date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-04-12,25.57,25.57,25.47,25.47,1675,18.6400249432568,18.6400249432568,18.5671269184494,18.5671269184494,2297.73029437356,0.0,1.0
2017-04-13,25.4425,25.48,25.43,25.48,12962,18.5470799616273,18.5744167209301,18.5379677085264,18.5744167209301,17781.0030302509,0.0,1.0
2017-04-17,25.49,25.499,25.49,25.499,1295,18.5817065234108,18.5882673456435,18.5817065234108,18.5882673456435,1776.45416788882,0.0,1.0
2017-04-18,25.3298,25.35,25.3298,25.35,1175,18.4649238876694,18.4796492886805,18.4649238876694,18.4796492886805,1611.84065426205,0.0,1.0
2017-04-19,25.2002,25.34,25.2002,25.34,1471,18.3704480475189,18.4723594861997,18.3704480475189,18.4723594861997,2017.88732120807,0.0,1.0
2017-04-20,25.0712,25.0712,25.0712,25.0712,140,18.2764095955174,18.2764095955174,18.2764095955174,18.2764095955174,192.049099231223,0.0,1.0
2017-04-21,24.95,25.0,24.95,25.0,235,18.1880571894508,18.2245062018545,18.1880571894508,18.2245062018545,322.368130852411,0.0,1.0
2017-04-24,24.92,24.95,24.8822,24.9251,2662,18.1661877820086,18.1880571894508,18.1386323286314,18.1699055812737,3651.67644395368,0.0,1.0
2017-04-25,24.82,24.95,24.82,24.82,23432,18.0932897572011,18.1880571894508,18.0932897572011,18.0932897572011,32143.532094186,0.0,1.0
2017-04-26,24.8,24.89,24.79,24.84,825,18.0787101522397,18.1443183745663,18.0714203497589,18.1078693621626,1131.71790618399,0.0,1.0
2017-04-27,24.62,24.62,24.62,24.62,1129,17.9474937075863,17.9474937075863,17.9474937075863,17.9474937075863,1548.73880737179,0.0,1.0
2017-04-28,24.62,24.62,24.62,24.62,59,17.9474937075863,17.9474937075863,17.9474937075863,17.9474937075863,80.9349775331585,0.0,1.0
2017-05-01,24.6576,24.6576,24.6576,24.6576,100,17.9749033649139,17.9749033649139,17.9749033649139,17.9749033649139,137.177928022302,0.0,1.0
2017-05-02,24.6576,24.6576,24.6576,24.6576,0,17.9749033649139,17.9749033649139,17.9749033649139,17.9749033649139,0,0.0,1.0
2017-05-03,24.6576,24.6576,24.6576,24.6576,0,17.9749033649139,17.9749033649139,17.9749033649139,17.9749033649139,0,0.0,1.0
2017-05-04,24.6576,24.6576,24.6576,24.6576,0,17.9749033649139,17.9749033649139,17.9749033649139,17.9749033649139,0,0.0,1.0
2017-05-05,24.6576,24.6576,24.6576,24.6576,0,17.9749033649139,17.9749033649139,17.9749033649139,17.9749033649139,0,0.0,1.0
2017-05-08,24.0977,24.1344,24.0977,24.1344,900,17.5667473240172,17.5935008991215,17.5667473240172,17.5935008991215,1234.60135220072,0.0,1.0
2017-05-09,24.097,24.16,24.097,24.13,3557,17.5662370378435,17.6121627934722,17.5662370378435,17.59029338603,4879.4188997533,0.0,1.0
2017-05-10,24.097,24.097,24.097,24.097,0,17.5662370378435,17.5662370378435,17.5662370378435,17.5662370378435,0,0.0,1.0
2017-05-11,23.988,23.988,23.988,23.988,100,17.4867781908034,17.4867781908034,17.4867781908034,17.4867781908034,137.177928022303,0.0,1.0
2017-05-12,24.2879,24.33,24.2,24.2,564,17.7053993672009,17.7360894356448,17.6413220033951,17.6413220033951,773.683514045784,0.0,1.0
2017-05-15,24.2879,24.2879,24.2879,24.2879,0,17.7053993672009,17.7053993672009,17.7053993672009,17.7053993672009,0,0.0,1.0
2017-05-16,24.4335,24.4456,24.4335,24.4456,277,17.8115388913205,17.8203595523222,17.8115388913205,17.8203595523222,379.982860621777,0.0,1.0
2017-05-17,24.5455,24.5455,24.5455,24.5455,200,17.8931846791048,17.8931846791048,17.8931846791048,17.8931846791048,274.355856044605,0.0,1.0
2017-05-18,24.4782,24.4782,24.4782,24.4782,115,17.8441243084094,17.8441243084094,17.8441243084094,17.8441243084094,157.754617225648,0.0,1.0
2017-05-19,24.5458,24.5458,24.5,24.5,1223,17.8934033731792,17.8934033731792,17.8600160778174,17.8600160778174,1677.68605971276,0.0,1.0
2017-05-22,24.4254,24.4254,24.4254,24.4254,100,17.8056341513111,17.8056341513111,17.8056341513111,17.8056341513111,137.177928022302,0.0,1.0
2017-05-23,24.5456,24.5456,24.5456,24.5456,300,17.8932575771296,17.8932575771296,17.8932575771296,17.8932575771296,411.533784066907,0.0,1.0
2017-05-24,24.5628,24.6299,24.55,24.55,907,17.9057960373965,17.9547106120422,17.8964650902211,17.8964650902211,1244.20380716228,0.0,1.0
2017-05-25,24.5628,24.5628,24.5628,24.5628,0,17.9057960373965,17.9057960373965,17.9057960373965,17.9057960373965,0,0.0,1.0
2017-05-26,24.5398,24.5398,24.5398,24.5398,200,17.8890294916908,17.8890294916908,17.8890294916908,17.8890294916908,274.355856044604,0.0,1.0
2017-05-30,24.459,24.459,24.459,24.459,312,17.8301278876464,17.8301278876464,17.8301278876464,17.8301278876464,427.995135429583,0.0,1.0
2017-05-31,24.5497,24.5497,24.5497,24.5497,202,17.8962463961467,17.8962463961467,17.8962463961467,17.8962463961467,277.099414605051,0.0,1.0
2017-06-01,24.6483,24.6483,24.6483,24.6483,1043,17.9681238486068,17.9681238486068,17.9681238486068,17.9681238486068,1430.76578927261,0.0,1.0
2017-06-02,24.49,24.49,24.49,24.49,200,17.8527262753367,17.8527262753367,17.8527262753367,17.8527262753367,274.355856044604,0.0,1.0
2017-06-05,24.7399,24.7399,24.7399,24.7399,155,18.0348984393304,18.0348984393304,18.0348984393304,18.0348984393304,212.625788434569,0.0,1.0
2017-06-06,24.8694,24.8694,24.81,24.82,2020,18.129301381456,18.129301381456,18.0859999547204,18.0932897572011,2770.99414605051,0.0,1.0
2017-06-07,24.8694,24.8694,24.8694,24.8694,0,18.129301381456,18.129301381456,18.129301381456,18.129301381456,0,0.0,1.0
2017-06-08,24.725,24.725,24.725,24.725,390,18.0240366336341,18.0240366336341,18.0240366336341,18.0240366336341,534.993919286979,0.0,1.0
2017-06-09,24.725,24.725,24.725,24.725,0,18.0240366336341,18.0240366336341,18.0240366336341,18.0240366336341,0,0.0,1.0
2017-06-12,24.725,24.725,24.725,24.725,0,18.0240366336341,18.0240366336341,18.0240366336341,18.0240366336341,0,0.0,1.0
2017-06-13,24.725,24.725,24.725,24.725,0,18.0240366336341,18.0240366336341,18.0240366336341,18.0240366336341,0,0.0,1.0
2017-06-14,24.27,24.27,24.27,24.27,121,17.6923506207603,17.6923506207603,17.6923506207603,17.6923506207603,165.985292906986,0.0,1.0
2017-06-15,24.27,24.27,24.27,24.27,24,17.6923506207603,17.6923506207603,17.6923506207603,17.6923506207603,32.9227027253527,0.0,1.0
2017-06-16,24.3786,24.3786,24.3786,24.3786,226,17.7715178757012,17.7715178757012,17.7715178757012,17.7715178757012,310.022117330403,0.0,1.0
2017-06-19,24.3786,24.3786,24.3786,24.3786,38,17.7715178757012,17.7715178757012,17.7715178757012,17.7715178757012,52.1276126484749,0.0,1.0
2017-06-20,24.068,24.068,24.068,24.068,200,17.5450966106494,17.5450966106494,17.5450966106494,17.5450966106494,274.355856044604,0.0,1.0
2017-06-21,24.068,24.068,24.068,24.068,0,17.5450966106494,17.5450966106494,17.5450966106494,17.5450966106494,0,0.0,1.0
2017-06-22,24.068,24.068,24.068,24.068,0,17.5450966106494,17.5450966106494,17.5450966106494,17.5450966106494,0,0.0,1.0
2017-06-23,24.7936,25.28,24.7936,25.28,200,18.074044678652,18.4286206713153,18.074044678652,18.4286206713153,274.355856044605,0.0,1.0
2017-06-26,23.9187,23.9888,23.9187,23.9888,360,17.4362598596119,17.4873613750019,17.4362598596119,17.4873613750019,493.840540880288,0.0,1.0
2017-06-27,24.0201,24.11,24.0201,24.11,1860,17.5101784567666,17.5757137810685,17.5101784567666,17.5757137810685,2551.50946121483,0.0,1.0
2017-06-28,25.2599,25.2599,25.16,25.16,700,18.413968168329,18.413968168329,18.3411430415464,18.3411430415464,960.245496156116,0.0,1.0
2017-06-29,24.0876,24.14,24.0876,24.14,592,17.5593846235116,17.5975831885107,17.5593846235116,17.5975831885107,812.093333892031,0.0,1.0
2017-06-30,24.0985,24.12,24.0985,24.12,250,17.5673305082156,17.5830035835492,17.5673305082156,17.5830035835492,342.944820055757,0.0,1.0
2017-07-03,23.9099,23.9099,23.9099,23.9099,100,17.4298448334288,17.4298448334288,17.4298448334288,17.4298448334288,137.177928022303,0.0,1.0
2017-07-05,23.71,23.8,23.71,23.8,300,17.2841216818388,17.3497299041655,17.2841216818388,17.3497299041655,411.533784066907,0.0,1.0
2017-07-06,23.95,23.95,23.909,23.9099,1109,17.4590769413766,17.4590769413766,17.4291887512056,17.4298448334288,1521.30322176733,0.0,1.0
2017-07-07,23.95,23.95,23.95,23.95,0,17.4590769413766,17.4590769413766,17.4590769413766,17.4590769413766,0,0.0,1.0
2017-07-10,23.7621,23.7621,23.7621,23.7621,417,17.3221015527635,17.3221015527635,17.3221015527635,17.3221015527635,572.031959853,0.0,1.0
2017-07-11,23.88,23.88,23.6588,23.6588,1491,17.4080483240114,17.4080483240114,17.2467978931374,17.2467978931374,2045.32290681253,0.0,1.0
2017-07-12,23.88,23.88,23.88,23.88,0,17.4080483240114,17.4080483240114,17.4080483240114,17.4080483240114,0,0.0,1.0
2017-07-13,23.63,23.66,23.613,23.613,1490,17.2258032619929,17.2476726694351,17.2134105977756,17.2134105977756,2043.9511275323,0.0,1.0
2017-07-14,23.63,23.63,23.63,23.63,0,17.2258032619929,17.2258032619929,17.2258032619929,17.2258032619929,0,0.0,1.0
2017-07-17,23.63,23.63,23.63,23.63,0,17.2258032619929,17.2258032619929,17.2258032619929,17.2258032619929,0,0.0,1.0
2017-07-18,23.63,23.63,23.63,23.63,0,17.2258032619929,17.2258032619929,17.2258032619929,17.2258032619929,0,0.0,1.0
2017-07-19,23.66,23.66,23.63,23.63,525,17.2476726694351,17.2476726694351,17.2258032619929,17.2258032619929,720.184122117087,0.0,1.0
2017-07-20,23.478,23.6399,23.459,23.6399,1259,17.1149982642856,17.2330201664488,17.1011476395722,17.2330201664488,1727.07011380079,0.0,1.0
2017-07-21,23.478,23.478,23.478,23.478,0,17.1149982642856,17.1149982642856,17.1149982642856,17.1149982642856,0,0.0,1.0
2017-07-24,23.6701,23.71,23.6496,23.7,6400,17.2550353699406,17.2841216818388,17.2400912748551,17.2768318793581,8779.38739342738,0.0,1.0
2017-07-25,23.6701,23.6701,23.6701,23.6701,0,17.2550353699406,17.2550353699406,17.2550353699406,17.2550353699406,0,0.0,1.0
2017-07-26,23.5608,23.5608,23.5304,23.5304,561,17.1753578288261,17.1753578288261,17.1531968292847,17.1531968292847,769.568176205118,0.0,1.0
2017-07-27,23.62,23.62,23.62,23.62,100,17.2185134595121,17.2185134595121,17.2185134595121,17.2185134595121,137.177928022303,0.0,1.0
2017-07-28,23.87,23.87,23.806,23.824,1927,17.4007585215307,17.4007585215307,17.3541037856539,17.3672254301193,2643.41867298976,0.0,1.0
2017-07-31,23.7,23.7,23.232,23.34,5300,17.2768318793581,17.2768318793581,16.9356691232593,17.0143989900514,7270.43018518201,0.0,1.0
2017-08-01,23.426,23.55,23.25,23.55,734,17.0770912913857,17.1674848421469,16.9487907677247,17.1674848421469,1006.8859916837,0.0,1.0
2017-08-02,23.426,23.426,23.426,23.426,0,17.0770912913857,17.0770912913857,17.0770912913857,17.0770912913857,0,0.0,1.0
2017-08-03,23.426,23.426,23.426,23.426,0,17.0770912913857,17.0770912913857,17.0770912913857,17.0770912913857,0,0.0,1.0
2017-08-04,23.47,23.47,23.47,23.47,100,17.109166422301,17.109166422301,17.109166422301,17.109166422301,137.177928022302,0.0,1.0
2017-08-07,23.77,23.78,23.74,23.74,808,17.3278604967232,17.335150299204,17.305991089281,17.305991089281,1108.39765842021,0.0,1.0
2017-08-08,23.45,23.45,23.45,23.45,808,17.0945868173395,17.0945868173395,17.0945868173395,17.0945868173395,1108.3976584202,0.0,1.0
2017-08-09,23.45,23.45,23.45,23.45,0,17.0945868173395,17.0945868173395,17.0945868173395,17.0945868173395,0,0.0,1.0
2017-08-10,23.24,23.26,23.24,23.26,600,16.9415009652439,16.9560805702054,16.9415009652439,16.9560805702054,823.067568133816,0.0,1.0
2017-08-11,23.24,23.24,23.24,23.24,0,16.9415009652439,16.9415009652439,16.9415009652439,16.9415009652439,0,0.0,1.0
2017-08-14,23.57,23.57,23.36,23.36,711,17.1820644471084,17.1820644471084,17.0289785950128,17.0289785950128,975.335068238571,0.0,1.0
2017-08-15,23.57,23.57,23.57,23.57,161,17.1820644471084,17.1820644471084,17.1820644471084,17.1820644471084,220.856464115907,0.0,1.0
2017-08-16,23.3925,23.3925,23.3925,23.3925,452,17.0526704530752,17.0526704530752,17.0526704530752,17.0526704530752,620.044234660809,0.0,1.0
2017-08-17,23.396,23.73,23.317,23.73,3426,17.0552218839435,17.2987012868003,16.9976324443456,17.2987012868003,4699.71581404408,0.0,1.0
2017-08-18,24.34,24.34,24.33,24.33,1206,17.7433792381255,17.7433792381255,17.7360894356448,17.7360894356448,1654.36581194897,0.0,1.0
2017-08-21,23.6992,23.7,23.567,23.567,1672,17.2762486951596,17.2768318793581,17.1798775063642,17.1798775063642,2293.6149565329,0.0,1.0
2017-08-22,23.5864,23.71,23.5864,23.71,568,17.1940197231768,17.2841216818388,17.1940197231768,17.2841216818388,779.170631166679,0.0,1.0
2017-08-23,23.6371,23.6371,23.6371,23.6371,393,17.2309790217542,17.2309790217542,17.2309790217542,17.2309790217542,539.109257127648,0.0,1.0
2017-08-24,23.7363,23.76,23.6819,23.69,800,17.3032938623631,17.3205706942425,17.2636373368679,17.2695420768773,1097.42342417842,0.0,1.0
2017-08-25,23.7212,23.7212,23.7212,23.7212,438,17.2922862606172,17.2922862606172,17.2922862606172,17.2922862606172,600.839324737686,0.0,1.0
2017-08-28,23.8562,23.88,23.8562,23.88,432,17.3906985941072,17.4080483240114,17.3906985941072,17.4080483240114,592.608649056348,0.0,1.0
2017-08-29,24.17,24.17,23.98,23.98,1093,17.6194525959529,17.6194525959529,17.4809463488188,17.4809463488188,1499.35475328377,0.0,1.0
2017-08-30,23.85,23.9,23.85,23.8766,838,17.3861789165692,17.4226279289729,17.3861789165692,17.405569791168,1149.55103682689,0.0,1.0
2017-08-31,23.896,23.92,23.896,23.92,284,17.4197120079806,17.4372075339344,17.4197120079806,17.4372075339344,389.585315583339,0.0,1.0
2017-09-01,23.896,23.896,23.896,23.896,20,17.4197120079806,17.4197120079806,17.4197120079806,17.4197120079806,27.4355856044605,0.0,1.0
2017-09-05,23.972,23.972,23.965,23.965,780,17.4751145068342,17.4751145068342,17.4700116450977,17.4700116450977,1069.98783857396,0.0,1.0
2017-09-06,23.9406,23.9406,23.9406,23.9406,100,17.4522245270447,17.4522245270447,17.4522245270447,17.4522245270447,137.177928022302,0.0,1.0
2017-09-07,23.941,23.941,23.941,23.941,0,17.4525161191439,17.4525161191439,17.4525161191439,17.4525161191439,0,0.0,1.0
2017-09-08,23.786,23.786,23.77,23.77,500,17.3395241806924,17.3395241806924,17.3278604967232,17.3278604967232,685.889640111514,0.0,1.0
2017-09-11,23.79,23.79,23.79,23.79,2047,17.3424401016847,17.3424401016847,17.3424401016847,17.3424401016847,2808.03218661654,0.0,1.0
