.6451271670283,33.6647167607209,33.468820823795,33.5765635891042,2915.83382975411,0.0,1.0
2024-02-15,34.5724,34.5735,34.41,34.41,4125,33.8629634488899,33.864040876543,33.7038959481061,33.7038959481061,4211.41965957132,0.0,1.0
2024-02-16,34.4929,34.669,34.4619,34.55,5240,33.7850948139619,33.9575811864252,33.7547309437384,33.8410231039542,5349.7791554312,0.0,1.0
2024-02-20,34.5123,34.66,34.48,34.66,19169,33.8040967198437,33.9487658692635,33.7724595260302,33.9487658692635,19570.5947768055,0.0,1.0
2024-02-21,34.6699,34.6699,34.565,34.57,3552,33.9584627181413,33.9584627181413,33.8557152992237,33.8606126976468,3626.41518322359,0.0,1.0
2024-02-22,34.95,35.0251,34.77,34.77,8344,34.2328149778061,34.3063739021218,34.0565086345728,34.0565086345728,8518.80863986983,0.0,1.0
2024-02-23,35.175,35.1867,35.06,35.06,6064,34.4531979068478,34.4646578191579,34.3405577431154,34.3405577431154,6191.04213712495,0.0,1.0
2024-02-26,34.9663,35.099,34.9642,35.0601,5369,34.2487804966656,34.3787574508159,34.2467235893278,34.3406556910838,5481.48173387597,0.0,1.0
2024-02-27,34.9753,35.0,34.86,35.0,4449,34.2575958138272,34.2817889620376,34.1446618061894,34.2817889620376,4542.20753101401,0.0,1.0
2024-02-28,35.03,35.08,35.01,35.08,4143,34.3111733525765,34.360147336808,34.2915837588839,34.360147336808,4229.79676354035,0.0,1.0
2024-02-29,35.021,35.021,34.9653,35.0101,2302,34.3023580354148,34.3023580354148,34.2478010169809,34.2916817068523,2350.22740759592,0.0,1.0
2024-03-01,35.0271,35.0271,34.8651,34.96,3386,34.308332861491,34.308332861491,34.149657152581,34.2426097746524,3456.93744662024,0.0,1.0
2024-03-04,35.0932,35.0932,35.0315,35.0679,4127,34.3730764686451,34.3730764686451,34.3126425721034,34.3482956326239,4213.46156001232,0.0,1.0
2024-03-05,34.9842,35.129,34.9842,35.115,6683,34.2663131830204,34.4081418413548,34.2663131830204,34.39442912577,6823.01032361579,0.0,1.0
2024-03-06,35.1942,35.1942,35.12,35.12,1712,34.4720039167927,34.4720039167927,34.3993265241931,34.3993265241931,1747.86677749966,0.0,1.0
2024-03-07,35.2516,35.3083,35.2153,35.3083,6464,34.5282260506904,34.5837625488089,34.4926709381383,34.5837625488089,6599.42222532581,0.0,1.0
2024-03-08,35.16,35.3,35.15,35.24,4134,34.4385057115783,34.5756328674265,34.428710914732,34.5168640863487,4220.60821155584,0.0,1.0
2024-03-11,35.345,35.35,35.201,35.201,3638,34.6197094532348,34.624606851658,34.4786643786481,34.4786643786481,3714.21690218678,0.0,1.0
2024-03-12,35.5004,35.51,35.41,35.495,4858,34.7719205962263,34.7813236011987,34.6833756327357,34.7666314059293,4959.77617119938,0.0,1.0
2024-03-13,35.4346,35.517,35.4051,35.46,9534,34.7074708329776,34.7881799589911,34.6785761822811,34.7323496169672,9733.73940226738,0.0,1.0
2024-03-14,35.2594,35.52,35.19,35.52,4894,34.5358659922305,34.791118398045,34.4678901021172,34.791118398045,4996.53037913746,0.0,1.0
2024-03-15,35.1405,35.19,35.1,35.1,4116,34.4194058577281,34.4678901021172,34.3797369305005,34.3797369305005,4202.23110758679,0.0,1.0
2024-03-18,35.2037,35.31,35.2037,35.205,2914,34.4813089737966,34.5854276642728,34.4813089737966,34.4825822973867,2975.04894254323,0.0,1.0
2024-03-19,35.4457,35.4457,35.34,35.34,20830,34.718343057477,34.718343057477,34.6148120548117,34.6148120548117,21266.3930930595,0.0,1.0
2024-03-20,35.4936,35.525,35.41,35.4387,6452,34.7652601343708,34.7960157964681,34.6833756327357,34.7114866996846,6587.17082267978,0.0,1.0
2024-03-21,35.5244,35.5688,35.52,35.5688,4499,34.8575271206629,34.9010936328111,34.8532097185581,34.9010936328111,4585.07211503421,0.0634,1.0
2024-03-22,35.4177,35.54,35.39,35.54,2265,34.7528301196221,34.8728342735798,34.725650110917,34.8728342735798,2308.33259403256,0.0,1.0
2024-03-25,35.2247,35.305,35.2247,35.29,9286,34.5634531636626,34.6422457520747,34.5634531636626,34.6275273358084,9463.65406983943,0.0,1.0
2024-03-26,35.17,35.32,35.17,35.32,4755,34.5097800056782,34.656964168341,34.5097800056782,34.656964168341,4845.96975038623,0.0,1.0
2024-03-27,35.7,35.7,35.48,35.53,5612,35.0298307137535,35.0298307137535,34.8139606085147,34.863021996069,5719.36534998266,0.0,1.0
2024-03-28,35.7827,35.7827,35.7164,35.75,2859,35.1109782487683,35.1109782487683,35.0459228488713,35.0788921013078,2913.6966385603,0.0,1.0
2024-04-01,35.5488,35.68,35.52,35.68,4415,34.8814690777894,35.0102061587318,34.8532097185581,35.0102061587318,4499.46507843432,0.0,1.0
2024-04-02,35.3687,35.435,35.3301,35.43,44454,34.7047499598189,34.7698053597158,34.666874568627,34.7648992209604,45304.4667263237,0.0,1.0
2024-04-03,35.2698,35.387,35.235,35.33,12286,34.6077065352365,34.7227064276637,34.5735598094987,34.6667764458519,12521.048234121,0.0,1.0
2024-04-04,34.9072,35.4559,34.88,35.42,4792,34.2519133526929,34.7903130197135,34.2252239578634,34.7550869434496,4883.6776117457,0.0,1.0
2024-04-05,35.03,35.09,34.95,34.95,1921,34.3724081205262,34.4312817855913,34.2939099004394,34.2939099004394,1957.75139652828,0.0,1.0
2024-04-08,34.9997,35.08,34.9997,35.03,4797,34.3426769196683,34.4214695080805,34.3426769196683,34.3724081205262,4888.77326868617,0.0,1.0
2024-04-09,35.0768,35.09,34.9457,35.09,4438,34.418329579277,34.4312817855913,34.2896906211097,34.4312817855913,4522.90510036048,0.0,1.0
2024-04-10,34.7889,34.8408,34.7046,34.77,2676,34.1358341097395,34.1867598300208,34.053116610323,34.117288905244,2727.19559453913,0.0,1.0
2024-04-11,34.52,34.67,34.52,34.5758,16272,33.8719819674726,34.0191661301354,33.8719819674726,33.9267344759832,16583.305947063,0.0,1.0
2024-04-12,34.2014,34.4562,34.16,34.44,10887,33.5593628059767,33.8093796369533,33.5187399770818,33.7934837473857,11095.2834221777,0.0,1.0
2024-04-15,34.0154,34.51,34.01,34.51,2552,33.3768544442748,33.8621696899617,33.371555814419,33.8621696899617,2600.82330241549,0.0,1.0
2024-04-16,33.9327,34.0451,33.902,33.9854,6145,33.29570690926,33.4059969084821,33.2655832173017,33.3474176117423,6262.56237983668,0.0,1.0
2024-04-17,33.9828,34.02,33.89,34.01,3756,33.3448664195894,33.3813680919298,33.2538084842887,33.371555814419,3827.85749368048,0.0,1.0
2024-04-18,34.0249,34.18,33.967,34.18,4742,33.3861761079101,33.5383645321035,33.3293630211223,33.5383645321035,4832.72104234102,0.0,1.0
2024-04-19,34.3095,34.3095,34.15,34.15,8338,33.6654335258691,33.6654335258691,33.5089276995709,33.5089276995709,8497.51751392647,0.0,1.0
2024-04-22,34.5103,34.6753,34.41,34.47,15809,33.8624640582871,34.0243666372162,33.7640469148532,33.8229205799183,16111.4481143756,0.0,1.0
2024-04-23,34.7373,34.77,34.72,34.72,1600,34.0852027577835,34.117288905244,34.0682275176897,34.0682275176897,1630.61022095015,0.0,1.0
2024-04-24,34.81,34.81,34.6192,34.65,7287,34.1565380152874,34.1565380152874,33.9693197603803,33.9995415751137,7426.41042503984,0.0,1.0
2024-04-25,34.71,34.81,34.54,34.69,13041,34.0584152401788,34.1565380152874,33.8916065224943,34.0387906851571,13290.4924321318,0.0,1.0
2024-04-26,34.6027,34.7151,34.6027,34.7151,3725,33.9531295024874,34.0634195017094,33.9531295024874,34.0634195017094,3796.26442064957,0.0,1.0
2024-04-29,34.6727,34.735,34.6051,34.735,3795,34.0218154450633,34.082945933956,33.95548444909,34.082945933956,3867.60361781614,0.0,1.0
2024-04-30,34.3338,34.51,34.3338,34.5085,3071,33.6892773602205,33.8621696899617,33.6892773602205,33.8606978483351,3129.75249283619,0.0,1.0
2024-05-01,34.305,34.558,34.19,34.26,4168,33.6610180009892,33.9092686220138,33.5481768096144,33.6168627521903,4247.73962557514,0.0,1.0