2017-09-12,23.681,23.681,23.681,23.681,125,17.2629812546446,17.2629812546446,17.2629812546446,17.2629812546446,171.472410027879,0.0,1.0
2017-09-13,23.66,23.66,23.66,23.66,303,17.2476726694351,17.2476726694351,17.2476726694351,17.2476726694351,415.649121907576,0.0,1.0
2017-09-14,23.66,23.66,23.66,23.66,0,17.2476726694351,17.2476726694351,17.2476726694351,17.2476726694351,0,0.0,1.0
2017-09-15,23.526,23.66,23.526,23.66,100,17.1499893161931,17.2476726694351,17.1499893161931,17.2476726694351,137.177928022303,0.0,1.0
2017-09-18,23.5402,23.58,23.533,23.555,1404,17.1603408357158,17.1893542495892,17.1550921779297,17.1711297433873,1925.97810943313,0.0,1.0
2017-09-19,23.5178,23.5178,23.514,23.514,883,17.1440116781589,17.1440116781589,17.1412415532163,17.1412415532163,1211.28110443693,0.0,1.0
2017-09-20,23.75,23.9199,23.75,23.91,473,17.3132808917618,17.4371346359096,17.3132808917618,17.4299177314536,648.851599545489,0.0,1.0
2017-09-21,23.75,23.75,23.75,23.75,0,17.3132808917618,17.3132808917618,17.3132808917618,17.3132808917618,0,0.0,1.0
2017-09-22,23.75,23.75,23.75,23.75,5,17.3132808917618,17.3132808917618,17.3132808917618,17.3132808917618,6.85889640111511,0.0,1.0
2017-09-25,23.6999,23.7,23.537,23.537,1335,17.2767589813332,17.2768318793581,17.158008098922,17.158008098922,1831.32533909774,0.0,1.0
2017-09-26,23.5414,23.6,23.51,23.6,2354,17.1612156120135,17.2039338545506,17.138325632224,17.2039338545506,3229.168425645,0.0,1.0
2017-09-27,23.5,23.5075,23.47,23.49,37087,17.1310358297432,17.1365031816038,17.109166422301,17.1237460272625,50875.1781656314,0.0,1.0
2017-09-28,23.54,23.55,23.48,23.5,8513,17.1601950396662,17.1674848421469,17.1164562247817,17.1310358297432,11677.9570125386,0.0,1.0
2017-09-29,23.46,23.46,23.46,23.46,14317,17.1018766198203,17.1018766198203,17.1018766198203,17.1018766198203,19639.763954953,0.0,1.0
2017-10-02,23.37,23.38,23.31,23.31,3376,17.0362683974936,17.0435581999743,16.9925295826091,16.9925295826091,4631.12685003293,0.0,1.0
2017-10-03,23.3232,23.33,23.3199,23.33,1134,17.0021521218837,17.0071091875706,16.9997464870651,17.0071091875706,1555.59770377291,0.0,1.0
2017-10-04,23.323,23.323,23.323,23.323,0,17.0020063258341,17.0020063258341,17.0020063258341,17.0020063258341,0,0.0,1.0
2017-10-05,23.4844,23.59,23.4844,23.59,6829,17.1196637378733,17.1966440520699,17.1196637378733,17.1966440520699,9367.88070464302,0.0,1.0
2017-10-06,23.43,23.45,23.38,23.38,550,17.080007212378,17.0945868173395,17.0435581999743,17.0435581999743,754.478604122665,0.0,1.0
2017-10-09,23.43,23.43,23.43,23.43,0,17.080007212378,17.080007212378,17.080007212378,17.080007212378,0,0.0,1.0
2017-10-10,23.43,23.43,23.43,23.43,0,17.080007212378,17.080007212378,17.080007212378,17.080007212378,0,0.0,1.0
2017-10-11,23.6529,23.7,23.6329,23.68,1000,17.2424969096738,17.2768318793581,17.2279173047123,17.2622522743966,1371.77928022302,0.0,1.0
2017-10-12,23.61,23.71,23.597,23.69,2771,17.2112236570314,17.2841216818388,17.2017469138064,17.2695420768773,3801.200385498,0.0,1.0
2017-10-13,23.71,23.75,23.71,23.739,5299,17.2841216818388,17.3132808917618,17.2841216818388,17.3052621090329,7269.05840590181,0.0,1.0
2017-10-16,23.811,23.9,23.811,23.8814,1337,17.3577486868943,17.4226279289729,17.3577486868943,17.4090688963587,1834.06889765818,0.0,1.0
2017-10-17,23.77,23.77,23.7328,23.7328,2194,17.3278604967232,17.3278604967232,17.3007424314949,17.3007424314949,3009.68374080932,0.0,1.0
2017-10-18,23.78,23.78,23.7262,23.73,3791,17.335150299204,17.335150299204,17.2959311618576,17.2987012868003,5200.41525132548,0.0,1.0
2017-10-19,23.75,23.77,23.659,23.77,3461,17.3132808917618,17.3278604967232,17.246943689187,17.3278604967232,4747.72808885188,0.0,1.0
2017-10-20,23.7099,23.7099,23.7099,23.7099,265,17.284048783814,17.284048783814,17.284048783814,17.284048783814,363.521509259101,0.0,1.0
2017-10-23,23.78,23.78,23.78,23.78,122,17.335150299204,17.335150299204,17.335150299204,17.335150299204,167.357072187209,0.0,1.0
2017-10-24,23.73,23.8,23.68,23.8,14215,17.2987012868003,17.3497299041655,17.2622522743966,17.3497299041655,19499.8424683703,0.0,1.0
2017-10-25,23.7318,23.7318,23.72,23.72,415,17.3000134512468,17.3000134512468,17.2914114843195,17.2914114843195,569.288401292556,0.0,1.0
2017-10-26,23.83,23.83,23.695,23.81,319,17.3715993116077,17.3715993116077,17.2731869781177,17.3570197066462,437.597590391145,0.0,1.0
2017-10-27,23.795,23.83,23.728,23.728,852,17.3460850029251,17.3715993116077,17.2972433263041,17.2972433263041,1168.75594675002,0.0,1.0
2017-10-30,23.87,23.87,23.77,23.77,473,17.4007585215307,17.4007585215307,17.3278604967232,17.3278604967232,648.851599545489,0.0,1.0
2017-10-31,23.85,23.85,23.814,23.85,2381,17.3861789165692,17.3861789165692,17.3599356276385,17.3861789165692,3266.20646621102,0.0,1.0
2017-11-01,23.922,23.922,23.922,23.922,1885,17.4386654944305,17.4386654944305,17.4386654944305,17.4386654944305,2585.80394322041,0.0,1.0
2017-11-02,23.8775,23.8775,23.86,23.87,1948,17.4062258733912,17.4062258733912,17.3934687190499,17.4007585215307,2672.22603787446,0.0,1.0
2017-11-03,23.86,23.91,23.821,23.88,2002,17.3934687190499,17.4299177314536,17.365038489375,17.4080483240114,2746.3021190065,0.0,1.0
2017-11-06,24.24,24.24,23.8601,24.06,14535,17.6704812133181,17.6704812133181,17.3935416170747,17.5392647686648,19938.8118380417,0.0,1.0
2017-11-07,24.24,24.24,24.24,24.24,0,17.6704812133181,17.6704812133181,17.6704812133181,17.6704812133181,0,0.0,1.0
2017-11-08,24.1282,24.1382,24.08,24.09,5020,17.5889812215834,17.5962710240642,17.5538443736262,17.561134176107,6886.33198671959,0.0,1.0
2017-11-09,24.128,24.128,24.128,24.128,0,17.5888354255338,17.5888354255338,17.5888354255338,17.5888354255338,0,0.0,1.0
2017-11-10,24.2,24.2,24.2,24.2,997086,17.6413220033951,17.6413220033951,17.6413220033951,17.6413220033951,1367781.91540046,0.0,1.0
2017-11-13,24.1566,24.19,24.14,24.14,8521,17.6096842606287,17.6340322009144,17.5975831885107,17.5975831885107,11688.9312467804,0.0,1.0
2017-11-14,23.99,24.01,23.9397,23.9397,14372,17.4882361512996,17.5028157562611,17.4515684448214,17.4515684448214,19715.2118153653,0.0,1.0
2017-11-15,23.92,23.9231,23.9,23.9,2286,17.4372075339344,17.4394673727034,17.4226279289729,17.4226279289729,3135.88743458983,0.0,1.0
2017-11-16,23.9399,23.9499,23.9399,23.9499,2239,17.4517142408711,17.4590040433518,17.4517142408711,17.4590040433518,3071.41380841934,0.0,1.0
2017-11-17,24.01,24.01,23.9575,23.9575,12840,17.5028157562611,17.5028157562611,17.4645442932372,17.4645442932372,17613.6459580636,0.0,1.0
2017-11-20,23.95,24.002,23.95,24.002,20416,17.4590769413766,17.4969839142765,17.4590769413766,17.4969839142765,28006.2457850333,0.0,1.0
2017-11-21,24.0494,24.05,24.01,24.05,9477,17.5315375780352,17.531974966184,17.5028157562611,17.531974966184,13000.3522386736,0.0,1.0
2017-11-22,24.153,24.199,24.153,24.199,602,17.6070599317357,17.6405930231471,17.6070599317357,17.6405930231471,825.811126694259,0.0,1.0
2017-11-24,24.1875,24.2499,24.18,24.21,980,17.6322097502942,17.677698117774,17.6267423984337,17.6486118058759,1344.34369461857,0.0,1.0
2017-11-27,24.24,24.24,24.19,24.19,210695,17.6704812133181,17.6704812133181,17.6340322009144,17.6340322009144,289027.03544659,0.0,1.0
2017-11-28,24.16,24.16,24.1599,24.1599,2810,17.6121627934722,17.6121627934722,17.6120898954474,17.6120898954474,3854.69977742669,0.0,1.0
2017-11-29,23.99,23.99,23.99,23.99,4014,17.4882361512996,17.4882361512996,17.4882361512996,17.4882361512996,5506.32203081521,0.0,1.0
2017-11-30,23.873,23.873,23.873,23.873,200,17.4029454622749,17.4029454622749,17.4029454622749,17.4029454622749,274.355856044605,0.0,1.0
2017-12-01,23.873,23.873,23.873,23.873,0,17.4029454622749,17.4029454622749,17.4029454622749,17.4029454622749,0,0.0,1.0
2017-12-04,23.8729,23.8729,23.8729,23.8729,0,17.4028725642501,17.4028725642501,17.4028725642501,17.4028725642501,0,0.0,1.0
2017-12-05,23.873,23.873,23.873,23.873,0,17.4029454622749,17.4029454622749,17.4029454622749,17.4029454622749,0,0.0,1.0
2017-12-06,23.64,23.64,23.64,23.64,1100,17.2330930644736,17.2330930644736,17.2330930644736,17.2330930644736,1508.95720824533,0.0,1.0
2017-12-07,23.64,23.64,23.64,23.64,0,17.2330930644736,17.2330930644736,17.2330930644736,17.2330930644736,0,0.0,1.0
2017-12-08,23.737,23.757,23.737,23.757,210,17.3038041485368,17.3183837534983,17.3038041485368,17.3183837534983,288.073648846835,0.0,1.0
2017-12-11,23.81,23.81,23.81,23.81,100,17.3570197066462,17.3570197066462,17.3570197066462,17.3570197066462,137.177928022303,0.0,1.0
2017-12-12,23.81,23.81,23.81,23.81,0,17.3570197066462,17.3570197066462,17.3570197066462,17.3570197066462,0,0.0,1.0
2017-12-13,23.66,23.668,23.66,23.668,798,17.2476726694351,17.2535045114197,17.2476726694351,17.2535045114197,1094.67986561797,0.0,1.0
2017-12-14,23.66,23.66,23.66,23.66,0,17.2476726694351,17.2476726694351,17.2476726694351,17.2476726694351,0,0.0,1.0
2017-12-15,23.83,23.83,23.769,23.769,3905,17.3715993116077,17.3715993116077,17.3271315164752,17.3271315164752,5356.79808927091,0.0,1.0
2017-12-18,23.871,24.23,23.871,24.23,3752,17.4014875017787,17.6631914108374,17.4014875017787,17.6631914108374,5146.9158593968,0.0,1.0
2017-12-19,23.899,23.94,23.899,23.94,11954,17.4382353960842,17.4681516122957,17.4382353960842,17.4681516122957,16382.8873455942,0.02241,1.0
2017-12-20,24.06,24.06,23.97,23.97,700,17.5557112695002,17.5557112695002,17.4900415265968,17.4900415265968,959.345921190892,0.0,1.0
2017-12-21,24.157,24.16,24.09,24.09,3600,17.6264886590738,17.6286776505039,17.5776011838013,17.5776011838013,4933.77902326746,0.0,1.0
2017-12-22,24.29,24.298,24.29,24.298,1464,17.7235339458088,17.7293712562891,17.7235339458088,17.7293712562891,2006.4034694621,0.0,1.0
2017-12-26,24.5,24.53,24.415,24.51,28011,17.8767633459166,17.8986532602178,17.8147419220635,17.884059984017,38388.9122835403,0.0,1.0
2017-12-27,24.5,24.52,24.49,24.49,1926,17.8767633459166,17.8913566221174,17.8694667078163,17.8694667078163,2639.57177744809,0.0,1.0
2017-12-28,24.55,24.56,24.54,24.56,6720,17.9132465364185,17.9205431745189,17.9059498983181,17.9205431745189,9209.72084343258,0.0,1.0
2017-12-29,24.553,24.58,24.55,24.58,6288,17.9154355278486,17.9351364507196,17.9132465364185,17.9351364507196,8617.66736064049,0.0,1.0
2018-01-02,24.47,24.58,24.46,24.57,6760,17.8548734316155,17.9351364507196,17.8475767935152,17.9278398126193,9264.54061035778,0.0,1.0
2018-01-03,24.629,24.629,24.481,24.481,3110,17.9708899774115,17.9708899774115,17.8628997335259,17.8628997335259,4262.23687843382,0.0,1.0
2018-01-04,24.71,24.71,24.62,24.62,828,18.0299927460245,18.0299927460245,17.9643230031211,17.9643230031211,1134.76917535151,0.0,1.0
2018-01-05,24.59,24.6,24.54,24.6,5770,17.94243308882,17.9497297269204,17.9059498983181,17.9497297269204,7907.75137895923,0.0,1.0
2018-01-08,24.58,24.6,24.53,24.6,4182,17.9351364507196,17.9497297269204,17.8986532602178,17.9497297269204,5731.40663202903,0.0,1.0
2018-01-09,24.74,24.76,24.6,24.63,3292,18.0518826603256,18.0664759365264,17.9497297269204,17.9716196412215,4511.66681794346,0.0,1.0
2018-01-10,24.78,24.79,24.765,24.765,1334,18.0810692127271,18.0883658508275,18.0701242555766,18.0701242555766,1828.23922695522,0.0,1.0
2018-01-11,24.947,25.01,24.9,24.9,15215,18.2029230690034,18.2488918890357,18.1686288699316,18.1686288699316,20852.0688441706,0.0,1.0
2018-01-12,24.951,24.97,24.87,24.93,22922,18.2058417242435,18.2197053366342,18.1467389556305,18.1905187842327,31414.4674364824,0.0,1.0
2018-01-16,24.875,24.91,24.864,24.875,1590,18.1503872746807,18.175925508032,18.1423609727703,18.1503872746807,2179.08573527645,0.0,1.0
2018-01-17,24.99,24.99,24.95,24.95,1965,18.234298612835,18.234298612835,18.2051120604335,18.2051120604335,2693.02105020015,0.0,1.0
2018-01-18,25.037,25.037,25.01,25.01,748,18.2685928119067,18.2685928119067,18.2488918890357,18.2488918890357,1025.12964150113,0.0,1.0
2018-01-19,25.005,25.03,25.005,25.03,400,18.2452435699855,18.2634851652365,18.2452435699855,18.2634851652365,548.19766925194,0.0,1.0
2018-01-22,25.0,25.01,24.97,25.01,3140,18.2415952509354,18.2488918890357,18.2197053366342,18.2488918890357,4303.35170362771,0.0,1.0
2018-01-23,24.99,25.01,24.98,24.98,3097,18.234298612835,18.2488918890357,18.2270019747346,18.2270019747346,4244.42045418313,0.0,1.0
2018-01-24,25.06,25.08,25.02,25.027,7191,18.2853750795376,18.2999683557383,18.2561885271361,18.2612961738064,9855.22359897673,0.0,1.0
2018-01-25,25.13,25.18,25.115,25.18,2624,18.3364515462402,18.3729347367421,18.3255065890897,18.3729347367421,3596.17671029272,0.0,1.0
2018-01-26,25.09,25.19,25.04,25.07,48352,18.3072649938387,18.3802313748425,18.2707818033368,18.292671717638,66266.1342591745,0.0,1.0
2018-01-29,24.918,24.98,24.879,24.98,19223,18.1817628185123,18.2270019747346,18.1533059299208,18.2270019747346,26345.009490075,0.0,1.0
2018-01-30,24.76,24.77,24.71,24.74,89045,18.0664759365264,18.0737725746267,18.0299927460245,18.0518826603256,122035.653646347,0.0,1.0
2018-01-31,24.81,24.81,24.693,24.73,7344,18.1029591270282,18.1029591270282,18.0175884612539,18.0445860222253,10064.9092074656,0.0,1.0
2018-02-01,24.87,24.95,24.84,24.85,46142,18.1467389556305,18.2051120604335,18.1248490413294,18.1321456794297,63237.3421365574,0.0,1.0
2018-02-02,24.689,24.76,24.63,24.76,58168,18.0146698060137,18.0664759365264,17.9716196412215,18.0664759365264,79718.9050626171,0.0,1.0
2018-02-05,24.61,24.73,24.544,24.67,79643,17.9570263650208,18.0445860222253,17.9088685535583,18.000806193623,109150.26743058,0.0,1.0
2018-02-06,24.433,24.5,24.36,24.5,80871,17.8278758706441,17.8767633459166,17.7746104125114,17.8767633459166,110833.234275184,0.0,1.0
2018-02-07,24.12,24.41,24.085,24.34,21283,17.5994910981024,17.8110936030133,17.5739528647511,17.7600171363107,29168.2274867226,0.0,1.0
2018-02-08,24.07,24.21,24.05,24.21,49902,17.5630079076006,17.6651608410058,17.5484146313998,17.6651608410058,68390.4002275255,0.0,1.0
2018-02-09,23.78,24.0,23.75,24.0,14271,17.3514054026897,17.5119314408979,17.3295154883886,17.5119314408979,19558.3223447361,0.0,1.0