2024-05-02,34.2422,34.2805,34.2372,34.2372,1706,33.599396898221,33.6369779210876,33.5944907594656,33.5944907594656,1738.6381480881,0.0,1.0
2024-05-03,34.472,34.48,34.3001,34.3001,2642,33.8248830354205,33.8327328574292,33.6562099850089,33.6562099850089,2692.54512734394,0.0,1.0
2024-05-06,34.6029,34.6029,34.4734,34.51,2223,33.9533257480376,33.9533257480376,33.826256754272,33.8621696899617,2265.52907573261,0.0,1.0
2024-05-07,34.8591,34.8591,34.77,34.8,2844,34.2047162978657,34.2047162978657,34.117288905244,34.1467257377765,2898.40966773889,0.0,1.0
2024-05-08,34.9031,34.9031,34.82,34.82,4735,34.2478903189135,34.2478903189135,34.1663502927982,34.1663502927982,4825.58712262435,0.0,1.0
2024-05-09,35.0686,35.0686,34.95,34.95,4727,34.4102835117181,34.4102835117181,34.2939099004394,34.2939099004394,4817.4340715196,0.0,1.0
2024-05-10,35.1291,35.1291,35.095,35.1,979,34.4696477906588,34.4696477906588,34.4361879243468,34.4410940631022,997.729628943873,0.0,1.0
2024-05-13,35.09,35.255,35.06,35.21,5477,34.4312817855913,34.5931843645205,34.4018449530588,34.5490291157216,5581.78261258999,0.0,1.0
2024-05-14,35.0799,35.085,34.9361,35.085,1830,34.4213713853054,34.4263756468359,34.2802708346993,34.4263756468359,1865.01044021173,0.0,1.0
2024-05-15,35.2687,35.2687,35.2166,35.2166,1993,34.6066271847103,34.6066271847103,34.5555052188788,34.5555052188788,2031.12885647103,0.0,1.0
2024-05-16,35.4523,35.47,35.415,35.4365,5641,34.7867805998096,34.8041483310038,34.7501808046941,34.7712772013425,5748.92016023738,0.0,1.0
2024-05-17,35.4923,35.5,35.41,35.5,6341,34.826029709853,34.8335851635364,34.7452746659387,34.8335851635364,6462.31213190308,0.0,1.0
2024-05-20,35.3,35.45,35.3,35.3952,4745,34.6373396133193,34.7845237759821,34.6373396133193,34.7307524952226,4835.77843650529,0.0,1.0
2024-05-21,35.34,35.36,35.21,35.36,7866,34.6765887233627,34.6962132783844,34.5490291157216,34.6962132783844,8016.48749874619,0.0,1.0
2024-05-22,35.37,35.485,35.36,35.4589,3478,34.7060255558953,34.8188667472701,34.6962132783844,34.7932567029668,3544.53896779039,0.0,1.0
2024-05-23,34.98,34.98,34.93,34.946,5474,34.3233467329719,34.3233467329719,34.2742853454177,34.289984989435,5578.72521842571,0.0,1.0
2024-05-24,34.9901,35.0598,34.9901,35.01,1796,34.3332571332579,34.4016487075086,34.3332571332579,34.3527835655045,1830.35997301654,0.0,1.0
2024-05-28,34.6243,34.96,34.55,34.96,6241,33.9743240219108,34.3037221779502,33.9014188000051,34.3037221779502,6360.39899309368,0.0,1.0
2024-05-29,34.38,34.48,34.38,34.48,1986,33.7346100823206,33.8327328574292,33.7346100823206,33.8327328574292,2023.99493675438,0.0,1.0
2024-05-30,34.5771,34.595,34.45,34.45,12761,33.9280100720596,33.945574048804,33.8032960248966,33.8032960248966,13005.1356434655,0.0,1.0
2024-05-31,35.0852,35.0852,34.565,34.64,2627,34.4265718923861,34.4265718923861,33.9161372162714,33.9897292976028,2677.25815652253,0.0,1.0
2024-06-03,35.038,35.15,35.0,35.1,2717,34.3802579425349,34.4901554506565,34.3429712879936,34.4410940631022,2768.97998145097,0.0,1.0
2024-06-04,35.2705,35.3149,35.08,35.155,3883,34.6083933946623,34.6519599068105,34.4214695080805,34.4950615894119,3957.28717996839,0.0,1.0
2024-06-05,35.3312,35.3672,35.28,35.36,4443,34.6679539191532,34.7032781181922,34.6177150582976,34.6962132783844,4528.00075730095,0.0,1.0
2024-06-06,35.32,35.3701,35.32,35.3622,3677,34.656964168341,34.7061236786704,34.656964168341,34.6983719794368,3747.34611402107,0.0,1.0
2024-06-07,35.3415,35.5087,35.3415,35.35,2292,34.6780605649894,34.8421218449708,34.6780605649894,34.6864010008736,2335.84914151109,0.0,1.0
2024-06-10,35.3174,35.345,35.2141,35.2482,3618,34.6544129761882,34.6814948621181,34.5530521495011,34.5865120158131,3687.21736212353,0.0,1.0
2024-06-11,35.2781,35.2781,35.17,35.17,2146,34.6158507255705,34.6158507255705,34.5097800056782,34.5097800056782,2187.05595884939,0.0,1.0
2024-06-12,35.256,35.3087,35.25,35.29,4278,34.5941655922715,34.6458762947537,34.588278225765,34.6275273358084,4359.84407826547,0.0,1.0
2024-06-13,35.2621,35.2621,35.0427,35.0427,9258,34.6001510815532,34.6001510815532,34.384869712965,34.384869712965,9435.1183909728,0.0,1.0
2024-06-14,35.2085,35.2299,35.01,35.01,5032,34.547557274095,34.5685555479682,34.3527835655045,34.3527835655045,5128.26914488822,0.0,1.0
2024-06-17,35.44,35.5299,35.22,35.22,8459,34.7747114984713,34.8629238732939,34.5588413932325,34.5588413932325,8620.83241188582,0.0,1.0
2024-06-18,35.6074,35.6074,35.4688,35.4688,2290,34.938969024003,34.938969024003,34.8029708577025,34.8029708577025,2333.8108787349,0.0,1.0
2024-06-20,35.67,35.7799,35.6576,35.69,7923,35.0003938812209,35.1082308110652,34.9882266571075,35.0200184362427,8074.57798786754,0.0,1.0
2024-06-21,35.8169,35.8169,35.725,35.7625,3572,35.1445362378554,35.1445362378554,35.0543614075306,35.0911574481964,3640.33731827121,0.0,1.0
2024-06-24,36.0267,36.172,36.0267,36.172,3350,35.3503978200332,35.4929702122659,35.3503978200332,35.4929702122659,3414.09015011437,0.0,1.0
2024-06-25,35.7738,35.9101,35.75,35.9101,5605,35.1022453217836,35.2359866642566,35.0788921013078,35.2359866642566,5712.231430266,0.0,1.0
2024-06-26,35.6491,35.6491,35.5683,35.5683,3912,34.9798862212233,34.9798862212233,34.9006030189355,34.9006030189355,3986.84199022311,0.0,1.0
2024-06-27,35.51,35.53,35.41,35.5,7383,34.9388709012279,34.9585492289672,34.8404792625311,34.9290317373582,7503.68638818223,0.0973,1.0
2024-06-28,35.4083,35.6277,35.39,35.555,2594,34.8388066046732,35.054677859974,34.8208009347917,34.9831471386414,2636.40288377959,0.0,1.0
2024-07-01,35.2196,35.335,35.17,35.335,6380,34.6531415824524,34.7666855335085,34.6043393296588,34.7666855335085,6484.29082440779,0.0,1.0
2024-07-02,35.3668,35.3668,35.2106,35.22,5320,34.7979740746141,34.7979740746141,34.6442863349697,34.6535351490072,5406.96350875382,0.0,1.0
2024-07-03,35.374,35.4,35.3,35.4,4883,34.8050582726003,34.8306400986614,34.7322484599646,34.8306400986614,4962.82007767761,0.0,1.0
2024-07-05,35.4751,35.4751,35.2603,35.28,2158,34.9045322193227,34.9045322193227,34.693186979402,34.7125701322253,2193.27579922759,0.0,1.0
2024-07-08,35.36,35.52,35.36,35.52,4893,34.7912834431827,34.9487100650976,34.7912834431827,34.9487100650976,4972.98354291964,0.0,1.0
2024-07-09,35.3246,35.3499,35.2871,35.2871,9900,34.756452803084,34.7813458876743,34.7195559385727,34.7195559385727,10061.8305895983,0.0,1.0
2024-07-10,35.52,35.52,35.26,35.26,6719,34.9487100650976,34.9487100650976,34.6928918044859,34.6928918044859,6828.8322961122,0.0,1.0
2024-07-11,35.7949,35.8189,35.61,35.61,36939,35.219188679875,35.2428026731622,35.0372625399247,35.0372625399247,37542.824257492,0.0,1.0
2024-07-12,36.0908,36.24,36.01,36.01,7440,35.5103295387788,35.6571298637144,35.4308290947118,35.4308290947118,7561.61814006174,0.0,1.0
2024-07-15,36.0687,36.19,36.0687,36.1364,9462,35.4885849866268,35.607934044366,35.4885849866268,35.5551961260245,9616.67081199788,0.0,1.0
2024-07-16,36.4253,36.4253,36.31,36.37,3314,35.8394495702195,35.8394495702195,35.7260040108021,35.7850389940202,3368.17238120492,0.0,1.0
2024-07-17,36.67,36.67,36.5756,36.5756,2085,36.0802139101106,36.0802139101106,35.9873322031808,35.9873322031808,2119.08250296085,0.0,1.0
2024-07-18,36.4145,36.73,36.4145,36.7,9425,35.8288232732403,36.1392488933286,35.8288232732403,36.1097314017196,9579.0659906024,0.0,1.0
2024-07-19,36.1502,36.49,36.15,36.49,11500,35.5687741721647,35.9031089604564,35.5685773888873,35.9031089604564,11687.9850283212,0.0,1.0