2018-02-12,23.926,23.95,23.873,23.918,3246,17.4579363189552,17.4754482503961,17.4192641370232,17.4520990084749,4448.62408597948,0.0,1.0
2018-02-13,23.95,23.95,23.83,23.84,42495,17.4754482503961,17.4754482503961,17.3878885931916,17.395185231292,58239.1498871528,0.0,1.0
2018-02-14,24.15,24.16,23.86,23.86,77140,17.6213810124035,17.6286776505039,17.4097785074927,17.4097785074927,105719.920515237,0.0,1.0
2018-02-15,24.125,24.125,24.04,24.07,13564,17.6031394171526,17.6031394171526,17.5411179932994,17.5630079076006,18589.3829643333,0.0,1.0
2018-02-16,24.22,24.24,24.14,24.15,86646,17.6724574791062,17.6870507553069,17.6140843743032,17.6213810124035,118747.838125009,0.0,1.0
2018-02-20,24.26,24.35,24.26,24.35,27225,17.7016440315077,17.767313774411,17.7016440315077,17.767313774411,37311.70386346,0.0,1.0
2018-02-21,24.358,24.36,24.358,24.36,684,17.7731510848913,17.7746104125114,17.7731510848913,17.7746104125114,937.418014420817,0.0,1.0
2018-02-22,24.4,24.48,24.24,24.24,4293,17.8037969649129,17.8621700697159,17.6870507553069,17.6870507553069,5883.53148524644,0.0,1.0
2018-02-23,24.563,24.57,24.5,24.54,5944,17.922732165949,17.9278398126193,17.8767633459166,17.9059498983181,8146.21736508381,0.0,1.0
2018-02-26,24.645,24.65,24.58,24.65,2673,17.9825645983721,17.9862129174223,17.9351364507196,17.9862129174223,3663.33092477608,0.0,1.0
2018-02-27,24.54,24.63,24.53,24.63,7919,17.9059498983181,17.9716196412215,17.8986532602178,17.9716196412215,10852.9433570153,0.0,1.0
2018-02-28,24.37,24.435,24.345,24.435,4834,17.7819070506118,17.8293351982642,17.7636654553608,17.8293351982642,6624.96883290968,0.0,1.0
2018-03-01,24.29,24.29,24.286,24.289,2463,17.7235339458088,17.7235339458088,17.7206152905686,17.7228042819988,3375.52714841881,0.0,1.0
2018-03-02,24.261,24.315,24.21,24.24,3555,17.7023736953177,17.7417755410597,17.6651608410058,17.6870507553069,4872.10678547661,0.0,1.0
2018-03-05,24.485,24.53,24.251,24.251,7201,17.8658183887661,17.8986532602178,17.6950770572173,17.6950770572173,9868.92854070802,0.0,1.0
2018-03-06,24.48,24.55,24.46,24.5,14384,17.8621700697159,17.9132465364185,17.8475767935152,17.8767633459166,19713.1881862997,0.0,1.0
2018-03-07,24.355,24.388,24.35,24.35,2409,17.7709620934612,17.7950409991925,17.767313774411,17.767313774411,3301.52046306981,0.0,1.0
2018-03-08,24.319,24.38,24.319,24.38,598,17.7446941962999,17.7892036887122,17.7446941962999,17.7892036887122,819.555515531648,0.0,1.0
2018-03-09,24.4,24.43,24.32,24.32,4972,17.8037969649129,17.825686879214,17.7454238601099,17.7454238601099,6814.0970288016,0.0,1.0
2018-03-12,24.36,24.36,24.25,24.28,4460,17.7746104125114,17.7746104125114,17.6943473934073,17.7162373077084,6112.40401215912,0.0,1.0
2018-03-13,24.39,24.46,24.3,24.43,4048,17.7965003268125,17.8475767935152,17.7308305839092,17.825686879214,5547.76041282963,0.0,1.0
2018-03-14,24.38,24.46,24.36,24.45,2732,17.7892036887122,17.8475767935152,17.7746104125114,17.8402801554148,3744.19008099073,0.0,1.0
2018-03-15,24.36,24.36,24.36,24.36,23360,17.7746104125114,17.7746104125114,17.7746104125114,17.7746104125114,32014.7438843133,0.0,1.0
2018-03-16,24.286,24.33,24.17,24.26,2754,17.7206152905686,17.7527204982103,17.6359742886043,17.7016440315077,3774.34095279961,0.0,1.0
2018-03-19,24.286,24.286,24.286,24.286,1,17.7206152905686,17.7206152905686,17.7206152905686,17.7206152905686,1.37049417312985,0.0,1.0
2018-03-20,24.14,24.14,24.05,24.05,15121,17.6140843743032,17.6140843743032,17.5484146313998,17.5484146313998,20723.2423918964,0.0,1.0
2018-03-21,24.236,24.236,24.236,24.236,1586,17.6841321000668,17.6841321000668,17.6841321000668,17.6841321000668,2173.60375858393,0.0,1.0
2018-03-22,24.222,24.24,24.193,24.22,5374,17.6739168067262,17.6870507553069,17.6527565562352,17.6724574791062,7365.03568639982,0.0,1.0
2018-03-23,24.3,24.3,24.14,24.24,5129,17.7308305839092,17.7308305839092,17.6140843743032,17.6870507553069,7029.26461398297,0.0,1.0
2018-03-26,24.22,24.27,24.21,24.22,13323,17.6724574791062,17.708940669608,17.6651608410058,17.6724574791062,18259.0938686089,0.0,1.0
2018-03-27,24.15,24.31,24.15,24.305,1576,17.6213810124035,17.7381272220095,17.6213810124035,17.7344789029593,2159.89881685265,0.0,1.0
2018-03-28,24.114,24.199,24.114,24.199,3545,17.5951131152422,17.6571345390954,17.5951131152422,17.6571345390954,4858.40184374531,0.0,1.0
2018-03-29,24.44,24.44,24.12,24.12,24872,17.8329835173144,17.8329835173144,17.5994910981024,17.5994910981024,34086.9310740856,0.0,1.0
2018-04-02,24.32,24.5,24.28,24.49,1559,17.7454238601099,17.8767633459166,17.7162373077084,17.8694667078163,2136.60041590943,0.0,1.0
2018-04-03,24.42,24.43,24.36,24.36,1354,17.8183902411137,17.825686879214,17.7746104125114,17.7746104125114,1855.64911041781,0.0,1.0
2018-04-04,24.07,24.169,23.99,23.99,5575,17.5630079076006,17.6352446247943,17.5046348027976,17.5046348027976,7640.50501519888,0.0,1.0
2018-04-05,24.4,24.4,24.325,24.325,8762,17.8037969649129,17.8037969649129,17.7490721791601,17.7490721791601,12008.2699449637,0.0,1.0
2018-04-06,24.327,24.45,24.31,24.43,5834,17.7505315067802,17.8402801554148,17.7381272220095,17.825686879214,7995.46300603952,0.0,1.0
2018-04-09,24.55,24.66,24.55,24.608,30600,17.9132465364185,17.9935095555226,17.9132465364185,17.9555670374007,41937.1216977734,0.0,1.0
2018-04-10,24.77,24.77,24.77,24.77,368,18.0737725746267,18.0737725746267,18.0737725746267,18.0737725746267,504.341855711785,0.0,1.0
2018-04-11,24.79,24.88,24.77,24.79,1234,18.0883658508275,18.1540355937309,18.0737725746267,18.0883658508275,1691.18980964223,0.0,1.0
2018-04-12,24.84,24.84,24.84,24.84,100,18.1248490413294,18.1248490413294,18.1248490413294,18.1248490413294,137.049417312984,0.0,1.0
2018-04-13,24.74,24.76,24.72,24.75,7250,18.0518826603256,18.0664759365264,18.0372893841249,18.059179298426,9936.08275519141,0.0,1.0
2018-04-16,24.61,24.678,24.56,24.678,24798,17.9570263650208,18.0066435041033,17.9205431745189,18.0066435041033,33985.5145052739,0.0,1.0
2018-04-17,24.604,24.604,24.553,24.57,2657,17.9526483821605,17.9526483821605,17.9154355278486,17.9278398126193,3641.40301800601,0.0,1.0
2018-04-18,24.777,24.78,24.734,24.734,1731,18.078880221297,18.0810692127271,18.0475046774654,18.0475046774654,2372.32541368777,0.0,1.0
2018-04-19,24.81,24.81,24.78,24.78,2309,18.1029591270282,18.1029591270282,18.0810692127271,18.0810692127271,3164.47104575683,0.0,1.0
2018-04-20,24.79,24.79,24.685,24.72,12580,18.0883658508275,18.0883658508275,18.0117511507736,18.0372893841249,17240.8166979735,0.0,1.0
2018-04-23,24.8,24.8,24.698,24.75,1899,18.0956624889279,18.0956624889279,18.0212367803041,18.059179298426,2602.56843477358,0.0,1.0
2018-04-24,24.75,24.801,24.75,24.78,1500,18.059179298426,18.0963921527379,18.059179298426,18.0810692127271,2055.74125969477,0.0,1.0
2018-04-25,24.87,24.94,24.75,24.75,7530,18.1467389556305,18.1978154223331,18.059179298426,18.059179298426,10319.8211236677,0.0,1.0
2018-04-26,24.95,25.02,24.87,25.02,21470,18.2051120604335,18.2561885271361,18.1467389556305,18.2561885271361,29424.5098970978,0.0,1.0
2018-04-27,25.02,25.02,24.99,24.99,334,18.2561885271361,18.2561885271361,18.234298612835,18.234298612835,457.745053825369,0.0,1.0
2018-04-30,25.11,25.17,25.1,25.1,3581,18.3218582700395,18.3656380986417,18.3145616319391,18.3145616319391,4907.73963397798,0.0,1.0
2018-05-01,25.131,25.17,25.08,25.08,3614,18.3371812100503,18.3656380986417,18.2999683557383,18.2999683557383,4952.96594169126,0.0,1.0
2018-05-02,25.1,25.134,25.06,25.11,6382,18.3145616319391,18.3393702014804,18.2853750795376,18.3218582700395,8746.49381291468,0.0,1.0
2018-05-03,25.315,25.315,25.256,25.26,1000,18.4714393510971,18.4714393510971,18.4283891863049,18.4313078415451,1370.49417312985,0.0,1.0
2018-05-04,25.38,25.38,25.34,25.38,3863,18.5188674987496,18.5188674987496,18.4896809463481,18.5188674987496,5294.21899080059,0.0,1.0
2018-05-07,25.2,25.38,25.2,25.33,4778,18.3875280129428,18.5188674987496,18.3875280129428,18.4823843082477,6548.22115921442,0.0,1.0
2018-05-08,25.16,25.35,25.155,25.35,2065,18.3583414605413,18.4969775844485,18.3546931414912,18.4969775844485,2830.07046751314,0.0,1.0
2018-05-09,25.385,25.43,25.385,25.43,1642,18.5225158177998,18.5553506892514,18.5225158177998,18.5553506892514,2250.3514322792,0.0,1.0
2018-05-10,25.49,25.5,25.34,25.44,6302,18.5991305178537,18.6064271559541,18.4896809463481,18.5626473273518,8636.85427906429,0.0,1.0
2018-05-11,25.292,25.359,25.292,25.3,3021,18.4546570834663,18.5035445587388,18.4546570834663,18.4604943939466,4140.26289702526,0.0,1.0
2018-05-14,25.35,25.35,25.35,25.35,439,18.4969775844485,18.4969775844485,18.4969775844485,18.4969775844485,601.646942004001,0.0,1.0
2018-05-15,25.47,25.47,24.98,24.98,4970,18.5845372416529,18.5845372416529,18.2270019747346,18.2270019747346,6811.35604045536,0.0,1.0
2018-05-16,25.4,25.5,25.39,25.5,8246,18.5334607749503,18.6064271559541,18.5261641368499,18.6064271559541,11301.0949516287,0.0,1.0
2018-05-17,25.5,25.5,25.5,25.5,3972,18.6064271559541,18.6064271559541,18.6064271559541,18.6064271559541,5443.60285567174,0.0,1.0
2018-05-18,25.65,25.7,25.63,25.63,2165,18.7158767274597,18.7523599179615,18.7012834512589,18.7012834512589,2967.11988482612,0.0,1.0
2018-05-21,25.87,25.87,25.79,25.83,1381,18.8764027656679,18.8764027656679,18.8180296608649,18.8472162132664,1892.65245309232,0.0,1.0
2018-05-22,25.95,26.0,25.94,26.0,2175,18.9347758704709,18.9712590609728,18.9274792323705,18.9712590609728,2980.82482655742,0.0,1.0
2018-05-23,26.1,26.1,25.9,25.94,10913,19.0442254419765,19.0442254419765,18.898292679969,18.9274792323705,14956.202911366,0.0,1.0
2018-05-24,25.9451,26.1,25.93,26.1,4583,18.9312005178017,19.0442254419765,18.9201825942701,19.0442254419765,6280.9747954541,0.0,1.0
2018-05-25,25.87,25.87,25.86,25.87,64300,18.8764027656679,18.8764027656679,18.8691061275675,18.8764027656679,88122.7753322492,0.0,1.0
2018-05-29,25.85,25.97,25.85,25.95,14969,18.8618094894672,18.9493691466716,18.8618094894672,18.9347758704709,20514.9272775806,0.0,1.0
2018-05-30,25.85,25.85,25.85,25.85,505,18.8618094894672,18.8618094894672,18.8618094894672,18.8618094894672,692.099557430571,0.0,1.0
2018-05-31,25.85,25.85,25.85,25.85,79,18.8618094894672,18.8618094894672,18.8618094894672,18.8618094894672,108.269039677258,0.0,1.0
2018-06-01,25.77,25.77,25.71,25.71,5851,18.8034363846642,18.8034363846642,18.7596565560619,18.7596565560619,8018.76140698272,0.0,1.0
2018-06-04,25.42,25.47,25.35,25.47,14762,18.5480540511511,18.5845372416529,18.4969775844485,18.5845372416529,20231.2349837428,0.0,1.0
2018-06-05,25.31,25.35,25.31,25.31,2147,18.467791032047,18.4969775844485,18.467791032047,18.467791032047,2942.45098970978,0.0,1.0
2018-06-06,25.325,25.46,25.325,25.425,1017,18.4787359891975,18.5772406035526,18.4787359891975,18.5517023702013,1393.79257407306,0.0,1.0
2018-06-07,25.45,25.5,25.44,25.465,2412,18.5699439654522,18.6064271559541,18.5626473273518,18.5808889226028,3305.63194558919,0.0,1.0
2018-06-08,25.395,25.51,25.395,25.51,492,18.5298124559001,18.6137237940544,18.5298124559001,18.6137237940544,674.283133179886,0.0,1.0
2018-06-11,25.226,25.279,25.226,25.279,1227,18.4064992720038,18.4451714539358,18.4064992720038,18.4451714539358,1681.59635043032,0.0,1.0
2018-06-12,25.44,25.44,25.3,25.32,2286,18.5626473273518,18.5626473273518,18.4604943939466,18.4750876701473,3132.94967977483,0.0,1.0
2018-06-13,25.38,25.38,25.38,25.38,330,18.5188674987496,18.5188674987496,18.5188674987496,18.5188674987496,452.263077132849,0.0,1.0
2018-06-14,25.18,25.3,25.1,25.3,30733,18.3729347367421,18.4604943939466,18.3145616319391,18.4604943939466,42119.3974227996,0.0,1.0
2018-06-15,24.778,24.95,24.778,24.95,11919,18.079609885107,18.2051120604335,18.079609885107,18.2051120604335,16334.9200495347,0.0,1.0
2018-06-18,24.838,24.838,24.71,24.756,17243,18.1233897137093,18.1233897137093,18.0299927460245,18.0635572812862,23631.4310272779,0.0,1.0
2018-06-19,24.54,24.54,24.52,24.52,4431,17.9513860637692,17.9513860637692,17.9367557572787,17.9367557572787,6057.28937106759,0.06227,1.0
2018-06-20,24.56,24.56,24.56,24.56,500,17.9660163702596,17.9660163702596,17.9660163702596,17.9660163702596,683.512680102415,0.0,1.0
2018-06-21,24.48,24.55,24.479,24.55,3954,17.9074951442979,17.9587012170144,17.9067636289733,17.9587012170144,5405.21827424988,0.0,1.0
2018-06-22,24.71,24.72,24.585,24.67,20780,18.0757436689379,18.0830588221831,17.9843042533727,18.046483055957,28406.7869850564,0.0,1.0
2018-06-25,24.62,24.64,24.515,24.56,1593,18.0099072897309,18.0245375962214,17.9330981806561,17.9660163702596,2177.6713988063,0.0,1.0
2018-06-26,24.55,24.68,24.55,24.68,1187,17.9587012170144,18.0537982092023,17.9587012170144,18.0537982092023,1622.65910256313,0.0,1.0
2018-06-27,24.79,24.85,24.788,24.79,25349,18.1342648948997,18.178155814371,18.1328018642506,18.1342648948997,34652.7258558321,0.0,1.0
2018-06-28,24.752,24.815,24.752,24.815,542,18.1064673125678,18.1525527780127,18.1064673125678,18.1525527780127,740.927745231018,0.0,1.0
2018-06-29,24.98,25.01,24.96,25.01,6728,18.2732528065588,18.2951982662945,18.2586225000684,18.2951982662945,9197.34662345811,0.0,1.0
2018-07-02,24.73,24.73,24.71,24.71,6340,18.0903739754283,18.0903739754283,18.0757436689379,18.0757436689379,8666.94078369864,0.0,1.0
2018-07-03,24.812,24.812,24.812,24.812,2600,18.1503582320392,18.1503582320392,18.1503582320392,18.1503582320392,3554.26593653255,0.0,1.0
2018-07-05,24.8,24.8202,24.8,24.81,14442,18.1415800481449,18.1563566577002,18.1415800481449,18.1488952013901,19742.5802520781,0.0,1.0
2018-07-06,24.94,24.95,24.87,24.87,6036,18.243992193578,18.2513073468232,18.1927861208614,18.1927861208614,8251.36507419633,0.0,1.0
2018-07-09,25.02,25.03,24.995,25.03,3032,18.3025134195397,18.3098285727849,18.2842255364267,18.3098285727849,4144.82089214105,0.0,1.0
2018-07-10,25.047,25.06,25.04,25.04,26839,18.3222643333018,18.3317740325206,18.3171437260302,18.3171437260302,36689.5936425374,0.0,1.0