2024-07-22,36.384,36.384,36.2279,36.24,3100,35.7988138234378,35.7988138234378,35.6452244754321,35.6571298637144,3150.67422502572,0.0,1.0
2024-07-23,36.1701,36.42,36.1701,36.4,13638,35.5883541082653,35.8342348133686,35.5883541082653,35.8145564856293,13860.9338970648,0.0,1.0
2024-07-24,35.9093,36.03,35.9093,35.925,4923,35.3317487145441,35.4505074224512,35.3317487145441,35.3471962018195,5003.4739386457,0.0,1.0
2024-07-25,35.77,36.21,35.77,35.9,12048,35.1946891618395,35.6276123721054,35.1946891618395,35.3225982921453,12244.9429235839,0.0,1.0
2024-07-26,36.249,36.38,36.12,36.14,4413,35.6659851111971,35.7948781578899,35.5390598972783,35.5587382250176,4485.13721130275,0.0,1.0
2024-07-29,36.419,36.47,36.235,36.235,3298,35.8332508969816,35.883430632717,35.6522102817796,35.6522102817796,3351.91083681769,0.0,1.0
2024-07-30,36.46,36.5,36.34,36.34,4313,35.8735914688473,35.912948124326,35.7555215024112,35.7555215024112,4383.50255888257,0.0,1.0
2024-07-31,36.5305,36.62,36.49,36.57,12294,35.9429575741286,36.0310180907622,35.9031089604564,35.9818222714138,12494.9641685375,0.0,1.0
2024-08-01,36.6053,36.6053,36.44,36.46,11142,36.0165545198738,36.0165545198738,35.853913141108,35.8735914688473,11324.132972657,0.0,1.0
2024-08-02,36.5257,36.64,36.1501,36.64,4685,35.9382347754711,36.0506964185015,35.568675780526,36.0506964185015,4761.58346588565,0.0,1.0
2024-08-05,35.74,36.03,35.61,36.03,20717,35.1651716702305,35.4505074224512,35.0372625399247,35.4505074224512,21055.6509418896,0.0,1.0
2024-08-06,36.0018,36.375,35.76,35.76,11250,35.4227609803387,35.7899585759551,35.1848499979698,35.1848499979698,11433.8983972708,0.0,1.0
2024-08-07,35.9871,36.44,35.9871,36.13,12990,35.4082974094502,35.853913141108,35.4082974094502,35.5488990611479,13202.341349382,0.0,1.0
2024-08-08,36.3206,36.34,36.02,36.02,4798,35.736433524504,35.7555215024112,35.4406682585815,35.4406682585815,4876.43062312046,0.0,1.0
2024-08-09,36.3533,36.4155,36.2552,36.265,6599,35.7686075903579,35.8298071896273,35.6720853927963,35.6817277733886,6706.87071320798,0.0,1.0
2024-08-12,36.1783,36.33,36.1783,36.2801,3208,35.5964222226385,35.7456823385415,35.5964222226385,35.6965849108318,3260.43964963952,0.0,1.0
2024-08-13,36.374,36.374,36.15,36.35,7623,35.7889746595681,35.7889746595681,35.5685773888873,35.7653606662809,7747.60955399068,0.0,1.0
2024-08-14,36.58,36.58,36.425,36.425,5297,35.9916614352835,35.9916614352835,35.8391543953034,35.8391543953034,5383.58753869718,0.0,1.0
2024-08-15,36.87,36.895,36.76,36.7831,3224,36.2769971875041,36.3015950971783,36.1687663849377,36.1914948534766,3276.70119402676,0.0,1.0
2024-08-16,37.06,37.06,36.86,36.86,25124,36.463941301028,36.463941301028,36.2671580236345,36.2671580236345,25534.6900740472,0.0,1.0
2024-08-19,37.27,37.27,37.12,37.12,9461,36.6705637422913,36.6705637422913,36.5229762842461,36.5229762842461,9615.65446547367,0.0,1.0
2024-08-20,37.2452,37.29,37.1801,37.1801,6060,36.6461626158945,36.6902420700306,36.5821096591029,36.5821096591029,6159.05993666319,0.0,1.0
2024-08-21,37.4759,37.48,37.3675,37.43,15559,36.8731521263679,36.8771861835545,36.7664955900206,36.8279903642061,15813.3355700566,0.0,1.0
2024-08-22,37.45,37.54,37.37,37.4951,6785,36.8476686919455,36.9362211667726,36.7689553809881,36.8920433209977,6895.91116670953,0.0,1.0
2024-08-23,37.62,37.62,37.41,37.5001,5341,37.01493447773,37.01493447773,36.8083120364668,36.8969629029326,5428.30678576206,0.0,1.0
2024-08-26,37.71,37.81,37.64,37.76,7090,37.1034869525571,37.2018785912539,37.0346128054694,37.1526827719055,7205.8968565911,0.0,1.0
2024-08-27,37.7597,37.7597,37.6943,37.74,47545,37.1523875969894,37.1523875969894,37.0880394652817,37.1330044441662,48322.1954931768,0.0,1.0
2024-08-28,37.7702,37.8804,37.6723,37.8767,18068,37.1627187190526,37.2711463048964,37.0663933047684,37.2675058142647,18363.348999279,0.0,1.0
2024-08-29,37.863,38.005,37.831,37.85,7856,37.2540261597632,37.3937422867126,37.2225408353802,37.2412352467326,7984.41829412971,0.0,1.0
2024-08-30,38.1742,38.1742,37.8851,38.0,4019,37.5602209393876,37.5602209393876,37.2757707119152,37.3888227047778,4084.69668076722,0.0,1.0
2024-09-03,37.9991,38.215,37.985,38.1332,5694,37.3879371800295,37.6003647279759,37.3740639589733,37.5198803675219,5787.07710880532,0.0,1.0
2024-09-04,38.1051,38.15,37.98,37.98,1885,37.4922323170481,37.536410162823,37.3691443770384,37.3691443770384,1915.81319812048,0.0,1.0
2024-09-05,37.8033,37.8407,37.8033,37.8407,699,37.1952863514612,37.2320848243338,37.1952863514612,37.2320848243338,710.426220417091,0.0,1.0
2024-09-06,37.488,37.998,37.488,37.93,22442,36.8850575146503,37.3868548720039,36.8850575146503,37.31994855769,22808.8486961378,0.0,1.0
2024-09-09,37.8348,37.9699,37.72,37.72,9052,37.2262797176507,37.3592068215301,37.1133261164268,37.1133261164268,9199.96873707512,0.0,1.0
2024-09-10,37.93,37.93,37.76,37.87,8666,37.31994855769,37.31994855769,37.1526827719055,37.260913574472,8807.65897873321,0.0,1.0
2024-09-11,37.6951,37.6951,37.4978,37.4978,941,37.0888265983913,37.0888265983913,36.8946998952425,36.8946998952425,956.382079273938,0.0,1.0
2024-09-12,37.8646,37.8646,37.6035,37.75,2494,37.2556004259824,37.2556004259824,36.998699857345,37.1428436080358,2534.7682313594,0.0,1.0
2024-09-13,38.0838,38.0923,38.01,38.01,1795,37.4712748980057,37.4796381872949,37.3986618686475,37.3986618686475,1824.34201094231,0.0,1.0
2024-09-16,38.333,38.333,38.225,38.29,3161,37.7164668616381,37.7164668616381,37.6102038918456,37.6741584569985,3212.67136300204,0.0,1.0
2024-09-17,38.13,38.386391,38.0919,38.31,4204,37.5167318350836,37.7689991414547,37.4792446207401,37.6938367847378,4272.72078774457,0.0,1.0
2024-09-18,37.823,38.09,37.78,38.09,5145,37.2146695042845,37.4773751796049,37.1723610996449,37.4773751796049,5229.1028670185,0.0,1.0
2024-09-19,37.9798,38.1477,37.9,38.1477,3645,37.368947593761,37.5341471551329,37.290431066081,37.5341471551329,3704.58308071574,0.0,1.0
2024-09-20,37.99,37.99,37.84,37.86,2635,37.3789835409081,37.3789835409081,37.2313960828629,37.2510744106023,2678.07309127187,0.0,1.0
2024-09-23,38.23,38.23,38.1208,38.132,5375,37.6151234737804,37.6151234737804,37.5076798043235,37.5186996678575,5462.86256758493,0.0,1.0
2024-09-24,38.12,38.17,38.03,38.129022,4987,37.5068926712139,37.5560884905623,37.4183401963868,37.5157695648572,5068.52011619461,0.0,1.0
2024-09-25,37.9946,38.0193,37.98,38.0193,1235,37.3835095562882,37.4078122910463,37.3691443770384,37.4078122910463,1255.18795738928,0.0,1.0
2024-09-26,37.9923,38.0329,37.91,38.0329,3387,37.4941017581833,37.5341693648137,37.4128809693735,37.5341693648137,3432.00434377428,0.1147,1.0
2024-09-27,38.1198,38.2575,38.0933,38.1,3667,37.6199298331925,37.7558241542023,37.5937773313278,37.6003894733087,3715.72480915862,0.0,1.0
2024-09-30,38.24,38.24,37.97,38.19,3982,37.738553634103,37.738553634103,37.4720941811425,37.6892092909622,4034.91033271602,0.0,1.0
2024-10-01,38.17,38.17,38.06,38.12,9050,37.6694715537058,37.6694715537058,37.560913998796,37.620127210565,9170.25075617279,0.0,1.0
2024-10-02,38.0488,38.09,37.9763,38.015,5645,37.5498608659325,37.5905206046805,37.4783115683783,37.5165040899693,5720.00723962379,0.0,1.0
2024-10-03,37.8861,37.9787,37.833203,37.9,9999,37.3892943733522,37.480680096849,37.3370910189698,37.4030121007454,10131.8604763505,0.0,1.0
2024-10-04,37.9965,37.9965,37.79,37.8922,4396,37.4982466830072,37.4982466830072,37.2944545458356,37.3953143832154,4454.41130653431,0.0,1.0