2018-07-11,24.632,24.948,24.601,24.948,2295,18.0186854736252,18.2498443161741,17.996008498565,18.2498443161741,3137.32320167008,0.0,1.0
2018-07-12,24.73,24.77,24.57,24.57,2032,18.0903739754283,18.1196345884092,17.9733315235048,17.9733315235048,2777.79553193622,0.0,1.0
2018-07-13,24.9,24.9,24.815,24.829,6809,18.2147315805971,18.2147315805971,18.1525527780127,18.162793992556,9308.07567763467,0.0,1.0
2018-07-16,24.568,24.568,24.568,24.568,605,17.9718684928558,17.9718684928558,17.9718684928558,17.9718684928558,827.050342923921,0.0,1.0
2018-07-17,24.64,24.68,24.57,24.57,13800,18.0245375962214,18.0537982092023,17.9733315235048,17.9733315235048,18864.9499708266,0.0,1.0
2018-07-18,24.696,24.696,24.696,24.696,100,18.0655024543946,18.0655024543946,18.0655024543946,18.0655024543946,136.702536020483,0.0,1.0
2018-07-19,24.67,24.73,24.56,24.56,20854,18.046483055957,18.0903739754283,17.9660163702596,17.9660163702596,28507.9468617115,0.0,1.0
2018-07-20,24.809,24.81,24.741,24.749,8214,18.1481636860656,18.1488952013901,18.0984206439981,18.1042727665943,11228.7463087225,0.0,1.0
2018-07-23,24.84,24.88,24.84,24.88,8102,18.1708406611258,18.2001012741066,18.1708406611258,18.2001012741066,11075.6394683795,0.0,1.0
2018-07-24,24.89,24.91,24.89,24.91,11953,18.2074164273519,18.2220467338423,18.2074164273519,18.2220467338423,16340.0541305283,0.0,1.0
2018-07-25,25.044,25.044,25.0,25.0,302,18.3200697873282,18.3200697873282,18.2878831130493,18.2878831130493,412.841658781859,0.0,1.0
2018-07-26,25.15,25.15,25.1,25.12,4861,18.3976104117276,18.3976104117276,18.3610346455015,18.3756649519919,6645.11027595566,0.0,1.0
2018-07-27,25.056,25.15,25.056,25.14,13660,18.3288479712225,18.3976104117276,18.3288479712225,18.3902952584824,18673.566420398,0.0,1.0
2018-07-30,25.249,25.249,25.227,25.227,801,18.4700304288553,18.4700304288553,18.4539370917158,18.4539370917158,1094.98731352407,0.0,1.0
2018-07-31,25.115,25.2,25.115,25.2,2150,18.3720073753693,18.4341861779537,18.3720073753693,18.4341861779537,2939.10452444038,0.0,1.0
2018-08-01,25.0,25.0,24.99,25.0,6203,18.2878831130493,18.2878831130493,18.2805679598041,18.2878831130493,8479.65830935055,0.0,1.0
2018-08-02,25.11,25.14,25.03,25.03,2448,18.3683497987467,18.3902952584824,18.3098285727849,18.3098285727849,3346.47808178142,0.0,1.0
2018-08-03,25.01,25.1,25.002,25.1,3370,18.2951982662945,18.3610346455015,18.2893461436983,18.3610346455015,4606.87546389027,0.0,1.0
2018-08-06,25.01,25.01,25.01,25.01,146,18.2951982662945,18.2951982662945,18.2951982662945,18.2951982662945,199.585702589905,0.0,1.0
2018-08-07,25.25,25.3,25.25,25.27,1157,18.4707619441798,18.5073377104059,18.4707619441798,18.4853922506702,1581.64834175698,0.0,1.0
2018-08-08,25.06,25.1,24.97,25.1,4138,18.3317740325206,18.3610346455015,18.2659376533136,18.3610346455015,5656.75094052758,0.0,1.0
2018-08-09,24.958,25.04,24.958,25.04,5207,18.2571594694194,18.3171437260302,18.2571594694194,18.3171437260302,7118.10105058653,0.0,1.0
2018-08-10,25.0,25.0,25.0,25.0,162,18.2878831130493,18.2878831130493,18.2878831130493,18.2878831130493,221.458108353182,0.0,1.0
2018-08-13,24.79,24.93,24.705,24.93,2358,18.1342648948997,18.2366770403327,18.0720860923153,18.2366770403327,3223.44579936298,0.0,1.0
2018-08-14,24.84,24.84,24.84,24.84,190,18.1708406611258,18.1708406611258,18.1708406611258,18.1708406611258,259.734818438917,0.0,1.0
2018-08-15,24.6,24.69,24.595,24.69,1122,17.9952769832405,18.0611133624475,17.9916194066179,18.0611133624475,1533.80245414982,0.0,1.0
2018-08-16,24.6,24.6,24.6,24.6,50,17.9952769832405,17.9952769832405,17.9952769832405,17.9952769832405,68.3512680102414,0.0,1.0
2018-08-17,24.752,24.77,24.752,24.76,1990,18.1064673125678,18.1196345884092,18.1064673125678,18.112319435164,2720.38046680761,0.0,1.0
2018-08-20,24.795,24.82,24.76,24.76,5605,18.1379224715223,18.1562103546353,18.112319435164,18.112319435164,7662.17714394806,0.0,1.0
2018-08-21,24.781,24.858,24.781,24.858,2167,18.127681256979,18.1840079369672,18.127681256979,18.1840079369672,2962.34395556386,0.0,1.0
2018-08-22,24.95,25.0,24.93,24.93,2741,18.2513073468232,18.2878831130493,18.2366770403327,18.2366770403327,3747.01651232143,0.0,1.0
2018-08-23,24.895,24.895,24.863,24.863,600,18.2110740039745,18.2110740039745,18.1876655135898,18.1876655135898,820.215216122896,0.0,1.0
2018-08-24,24.94,24.96,24.94,24.96,538,18.243992193578,18.2586225000684,18.243992193578,18.2586225000684,735.459643790196,0.0,1.0
2018-08-27,24.955,24.97,24.9,24.9,798,18.2549649234458,18.2659376533136,18.2147315805971,18.2147315805971,1090.88623744345,0.0,1.0
2018-08-28,24.99,25.04,24.99,25.04,1493,18.2805679598041,18.3171437260302,18.2805679598041,18.3171437260302,2040.9688627858,0.0,1.0
2018-08-29,25.105,25.13,25.08,25.08,1170,18.3646922221241,18.3829801052371,18.346404339011,18.346404339011,1599.41967143965,0.0,1.0
2018-08-30,25.11,25.11,25.09,25.09,1788,18.3683497987467,18.3683497987467,18.3537194922563,18.3537194922563,2444.24134404623,0.0,1.0
2018-08-31,25.09,25.14,25.09,25.12,22399,18.3537194922563,18.3902952584824,18.3537194922563,18.3756649519919,30620.0010432279,0.0,1.0
2018-09-04,25.067,25.07,25.051,25.07,934,18.3368946397923,18.3390891857658,18.3251903945999,18.3390891857658,1276.80168643131,0.0,1.0
2018-09-05,24.985,24.99,24.94,24.99,2147,18.2769103831815,18.2805679598041,18.243992193578,18.2805679598041,2935.00344835976,0.0,1.0
2018-09-06,24.792,24.93,24.792,24.93,275,18.1357279255487,18.2366770403327,18.1357279255487,18.2366770403327,375.931974056328,0.0,1.0
2018-09-07,24.9,24.9,24.878,24.878,1438,18.2147315805971,18.2147315805971,18.1986382434576,18.1986382434576,1965.78246797454,0.0,1.0
2018-09-10,24.9,24.9,24.9,24.9,3,18.2147315805971,18.2147315805971,18.2147315805971,18.2147315805971,4.10107608061448,0.0,1.0
2018-09-11,25.1,25.1,24.98,24.98,4799,18.3610346455015,18.3610346455015,18.2732528065588,18.2732528065588,6560.35470362297,0.0,1.0
2018-09-12,25.11,25.17,25.11,25.17,274,18.3683497987467,18.412240718218,18.3683497987467,18.412240718218,374.564948696123,0.0,1.0
2018-09-13,24.904,24.98,24.904,24.98,933,18.2176576418952,18.2732528065588,18.2176576418952,18.2732528065588,1275.4346610711,0.0,1.0
2018-09-14,24.903,24.929,24.903,24.929,398,18.2169261265706,18.2359455250082,18.2169261265706,18.2359455250082,544.076093361523,0.0,1.0
2018-09-17,24.903,24.903,24.903,24.903,0,18.2169261265706,18.2169261265706,18.2169261265706,18.2169261265706,0,0.0,1.0
2018-09-18,24.903,24.903,24.903,24.903,58,18.2169261265706,18.2169261265706,18.2169261265706,18.2169261265706,79.2874708918803,0.0,1.0
2018-09-19,24.94,24.98,24.94,24.97,726,18.243992193578,18.2732528065588,18.243992193578,18.2659376533136,992.460411508704,0.0,1.0
2018-09-20,25.02,25.02,25.02,25.02,132,18.3025134195397,18.3025134195397,18.3025134195397,18.3025134195397,180.447347547038,0.0,1.0
2018-09-21,24.93,25.1,24.93,25.021,8385,18.2366770403327,18.3610346455015,18.2366770403327,18.3032449348642,11462.5076453175,0.0,1.0
2018-09-24,24.93,24.93,24.93,24.93,0,18.2366770403327,18.2366770403327,18.2366770403327,18.2366770403327,0,0.0,1.0
2018-09-25,25.16,25.16,25.114,25.16,2123,18.4572947470553,18.4572947470553,18.42354929561,18.4572947470553,2893.96039517231,0.07159,1.0
2018-09-26,25.089,25.15,25.089,25.14,6656,18.4052093763462,18.4499587793498,18.4052093763462,18.4426228116443,9073.1042818026,0.0,1.0
2018-09-27,25.18,25.18,25.121,25.122,2073,18.4719666824663,18.4719666824663,18.4286844730038,18.4294180697744,2825.80306132464,0.0,1.0
2018-09-28,25.16,25.16,25.13,25.13,569,18.4572947470553,18.4572947470553,18.4352868439388,18.4352868439388,775.63045918655,0.0,1.0
2018-10-01,25.45,25.45,25.286,25.286,1482,18.670037810515,18.670037810515,18.5497279401447,18.5497279401447,2020.18337524511,0.0,1.0
2018-10-02,25.455,25.476,25.455,25.476,1154,18.6737057943678,18.6891113265493,18.6737057943678,18.6891113265493,1573.07126520435,0.0,1.0
2018-10-03,25.54,25.54,25.54,25.54,211,18.7360615198646,18.7360615198646,18.7360615198646,18.7360615198646,287.623948837191,0.0,1.0
2018-10-04,25.49,25.49,25.45,25.465,2228,18.6993816813371,18.6993816813371,18.670037810515,18.6810417620733,3037.09079625242,0.0,1.0
2018-10-05,25.492,25.492,25.48,25.484,4057,18.7008488748782,18.7008488748782,18.6920457136315,18.6949801007138,5530.28606840039,0.0,1.0
2018-10-08,25.42,25.439,25.41,25.41,10653,18.6480299073985,18.661968246039,18.640693939693,18.640693939693,14521.6015495858,0.0,1.0
2018-10-09,25.505,25.51,25.505,25.51,3666,18.7103856328953,18.7140536167481,18.7103856328953,18.7140536167481,4997.29571771158,0.0,1.0
2018-10-10,25.365,25.396,25.365,25.392,6227,18.6076820850182,18.6304235849053,18.6076820850182,18.6274891978231,8488.31435738953,0.0,1.0
2018-10-11,25.09,25.09,25.08,25.08,1539,18.4059429731168,18.4059429731168,18.3986070054113,18.3986070054113,2097.88273583145,0.0,1.0
2018-10-12,25.227,25.227,25.227,25.227,377,18.5064457306822,18.5064457306822,18.5064457306822,18.5064457306822,513.906297211475,0.0,1.0
2018-10-15,25.22,25.22,25.14,25.14,2918,18.5013105532884,18.5013105532884,18.4426228116443,18.4426228116443,3977.66200335034,0.0,1.0
2018-10-16,25.25,25.25,25.19,25.19,13990,18.5233184564049,18.5233184564049,18.4793026501718,18.4793026501718,19070.4220105796,0.0,1.0
2018-10-17,25.11,25.21,25.07,25.21,11315,18.4206149085278,18.4939745855829,18.3912710377058,18.4939745855829,15424.004649729,0.0,1.0
2018-10-18,25.056,25.056,25.015,25.05,4519,18.3810006829181,18.3810006829181,18.3509232153255,18.3765991022948,6160.05983315291,0.0,1.0
2018-10-19,25.07,25.13,25.065,25.13,3921,18.3912710377058,18.4352868439388,18.387603053853,18.4352868439388,5344.89812033471,0.0,1.0
2018-10-22,25.09,25.09,24.98,24.98,1627,18.4059429731168,18.4059429731168,18.3252473283562,18.3252473283562,2217.83964340336,0.0,1.0
2018-10-23,25.09,25.09,25.09,25.09,0,18.4059429731168,18.4059429731168,18.4059429731168,18.4059429731168,0,0.0,1.0
2018-10-24,24.823,24.823,24.77,24.8,1650,18.2100726353797,18.2100726353797,18.1711920065406,18.1931999096571,2249.1920169733,0.0,1.0
2018-10-25,24.708,24.74,24.708,24.714,3857,18.1257090067664,18.149184103424,18.1257090067664,18.1301105873897,5257.6567330097,0.0,1.0
2018-10-26,24.76,24.77,24.76,24.77,1980,18.1638560388351,18.1711920065406,18.1638560388351,18.1711920065406,2699.03042036795,0.0,1.0
2018-10-29,24.72,24.74,24.72,24.721,540,18.134512168013,18.149184103424,18.134512168013,18.1352457647836,736.099205554898,0.0,1.0
2018-10-30,24.636,24.636,24.616,24.616,1553,18.0728900392868,18.0728900392868,18.0582181038758,18.0582181038758,2116.9667893088,0.0,1.0
2018-10-31,24.628,24.66,24.628,24.66,846,18.0670212651224,18.09049636178,18.0670212651224,18.09049636178,1153.22208870267,0.0,1.0
2018-11-01,24.43,24.606,24.43,24.606,1045,17.9217691045533,18.0508821361702,17.9217691045533,18.0508821361702,1424.48827741642,0.0,1.0
2018-11-02,24.435,24.48,24.43,24.43,3935,17.9254370884061,17.9584489430809,17.9217691045533,17.9217691045533,5363.98217381207,0.0,1.0
2018-11-05,24.51,24.6,24.51,24.6,200,17.9804568461974,18.0464805555469,17.9804568461974,18.0464805555469,272.629335390702,0.0,1.0
2018-11-06,24.412,24.45,24.412,24.45,15696,17.9085643626834,17.9364410399643,17.9085643626834,17.9364410399643,21395.9502414624,0.0,1.0
2018-11-07,24.495,24.495,24.439,24.48,4713,17.9694528946391,17.9694528946391,17.9283714754883,17.9584489430809,6424.51028848191,0.0,1.0
2018-11-08,24.377,24.43,24.35,24.43,6707,17.8828884757141,17.9217691045533,17.8630813629093,17.9217691045533,9142.62476232723,0.0,1.0
2018-11-09,24.38,24.38,24.38,24.38,1856,17.8850892660258,17.8850892660258,17.8850892660258,17.8850892660258,2530.00023242572,0.0,1.0
2018-11-12,24.38,24.41,24.38,24.41,4580,17.8850892660258,17.9070971691423,17.8850892660258,17.9070971691423,6243.21178044709,0.0,1.0
2018-11-13,24.28,24.35,24.28,24.35,1090,17.8117295889707,17.8630813629093,17.8117295889707,17.8630813629093,1485.82987787933,0.0,1.0
2018-11-14,24.29,24.313,24.286,24.286,5552,17.8190655566762,17.8359382823989,17.816131169594,17.816131169594,7568.19035044592,0.0,1.0
2018-11-15,24.236,24.236,24.236,24.236,960,17.7794513310665,17.7794513310665,17.7794513310665,17.7794513310665,1308.62080987537,0.0,1.0
2018-11-16,24.25,24.254,24.25,24.25,1666,17.7897216858542,17.7926560729364,17.7897216858542,17.7897216858542,2271.00236380455,0.0,1.0
2018-11-19,24.38,24.38,24.35,24.35,2230,17.8850892660258,17.8850892660258,17.8630813629093,17.8630813629093,3039.81708960633,0.0,1.0
2018-11-20,24.3,24.308,24.3,24.308,360,17.8264015243817,17.8322702985461,17.8264015243817,17.8322702985461,490.732803703266,0.0,1.0
2018-11-21,24.3,24.33,24.3,24.33,464,17.8264015243817,17.8484094274983,17.8264015243817,17.8484094274983,632.500058106431,0.0,1.0
2018-11-23,24.26,24.26,24.26,24.26,993,17.7970576535597,17.7970576535597,17.7970576535597,17.7970576535597,1353.60465021484,0.0,1.0
2018-11-26,24.26,24.26,24.26,24.26,103,17.7970576535597,17.7970576535597,17.7970576535597,17.7970576535597,140.404107726212,0.0,1.0
2018-11-27,24.27,24.28,24.25,24.25,3131,17.8043936212652,17.8117295889707,17.7897216858542,17.7897216858542,4268.01224554145,0.0,1.0
2018-11-28,24.35,24.35,24.319,24.319,1554,17.8630813629093,17.8630813629093,17.8403398630222,17.8403398630222,2118.32993598576,0.0,1.0
2018-11-29,24.37,24.39,24.32,24.39,11098,17.8777532983203,17.8924252337313,17.8410734597927,17.8924252337313,15128.2018208301,0.0,1.0
2018-11-30,24.33,24.331,24.3,24.32,10320,17.8484094274983,17.8491430242688,17.8264015243817,17.8410734597927,14067.6737061602,0.0,1.0
2018-12-03,24.37,24.37,24.369,24.37,1438,17.8777532983203,17.8777532983203,17.8770197015497,17.8777532983203,1960.20492145915,0.0,1.0
2018-12-04,24.36,24.385,24.36,24.385,1479,17.8704173306148,17.8887572498785,17.8704173306148,17.8887572498785,2016.09393521424,0.0,1.0
2018-12-06,24.33,24.39,24.33,24.39,8643,17.8484094274983,17.8924252337313,17.8484094274983,17.8924252337313,11781.6767289092,0.0,1.0
2018-12-07,24.33,24.33,24.33,24.33,0,17.8484094274983,17.8484094274983,17.8484094274983,17.8484094274983,0,0.0,1.0