2024-10-07,37.5922,37.84,37.5501,37.7841,7455,37.0992483243705,37.3437988889764,37.0577003874459,37.288631913345,7554.05739085834,0.0,1.0
2024-10-08,37.861,37.871,37.696899,37.696899,2650,37.3645235130955,37.3743923817237,37.2025743920205,37.2025743920205,2685.21154738761,0.0,1.0
2024-10-09,38.22,38.22,37.9675,37.9675,7117,37.7188158968467,37.7188158968467,37.4696269639855,37.4696269639855,7211.56625764438,0.0,1.0
2024-10-10,37.9882,38.18,37.9032,38.18,2601,37.4900555220458,37.679340422334,37.4061701387064,37.679340422334,2635.56046594535,0.0,1.0
2024-10-11,38.261,38.34,38.1631,38.1631,3714,37.7592782582221,37.8372423203846,37.6626620343524,37.6626620343524,3763.34931584815,0.0,1.0
2024-10-14,38.6377,38.6377,38.29,38.29,2923,38.1310385394451,38.1310385394451,37.7878979772438,37.7878979772438,2961.83900113735,0.0,1.0
2024-10-15,38.62,38.9572,38.62,38.74,3904,38.1135706419733,38.446348892115,38.1135706419733,38.2319970655113,3955.87391735895,0.0,1.0
2024-10-16,38.8739,38.89,38.7,38.7,4279,38.3641412164424,38.3800300949337,38.1925215909986,38.1925215909986,4335.85668349871,0.0,1.0
2024-10-17,38.8561,38.91,38.81,38.91,3645,38.3465746302842,38.3997678321901,38.3010791459084,38.3997678321901,3693.43248687843,0.0,1.0
2024-10-18,38.9896,39.0279,38.833953,38.833953,6457,38.4783240264702,38.5161217933161,38.3247180469334,38.3247180469334,6542.79658923842,0.0,1.0
2024-10-21,38.7475,38.8359,38.683,38.8359,2239,38.2393987169824,38.3266395156554,38.1757445143307,38.3266395156554,2268.75043569844,0.0,1.0
2024-10-22,38.7424,38.7424,38.5708,38.5708,4067,38.234365593982,38.234365593982,38.0650158083227,38.0650158083227,4121.0397597077,0.0,1.0
2024-10-23,38.6814,38.72,38.55,38.6448,2476,38.1741654953502,38.2122593282549,38.0444885615761,38.1380454361711,2508.89954389876,0.0,1.0
2024-10-24,38.5261,38.62,38.46,38.62,3375,38.0209019655548,38.1135706419733,37.9556687439226,38.1135706419733,3419.8448952578,0.0,1.0
2024-10-25,38.1595,38.63,38.1595,38.63,7283,37.6591092416463,38.1234395106014,37.6591092416463,38.1234395106014,7379.77196212224,0.0,1.0
2024-10-28,38.2359,38.32,38.21,38.3065,2620,37.7345073979655,37.8175045831283,37.7089470282185,37.8041816104803,2654.81292609643,0.0,1.0
2024-10-29,38.1015,38.2286,38.1015,38.12,12799,37.6018698036029,37.7273031238669,37.6018698036029,37.620127210565,12969.065130194,0.0,1.0
2024-10-30,38.0472,38.12,38.0472,38.12,3699,37.548281846952,37.620127210565,37.548281846952,37.620127210565,3748.15000520255,0.0,1.0
2024-10-31,37.76,38.05,37.76,37.99,4543,37.2648479399511,37.5510451301679,37.2648479399511,37.4918319183989,4603.36455086109,0.0,1.0
2024-11-01,37.6961,37.84,37.6961,37.8,1577,37.2017858694171,37.3437988889764,37.2017858694171,37.3043234144637,1597.95419253972,0.0,1.0
2024-11-04,37.69,37.78,37.575,37.78,2734,37.1957658595539,37.2845856772074,37.08227387033,37.2845856772074,2770.32768700292,0.0,1.0
2024-11-05,38.005,38.03,37.76,37.76,11724,37.5066352213411,37.5313073929115,37.2648479399511,37.2648479399511,11879.7812005933,0.0,1.0
2024-11-06,38.66,38.67,38.45,38.62,10160,38.1530461164859,38.1629149851141,37.9457998752945,38.1135706419733,10294.9997439465,0.0,1.0
2024-11-07,38.5851,38.655252,38.5414,38.565,3835,38.079128290461,38.1483603776613,38.0360013345559,38.0592918645184,3885.95708838924,0.0,1.0
2024-11-08,38.9636,39.07,38.65,38.65,10316,38.452664968037,38.5576697302407,38.1431772478578,38.1431772478578,10453.0725746606,0.0,1.0
2024-11-11,39.0307,39.2735,39.0307,39.19,1635,38.518885076532,38.7585012068239,38.518885076532,38.6760961537787,1656.72486036934,0.0,1.0
2024-11-12,38.944,39.11,38.92,39.0601,12180,38.4333219855258,38.5971452047534,38.4096367008182,38.5478995502988,12341.8402442193,0.0,1.0
2024-11-13,39.0299,39.0876,39.02,39.06,3411,38.5180955670417,38.5750389390263,38.5083253870999,38.5478008616125,3456.32324080723,0.0,1.0
2024-11-14,38.6279,38.88,38.6279,38.88,1534,38.1213670481895,38.3701612263056,38.1213670481895,38.3701612263056,1554.3828353557,0.0,1.0
2024-11-15,38.4841,38.4841,38.4523,38.48,1396,37.9794527173165,37.9794527173165,37.9480697150789,37.975406481179,1414.54917741627,0.0,1.0
2024-11-18,38.6319,38.68,38.52,38.53,4474,38.1253145956408,38.1727838537423,38.0148819556916,38.0247508243198,4533.44772189138,0.0,1.0
2024-11-19,38.5337,38.6064,38.4878,38.4878,4275,38.0284023057122,38.100148980639,37.9831041987089,37.9831041987089,4331.80353399322,0.0,1.0
2024-11-20,38.6759,38.6759,38.4148,38.56,9628,38.1687376176047,38.1687376176047,37.9110614577233,38.0543574302043,9755.93085971619,0.0,1.0
2024-11-21,39.0828,39.11,38.95,38.95,6151,38.5703018820847,38.5971452047534,38.4392433067027,38.4392433067027,6232.73065206838,0.0,1.0
2024-11-22,39.3385,39.3385,39.19,39.19,5268,38.8226488529069,38.8226488529069,38.6760961537787,38.6760961537787,5337.9978987313,0.0,1.0
2024-11-25,39.3879,39.54,39.34,39.36,3500,38.8714010639301,39.0215065557644,38.8241291832012,38.8438669204575,3546.50581730439,0.0,1.0
2024-11-26,39.6338,39.6338,39.43,39.43,4368,39.1140765434966,39.1140765434966,38.9129490008546,38.9129490008546,4426.03925999588,0.0,1.0
2024-11-27,39.7366,39.8714,39.7103,39.8,7480,39.2155285129942,39.3485608621018,39.1895733885021,39.2780971400967,7579.38957526766,0.0,1.0
2024-11-29,39.796,39.85,39.78,39.78,2597,39.2741495926455,39.3274414832376,39.2583594028404,39.2583594028404,2631.50731643986,0.0,1.0
2024-12-02,39.5093,39.7,39.41,39.7,2832,38.991209129076,39.1794084538151,38.8932112635983,39.1794084538151,2869.62984988744,0.0,1.0
2024-12-03,39.3084,39.38,39.3,39.3,4372,38.7929435583361,38.8636046577138,38.7846537086885,38.7846537086885,4430.09240950137,0.0,1.0
2024-12-04,39.2626,39.2854,39.22,39.23,3971,38.7477441400192,38.7702451604914,38.7057027596632,38.7155716282913,4023.76417157592,0.0,1.0
2024-12-05,39.2382,39.31,39.1933,39.31,1987,38.7236641005664,38.7945225773167,38.679352880426,38.7945225773167,2013.40201685252,0.0,1.0
2024-12-06,39.1021,39.3,39.1001,39.3,5738,38.5893487985371,38.7846537086885,38.5873750248115,38.7846537086885,5814.24296562645,0.0,1.0
2024-12-09,38.69,38.9683,38.681,38.9683,17294,38.1826527223704,38.4573033362923,38.1737707406051,38.4573033362923,17523.7918869892,0.0,1.0
2024-12-10,38.7266,38.89,38.6469,38.6469,5377,38.2187727815495,38.3800300949337,38.140117898583,38.140117898583,5448.44622275592,0.0,1.0
2024-12-11,38.6348,38.81,38.63,38.81,3929,38.128176567543,38.3010791459084,38.1234395106014,38.3010791459084,3981.20610176827,0.0,1.0
2024-12-12,38.619,38.76,38.595,38.75,5588,38.1125837551104,38.2517348027676,38.0888984704029,38.2418659341394,5662.24985917056,0.0,1.0
2024-12-13,38.3257,38.37,38.305,38.37,2968,37.9720510658454,38.015942289286,37.9515420743054,38.015942289286,2995.64217383861,0.1509,1.0
2024-12-16,38.1496,38.4164,38.1496,38.32,4532,37.797576021875,38.0619141350567,37.797576021875,37.9664036623779,4574.20833282905,0.0,1.0
2024-12-17,38.0512,38.18,37.965,38.11,4810,37.7000840041198,37.8276955070351,37.6146794113303,37.7583414293638,4854.7974582762,0.0,1.0
2024-12-18,37.3266,38.06,37.3266,38.0079,6368,36.9821702229675,37.7088028024557,36.9821702229675,37.6571835532174,6427.30773686128,0.0,1.0
2024-12-19,37.2563,37.421563,37.2563,37.32,2206,36.9125189135347,37.076256955509,36.9125189135347,36.9756311242156,2226.54536236118,0.0,1.0
2024-12-20,37.5575,37.76,37.3145,37.3145,6355,37.2109396020291,37.411571041007,36.9701818752557,36.9701818752557,6414.18666264974,0.0,1.0
2024-12-23,37.5691,37.5691,37.265,37.3213,5021,37.2224325634718,37.2224325634718,36.9211386346167,36.9769191285152,5067.76258586378,0.0,1.0
2024-12-24,37.8,37.8,37.61,37.61,2978,37.4512019425335,37.4512019425335,37.2629551602827,37.2629551602827,3005.7353078475,0.0,1.0
2024-12-26,37.889,37.92,37.77,37.77,6660,37.5393806984299,37.570094647113,37.4214787663886,37.4214787663886,6722.02724992089,0.0,1.0
2024-12-27,37.6264,37.7,37.6229,37.7,1533,37.2792038299085,37.3521246887173,37.2757361260249,37.3521246887173,1547.27744356287,0.0,1.0
2024-12-30,37.3844,37.44,37.1018,37.15,9283,37.0394368756732,37.0945238287951,36.7594445563886,36.807199792728,9369.4563004528,0.0,1.0
2024-12-31,37.3698,37.5,37.25,37.5,1964,37.0249715966161,37.1539701810848,36.9062770465442,37.1539701810848,1982.29151934604,0.0,1.0
2025-01-02,37.2408,37.5804,37.14,37.5804,2181,36.8971619391931,37.233628293153,36.7972920673464,37.233628293153,2201.31252733896,0.0,1.0
2025-01-03,37.3949,37.49,37.3949,37.4,10383,37.0498399873239,37.1440624557032,37.0498399873239,37.0548929272686,10479.7010414307,0.0,1.0
2025-01-06,37.0252,37.355,37.0252,37.32,7767,36.6835513799654,37.0103081630513,36.6835513799654,36.9756311242156,7839.33718470502,0.0,1.0
2025-01-07,37.0094,37.2428,37.0094,37.2,9172,36.6678971738624,36.8991434842695,36.6678971738624,36.8567384196361,9257.4225129541,0.0,1.0
2025-01-08,37.25,37.271,36.9801,37.0238,11139,36.9062770465442,36.9270832698456,36.6388675384942,36.6821642984119,11242.7419725028,0.0,1.0
2025-01-10,36.7622,37.1112,36.7329,36.92,25722,36.4229782024287,36.7687578182473,36.3939485670605,36.5793221089507,25961.5592976674,0.0,1.0
2025-01-13,37.0215,37.0215,36.8001,36.8001,5368,36.6798855215742,36.6798855215742,36.460528481625,36.460528481625,5417.99433597226,0.0,1.0
2025-01-14,37.2973,37.3,37.16,37.16,4741,36.9531405875993,36.9558156734523,36.8171075181096,36.8171075181096,4785.15483361485,0.0,1.0
2025-01-15,37.4713,37.63,37.3585,37.63,7218,37.1255350092395,37.2827706110459,37.0137758669348,37.2827706110459,7285.22412761697,0.0,1.0
2025-01-16,37.8853,37.8853,37.6862,37.6862,11070,37.5357148400387,37.5357148400387,37.3384520276906,37.3384520276906,11173.0993478415,0.0,1.0
2025-01-17,38.12,38.146,38.0383,38.08,10338,37.7682491547454,37.7940092407376,37.6873030383775,37.7286182532189,10434.2819383907,0.0,1.0
2025-01-21,38.47,38.47,38.3501,38.38,3316,38.1150195431022,38.1150195431022,37.9962259157765,38.0258500146676,3346.88323734799,0.0,1.0
2025-01-22,38.32,38.41,38.28,38.41,5935,37.9664036623779,38.0555731908125,37.9267727608514,38.0555731908125,5990.27503427634,0.0,1.0
2025-01-23,38.3007,38.3472,38.225,38.23,4726,37.9472817523913,37.9933526754159,37.8722802712524,37.8772341339432,4770.01513260152,0.0,1.0
2025-01-24,38.418,38.474,38.31,38.39,6992,38.0634993711178,38.1189826332548,37.9564959369962,38.0357577400492,7057.11929901603,0.0,1.0
2025-01-27,38.7546,38.7546,38.32,38.32,6411,38.3969934074632,38.3969934074632,37.9664036623779,37.9664036623779,6470.70821309951,0.0,1.0
2025-01-28,38.55,38.805,38.4501,38.805,3817,38.1942813461552,38.4469283433866,38.0953031695928,38.4469283433866,3852.54925119339,0.0,1.0
2025-01-29,38.4227,38.63,38.396,38.5505,9679,38.0681560020471,38.2735431492082,38.0417023752782,38.1947767324243,9769.14440720485,0.0,1.0
2025-01-30,38.8701,38.95,38.7401,38.8805,7698,38.5114276356209,38.5905903614201,38.3826272056598,38.5217316700178,7769.69456004369,0.0,1.0
2025-01-31,38.7538,39.011877,38.74,38.9279,2891,38.3962007894326,38.6518963937639,38.382528128406,38.5686942883267,2917.92504197016,0.0,1.0
2025-02-03,38.88,38.93,38.49,38.49,3205,38.5212362837487,38.5707749106568,38.1348349938654,38.1348349938654,3234.84944984932,0.0,1.0
2025-02-04,38.81,38.9318,38.7,38.7,11184,38.4518822060774,38.5725583012255,38.3428972268795,38.3428972268795,11288.1610755428,0.0,1.0
2025-02-05,39.07,39.11,38.89,38.983625,104241,38.7094830659995,38.749113967526,38.5311440091303,38.6239050880158,105211.838222073,0.0,1.0
2025-02-06,39.13,39.14,39.035,39.14,8420,38.7689294182893,38.7788371436709,38.6748060271639,38.7788371436709,8498.41883548556,0.0,1.0
2025-02-07,38.9535,39.1459,38.9401,39.06,15373,38.5940580653036,38.7846827016461,38.5807817132923,38.6995753406179,15516.1749118669,0.0,1.0
2025-02-10,39.15,39.15,39.0453,39.09,6282,38.7887448690525,38.7887448690525,38.6850109843069,38.7292985167628,6340.50678438484,0.0,1.0
2025-02-11,39.3693,39.3693,39.1,39.1,10924,39.0060212866715,39.0060212866715,38.7392062421444,38.7392062421444,11025.7395913117,0.0,1.0
2025-02-12,39.34,39.34,39.097,39.102005,9116,38.9769916513034,38.9769916513034,38.7362339245299,38.7411927410834,9200.90096250431,0.0,1.0
2025-02-13,39.6569,39.6569,39.39,39.39,6877,39.290967468647,39.290967468647,39.0265302782115,39.0265302782115,6941.0482579138,0.0,1.0
2025-02-14,39.3512,39.595,39.3512,39.58,6760,38.9880883037308,39.2296386485347,38.9880883037308,39.2147770604623,6822.95859000978,0.0,1.0
2025-02-18,39.4477,39.4477,39.232,39.27,6410,39.0836978536634,39.0836978536634,38.8699882171818,38.907637573632,6469.69889969863,0.0,1.0
2025-02-19,39.69,39.69,39.485,39.545,11948,39.3237620396602,39.3237620396602,39.1206536693369,39.1801000216266,12059.276513822,0.0,1.0
2025-02-20,39.7319,39.7319,39.5,39.57,3015,39.3652754090092,39.3652754090092,39.1355152574093,39.2048693350807,3043.0799036804,0.0,1.0
2025-02-21,39.6745,39.8096,39.62,39.6812,7214,39.3084050653186,39.4422584352244,39.2544079619888,39.3150432413243,7281.18687401341,0.0,1.0
2025-02-24,39.8526,39.96,39.72,39.72,4543,39.4848616543653,39.591270624964,39.353485215805,39.353485215805,4585.31078023883,0.0,1.0
2025-02-25,40.175,40.2,39.98,39.98,11996,39.8042867206688,39.8290560341229,39.6110860757272,39.6110860757272,12107.7235570647,0.0,1.0
2025-02-26,39.8974,40.18,39.8974,40.16,11061,39.529248264075,39.8092405833597,39.529248264075,39.7894251325964,11164.0155272335,0.0,1.0
2025-02-27,39.8454,40.0952,39.8454,40.0683,4213,39.4777280920906,39.7252230721235,39.4777280920906,39.6985712908469,4252.23735794544,0.0,1.0
2025-02-28,40.2878,40.2878,39.77,40.01,7908,39.9160458629735,39.9160458629735,39.4030238427131,39.6408092518721,7981.65037423039,0.0,1.0
2025-03-03,40.3829,40.5677,40.25,40.5677,2957,40.0102683313528,40.1933630964052,39.878594661031,40.1933630964052,2984.53972642884,0.0,1.0
2025-03-04,39.8395,40.41,39.8395,40.41,44725,39.4718825341154,40.037118267137,39.4718825341154,40.037118267137,45141.5418547615,0.0,1.0
2025-03-05,40.0051,40.11,39.66,39.67,14962,39.6359544664351,39.7398865056883,39.2940388635153,39.3039465888969,15101.3471041015,0.0,1.0
2025-03-06,39.7424,39.83,39.54,39.6225,42467,39.3756785206599,39.4624701950029,39.1751461589358,39.2568848933342,42862.512195554,0.0,1.0
2025-03-07,40.1134,40.14,39.66,39.66,38608,39.7432551323181,39.7696096818332,39.2940388635153,39.2940388635153,38967.5717815233,0.0,1.0
2025-03-10,39.956,40.475,39.86,40.397,4669,39.5873075348113,40.1015184821175,39.4921933711477,40.0242382241409,4712.48426875084,0.0,1.0
2025-03-11,39.22,39.57,39.22,39.465,8519,38.8580989467239,39.2048693350807,38.8580989467239,39.1008382185736,8598.34086217357,0.0,1.0
2025-03-12,38.9172,39.25,38.87,39.25,4040,38.5580930221684,38.8878221228688,38.5113285583671,38.8878221228688,4077.62613959164,0.0,1.0
2025-03-13,38.7932,38.89,38.72,38.75,4630,38.4352372274362,38.5311440091303,38.3627126776428,38.3924358537876,4673.12104611618,0.0,1.0