2018-12-10,24.36,24.39,24.36,24.37,580,17.8704173306148,17.8924252337313,17.8704173306148,17.8777532983203,790.625072633037,0.0,1.0
2018-12-11,24.385,24.391,24.36,24.36,1152,17.8887572498785,17.8931588305018,17.8704173306148,17.8704173306148,1570.34497185045,0.0,1.0
2018-12-12,24.355,24.37,24.34,24.365,15697,17.866749346762,17.8777532983203,17.8557453952038,17.8740853144675,21397.3133881393,0.0,1.0
2018-12-13,24.34,24.378,24.31,24.345,192534,17.8557453952038,17.8836220724847,17.8337374920872,17.8594133790565,262452.082300567,0.0,1.0
2018-12-14,24.295,24.33,24.291,24.31,2615,17.822733540529,17.8484094274983,17.8197991534468,17.8337374920872,3564.62856023343,0.0,1.0
2018-12-17,24.2954,24.3053,24.275,24.2892,5565,17.8230269792372,17.8302895872657,17.808061605118,17.8184786792598,7585.9112572463,0.0,1.0
2018-12-18,24.3,24.3,24.28,24.29,3509,17.8264015243817,17.8264015243817,17.8117295889707,17.8190655566762,4783.28168942989,0.0,1.0
2018-12-19,24.2651,24.39,24.2651,24.39,2744,17.8007989970895,17.8924252337313,17.8007989970895,17.8924252337313,3740.47448156044,0.0,1.0
2018-12-20,24.345,24.396,24.345,24.396,639,17.8594133790565,17.8968268143546,17.8594133790565,17.8968268143546,871.050726573295,0.0,1.0
2018-12-21,24.35,24.36,24.34,24.36,15771,17.8630813629093,17.8704173306148,17.8557453952038,17.8704173306148,21498.1862422338,0.0,1.0
2018-12-24,24.42,24.465,24.409,24.465,2183,17.9144331368478,17.9474449915226,17.9063635723718,17.9474449915226,2975.74919578952,0.0,1.0
2018-12-26,24.393,24.393,24.39,24.39,150,17.8946260240429,17.8946260240429,17.8924252337313,17.8924252337313,204.472001543028,0.0,1.0
2018-12-27,24.053,24.1,24.053,24.08,6374,17.9629752351552,17.9980752158666,17.9629752351552,17.9831390538617,8534.99044523263,0.43317,1.0
2018-12-28,24.015,24.02,24.0,24.0188,16883,17.9345965273459,17.9383305678471,17.9233944058423,17.9374343981268,22606.8785200601,0.0,1.0
2018-12-31,23.98,23.99,23.96,23.96,13927,17.9084582438374,17.9159263248398,17.8935220818325,17.8935220818325,18648.6997067391,0.0,1.0
2019-01-02,23.95,23.95,23.95,23.95,32,17.8860540008301,17.8860540008301,17.8860540008301,17.8860540008301,42.8490263958965,0.0,1.0
2019-01-03,23.972,23.972,23.97,23.97,271,17.9024837790354,17.9024837790354,17.900990162835,17.900990162835,362.87769229025,0.0,1.0
2019-01-04,23.98,24.0,23.94,23.94,735,17.9084582438374,17.9233944058423,17.8785859198276,17.8785859198276,984.188575030749,0.0,1.0
2019-01-07,24.08,24.106,24.02,24.078,26076,17.9831390538617,18.0025560644681,17.9383305678471,17.9816454376612,34916.6003843563,0.0,1.0
2019-01-08,24.102,24.13,24.07,24.13,8135,17.9995688320671,18.0204794588739,17.9756709728593,18.0204794588739,10893.0259290818,0.0,1.0
2019-01-09,24.193,24.193,24.157,24.157,1039,18.0675283691892,18.0675283691892,18.0406432775805,18.0406432775805,1391.25432579177,0.0,1.0
2019-01-10,24.078,24.107,24.078,24.107,2377,17.9816454376612,18.0033028725683,17.9816454376612,18.0033028725683,3182.8792419702,0.0,1.0
2019-01-11,24.105,24.14,24.105,24.13,2825,18.0018092563678,18.0279475398763,18.0018092563678,18.0204794588739,3782.76561151275,0.0,1.0
2019-01-14,24.141,24.19,24.11,24.16,5340,18.0286943479766,18.0652879448885,18.005543296869,18.0428837018812,7150.43127981523,0.0,1.0
2019-01-15,24.165,24.165,24.13,24.13,11877,18.0466177423824,18.0466177423824,18.0204794588739,18.0204794588739,15903.683953252,0.0,1.0
2019-01-16,24.165,24.165,24.165,24.165,2,18.0466177423824,18.0466177423824,18.0466177423824,18.0466177423824,2.67806414974354,0.0,1.0
2019-01-17,24.147,24.147,24.12,24.135,6815,18.033175196578,18.033175196578,18.0130113778715,18.0242134993751,9125.50359025112,0.0,1.0
2019-01-18,24.06,24.079,24.06,24.06,453,17.9682028918569,17.9823922457615,17.9682028918569,17.9682028918569,606.58152991691,0.0,1.0
2019-01-22,24.0612,24.07,24.03,24.03,11385,17.9690990615772,17.9756709728593,17.9457986488496,17.9457986488496,15244.880172415,0.0,1.0
2019-01-23,24.061,24.062,24.02,24.02,1393,17.9689496999571,17.9696965080573,17.9383305678471,17.9383305678471,1865.27168029637,0.0,1.0
2019-01-24,24.029,24.06,23.98,23.98,7744,17.9450518407493,17.9682028918569,17.9084582438374,17.9084582438374,10369.464387807,0.0,1.0
2019-01-25,24.177,24.177,24.101,24.11,1590,18.0555794395853,18.0555794395853,17.9988220239668,18.005543296869,2129.06099904612,0.0,1.0
2019-01-28,24.247,24.247,24.18,24.18,542,18.1078560066024,18.1078560066024,18.0578198638861,18.0578198638861,725.755384580498,0.0,1.0
2019-01-29,24.29,24.3,24.25,24.29,147716,18.1399687549128,18.1474368359153,18.1100964309031,18.1399687549128,197796.461971759,0.0,1.0
2019-01-30,24.381,24.381,24.264,24.264,4769,18.207928292035,18.207928292035,18.1205517443065,18.1205517443065,6385.84396506346,0.0,1.0
2019-01-31,24.399,24.399,24.399,24.399,14,18.2213708378394,18.2213708378394,18.2213708378394,18.2213708378394,18.7464490482047,0.0,1.0
2019-02-01,24.33,24.4,24.23,24.35,18949,18.1698410789226,18.2221176459396,18.0951602688982,18.1847772409275,25373.3187867451,0.0,1.0
2019-02-04,24.301,24.305,24.28,24.28,1268,18.1481836440155,18.1511708764165,18.1325006739104,18.1325006739104,1697.8926709374,0.0,1.0
2019-02-05,24.301,24.301,24.301,24.301,45,18.1481836440155,18.1481836440155,18.1481836440155,18.1481836440155,60.2564433692297,0.0,1.0
2019-02-06,24.258,24.297,24.258,24.297,500,18.1160708957051,18.1451964116146,18.1160708957051,18.1451964116146,669.516037435883,0.0,1.0
2019-02-07,24.264,24.264,24.264,24.264,0,18.1205517443065,18.1205517443065,18.1205517443065,18.1205517443065,0,0.0,1.0
2019-02-08,24.304,24.304,24.278,24.278,1554,18.1504240683163,18.1504240683163,18.1310070577099,18.1310070577099,2080.85584435072,0.0,1.0
2019-02-11,24.2,24.24,24.2,24.23,15589,18.0727560258909,18.1026283499007,18.0727560258909,18.0951602688982,20874.171015176,0.0,1.0
2019-02-12,24.234,24.25,24.21,24.24,4902,18.0981475012992,18.1100964309031,18.0802241068934,18.1026283499007,6563.93523102142,0.0,1.0
2019-02-13,24.155,24.25,24.155,24.22,18417,18.03914966138,18.1100964309031,18.03914966138,18.0876921878958,24660.9537229133,0.0,1.0
2019-02-14,24.17,24.17,24.128,24.15,12019,18.0503517828836,18.0503517828836,18.0189858426734,18.0354156208788,16093.8265078838,0.0,1.0
2019-02-15,24.366,24.366,24.23,24.23,1113,18.1967261705313,18.1967261705313,18.0951602688982,18.0951602688982,1490.34269933228,0.0,1.0
2019-02-19,24.55,24.5699,24.45,24.48,3880,18.3341388609761,18.349000342171,18.2594580509518,18.2818622939591,5195.44445050247,0.0,1.0
2019-02-20,24.59,24.62,24.55,24.55,3989,18.3640111849859,18.3864154279932,18.3341388609761,18.3341388609761,5341.39894666348,0.0,1.0
2019-02-21,24.4291,24.72,24.4291,24.72,685,18.2438497616567,18.4610962380175,18.2438497616567,18.4610962380175,917.236971287162,0.0,1.0
2019-02-22,24.5276,24.5276,24.502,24.52,1210,18.3174103595307,18.3174103595307,18.2982920721645,18.3117346179688,1620.22881059484,0.0,1.0
2019-02-25,24.5033,24.53,24.49,24.53,17602,18.2992629226948,18.3192026989713,18.2893303749615,18.3192026989713,23569.6425818928,0.0,1.0
2019-02-26,24.478,24.478,24.425,24.46,62901,18.2803686777586,18.2803686777586,18.2407878484457,18.2669261319542,84226.4565415092,0.0,1.0
2019-02-27,24.417,24.54,24.417,24.54,1831,18.2348133836438,18.3266707799737,18.2348133836438,18.3266707799737,2451.7677290902,0.0,1.0
2019-02-28,24.334,24.75,24.334,24.75,5965,18.1728283113236,18.4835004810248,18.1728283113236,18.4835004810248,7987.32632661008,0.0,1.0
2019-03-01,24.08,24.188,24.08,24.188,2023,17.9831390538617,18.063794328688,17.9831390538617,18.063794328688,2708.86188746559,0.0,1.0
2019-03-04,23.999,24.0,23.97,24.0,452,17.922647597742,17.9233944058423,17.900990162835,17.9233944058423,605.24249784204,0.0,1.0
2019-03-05,24.045,24.045,24.01,24.02,4224,17.9570007703532,17.9570007703532,17.9308624868447,17.9383305678471,5656.07148425835,0.0,1.0
2019-03-06,23.985,24.0,23.976,24.0,10578,17.9121922843386,17.9233944058423,17.9054710114364,17.9233944058423,14164.2812879936,0.0,1.0
2019-03-07,23.954,23.954,23.93,23.93,768,17.8890412332311,17.8890412332311,17.8711178388252,17.8711178388252,1028.37663350152,0.0,1.0
2019-03-08,24.073,24.073,24.02,24.03,569,17.97791139716,17.97791139716,17.9383305678471,17.9457986488496,761.909250602037,0.0,1.0
2019-03-11,24.069,24.069,24.02,24.04,587,17.9749241647591,17.9749241647591,17.9383305678471,17.953266729852,786.011827949726,0.0,1.0
2019-03-12,24.163,24.181,24.14,24.18,2000,18.0451241261819,18.0585666719863,18.0279475398763,18.0578198638861,2678.06414974354,0.0,1.0
2019-03-13,24.226,24.226,24.2,24.2,330,18.0921730364973,18.0921730364973,18.0727560258909,18.0727560258909,441.880584707683,0.0,1.0
2019-03-14,24.042,24.042,24.02,24.04,303,17.9547603460525,17.9547603460525,17.9383305678471,17.953266729852,405.726718686145,0.0,1.0
2019-03-15,24.145,24.15,24.113,24.12,42174,18.0316815803776,18.0354156208788,18.0077837211698,18.0130113778715,56472.3387256418,0.0,1.0
2019-03-18,24.187,24.23,24.187,24.23,718,18.0630475205878,18.0951602688982,18.0630475205878,18.0951602688982,961.425029757928,0.0,1.0
2019-03-19,24.18,24.2,24.16,24.16,34856,18.1010451167282,18.1160170316303,18.086073201826,18.086073201826,46561.8462671586,0.05788,1.0
2019-03-20,24.26,24.26,24.26,24.26,85,18.1609327763369,18.1609327763369,18.1609327763369,18.1609327763369,113.545929903273,0.0,1.0
2019-03-21,24.171,24.212,24.11,24.212,5994,18.0943077550222,18.1250001805716,18.0486434145706,18.1250001805716,8006.99180988492,0.0,1.0
2019-03-22,24.108,24.14,24.07,24.14,5185,18.0471462230803,18.0711012869238,18.0186995847662,18.0711012869238,6926.30172409967,0.0,1.0
2019-03-25,24.16,24.2,24.11,24.11,10944,18.086073201826,18.1160170316303,18.0486434145706,18.0486434145706,14619.3724336638,0.0,1.0
2019-03-26,24.133,24.15,24.121,24.121,13518,18.0658611167081,18.0785872443749,18.0568779677667,18.0568779677667,18057.8103580287,0.0,1.0
2019-03-27,24.069,24.07,24.043,24.07,14218,18.0179509890211,18.0186995847662,17.9984874996483,18.0186995847662,18992.894486644,0.0,1.0
2019-03-28,23.932,23.94,23.91,23.93,7116,17.9153933719412,17.9213821379021,17.8989242655488,17.913896180451,9505.79808460814,0.0,1.0
2019-03-29,24.005,24.02,23.98,24.02,5214,17.9700408613341,17.9812697975108,17.9513259677064,17.9812697975108,6965.04092371373,0.0,1.0
2019-04-01,23.98,23.99,23.97,23.99,3398,17.9513259677064,17.9588119251575,17.9438400102553,17.9588119251575,4539.16552719203,0.0,1.0
2019-04-02,24.007,24.007,23.972,23.972,846,17.9715380528244,17.9715380528244,17.9453372017456,17.9453372017456,1130.11596115493,0.0,1.0
2019-04-03,24.021,24.021,23.995,23.995,717,17.9820183932559,17.9820183932559,17.9625549038831,17.9625549038831,957.793314595844,0.0,1.0
2019-04-04,24.01,24.06,24.01,24.06,208,17.9737838400597,18.0112136273151,17.9737838400597,18.0112136273151,277.853569645656,0.0,1.0
2019-04-05,24.024,24.024,24.024,24.024,97,17.9842641804912,17.9842641804912,17.9842641804912,17.9842641804912,129.575943536676,0.0,1.0
2019-04-08,24.12,24.12,24.08,24.1,3852,18.0561293720216,18.0561293720216,18.0261855422173,18.0411574571195,5145.63437632246,0.0,1.0
2019-04-09,24.16,24.18,24.13,24.16,29873,18.086073201826,18.1010451167282,18.0636153294727,18.086073201826,39905.3831058879,0.0,1.0
2019-04-10,24.237,24.237,24.23,24.23,1348,18.1437150741994,18.1437150741994,18.1384749039836,18.1384749039836,1800.70486481896,0.0,1.0
2019-04-11,24.044,24.21,24.044,24.21,7139,17.9992360953934,18.1235029890814,17.9992360953934,18.1235029890814,9536.52227740548,0.0,1.0
2019-04-12,24.104,24.14,24.087,24.14,5206,18.0441518400999,18.0711012869238,18.0314257124331,18.0711012869238,6954.35424795812,0.0,1.0
2019-04-15,24.07,24.09,24.02,24.02,4358,18.0186995847662,18.0336714996684,17.9812697975108,17.9812697975108,5821.56661786429,0.0,1.0
2019-04-16,24.015,24.03,23.97,23.97,13072,17.9775268187852,17.9887557549619,17.9438400102553,17.9438400102553,17462.028184654,0.0,1.0
2019-04-17,24.023,24.07,24.0,24.07,3924,17.9835155847461,18.0186995847662,17.9662978826086,18.0186995847662,5241.81445812287,0.0,1.0
2019-04-18,24.051,24.06,24.02,24.02,1289,18.0044762656091,18.0112136273151,17.9812697975108,17.9812697975108,1721.8906311214,0.0,1.0
2019-04-22,24.133,24.19,24.127,24.16,1770,18.0658611167081,18.1085310741793,18.0613695422374,18.086073201826,2364.42701092698,0.0,1.0
2019-04-23,24.12,24.12,24.08,24.08,3771,18.0561293720216,18.0561293720216,18.0261855422173,18.0261855422173,5037.43178429699,0.0,1.0
2019-04-24,24.134,24.164,24.133,24.14,2642,18.0666097124532,18.0890675848064,18.0658611167081,18.0711012869238,3529.27466828761,0.0,1.0
2019-04-25,24.073,24.21,24.073,24.21,1129,18.0209453720015,18.1235029890814,18.0209453720015,18.1235029890814,1508.15711600936,0.0,1.0
2019-04-26,23.9642,23.99,23.92,23.977,5637,17.9394981549337,17.9588119251575,17.9064102229999,17.9490801804711,7530.09890429119,0.0,1.0
2019-04-29,23.932,23.934,23.91,23.934,662,17.9153933719412,17.9168905634314,17.8989242655488,17.9168905634314,884.32241877608,0.0,1.0
2019-04-30,24.016,24.04,23.99,23.99,2155,17.9782754145303,17.9962417124129,17.9588119251575,17.9588119251575,2878.72328166534,0.0,1.0
2019-05-01,23.818,23.95,23.8,23.95,3456,17.8300534569988,17.9288680953532,17.8165787335869,17.9288680953532,4616.64392642014,0.0,1.0
2019-05-02,23.645,23.645,23.6,23.6,2325,17.700546393095,17.700546393095,17.6668595845651,17.6668595845651,3105.81514147188,0.0,1.0
2019-05-03,23.756,23.79,23.756,23.79,1047,17.7836405208021,17.8090927761358,17.7836405208021,17.8090927761358,1398.61868951443,0.0,1.0
2019-05-06,23.831,23.831,23.74,23.76,1007,17.8397852016852,17.8397852016852,17.7716629888803,17.7866349037825,1345.18531073643,0.0,1.0
2019-05-07,23.612,23.612,23.6,23.61,2294,17.6758427335064,17.6758427335064,17.6668595845651,17.6743455420162,3064.40427291893,0.0,1.0
2019-05-08,23.637,23.637,23.63,23.63,100,17.6945576271341,17.6945576271341,17.6893174569184,17.6893174569184,133.583446945028,0.0,1.0