2025-03-14,39.32,39.34,39.01,39.0754,45829,38.9571762005401,38.9769916513034,38.6500367137098,38.7148332377056,46255.823849343,0.0,1.0
2025-03-17,39.7,39.71,39.465,39.49,25596,39.3336697650418,39.3435774904234,39.1008382185736,39.1256075320277,25834.3858091554,0.0,1.0
2025-03-18,39.53,39.61,39.38,39.54,6649,39.1652384335542,39.2445002366072,39.0166225528299,39.1751461589358,6710.9248025111,0.0,1.0
2025-03-19,39.64,39.719,39.53,39.56,13993,39.274223412752,39.3524944432669,39.1652384335542,39.1949616096991,14123.3224186401,0.0,1.0
2025-03-20,39.65,39.6869,39.52176,39.65,12870,39.2841311381337,39.3206906447919,39.1570744678397,39.2841311381337,12989.8634694417,0.0,1.0
2025-03-21,39.38,39.4359,39.27,39.4359,3973,39.0166225528299,39.0720067377131,38.907637573632,39.0720067377131,4010.00214173208,0.0,1.0
2025-03-24,39.74,39.77,39.6117,39.68,7142,39.3733006665683,39.4030238427131,39.246184549922,39.3138543142785,7208.51630914939,0.0,1.0
2025-03-25,39.69,39.7622,39.54,39.6374,4601,39.3237620396602,39.3952958169155,39.1751461589358,39.2716474041528,4643.85095749038,0.0,1.0
2025-03-26,39.9439,40.0057,39.7,39.7,3649,39.5753191870996,39.636548929958,39.3336697650418,39.3336697650418,3682.98459984404,0.0,1.0
2025-03-27,40.02,40.0461,39.85,39.93,22315,39.7681235230259,39.7940592557583,39.599193463083,39.6786899618797,22456.3348955332,0.1185,1.0
2025-03-28,39.62,39.93,39.6101,39.93,5404,39.3706410290427,39.6786899618797,39.3608033373166,39.6786899618797,5438.22692249433,0.0,1.0
2025-03-31,40.19,40.258,39.67,39.67,6841,39.9370535829688,40.004625606946,39.4203263407906,39.4203263407906,6884.32834507472,0.0,1.0
2025-04-01,40.12,40.2,39.88432,40.05,6212,39.8674941465217,39.9469906453184,39.6332974610668,39.7979347100747,6251.34449343724,0.0,1.0
2025-04-02,40.2509,40.2509,40.0501,40.178032,2635,39.9975702926778,39.9975702926778,39.7980340806982,39.9251609067488,2651.68910821106,0.0,1.0
2025-04-03,39.83,40.24,39.83,40.0,4841,39.5793193383839,39.9867388947167,39.5793193383839,39.7482493983268,4871.66109026556,0.0,1.0
2025-04-04,37.5773,39.26,37.5773,39.26,34584,37.3407973028936,39.0129067844577,37.3407973028936,39.0129067844577,34803.0421701599,0.0,1.0
2025-04-07,36.89,37.34,36.2897,36.77,7578,36.6578230076069,37.104990813338,36.0613011547615,36.5385782594119,7625.99622847188,0.0,1.0
2025-04-08,36.5,37.77,36.22,37.74,160613,36.2702775759732,37.53228449437,35.9920398301849,37.5024733073213,161630.262898331,0.0,1.0
2025-04-09,38.2256,38.2256,36.204,36.204,7776,37.985017055017,37.985017055017,35.9761405304255,35.9761405304255,7825.25028669799,0.0,1.0
2025-04-10,37.8548,38.1273,37.0784,38.035,16305,37.6165507830945,37.8873357321206,36.845037262273,37.795616646634,16408.2697948316,0.0,1.0
2025-04-11,38.4923,38.5201,37.6824,37.7501,11942,38.2500385078803,38.2776635412122,37.4452358281877,37.5125097402944,12017.6361784655,0.0,1.0
2025-04-14,38.98,39.0223,38.76,38.76,12328,38.7346690386694,38.7767028124082,38.5160536669786,38.5160536669786,12406.0809586436,0.0,1.0
2025-04-15,38.8338,39.04,38.8,38.9134,8310,38.5893891871185,38.7942914127669,38.555801916377,38.6684882034212,8362.63244373205,0.0,1.0
2025-04-16,38.4469,38.9435,38.24,38.74,6575,38.2049242448132,38.6983987610935,37.9993264248004,38.4961795422795,6616.6436001851,0.0,1.0
2025-04-17,38.6128,38.95,38.517,38.53,15126,38.3697801091928,38.7048578516207,38.2745830518838,38.2875012329382,15221.8024481216,0.0,1.0
2025-04-21,37.9106,38.52,37.55,38.52,4947,37.6719995910052,38.2775641705887,37.3136691226792,38.2775641705887,4978.33245477044,0.0,1.0
2025-04-22,38.7,38.7159,38.2201,38.2201,17394,38.4564312928811,38.472231222017,37.9795516707247,37.9795516707247,17504.1671150752,0.0,1.0
2025-04-23,38.7203,39.13,38.5,39.13,92198,38.4766035294508,38.8837249739132,38.2576900458895,38.8837249739132,92781.9477794473,0.0,1.0
2025-04-24,38.74,38.8461,38.61,38.61,9964,38.4961795422795,38.6016117738085,38.3669977317349,38.3669977317349,10027.1082634592,0.0,1.0
2025-04-25,38.7687,38.7687,38.46,38.6199,6222,38.5246989112228,38.5246989112228,38.2179417964912,38.376835423461,6261.40782971128,0.0,1.0
2025-04-28,38.9468,38.9468,38.6858,38.85,7397,38.7016779916688,38.7016779916688,38.4423206643447,38.6054872281249,7443.84984191167,0.0,1.0
2025-04-29,39.1839,39.2,38.81,38.81,10962,38.9372857399774,38.9532844103602,38.5657389787265,38.5657389787265,11031.429223609,0.0,1.0
2025-04-30,39.4798,39.4798,38.9035,39.12,13022,39.2313234149015,39.2313234149015,38.6586505116951,38.8737879115636,13104.4764960624,0.0,1.0
2025-05-01,39.2823,39.47,39.28,39.35,5216,39.0350664334973,39.2215850937989,39.0327809091569,39.1023403456039,5249.03620054228,0.0,1.0
2025-05-02,39.6049,39.6896,39.47,39.54,4354,39.3556360648948,39.4398029829957,39.2215850937989,39.291144530246,4381.57661371953,0.0,1.0
2025-05-05,39.53,39.6513,39.529,39.529,7904,39.2812074678964,39.4017440341968,39.2802137616615,39.2802137616615,7954.06099100579,0.0,1.0
2025-05-06,39.4652,39.59,39.42,39.4527,13796,39.2168153038711,39.3408298419939,39.171899782051,39.2043939759342,13883.3787236736,0.0,1.0
2025-05-07,39.7301,39.7301,39.56,39.57,1766,39.4800480855115,39.4800480855115,39.3110186549452,39.3209557172947,1777.18518599649,0.0,1.0
2025-05-08,39.5889,40.0167,39.5889,39.8,4902,39.3397367651355,39.7648442924506,39.3397367651355,39.5495081513351,4933.04744153724,0.0,1.0
2025-05-09,39.4991,39.65,39.4795,39.65,20632,39.2505019452362,39.4004522160914,39.231025303031,39.4004522160914,20762.6754006113,0.0,1.0
2025-05-12,39.75,39.85,39.4261,39.85,15437,39.4998228395872,39.599193463083,39.1779613900843,39.599193463083,15534.7722062445,0.0,1.0
2025-05-13,39.35,39.67,39.35,39.67,5934,39.1023403456039,39.4203263407906,39.1023403456039,39.4203263407906,5971.58374501877,0.0,1.0
2025-05-14,39.1624,39.29,39.0018,39.29,88551,38.9159210559258,39.0427179715065,38.7563318345915,39.0427179715065,89111.8490403028,0.0,1.0
2025-05-15,39.9501,39.9501,39.24,39.24,6459,39.6986634572023,39.6986634572023,38.9930326597585,38.9930326597585,6499.90889940618,0.0,1.0
2025-05-16,40.2825,40.2825,39.96,39.98,10843,40.0289714097024,40.0289714097024,39.7085011489284,39.7283752736276,10911.6755219478,0.0,1.0
2025-05-19,40.4659,40.494492,40.318026,40.318026,38945,40.2112171331938,40.2396291818637,40.0642738174056,40.0642738174056,39191.6631192713,0.0,1.0
2025-05-20,40.36,40.481752,40.3,40.34,7372,40.1059836429117,40.2269693644303,40.0463612688142,40.0861095182125,7418.69150122655,0.0,1.0
2025-05-21,39.97,40.231321,39.9688,40.1788,3113,39.718438211278,39.9781145183035,39.7172457637961,39.9259240731373,3132.71658211045,0.0,1.0
2025-05-22,39.7682,39.92,39.58,39.7599,10579,39.5179082930635,39.6687528995301,39.3308927796443,39.5096605313133,10646.003444313,0.0,1.0
2025-05-23,39.7669,39.81,39.485888,39.485888,2439,39.516616474958,39.5594452136847,39.2373730984599,39.2373730984599,2454.44771723977,0.0,1.0
2025-05-27,40.1503,40.18,39.99,39.99,4600,39.897603445441,39.9271165206192,39.7383123359772,39.7383123359772,4629.13468606106,0.0,1.0
2025-05-28,39.8735,40.13,39.8735,40.13,4061,39.6225455596045,39.8774312088713,39.6225455596045,39.8774312088713,4086.72086089,0.0,1.0
2025-05-29,39.9879,40.03,39.85,39.93,21786,39.7362255528838,39.7780605853755,39.599193463083,39.6786899618797,21923.9844066361,0.0,1.0