2019-05-09,23.631,23.631,23.58,23.59,879,17.6900660526635,17.6900660526635,17.6518876696629,17.659373627114,1174.19849864679,0.0,1.0
2019-05-10,23.688,23.695,23.68,23.685,866,17.7327360101347,17.7379761803504,17.7267472441738,17.7304902228994,1156.83265054393,0.0,1.0
2019-05-13,23.606,23.606,23.606,23.606,64,17.6713511590358,17.6713511590358,17.6713511590358,17.6713511590358,85.4934060448173,0.0,1.0
2019-05-14,23.698,23.698,23.698,23.698,100,17.7402219675858,17.7402219675858,17.7402219675858,17.7402219675858,133.583446945027,0.0,1.0
2019-05-15,23.827,23.827,23.7,23.7,1080,17.8367908187048,17.8367908187048,17.741719159076,17.741719159076,1442.70122700629,0.0,1.0
2019-05-16,23.852,23.87,23.83,23.87,2073,17.8555057123325,17.8689804357445,17.8390366059401,17.8689804357445,2769.18485517042,0.0,1.0
2019-05-17,23.732,23.77,23.732,23.77,5461,17.7656742229195,17.7941208612336,17.7656742229195,17.7941208612336,7294.99203766792,0.0,1.0
2019-05-20,23.7175,23.7838,23.7175,23.7838,100,17.7548195846154,17.8044514825161,17.7548195846154,17.8044514825161,133.583446945027,0.0,1.0
2019-05-21,23.705,23.705,23.67,23.67,6702,17.7454621378015,17.7454621378015,17.7192612867227,17.7192612867227,8952.76261425574,0.0,1.0
2019-05-22,23.507,23.507,23.507,23.507,1,17.59724018027,17.59724018027,17.59724018027,17.59724018027,1.33583446945027,0.0,1.0
2019-05-23,23.269,23.269,23.269,23.269,90,17.4190743929341,17.4190743929341,17.4190743929341,17.4190743929341,120.225102250525,0.0,1.0
2019-05-24,23.376,23.376,23.3,23.3,431,17.4991741376608,17.4991741376608,17.4422808610325,17.4422808610325,575.744656333066,0.0,1.0
2019-05-28,23.387,23.387,23.387,23.387,178,17.507408690857,17.507408690857,17.507408690857,17.507408690857,237.778535562148,0.0,1.0
2019-05-29,23.315,23.315,23.307,23.307,192,17.4535097972091,17.4535097972091,17.4475210312483,17.4475210312483,256.480218134453,0.0,1.0
2019-05-30,23.198,23.28,23.19,23.28,14341,17.3659240950314,17.4273089461303,17.3599353290706,17.4273089461303,19157.2021263864,0.0,1.0
2019-05-31,22.897,23.08,22.897,23.08,8647,17.1405967757537,17.2775897971086,17.1405967757537,17.2775897971086,11550.9606573365,0.0,1.0
2019-06-03,22.898,23.01,22.898,23.0,4140,17.1413453714988,17.225188094951,17.1413453714988,17.2177021374999,5530.35470352413,0.0,1.0
2019-06-04,22.9982,22.9982,22.9,22.9,2056,17.2163546651587,17.2163546651587,17.142842562989,17.142842562989,2746.47566918976,0.0,1.0
2019-06-05,22.775,22.95,22.71,22.95,5752,17.0492680948505,17.1802723502445,17.0006093714184,17.1802723502445,7683.71986827794,0.0,1.0
2019-06-06,22.938,22.938,22.835,22.835,5160,17.1712892013032,17.1712892013032,17.094183839557,17.094183839557,6892.90586236339,0.0,1.0
2019-06-07,22.9504,22.9504,22.94,22.94,524,17.1805717885425,17.1805717885425,17.1727863927934,17.1727863927934,699.977261991943,0.0,1.0
2019-06-10,22.8433,22.87,22.84,22.87,28867,17.1003971842414,17.1203846906358,17.0979268182825,17.1203846906358,38561.5336296209,0.0,1.0
2019-06-11,22.949,22.95,22.83,22.834,12463,17.1795237544994,17.1802723502445,17.0904408608314,17.0934352438119,16648.5049927587,0.0,1.0
2019-06-12,22.902,22.96,22.902,22.96,6745,17.1443397544793,17.1877583076956,17.1443397544793,17.1877583076956,9010.20349644206,0.0,1.0
2019-06-13,23.033,23.06,23.02,23.03,14065,17.2424057970885,17.2626178822064,17.2326740524021,17.2401600098532,18788.5118128181,0.0,1.0
2019-06-14,23.095,23.14,23.095,23.12,16467,17.2888187332852,17.3225055418151,17.2888187332852,17.3075336269129,21997.1862084377,0.0,1.0
2019-06-17,23.104,23.11,23.104,23.11,301,17.2955560949912,17.3000476694619,17.2955560949912,17.3000476694619,402.086175304532,0.0,1.0
2019-06-18,23.115,23.115,23.09,23.09,112,17.3037906481874,17.3037906481874,17.2850757545597,17.2850757545597,149.61346057843,0.0,1.0
2019-06-19,23.1262,23.1286,23.05,23.08,4031,17.3121749205326,17.3139715503209,17.2551319247553,17.2775897971086,5384.74874635405,0.0,1.0
2019-06-20,23.3905,23.3905,23.3092,23.3092,1296,17.5100287759648,17.5100287759648,17.4491679418875,17.4491679418875,1731.24147240756,0.0,1.0
2019-06-21,23.436,23.48,23.411,23.48,7980,17.5440898823673,17.5770280951521,17.5253749887396,17.5770280951521,10659.9590662132,0.0,1.0
2019-06-24,23.579,23.58,23.516,23.516,1285,17.6511390739178,17.6518876696629,17.603977541976,17.603977541976,1716.5472932436,0.0,1.0
2019-06-25,23.533,23.58,23.5,23.58,589,17.671770372653,17.7070643516406,17.6469894937894,17.7070643516406,784.354748149611,0.07356,1.0
2019-06-26,23.53,23.55,23.5,23.5,1356,17.6695175654836,17.6845362799464,17.6469894937894,17.6469894937894,1805.74709421201,0.0,1.0
2019-06-27,23.51,23.51,23.49,23.49,4506,17.6544988510208,17.6544988510208,17.639480136558,17.639480136558,6000.51357412928,0.0,1.0
2019-06-28,23.395,23.53,23.385,23.51,1549,17.5681412428597,17.6695175654836,17.5606318856283,17.6544988510208,2062.75977060059,0.0,1.0
2019-07-01,23.225,23.25,23.225,23.25,1231,17.4404821699259,17.4592555630044,17.4404821699259,17.4592555630044,1639.2881069137,0.0,1.0
2019-07-02,23.316,23.316,23.22,23.22,896,17.5088173207317,17.5088173207317,17.4367274913102,17.4367274913102,1193.17802095424,0.0,1.0
2019-07-03,23.424,23.424,23.36,23.36,694,17.5899183788308,17.5899183788308,17.5418584925498,17.5418584925498,924.180297480184,0.0,1.0
2019-07-05,23.381,23.381,23.33,23.33,826,17.5576281427358,17.5576281427358,17.5193304208556,17.5193304208556,1099.96098806719,0.0,1.0
2019-07-08,23.314,23.37,23.314,23.37,6093,17.5073154492854,17.5493678497812,17.5073154492854,17.5493678497812,8113.87687686853,0.0,1.0
2019-07-09,23.307,23.314,23.26,23.26,2445,17.5020588992234,17.5073154492854,17.4667649202358,17.4667649202358,3255.93779155483,0.0,1.0
2019-07-10,23.465,23.465,23.403,23.403,3310,17.6207067434795,17.6207067434795,17.5741487286448,17.5741487286448,4407.8339836591,0.0,1.0
2019-07-11,23.492,23.501,23.43,23.43,1539,17.6409820080043,17.6477404295126,17.5944239931696,17.5944239931696,2049.44305161672,0.0,1.0
2019-07-12,23.575,23.575,23.51,23.54,3416,17.7033096730249,17.7033096730249,17.6544988510208,17.677026922715,4548.99120488806,0.0,1.0
2019-07-15,23.472,23.494,23.472,23.494,301,17.6259632935415,17.6424838794506,17.6259632935415,17.6424838794506,400.833241414316,0.0,1.0
2019-07-16,23.365,23.41,23.365,23.41,24501,17.5456131711655,17.5794052787068,17.5456131711655,17.5794052787068,32627.293182366,0.0,1.0
2019-07-17,23.43,23.457,23.425,23.437,2851,17.5944239931696,17.6146992576944,17.5906693145539,17.5996805432316,3796.59658229973,0.0,1.0
2019-07-18,23.458,23.458,23.35,23.35,1998,17.6154501934175,17.6154501934175,17.5343491353184,17.5343491353184,2660.6804529761,0.0,1.0
2019-07-19,23.424,23.424,23.39,23.4,591,17.5899183788308,17.5899183788308,17.564386564244,17.5718959214754,787.018091946381,0.0,1.0
2019-07-22,23.387,23.387,23.387,23.387,2,17.5621337570746,17.5621337570746,17.5621337570746,17.5621337570746,2.66334379677287,0.0,1.0
2019-07-23,23.395,23.395,23.39,23.39,200,17.5681412428597,17.5681412428597,17.564386564244,17.564386564244,266.334379677287,0.0,1.0
2019-07-24,23.444,23.444,23.43,23.43,505,17.6049370932936,17.6049370932936,17.5944239931696,17.5944239931696,672.494308685148,0.0,1.0
2019-07-25,23.42,23.47,23.42,23.43,956,17.5869146359382,17.6244614220952,17.5869146359382,17.5944239931696,1273.07833485743,0.0,1.0
2019-07-26,23.391,23.391,23.38,23.38,308,17.5651374999672,17.5651374999672,17.5568772070126,17.5568772070126,410.154944703021,0.0,1.0
2019-07-29,23.466,23.466,23.44,23.44,101,17.6214576792027,17.6214576792027,17.601933350401,17.601933350401,134.498861737029,0.0,1.0
2019-07-30,23.497,23.497,23.45,23.45,569,17.64473668662,17.64473668662,17.6094427076324,17.6094427076324,757.721310181881,0.0,1.0
2019-07-31,23.31,23.45,23.31,23.45,6199,17.5043117063928,17.6094427076324,17.5043117063928,17.6094427076324,8255.03409809751,0.0,1.0
2019-08-01,23.279,23.279,23.19,23.19,401,17.4810326989755,17.4810326989755,17.414199419616,17.414199419616,534.000431252959,0.0,1.0
2019-08-02,23.314,23.314,23.31,23.31,1746,17.5073154492854,17.5073154492854,17.5043117063928,17.5043117063928,2325.09913458271,0.0,1.0
2019-08-05,23.372,23.38,23.32,23.32,539,17.5508697212275,17.5568772070126,17.5118210636242,17.5118210636242,717.771153230288,0.0,1.0
2019-08-06,23.345,23.345,23.34,23.34,303,17.5305944567027,17.5305944567027,17.526839778087,17.526839778087,403.49658521109,0.0,1.0
2019-08-07,23.515,23.555,23.45,23.45,4642,17.6582535296365,17.6882909585621,17.6094427076324,17.6094427076324,6181.62095230983,0.0,1.0
2019-08-08,23.565,23.565,23.49,23.5,803,17.6958003157935,17.6958003157935,17.639480136558,17.6469894937894,1069.33253440431,0.0,1.0
2019-08-09,23.57,23.63,23.57,23.61,4826,17.6995549944092,17.7446111377976,17.6995549944092,17.7295924233348,6426.64858161293,0.0,1.0
2019-08-12,23.44,23.57,23.375,23.57,1265,17.601933350401,17.6995549944092,17.5531225283969,17.6995549944092,1684.56495145884,0.0,1.0
2019-08-13,23.408,23.444,23.34,23.34,613,17.5779034072605,17.6049370932936,17.526839778087,17.526839778087,816.314873710886,0.0,1.0
2019-08-14,23.435,23.47,23.42,23.45,5746,17.5981786717853,17.6244614220952,17.5869146359382,17.6094427076324,7651.78672812845,0.0,1.0
2019-08-15,23.419,23.44,23.38,23.41,1525,17.5861637002151,17.601933350401,17.5568772070126,17.5794052787068,2030.79964503931,0.0,1.0
2019-08-16,23.4006,23.4112,23.35,23.4,2440,17.5723464829093,17.5803064015746,17.5343491353184,17.5718959214754,3249.2794320629,0.0,1.0
2019-08-19,23.3,23.36,23.3,23.36,600,17.4968023491614,17.5418584925498,17.4968023491614,17.5418584925498,799.003139031861,0.0,1.0
2019-08-20,23.355,23.38,23.32,23.32,1937,17.5381038139341,17.5568772070126,17.5118210636242,17.5118210636242,2579.44846717452,0.0,1.0
2019-08-21,23.365,23.39,23.34,23.35,1311,17.5456131711655,17.564386564244,17.526839778087,17.5343491353184,1745.82185878462,0.0,1.0
2019-08-22,23.34,23.354,23.34,23.354,289,17.526839778087,17.537352878211,17.526839778087,17.537352878211,384.85317863368,0.0,1.0
2019-08-23,23.461,23.461,23.39,23.39,2215,17.617703000587,17.617703000587,17.564386564244,17.564386564244,2949.65325492594,0.0,1.0
2019-08-26,23.477,23.477,23.45,23.46,402,17.6297179721572,17.6297179721572,17.6094427076324,17.6169520648638,535.332103151346,0.0,1.0
2019-08-27,23.585,23.628,23.54,23.54,13477,17.7108190302563,17.7431092663513,17.677026922715,17.677026922715,17946.942174554,0.0,1.0
2019-08-28,23.678,23.678,23.62,23.62,499,17.7806560525083,17.7806560525083,17.7371017805662,17.7371017805662,664.504277294832,0.0,1.0
2019-08-29,23.629,23.69,23.61,23.68,16257,17.7438602020745,17.789667281186,17.7295924233348,17.7821579239546,21648.9900520682,0.0,1.0
2019-08-30,23.541,23.58,23.541,23.55,7787,17.6777778584382,17.7070643516406,17.6777778584382,17.6845362799464,10369.7290727351,0.0,1.0
2019-09-03,23.617,23.63,23.57,23.57,2271,17.7348489733968,17.7446111377976,17.6995549944092,17.6995549944092,3024.22688123559,0.0,1.0
2019-09-04,23.784,23.92,23.67,23.92,6057,17.8602552391612,17.9623824975082,17.7746485667232,17.9623824975082,8065.93668852661,0.0,1.0
2019-09-05,23.571,23.84,23.55,23.7,3302,17.7003059301324,17.902307639657,17.6845362799464,17.7971766384174,4397.18060847199,0.0,1.0
2019-09-06,23.425,23.57,23.425,23.57,4600,17.5906693145539,17.6995549944092,17.5906693145539,17.6995549944092,6125.6907325776,0.0,1.0
2019-09-09,23.435,23.452,23.43,23.44,1279,17.5981786717853,17.6109445790787,17.5944239931696,17.601933350401,1703.20835803625,0.0,1.0
2019-09-10,23.437,23.46,23.424,23.45,3300,17.5996805432316,17.6169520648638,17.5899183788308,17.6094427076324,4394.51726467523,0.0,1.0
2019-09-11,23.44,23.44,23.44,23.44,495,17.601933350401,17.601933350401,17.601933350401,17.601933350401,659.177589701285,0.0,1.0
2019-09-12,23.503,23.58,23.476,23.525,2491,17.6492423009588,17.7070643516406,17.6289670364341,17.6657628868679,3317.19469888061,0.0,1.0
2019-09-13,23.352,23.46,23.352,23.43,2600,17.5358510067647,17.6169520648638,17.5358510067647,17.5944239931696,3462.34693580473,0.0,1.0
2019-09-16,23.475,23.51,23.43,23.435,1300,17.6282161007109,17.6544988510208,17.5944239931696,17.5981786717853,1731.17346790237,0.0,1.0
2019-09-17,23.488,23.488,23.444,23.46,502,17.6379782651117,17.6379782651117,17.6049370932936,17.6169520648638,668.499292989991,0.0,1.0
2019-09-18,23.42,23.52,23.42,23.47,1617,17.5869146359382,17.6620082082522,17.5869146359382,17.6244614220952,2153.31345969087,0.0,1.0
2019-09-19,23.443,23.484,23.44,23.484,1075,17.6041861575704,17.6349745222192,17.601933350401,17.6349745222192,1431.54729076542,0.0,1.0
2019-09-20,23.507,23.507,23.44,23.44,401,17.6522460438514,17.6522460438514,17.601933350401,17.601933350401,534.00043125296,0.0,1.0
2019-09-23,23.592,23.78,23.592,23.78,678,17.7160755803183,17.8572514962686,17.7160755803183,17.8572514962686,902.873547106002,0.0,1.0
2019-09-24,23.548,23.548,23.49,23.49,16290,17.7344735055352,17.7344735055352,17.6907925363098,17.6907925363098,21630.0145521813,0.0685,1.0
2019-09-25,23.382,23.51,23.38,23.51,14253,17.6094555591313,17.705854939491,17.6079493188132,17.705854939491,18925.2668761351,0.0,1.0
2019-09-26,23.401,23.401,23.38,23.38,2368,17.6237648421535,17.6237648421535,17.6079493188132,17.6079493188132,3144.25257578669,0.0,1.0
2019-09-27,23.344,23.397,23.34,23.35,7740,17.5808369930871,17.6207523615172,17.5778245124508,17.5853557140414,10277.2444833568,0.0,1.0
2019-09-30,23.257,23.27,23.257,23.27,411,17.5153155392489,17.5251061013167,17.5153155392489,17.5251061013167,545.729648922437,0.0,1.0
2019-10-01,23.308,23.31,23.13,23.13,3540,17.5537246673609,17.555230907679,17.4196692790483,17.4196692790483,4700.44515130275,0.0,1.0
2019-10-02,23.363,23.4,23.334,23.334,94307,17.5951462761092,17.6230117219944,17.5733057914965,17.5733057914965,125221.717763816,0.0,1.0
2019-10-03,23.396,23.41,23.39,23.41,610,17.6199992413582,17.630542923585,17.6154805204038,17.630542923585,809.963712512618,0.0,1.0