2025-05-30,40.2205,40.2205,39.9501,40.0223,6144,39.967361623135,39.967361623135,39.6986634572023,39.7704090473663,6182.91380677373,0.0,1.0
2025-06-02,40.161,40.161,39.9,39.9908,3737,39.908236102155,39.908236102155,39.6488787748309,39.7391073009651,3760.66876561091,0.0,1.0
2025-06-03,40.24,40.24,39.91,39.91,9970,39.9867388947167,39.9867388947167,39.6588158371805,39.6588158371805,10033.1462652236,0.0,1.0
2025-06-04,40.0281,40.2143,40.0281,40.1675,2662,39.7761725435291,39.9612006444783,39.7761725435291,39.9146951926822,2678.86011615099,0.0,1.0
2025-06-05,39.9019,40.12,39.89,40.12,2563,39.6507668166774,39.8674941465217,39.6389417124814,39.8674941465217,2579.23308703793,0.0,1.0
2025-06-06,40.04,40.177339,39.994,40.13,14290,39.7879976477251,39.924472268328,39.742287160917,39.8774312088713,14380.5075356114,0.0,1.0
2025-06-09,39.94,40.05,39.7667,40.04,2658,39.6886270242293,39.7979347100747,39.516417733711,39.7879976477251,2674.83478164137,0.0,1.0
2025-06-10,39.9219,39.96,39.8899,39.96,5202,39.6706409413765,39.7085011489284,39.6388423418579,39.7085011489284,5234.94752975862,0.0,1.0
2025-06-11,39.8065,39.9344,39.6,39.6,26825,39.5559672418623,39.6830622693135,39.3507669043435,39.3507669043435,26994.8995551278,0.0,1.0
2025-06-12,40.14,40.15,39.79,39.79,12864,39.8873682712209,39.8973053335705,39.5395710889855,39.5395710889855,12945.4757829325,0.0,1.0
2025-06-13,39.6941,40.0236,39.6941,39.92,5055,39.4442746610531,39.7717008654718,39.4442746610531,39.6687528995301,5087.01648653013,0.0,1.0
2025-06-16,39.7141,40.01,39.64,39.9554,229819,39.4641487857522,39.7581864606763,39.3905151537418,39.7039301002476,231274.587916493,0.0,1.0
2025-06-17,39.5601,39.7,39.515,39.67,12875,39.3111180255687,39.4501375278393,39.266301874372,39.4203263407906,12956.5454528339,0.0,1.0
2025-06-18,39.4334,39.59,39.43,39.56,4232,39.1852154455995,39.3408298419939,39.1818368444006,39.3110186549452,4258.80391117617,0.0,1.0
2025-06-20,39.3876,39.612,39.28,39.55,4150,39.1397037000384,39.362691379163,39.0327809091569,39.3010815925956,4176.284553729,0.0,1.0
2025-06-23,39.825,39.825,39.52,39.665,3661,39.5743508072091,39.5743508072091,39.2712704055468,39.4153578096158,3684.18740992816,0.0,1.0
2025-06-24,39.9757,40.0101,39.8553,39.88,2243,39.7241023368173,39.7582858312998,39.6044601061283,39.6290046501318,2257.20632626847,0.0,1.0
2025-06-25,39.61,39.84,39.55,39.84,5408,39.3607039666931,39.5892564007335,39.3010815925956,39.5892564007335,5442.25225700395,0.0,1.0
2025-06-26,39.59,39.59,39.391,39.55,7903,39.4636519326347,39.4636519326347,39.2652870239559,39.4237795891817,7928.30249299007,0.1236,1.0
2025-06-27,39.6879,39.87,39.61,39.61,7257,39.561239493236,39.7427583368059,39.4835881043613,39.4835881043613,7280.23423910273,0.0,1.0
2025-06-30,39.93,39.93,39.7001,39.72,5915,39.8025668519855,39.8025668519855,39.5734005579892,39.5932370488571,5933.93764975784,0.0,1.0
2025-07-01,40.24,40.33,39.97,40.0001,7313,40.1115775137465,40.2012902865158,39.8424391954385,39.8724431338869,7336.41353046137,0.0,1.0
2025-07-02,39.8418,40.16,39.61,40.16,8558,39.7146483346716,40.0318328268404,39.4835881043613,40.0318328268404,8585.39956156002,0.0,1.0
2025-07-03,40.1319,40.1899,40.1101,40.1328,3212,40.0038225055646,40.0616374035715,39.9820920783827,40.0047196332923,3222.28364007138,0.0,1.0
2025-07-07,40.0298,40.13,39.96,40.12,13940,39.9020483489008,40.0019285692506,39.8324711095753,39.9919604833874,13984.6307417792,0.0,1.0
2025-07-08,39.8621,39.98,39.8612,39.98,1776,39.734883548974,39.8524072813018,39.7339864212463,39.8524072813018,1781.68609737446,0.0,1.0
2025-07-09,39.9177,39.97,39.735,39.97,5382,39.7903061063737,39.8424391954385,39.608189177652,39.8424391954385,5399.23118021922,0.0,1.0
2025-07-10,39.83,39.99,39.82,39.87,9346,39.7028859933529,39.862375367165,39.6929179074897,39.7427583368059,9375.92244710681,0.0,1.0
2025-07-11,39.6037,39.8,39.5266,39.8,2955,39.4773082102674,39.6729817357631,39.4004542682617,39.6729817357631,2964.46082080041,0.0,1.0
2025-07-14,39.7351,39.7499,39.7,39.7,1346,39.6082888585106,39.6230416255882,39.5733008771306,39.5733008771306,1350.30939587051,0.0,1.0
2025-07-15,39.3239,39.49,39.3239,39.49,2861,39.1984011678135,39.3639710740022,39.1984011678135,39.3639710740022,2870.15986744838,0.0,1.0
2025-07-16,39.58,39.58,39.28,39.39,108103,39.4536838467715,39.4536838467715,39.1546412708738,39.2642902153696,108449.105959725,0.0,1.0
2025-07-17,39.634,39.635,39.42,39.49,13883,39.5075115104331,39.5085083190194,39.2941944729594,39.3639710740022,13927.4482487892,0.0,1.0
2025-07-18,39.669,39.7901,39.637,39.77,1955,39.5423998109545,39.6631133307585,39.5105019361921,39.6430774781734,1961.25918939587,0.0,1.0
2025-07-21,39.6717,39.8971,39.6717,39.7349,3061,39.5450911941376,39.7697718494954,39.5450911941376,39.6080894967933,3070.80019372929,0.0,1.0
2025-07-22,40.0335,40.0335,39.8,39.89,3169,39.9057365406702,39.9057365406702,39.6729817357631,39.7626945085325,3179.14596992098,0.0,1.0
2025-07-23,39.97,40.04,39.88,39.99,7350,39.8424391954385,39.9122157964813,39.7527264226692,39.862375367165,7373.53199082335,0.0,1.0
2025-07-24,40.1525,40.22,39.98,40.04,3442,40.024356762443,40.0916413420199,39.8524072813018,39.9122157964813,3453.02001529441,0.0,1.0
2025-07-25,40.2045,40.2045,40.1,40.14,3103,40.0761908089319,40.0761908089319,39.9720243116609,40.0118966551139,3112.93466224828,0.0,1.0
2025-07-28,39.76,40.11,39.76,40.11,4317,39.6331093923101,39.9819923975241,39.6331093923101,39.9819923975241,4330.82144277339,0.0,1.0
2025-07-29,39.91,39.94,39.76,39.86,3938,39.782630680259,39.8125349378487,39.6331093923101,39.7327902509427,3950.60802447107,0.0,1.0
2025-07-30,39.7,39.99,39.7,39.82,7048,39.5733008771306,39.862375367165,39.5733008771306,39.6929179074897,7070.56509813917,0.0,1.0
2025-07-31,39.54,39.86,39.54,39.61,369835,39.4138115033185,39.7327902509427,39.4138115033185,39.4835881043613,371019.075350497,0.0,1.0
2025-08-01,39.53,39.5699,39.36,39.39,17721,39.4038434174552,39.4436160800496,39.2343859577798,39.2642902153696,17777.7361101198,0.0,1.0
2025-08-04,39.9475,39.9475,39.49,39.49,20174,39.8200110022462,39.8200110022462,39.3639710740022,39.3639710740022,20238.5897119551,0.0,1.0
2025-08-05,39.6476,39.7684,39.6401,39.73,11050,39.5210681072071,39.6414825844353,39.5135920428097,39.6032051347203,11085.3780270201,0.0,1.0
2025-08-06,39.8646,39.97,39.67,39.69,12665,39.7373755704398,39.8424391954385,39.5433966195408,39.5633327912673,12705.5486617385,0.0,1.0
2025-08-07,39.776,39.9376,39.705988,39.9376,3382,39.6490583296913,39.8101425972416,39.5792697669455,39.8101425972416,3392.82791741015,0.0,1.0
2025-08-08,39.94,40.019,39.86,40.019,3780,39.8125349378487,39.8912828161685,39.7327902509427,39.8912828161685,3792.10216670915,0.0,1.0
2025-08-11,39.84,39.92,39.83,39.9134,4729,39.7128540792162,39.7925987661222,39.7028859933529,39.7860198294525,4744.14051491205,0.0,1.0
2025-08-12,39.799,39.86,39.6691,39.86,5648,39.6719849271768,39.7327902509427,39.5424994918131,39.7327902509427,5666.08281417283,0.0,1.0
2025-08-13,40.06,40.06,39.7603,39.7948,11183,39.9321519682078,39.9321519682078,39.633408434886,39.6677983311143,11218.803843997,0.0,1.0
2025-08-14,39.81,39.99,39.81,39.99,9720,39.6829498216264,39.862375367165,39.6829498216264,39.862375367165,9751.1198572521,0.0,1.0
2025-08-15,39.74,39.89,39.74,39.76,5418,39.6131732205836,39.7626945085325,39.6131732205836,39.6331093923101,5435.34643894978,0.0,1.0