2019-10-04,23.402,23.42,23.397,23.42,2095,17.6245179623125,17.6380741251756,17.6207523615172,17.6380741251756,2781.76061920318,0.0,1.0
2019-10-07,23.35,23.35,23.35,23.35,157,17.5853557140414,17.5853557140414,17.5853557140414,17.5853557140414,208.466070269642,0.0,1.0
2019-10-08,23.44,23.44,23.4,23.42,5874,17.6531365283568,17.6531365283568,17.6230117219944,17.6380741251756,7799.55220868709,0.0,1.0
2019-10-09,23.447,23.45,23.44,23.45,2737,17.6584083694702,17.6606677299474,17.6531365283568,17.6606677299474,3634.21423138859,0.0,1.0
2019-10-10,23.362,23.41,23.362,23.41,301,17.5943931559501,17.630542923585,17.5943931559501,17.630542923585,399.670618797211,0.0,1.0
2019-10-11,23.39,23.39,23.36,23.36,670,17.6154805204038,17.6154805204038,17.592886915632,17.592886915632,889.632274399107,0.0,1.0
2019-10-14,23.419,23.439,23.399,23.399,753,17.6373210050165,17.6523834081977,17.6222586018353,17.6222586018353,999.840451675416,0.0,1.0
2019-10-15,23.35,23.38,23.35,23.38,5039,17.5853557140414,17.6079493188132,17.5853557140414,17.6079493188132,6690.83138910016,0.0,1.0
2019-10-16,23.402,23.42,23.34,23.34,771,17.6245179623125,17.6380741251756,17.5778245124508,17.5778245124508,1023.74102024136,0.0,1.0
2019-10-17,23.463,23.463,23.45,23.45,101,17.6704582920152,17.6704582920152,17.6606677299474,17.6606677299474,134.108745842253,0.0,1.0
2019-10-18,23.498,23.498,23.45,23.45,2892,17.6968174975822,17.6968174975822,17.6606677299474,17.6606677299474,3840.02468292869,0.0,1.0
2019-10-21,23.432,23.432,23.432,23.432,6,17.6471115670843,17.6471115670843,17.6471115670843,17.6471115670843,7.96685618864872,0.0,1.0
2019-10-22,23.423,23.423,23.421,23.421,460,17.6403334856528,17.6403334856528,17.6388272453347,17.6388272453347,610.792307796401,0.0,1.0
2019-10-23,23.448,23.46,23.448,23.46,907,17.6591614896293,17.668198931538,17.6591614896293,17.668198931538,1204.32309385073,0.0,1.0
2019-10-24,23.493,23.5,23.493,23.5,100,17.6930518967869,17.6983237379004,17.6930518967869,17.6983237379004,132.780936477479,0.0,1.0
2019-10-25,23.536,23.536,23.51,23.51,1381,17.7254360636265,17.7254360636265,17.705854939491,17.705854939491,1833.70473275398,0.0,1.0
2019-10-28,23.45,23.55,23.45,23.55,858,17.6606677299474,17.7359797458533,17.6606677299474,17.7359797458533,1139.26043497677,0.0,1.0
2019-10-29,23.435,23.461,23.435,23.461,215,17.6493709275615,17.668952051697,17.6493709275615,17.668952051697,285.479013426579,0.0,1.0
2019-10-30,23.46,23.46,23.45,23.46,242,17.668198931538,17.668198931538,17.6606677299474,17.668198931538,321.329866275498,0.0,1.0
2019-10-31,23.522,23.522,23.13,23.13,14580,17.7148923813997,17.7148923813997,17.4196692790483,17.4196692790483,19359.4605384164,0.0,1.0
2019-11-01,23.565,23.565,23.49,23.49,1136,17.7472765482392,17.7472765482392,17.6907925363098,17.6907925363098,1508.39143838416,0.0,1.0
2019-11-04,23.519,23.578,23.51,23.578,1200,17.7126330209225,17.757067110307,17.705854939491,17.757067110307,1593.37123772974,0.0,1.0
2019-11-05,23.425,23.44,23.42,23.44,700,17.6418397259709,17.6531365283568,17.6380741251756,17.6531365283568,929.46655534235,0.0,1.0
2019-11-06,23.46,23.485,23.45,23.485,2522,17.668198931538,17.6870269355145,17.6606677299474,17.6870269355145,3348.73521796201,0.0,1.0
2019-11-07,23.327,23.33,23.31,23.31,4054,17.5680339503831,17.5702933108602,17.555230907679,17.555230907679,5382.93916479697,0.0,1.0
2019-11-08,23.236,23.29,23.236,23.27,4034,17.4995000159086,17.5401685044978,17.4995000159086,17.5251061013167,5356.3829775015,0.0,1.0
2019-11-11,23.224,23.224,23.224,23.224,9,17.4904625739999,17.4904625739999,17.4904625739999,17.4904625739999,11.9502842829731,0.0,1.0
2019-11-12,23.245,23.26,23.235,23.24,2648,17.5062780973402,17.5175748997261,17.4987468957496,17.5025124965449,3516.03919792363,0.0,1.0
2019-11-13,23.25,23.25,23.24,23.24,300,17.5100436981355,17.5100436981355,17.5025124965449,17.5025124965449,398.342809432435,0.0,1.0
2019-11-14,23.285,23.285,23.28,23.28,311,17.5364029037025,17.5364029037025,17.5326373029073,17.5326373029073,412.94871244496,0.0,1.0
2019-11-15,23.25,23.25,23.25,23.25,31,17.5100436981355,17.5100436981355,17.5100436981355,17.5100436981355,41.1620903080183,0.0,1.0
2019-11-18,23.3,23.301,23.3,23.301,240,17.5476997060884,17.5484528262475,17.5476997060884,17.5484528262475,318.674247545949,0.0,1.0
2019-11-19,23.34,23.354,23.34,23.354,141,17.5778245124508,17.5883681946777,17.5778245124508,17.5883681946777,187.221120433245,0.0,1.0
2019-11-20,23.335,23.34,23.335,23.34,981,17.5740589116555,17.5778245124508,17.5740589116555,17.5778245124508,1302.58098684407,0.0,1.0
2019-11-21,23.285,23.34,23.285,23.32,1308,17.5364029037025,17.5778245124508,17.5364029037025,17.5627621092696,1736.77464912543,0.0,1.0
2019-11-22,23.285,23.303,23.27,23.28,1943,17.5364029037025,17.5499590665656,17.5251061013167,17.5326373029073,2579.93359575742,0.0,1.0
2019-11-25,23.297,23.33,23.293,23.33,2024,17.5454403456113,17.5702933108602,17.542427864975,17.5702933108602,2687.48615430416,0.0,1.0
2019-11-26,23.335,23.35,23.315,23.319,1238,17.5740589116555,17.5853557140414,17.5589965084743,17.5620089891106,1643.82799359119,0.0,1.0
2019-11-27,23.285,23.3,23.285,23.3,152,17.5364029037025,17.5476997060884,17.5364029037025,17.5476997060884,201.827023445768,0.0,1.0
2019-11-29,23.34,23.39,23.34,23.39,6645,17.5778245124508,17.6154805204038,17.5778245124508,17.6154805204038,8823.29322892847,0.0,1.0
2019-12-02,23.35,23.36,23.347,23.36,2223,17.5853557140414,17.592886915632,17.5830963535642,17.592886915632,2951.72021789435,0.0,1.0
2019-12-03,23.365,23.46,23.365,23.46,989,17.5966525164273,17.668198931538,17.5966525164273,17.668198931538,1313.20346176226,0.0,1.0
2019-12-04,23.325,23.346,23.325,23.346,100,17.5665277100649,17.5823432334052,17.5665277100649,17.5823432334052,132.780936477479,0.0,1.0
2019-12-05,23.33,23.34,23.33,23.34,581,17.5702933108602,17.5778245124508,17.5702933108602,17.5778245124508,771.457240934152,0.0,1.0
2019-12-06,23.24,23.27,23.24,23.27,101,17.5025124965449,17.5251061013167,17.5025124965449,17.5251061013167,134.108745842253,0.0,1.0
2019-12-09,23.245,23.27,23.234,23.27,1484,17.5062780973402,17.5251061013167,17.4979937755905,17.5251061013167,1970.46909732578,0.0,1.0
2019-12-10,23.265,23.28,23.262,23.275,2755,17.5213405005214,17.5326373029073,17.5190811400442,17.5288717021119,3658.11479995453,0.0,1.0
2019-12-11,23.295,23.33,23.29,23.31,19940,17.5439341052931,17.5702933108602,17.5401685044978,17.555230907679,26476.5187336093,0.0,1.0
2019-12-12,23.372,23.372,23.35,23.35,265,17.6019243575407,17.6019243575407,17.5853557140414,17.5853557140414,351.869481665319,0.0,1.0
2019-12-13,23.362,23.362,23.362,23.362,280,17.5943931559501,17.5943931559501,17.5943931559501,17.5943931559501,371.786622136941,0.0,1.0
2019-12-16,23.415,23.51,23.38,23.38,575256,17.6343085243803,17.705854939491,17.6079493188132,17.6079493188132,763830.303942884,0.0,1.0
2019-12-17,23.395,23.499,23.395,23.499,535,17.6192461211991,17.6975706177413,17.6192461211991,17.6975706177413,710.378010154511,0.0,1.0
2019-12-18,23.435,23.445,23.42,23.445,1734,17.6493709275615,17.6569021291521,17.6380741251756,17.6569021291521,2302.42143851948,0.0,1.0
2019-12-19,23.516,23.518,23.516,23.518,192,17.7103736604453,17.7118799007634,17.7103736604453,17.7118799007634,254.939398036759,0.0,1.0
2019-12-20,23.508,23.58,23.48,23.54,7266,17.7043486991728,17.7585733506251,17.6832613347192,17.7284485442627,9647.86284445362,0.0,1.0
2019-12-23,23.515,23.54,23.5,23.5,954,17.7533015095117,17.7721759529622,17.7419768434414,17.7419768434414,1263.61341793136,0.058,1.0
2019-12-24,23.597,23.608,23.597,23.608,444,17.8152096840293,17.8235144391475,17.8152096840293,17.8235144391475,588.096810861133,0.0,1.0
2019-12-26,23.719,23.837,23.649,23.72,1781,17.9073169680675,17.9964043411538,17.8544685264062,17.9080719458056,2359.00995527857,0.0,1.0
2019-12-27,23.736,23.76,23.736,23.76,523,17.9201515896139,17.9382710553263,17.9201515896139,17.9382710553263,692.735657838677,0.0,1.0
2019-12-30,23.77,23.77,23.75,23.75,139,17.9458208327065,17.9458208327065,17.9307212779461,17.9307212779461,184.111388985806,0.0,1.0
2019-12-31,23.678,23.702,23.678,23.702,251,17.8763628808088,17.8944823465212,17.8763628808088,17.8944823465212,332.460134067893,0.0,1.0
2020-01-02,23.694,23.694,23.68,23.68,284,17.8884425246171,17.8884425246171,17.8778728362848,17.8778728362848,376.170032172437,0.0,1.0
2020-01-03,23.745,23.81,23.745,23.8,3586,17.926946389256,17.9760199422273,17.926946389256,17.9684701648471,4749.80892736043,0.0,1.0
2020-01-06,23.891,23.902,23.891,23.902,945,18.0371731390068,18.045477894125,18.0371731390068,18.045477894125,1251.69253663012,0.0,1.0
2020-01-07,23.875,23.875,23.802,23.83,6715,18.0250934951985,18.0250934951985,17.9699801203231,17.9911194969876,8894.30199309124,0.0,1.0
2020-01-08,23.645,23.81,23.645,23.81,1033,17.8514486154542,17.9760199422273,17.8514486154542,17.9760199422273,1368.2522649089,0.0,1.0
2020-01-09,23.622,23.622,23.55,23.55,1461,17.8340841274797,17.8340841274797,17.7797257303424,17.7797257303424,1935.15639790117,0.0,1.0
2020-01-10,23.749,23.749,23.749,23.749,51,17.9299663002081,17.9299663002081,17.9299663002081,17.9299663002081,67.5516607070222,0.0,1.0
2020-01-13,23.705,23.75,23.699,23.699,4635,17.8967472797353,17.9307212779461,17.8922174133072,17.8922174133072,6139.25387013819,0.0,1.0
2020-01-14,23.78,23.78,23.77,23.77,792,17.9533706100867,17.9533706100867,17.9458208327065,17.9458208327065,1049.03755450905,0.0,1.0
2020-01-15,23.728,23.765,23.676,23.676,742,17.9141117677097,17.9420459440164,17.8748529253327,17.8748529253327,982.810436168833,0.0,1.0
2020-01-16,23.66,23.699,23.62,23.63,7273,17.8627732815244,17.8922174133072,17.8325741720037,17.8401239493839,9633.3966337681,0.0,1.0
2020-01-17,23.743,23.76,23.681,23.681,12815,17.92543643378,17.9382710553263,17.8786278140228,17.8786278140228,16974.0104305978,0.0,1.0
2020-01-21,23.58,23.74,23.58,23.66,112272,17.8023750624829,17.9231715005659,17.8023750624829,17.8627732815244,148709.020605859,0.0,1.0
2020-01-22,23.475,23.57,23.475,23.57,332878,17.723102399991,17.7948252851027,17.723102399991,17.7948252851027,440911.0139771,0.0,1.0
2020-01-23,23.334,23.38,23.3,23.3,14343,17.6166505389303,17.6513795148792,17.5909812958377,17.5909812958377,18997.9111670749,0.0,1.0
2020-01-24,23.123,23.18,23.06,23.18,65925,17.4573502362083,17.5003839672754,17.4097866387132,17.5003839672754,87320.4555315774,0.0,1.0
2020-01-27,22.938,22.94,22.82,22.887,3428,17.3176793546749,17.3191893101509,17.2285919815887,17.2791754900359,4540.53123340533,0.0,1.0
2020-01-28,22.94,22.94,22.905,22.935,1913,17.3191893101509,17.3191893101509,17.2927650893203,17.3154144214608,2533.84954769674,0.0,1.0
2020-01-29,22.88,22.912,22.88,22.912,57182,17.2738906458698,17.2980499334864,17.2738906458698,17.2980499334864,75739.9816186067,0.0,1.0
2020-01-30,22.8237,22.8237,22.798,22.798,132,17.2313853992193,17.2313853992193,17.2119824713522,17.2119824713522,174.839592418175,0.0,1.0
2020-01-31,22.675,22.71,22.6,22.695,85748,17.1191202095759,17.1455444304066,17.0624968792245,17.1342197643363,113576.85886874,0.0,1.0
2020-02-03,22.55,22.653,22.53,22.653,1301,17.0247479923236,17.1025106993395,17.0096484375632,17.1025106993395,1723.22961921247,0.0,1.0
2020-02-04,22.52,22.57,22.52,22.55,17443,17.002098660183,17.039847547084,17.002098660183,17.0247479923236,23103.9925041684,0.0,1.0
2020-02-05,22.62,22.62,22.57,22.57,1402,17.0775964339849,17.0775964339849,17.039847547084,17.039847547084,1857.00839825971,0.0,1.0
2020-02-06,22.65,22.686,22.59,22.64,13930,17.1002457661255,17.1274249646941,17.0549471018443,17.0926959887453,18450.8751695846,0.0,1.0
2020-02-07,22.765,22.81,22.7,22.707,8274,17.1870682059976,17.2210422042085,17.1379946530264,17.1432794971925,10959.2635429393,0.0,1.0
2020-02-10,22.665,22.77,22.665,22.72,661,17.1115704321957,17.1908430946877,17.1115704321957,17.1530942077868,875.522504457682,0.0,1.0
2020-02-11,22.725,22.725,22.725,22.725,151,17.1568690964769,17.1568690964769,17.1568690964769,17.1568690964769,200.005897387458,0.0,1.0
2020-02-12,22.735,22.8,22.717,22.79,6753,17.1644188738571,17.2134924268283,17.1508292745727,17.2059426494481,8944.6346030298,0.0,1.0
2020-02-13,22.75,22.75,22.75,22.75,42,17.1757435399273,17.1757435399273,17.1757435399273,17.1757435399273,55.6307794057831,0.0,1.0
2020-02-14,22.76,22.76,22.76,22.76,103,17.1832933173075,17.1832933173075,17.1832933173075,17.1832933173075,136.427863780849,0.0,1.0
2020-02-18,22.98,22.98,22.925,22.94,8558,17.3493884196717,17.3493884196717,17.3078646440806,17.3191893101509,11335.4335751117,0.0,1.0
2020-02-19,23.04,23.04,22.96,22.96,1151,17.3946870839528,17.3946870839528,17.3342888649113,17.3342888649113,1524.54826419181,0.0,1.0
2020-02-20,23.04,23.1,23.017,23.1,700,17.3946870839528,17.4399857482339,17.3773225959784,17.4399857482339,927.179656763049,0.0,1.0
2020-02-21,23.086,23.086,23.086,23.086,0,17.4294160599017,17.4294160599017,17.4294160599017,17.4294160599017,0,0.0,1.0
2020-02-24,23.05,23.07,23.05,23.07,2232,17.402236861333,17.4173364160934,17.402236861333,17.4173364160934,2956.37856270732,0.0,1.0
2020-02-25,22.82,22.882,22.82,22.854,1076,17.2285919815887,17.2754006013458,17.2285919815887,17.2542612246813,1425.20758668148,0.0,1.0
2020-02-26,22.703,22.74,22.679,22.739,7150,17.1402595862405,17.1681937625472,17.122140120528,17.1674387848091,9470.47792265113,0.0,1.0
2020-02-27,22.441,22.6,22.441,22.6,426,16.9424554188795,17.0624968792245,16.9424554188795,17.0624968792245,564.255048258657,0.0,1.0
2020-02-28,22.081,22.122,22.03,22.113,11756,16.6706634331928,16.7016175204515,16.6321595685538,16.6948227208094,15571.320064152,0.0,1.0
2020-03-02,22.085,22.09,22.085,22.09,2468,16.6736833441449,16.6774582328349,16.6736833441449,16.6774582328349,3268.97056127314,0.0,1.0
2020-03-03,22.23,22.33,22.23,22.33,8254,16.7831551161576,16.8586528899595,16.7831551161576,16.8586528899595,10932.7726956031,0.0,1.0
2020-03-04,22.153,22.26,22.153,22.25,3275,16.7250218303301,16.8058044482981,16.7250218303301,16.798254670918,4337.87625128427,0.0,1.0