2025-08-18,39.625,39.82,39.62,39.82,3088,39.4985402331561,39.6929179074897,39.4935561902245,39.6929179074897,3097.88663777721,0.0,1.0
2025-08-19,40.0289,40.0599,39.91,39.91,18499,39.9011512211731,39.9320522873492,39.782630680259,39.782630680259,18558.2269793525,0.0,1.0
2025-08-20,40.3593,40.4306,40.28,40.28,3844,40.2304967780951,40.3015692303001,40.1514498571995,40.1514498571995,3856.30707111904,0.0,1.0
2025-08-21,40.195,40.3,40.15,40.27,7909,40.0667211273618,40.171386028926,40.0218647409771,40.1414817713362,7934.32170277849,0.0,1.0
2025-08-22,40.28,40.47,40.28,40.465,2118,40.1514498571995,40.3408434886014,40.1514498571995,40.3358594456697,2124.78105531481,0.0,1.0
2025-08-25,39.87,40.19,39.85,40.19,5815,39.7427583368059,40.0617370844302,39.7228221650794,40.0617370844302,5833.61748661739,0.0,1.0
2025-08-26,39.82,39.84,39.73,39.7361,5406,39.6929179074897,39.7128540792162,39.6032051347203,39.6092856670969,5423.30801937292,0.0,1.0
2025-08-27,39.97,40.02,39.89,39.9367,6505,39.8424391954385,39.8922796247548,39.7626945085325,39.8092454695139,6525.82661228652,0.0,1.0
2025-08-28,39.84,39.88,39.7601,39.7601,5745,39.7128540792162,39.7527264226692,39.6332090731688,39.6332090731688,5763.39337241906,0.0,1.0
2025-08-29,40.02,40.02,39.84,39.84,5992,39.8922796247548,39.8922796247548,39.7128540792162,39.7128540792162,6011.18417537599,0.0,1.0
2025-09-02,39.82,39.89,39.6932,39.89,9260,39.6929179074897,39.7626945085325,39.5665225787436,39.7626945085325,9289.64710680601,0.0,1.0
2025-09-03,39.76,39.78,39.6,39.66,5424,39.6331093923101,39.6530455640366,39.473620018498,39.5334285336775,5441.36564873821,0.0,1.0
2025-09-04,39.9,39.915,39.805,39.86,8454,39.7726625943957,39.7876147231906,39.6779657786948,39.7327902509427,8481.06659189396,0.0,1.0
2025-09-05,39.76,40.0245,39.71,40.0245,9974,39.6331093923101,39.8967652633933,39.5832689629938,39.8967652633933,10005.9330716289,0.0,1.0
2025-09-08,39.7889,39.7889,39.6,39.6,5153,39.6619171604549,39.6619171604549,39.473620018498,39.473620018498,5169.49800662758,0.0,1.0
2025-09-09,39.7554,39.7554,39.635,39.67,4341,39.628524072813,39.628524072813,39.5085083190194,39.5433966195408,4354.8982819271,0.0,1.0
2025-09-10,39.5237,39.7,39.43,39.6773,4734,39.3975635233613,39.5733008771306,39.3041625588226,39.550673322221,4749.15652306909,0.0,1.0
2025-09-11,40.1069,40.1069,39.806,39.806,1971,39.9789022909065,39.9789022909065,39.6789625872811,39.6789625872811,1977.31041549834,0.0,1.0
2025-09-12,39.8653,39.98,39.8653,39.98,2180,39.7380733364502,39.8524072813018,39.7380733364502,39.8524072813018,2186.97955646189,0.0,1.0
2025-09-15,39.5881,39.83,39.5881,39.83,12385,39.4617579963207,39.7028859933529,39.4617579963207,39.7028859933529,12424.6522049452,0.0,1.0
2025-09-16,39.3871,39.55,39.38,39.55,5428,39.2613994704693,39.4237795891817,39.2543221295063,39.4237795891817,5445.37845526382,0.0,1.0
2025-09-17,39.513,39.69,39.513,39.55,5954,39.3868976714877,39.5633327912673,39.3868976714877,39.4237795891817,5973.06251338261,0.0,1.0
2025-09-18,39.36,39.54,39.36,39.44,9595,39.2343859577798,39.4138115033185,39.2343859577798,39.3141306446859,9625.71965332655,0.0,1.0
2025-09-19,39.3835,39.395,39.31,39.39,5051,39.2578109595585,39.2692742583012,39.1845455284636,39.2642902153696,5067.17144022432,0.0,1.0
2025-09-22,39.3428,39.37,39.26,39.26,4373,39.217240850095,39.2443540436431,39.1347050991473,39.1347050991473,4387.00073413204,0.0,1.0
2025-09-23,39.4592,39.4592,39.29,39.4,3447,39.3332693695433,39.3332693695433,39.164609356737,39.2742583012329,3458.03602345144,0.0,1.0
2025-09-24,39.52,39.59,39.43,39.43,30491,39.3938753315919,39.4636519326347,39.3041625588226,39.3041625588226,30588.6209431558,0.0,1.0
2025-09-25,39.23,39.41,39.145,39.41,15673,39.23,39.41,39.145,39.41,15673,0.1256,1.0
2025-09-26,39.5439,39.55,39.455,39.455,5228,39.5439,39.55,39.455,39.455,5228,0.0,1.0
2025-09-29,39.66,39.7099,39.5665,39.63,3117,39.66,39.7099,39.5665,39.63,3117,0.0,1.0
2025-09-30,39.8358,39.89,39.65,39.65,5456,39.8358,39.89,39.65,39.65,5456,0.0,1.0
2025-10-01,39.5526,39.74,39.4401,39.74,4154,39.5526,39.74,39.4401,39.74,4154,0.0,1.0
2025-10-02,39.4185,39.47,39.36,39.36,3906,39.4185,39.47,39.36,39.36,3906,0.0,1.0
2025-10-03,39.5632,39.72,39.5632,39.58,4665,39.5632,39.72,39.5632,39.58,4665,0.0,1.0
2025-10-06,39.58,39.62,39.4538,39.62,3774,39.58,39.62,39.4538,39.62,3774,0.0,1.0
2025-10-07,39.5957,39.6879,39.49,39.49,4662,39.5957,39.6879,39.49,39.49,4662,0.0,1.0
2025-10-08,39.6377,39.6377,39.43,39.43,2956,39.6377,39.6377,39.43,39.43,2956,0.0,1.0
2025-10-09,39.3187,39.66,39.3187,39.66,4169,39.3187,39.66,39.3187,39.66,4169,0.0,1.0
2025-10-10,39.1857,39.4285,39.1857,39.4285,3598,39.1857,39.4285,39.1857,39.4285,3598,0.0,1.0
2025-10-13,39.2242,39.34,39.1,39.1,16451,39.2242,39.34,39.1,39.1,16451,0.0,1.0
2025-10-14,39.5514,39.62,39.09,39.09,4717,39.5514,39.62,39.09,39.09,4717,0.0,1.0
2025-10-15,39.3475,39.6557,39.2869,39.54,4496,39.3475,39.6557,39.2869,39.54,4496,0.0,1.0
2025-10-16,38.911,39.34,38.911,39.34,3694,38.911,39.34,38.911,39.34,3694,0.0,1.0
2025-10-17,39.2621,39.2967,39.06,39.06,1043,39.2621,39.2967,39.06,39.06,1043,0.0,1.0
2025-10-20,39.5,39.5,39.33,39.33,2829,39.5,39.5,39.33,39.33,2829,0.0,1.0
2025-10-21,39.5847,39.68,39.5847,39.68,1280,39.5847,39.68,39.5847,39.68,1280,0.0,1.0
2025-10-22,39.5084,39.76,39.3962,39.3962,2715,39.5084,39.76,39.3962,39.3962,2715,0.0,1.0
2025-10-23,39.2766,39.4,39.19,39.4,4442,39.2766,39.4,39.19,39.4,4442,0.0,1.0
2025-10-24,39.2062,39.28,39.18,39.28,1815,39.2062,39.28,39.18,39.28,1815,0.0,1.0
2025-10-27,39.3076,39.3076,39.12,39.2514,2980,39.3076,39.3076,39.12,39.2514,2980,0.0,1.0
2025-10-28,38.9515,39.2,38.9515,39.19,4736,38.9515,39.2,38.9515,39.19,4736,0.0,1.0
2025-10-29,38.2461,38.65,38.19,38.65,4002,38.2461,38.65,38.19,38.65,4002,0.0,1.0
2025-10-30,38.4,38.64,37.95,37.95,10992,38.4,38.64,37.95,37.95,10992,0.0,1.0
2025-10-31,38.3391,38.34,38.28,38.28,4407,38.3391,38.34,38.28,38.28,4407,0.0,1.0
2025-11-03,38.1112,38.1112,37.8,37.96,5574,38.1112,38.1112,37.8,37.96,5574,0.0,1.0
2025-11-04,38.23,38.23,38.04,38.15,3290,38.23,38.23,38.04,38.15,3290,0.0,1.0
2025-11-05,38.2898,38.3505,38.199863,38.2,3947,38.2898,38.3505,38.199863,38.2,3947,0.0,1.0
2025-11-06,38.1103,38.2284,38.048,38.2,3407,38.1103,38.2284,38.048,38.2,3407,0.0,1.0
2025-11-07,38.4398,38.4398,38.13,38.13,2261,38.4398,38.4398,38.13,38.13,2261,0.0,1.0
2025-11-10,38.6193,38.6193,38.31,38.4144,4613,38.6193,38.6193,38.31,38.4144,4613,0.0,1.0
2025-11-11,38.9118,38.9118,38.67,38.67,1463,38.9118,38.9118,38.67,38.67,1463,0.0,1.0
2025-11-12,39.026,39.04,39.026,39.04,861,39.026,39.04,39.026,39.04,861,0.0,1.0
2025-11-13,38.8532,39.0721,38.8532,39.07,2823,38.8532,39.0721,38.8532,39.07,2823,0.0,1.0
2025-11-14,38.8266,38.9,38.7461,38.7461,9233,38.8266,38.9,38.7461,38.7461,9233,0.0,1.0
2025-11-17,38.5903,38.9026,38.56,38.9026,11247,38.5903,38.9026,38.56,38.9026,11247,0.0,1.0
2025-11-18,38.5968,38.67,38.49,38.6,4136,38.5968,38.67,38.49,38.6,4136,0.0,1.0
2025-11-19,38.4694,38.59,38.32,38.4677,21147,38.4694,38.59,38.32,38.4677,21147,0.0,1.0
2025-11-20,38.3619,38.64,38.3619,38.64,4761,38.3619,38.64,38.3619,38.64,4761,0.0,1.0
2025-11-21,38.8373,38.99,38.47,38.47,11587,38.8373,38.99,38.47,38.47,11587,0.0,1.0
2025-11-24,38.6309,38.82,37.7901,38.82,110483,38.6309,38.82,37.7901,38.82,110483,0.0,1.0
2025-11-25,39.13,39.13,38.83,38.83,11044,39.13,39.13,38.83,38.83,11044,0.0,1.0
2025-11-26,39.25,39.3,39.15,39.15,24441,39.25,39.3,39.15,39.15,24441,0.0,1.0