2020-03-05,22.234,22.27,22.234,22.27,6727,16.7861750271096,16.8133542256783,16.7861750271096,16.8133542256783,8910.19650149293,0.0,1.0
2020-03-06,22.178,22.178,22.102,22.102,576,16.7438962737806,16.7438962737806,16.6865179656912,16.6865179656912,762.936403279309,0.0,1.0
2020-03-09,22.04,22.04,21.8,21.8,458,16.639709345934,16.639709345934,16.4585146888095,16.4585146888095,606.640403996395,0.0,1.0
2020-03-10,22.06,22.15,22.06,22.088,395,16.6548089006944,16.7227568971161,16.6548089006944,16.6759482773589,523.19423488772,0.0,1.0
2020-03-11,21.925,22.06,21.89,22.06,7024,16.5528869060618,16.6548089006944,16.5264626852312,16.6548089006944,9303.58558443383,0.0,1.0
2020-03-12,21.712,21.865,21.58,21.78,5882,16.3920766478638,16.5075882417807,16.2924195864454,16.4434151340491,7790.95820154325,0.0,1.0
2020-03-13,21.548,21.72,21.43,21.72,10970,16.2682602988288,16.398116469768,16.1791729257425,16.398116469768,14530.2297638438,0.0,1.0
2020-03-16,21.276,21.415,21.23,21.23,72789,16.0629063540877,16.1678482596723,16.0281773781388,16.0281773781388,96412.114337322,0.0,1.0
2020-03-17,21.343,21.4,21.27,21.27,11742,16.1134898625349,16.156523593602,16.0583764876595,16.0583764876595,15552.7764710168,0.0,1.0
2020-03-18,21.215,21.38,21.18,21.34,64620,16.0168527120685,16.1414240388416,15.9904284912379,16.1112249293209,85591.9277428976,0.0,1.0
2020-03-19,21.365,21.45,21.32,21.32,7982,16.1300993727713,16.1942724805029,16.0961253745605,16.0961253745605,10572.4971718324,0.0,1.0
2020-03-20,21.2,21.82,21.064,21.82,13012,16.0055280459982,16.4736142435699,15.9028510736277,16.4736142435699,17234.9452768583,0.0,1.0
2020-03-23,21.397,21.43,21.2,21.2,68600,16.1542586603879,16.1791729257425,16.0055280459982,16.0055280459982,90863.606362779,0.0,1.0
2020-03-24,21.83,21.83,21.42,21.42,10944,16.505587550775,16.505587550775,16.1955879678241,16.1955879678241,14474.3420532632,0.03235,1.0
2020-03-25,21.66,21.67,21.4,21.66,1996,16.3770511383319,16.3846121037697,16.1804660369484,16.3770511383319,2639.87451921724,0.0,1.0
2020-03-26,21.74,22.1,21.545,21.72,4661,16.4375388618345,16.7097336175963,16.2901000357969,16.4224169309589,6164.55668039656,0.0,1.0
2020-03-27,21.44,21.455,21.311,21.311,4314,16.2107098986997,16.2220513468565,16.1131734445518,16.1131734445518,5705.6205791098,0.0,1.0
2020-03-30,21.19,21.261,21.1,21.261,3114,16.0216857627541,16.0753686173626,15.9536370738136,16.0753686173626,4118.52166976075,0.0,1.0
2020-03-31,21.19,21.19,21.19,21.19,11,16.0216857627541,16.0216857627541,16.0216857627541,16.0216857627541,14.5484066690328,0.0,1.0
2020-04-01,21.33,21.41,21.33,21.35,49167,16.1275392788836,16.1880270023863,16.1275392788836,16.1426612097593,65027.4100633036,0.0,1.0
2020-04-02,21.46,21.46,21.35,21.35,1638,16.2258318295754,16.2258318295754,16.1426612097593,16.1426612097593,2166.39001126143,0.0,1.0
2020-04-03,21.375,21.38,21.33,21.38,2712,16.1615636233539,16.1653441060728,16.1275392788836,16.1653441060728,3586.84353512882,0.0,1.0
2020-04-06,21.445,21.55,21.36,21.448,3781,16.2144903814187,16.2938805185158,16.1502221751971,16.21675867105,5000.68414687391,0.0,1.0
2020-04-07,21.41,21.41,21.292,21.292,685,16.1880270023863,16.1880270023863,16.0988076102199,16.0988076102199,905.968960753407,0.0,1.0
2020-04-08,21.355,21.44,21.337,21.38,1671,16.1464416924782,16.2107098986997,16.1328319546901,16.1653441060728,2210.03523126854,0.0,1.0
2020-04-09,21.34,21.48,21.34,21.392,2741,16.1351002443215,16.240953760451,16.1351002443215,16.1744172645982,3625.19842543809,0.0,1.0
2020-04-13,21.48,21.55,21.46,21.55,1760,16.240953760451,16.2938805185158,16.2258318295754,16.2938805185158,2327.74506704526,0.0,1.0
2020-04-14,21.55,22.46,21.51,22.46,1743,16.2938805185158,16.981928373358,16.2636366567645,16.981928373358,2305.26116582948,0.0,1.0
2020-04-15,21.33,21.52,21.25,21.52,12535,16.1275392788836,16.2711976222024,16.067051555381,16.2711976222024,16578.5706905752,0.0,1.0
2020-04-16,21.32,21.39,21.271,21.31,5587,16.1199783134458,16.1729050715106,16.0829295828005,16.112417348008,7389.26800544424,0.0,1.0
2020-04-17,21.365,21.9,21.22,21.9,7673,16.154002657916,16.5585143088398,16.0443686590676,16.5585143088398,10148.1749428627,0.0,1.0
2020-04-20,21.285,21.3,21.24,21.251,1099,16.0935149344134,16.1048563825702,16.0594905899432,16.0678076519248,1453.51808447883,0.0,1.0
2020-04-21,21.27,21.319,21.196,21.196,1223,16.0821734862567,16.119222216902,16.0262223420168,16.0262223420168,1617.51830511156,0.0,1.0
2020-04-22,21.295,21.32,21.26,21.32,1293,16.1010758998513,16.1199783134458,16.0746125208189,16.1199783134458,1710.09907482358,0.0,1.0
2020-04-23,21.425,21.58,21.305,21.53,8858,16.199368450543,16.3165634148293,16.1086368652891,16.2787585876402,11715.4351158448,0.0,1.0
2020-04-24,21.405,21.53,21.34,21.53,1499,16.1842465196673,16.2787585876402,16.1351002443215,16.2787585876402,1982.55105426185,0.0,1.0
2020-04-27,21.425,21.59,21.37,21.37,5119,16.199368450543,16.3241243802671,16.157783140635,16.157783140635,6770.2994307981,0.0,1.0
2020-04-28,21.42,21.422,21.4,21.4,780,16.1955879678241,16.1971001609117,16.1804660369484,16.1804660369484,1031.61429107687,0.0,1.0
2020-04-29,21.45,21.52,21.285,21.5,3476,16.2182708641376,16.2711976222024,16.0935149344134,16.2560756913267,4597.29650741437,0.0,1.0
2020-04-30,21.35,21.5,21.3,21.5,1801,16.1426612097593,16.2560756913267,16.1048563825702,16.2560756913267,2381.97094644801,0.0,1.0
2020-05-01,21.41,22.8,21.388,22.8,3521,16.1880270023863,17.2390011982441,16.171392878423,17.2390011982441,4656.81271651496,0.0,1.0
2020-05-04,21.44,21.67,21.31,21.67,2531,16.2107098986997,16.3846121037697,16.112417348008,16.3846121037697,3347.45611630202,0.0,1.0
2020-05-05,21.51,21.57,21.4,21.49,15987,16.2636366567645,16.3090024493915,16.1804660369484,16.2485147258889,21144.1252198026,0.0,1.0
2020-05-06,21.51,21.56,21.46,21.46,16556,16.2636366567645,16.3014414839537,16.2258318295754,16.2258318295754,21896.6746193189,0.0,1.0
2020-05-07,21.51,21.545,21.42,21.42,3804,16.2636366567645,16.2901000357969,16.1955879678241,16.1955879678241,5031.10354263646,0.0,1.0
2020-05-08,21.52,21.52,21.51,21.51,934,16.2711976222024,16.2711976222024,16.2636366567645,16.2636366567645,1235.29198444333,0.0,1.0
2020-05-11,21.34,21.64,21.33,21.5,3634,16.1351002443215,16.3619292074563,16.1275392788836,16.2560756913267,4806.26453047866,0.0,1.0
2020-05-12,21.386,21.47,21.361,21.47,855,16.1698806853355,16.2333927950132,16.1509782717409,16.2333927950132,1130.80797291119,0.0,1.0
2020-05-13,21.38,21.41,21.38,21.39,276,16.1653441060728,16.1880270023863,16.1653441060728,16.1729050715106,365.032749150278,0.0,1.0
2020-05-14,21.342,21.38,21.342,21.38,1164,16.136612437409,16.1653441060728,16.136612437409,16.1653441060728,1539.48594206857,0.0,1.0
2020-05-15,21.49,21.53,21.4,21.501,1543,16.2485147258889,16.2787585876402,16.1804660369484,16.2568317878705,2040.74468093797,0.0,1.0
2020-05-18,21.39,21.96,21.384,21.96,390,16.1729050715106,16.6038801014667,16.1683684922479,16.6038801014667,515.807145538437,0.0,1.0
2020-05-19,21.409,21.409,21.409,21.409,57,16.1872709058425,16.1872709058425,16.1872709058425,16.1872709058425,75.3871981940792,0.0,1.0
2020-05-20,21.41,21.46,21.37,21.46,2063,16.1880270023863,16.2258318295754,16.157783140635,16.2258318295754,2728.48754165588,0.0,1.0
2020-05-21,21.455,21.67,21.34,21.41,3231,16.2220513468565,16.3846121037697,16.1351002443215,16.1880270023863,4273.26381342228,0.0,1.0
2020-05-22,21.4,21.45,21.38,21.38,667,16.1804660369484,16.2182708641376,16.1653441060728,16.1653441060728,882.162477113175,0.0,1.0
2020-05-26,21.411,21.411,21.34,21.34,189,16.18878309893,16.18878309893,16.1351002443215,16.1351002443215,249.968078222474,0.0,1.0
2020-05-27,21.461,21.61,21.45,21.45,961,16.2265879261192,16.3392463111428,16.2182708641376,16.2182708641376,1271.00170990369,0.0,1.0
2020-05-28,21.418,21.42,21.4,21.42,805,16.1940757747365,16.1955879678241,16.1804660369484,16.1955879678241,1064.67885168831,0.0,1.0
2020-05-29,21.424,21.424,21.37,21.42,913,16.1986123539992,16.1986123539992,16.157783140635,16.1955879678241,1207.51775352973,0.0,1.0
2020-06-01,21.468,21.468,21.37,21.37,1328,16.2318806019257,16.2318806019257,16.157783140635,16.157783140635,1756.3894596796,0.0,1.0
2020-06-02,21.425,21.5,21.39,21.41,2165,16.199368450543,16.2560756913267,16.1729050715106,16.1880270023863,2863.39094895056,0.0,1.0
2020-06-03,21.395,21.41,21.395,21.41,929,16.1766855542295,16.1880270023863,16.1766855542295,16.1880270023863,1228.67907232105,0.0,1.0
2020-06-04,21.6,21.64,21.41,21.41,13714,16.331685345705,16.3619292074563,16.1880270023863,16.1880270023863,18137.8953690105,0.0,1.0
2020-06-05,21.396,21.58,21.35,21.41,3848,16.1774416507733,16.3165634148293,16.1426612097593,16.1880270023863,5089.29716931258,0.0,1.0
2020-06-08,21.39,21.58,21.355,21.58,1769,16.1729050715106,16.3165634148293,16.1464416924782,16.3165634148293,2339.64830886537,0.0,1.0
2020-06-09,21.392,21.392,21.392,21.392,489,16.1744172645982,16.1744172645982,16.1744172645982,16.1744172645982,646.742805559732,0.0,1.0
2020-06-10,21.418,21.49,21.41,21.49,6712,16.1940757747365,16.2485147258889,16.1880270023863,16.2485147258889,8877.17323295896,0.0,1.0
2020-06-11,21.415,21.67,21.33,21.33,3310,16.1918074851052,16.3846121037697,16.1275392788836,16.1275392788836,4377.74782495442,0.0,1.0
2020-06-12,21.436,21.5,21.436,21.5,607,16.2076855125246,16.2560756913267,16.2076855125246,16.2560756913267,802.807531645722,0.0,1.0
2020-06-15,21.4,21.42,21.36,21.42,1323,16.1804660369484,16.1955879678241,16.1502221751971,16.1955879678241,1749.77654755732,0.0,1.0
2020-06-16,21.42,21.43,21.42,21.43,408,16.1955879678241,16.2031489332619,16.1955879678241,16.2031489332619,539.613629178672,0.0,1.0
2020-06-17,21.295,21.38,21.252,21.38,23507,16.1010758998513,16.1653441060728,16.0685637484686,16.1653441060728,31089.9450517231,0.0,1.0
2020-06-18,21.325,21.325,21.325,21.325,183,16.1237587961647,16.1237587961647,16.1237587961647,16.1237587961647,242.032583675729,0.0,1.0
2020-06-19,21.395,21.43,21.32,21.41,4601,16.1766855542295,16.2031489332619,16.1199783134458,16.1880270023863,6085.20173492911,0.0,1.0
2020-06-22,21.385,21.428,21.385,21.412,1128,16.1691245887917,16.2016367401744,16.1691245887917,16.1895391954738,1491.87297478809,0.0,1.0
2020-06-23,21.39,21.41,21.39,21.41,218,16.1729050715106,16.1880270023863,16.1729050715106,16.1880270023863,288.322968531742,0.0,1.0
2020-06-24,21.415,21.43,21.405,21.43,1009,16.1918074851052,16.2031489332619,16.1842465196673,16.2031489332619,1334.48566627765,0.0,1.0
2020-06-25,21.455,21.51,21.427,21.51,2763,16.2220513468565,16.2636366567645,16.2008806436306,16.2636366567645,3654.29523877615,0.0,1.0
2020-06-26,21.44,21.47,21.4,21.47,508,16.2107098986997,16.2333927950132,16.1804660369484,16.2333927950132,671.871871624428,0.0,1.0
2020-06-29,21.4251,21.4251,21.4001,21.415,2448,16.1994440601974,16.1994440601974,16.1805416466028,16.1918074851052,3237.68177507203,0.0,1.0
2020-06-30,21.435,21.48,21.4,21.41,12259,16.2069294159808,16.240953760451,16.1804660369484,16.1880270023863,16213.5379414249,0.0,1.0
2020-07-01,21.405,21.405,21.38,21.38,1164,16.1842465196673,16.1842465196673,16.1653441060728,16.1653441060728,1539.48594206857,0.0,1.0
2020-07-02,21.445,21.49,21.403,21.422,9279,16.2144903814187,16.2485147258889,16.1827343265798,16.1971001609117,12272.2423165414,0.0,1.0
2020-07-06,21.478,21.55,21.45,21.49,7153,16.2394415673635,16.2938805185158,16.2182708641376,16.2485147258889,9460.43208214471,0.0,1.0
2020-07-07,21.475,21.54,21.475,21.54,10995,16.2371732777321,16.286319553078,16.2371732777321,16.286319553078,14541.7937569106,0.0,1.0
2020-07-08,21.485,21.5,21.485,21.5,1950,16.24473424317,16.2560756913267,16.24473424317,16.2560756913267,2579.03572769218,0.0,1.0
2020-07-09,21.53,21.6,21.481,21.481,11376,16.2787585876402,16.331685345705,16.2417098569948,16.2417098569948,15045.6976606289,0.0,1.0
2020-07-10,21.61,21.65,21.54,21.65,1398,16.3392463111428,16.3694901728941,16.286319553078,16.3694901728941,1848.97022939163,0.0,1.0
2020-07-13,21.7,21.76,21.67,21.67,5519,16.4072950000832,16.4526607927102,16.3846121037697,16.3846121037697,7299.33240058113,0.0,1.0
2020-07-14,21.671,21.68,21.665,21.68,1970,16.3853682003135,16.3921730692076,16.3808316210508,16.3921730692076,2605.48737618134,0.0,1.0
2020-07-15,21.675,21.7,21.64,21.67,8625,16.3883925864887,16.4072950000832,16.3619292074563,16.3846121037697,11407.2734109462,0.0,1.0
2020-07-16,21.655,21.71,21.62,21.71,5834,16.373270655613,16.4148559655211,16.3468072765806,16.4148559655211,7715.94586428524,0.0,1.0
2020-07-17,21.68,21.69,21.648,21.65,4678,16.3921730692076,16.3997340346454,16.3679779798065,16.3694901728941,6187.04058161232,0.0,1.0
2020-07-20,21.763,21.763,21.67,21.67,11805,16.4549290823415,16.4549290823415,16.3846121037697,16.3846121037697,15613.0855207212,0.0,1.0
2020-07-21,21.935,21.97,21.84,21.89,12905,16.5849776878721,16.6114410669045,16.5131485162128,16.5509533434019,17067.9261876245,0.0,1.0
2020-07-22,22.0923,22.0923,21.95,21.95,2931,16.7039116742092,16.7039116742092,16.5963191360289,16.5963191360289,3876.48908608501,0.0,1.0
2020-07-23,22.025,22.149,22.0173,22.11,11471,16.6530263768126,16.7467823482416,16.6472044334255,16.7172945830341,15171.3429909523,0.0,1.0
2020-07-24,22.0598,22.14,22.0468,22.13,6490,16.6793385365362,16.7399774793476,16.669509281467,16.7324165139098,8583.55993472939,0.0,1.0
2020-07-27,22.24,22.2999,22.15,22.15,3698,16.8155871337258,16.8608773166984,16.7475384447854,16.7475384447854,4890.90980564396,0.0,1.0
2020-07-28,22.32,22.34,22.26,22.269,4882,16.8760748572285,16.8911967881041,16.8307090646015,16.8375139334955,6456.84739620165,0.0,1.0
2020-07-29,22.25,22.36,22.245,22.35,2781,16.8231480991637,16.9063187189798,16.8193676164448,16.8987577535419,3678.10172241639,0.0,1.0
2020-07-30,22.193,22.2,22.0887,22.14,11560,16.7800505961681,16.7853432719745,16.7011897266515,16.7399774793476,15289.052826729,0.0,1.0
2020-07-31,22.2922,22.309,22.18,22.24,7918,16.8550553733113,16.8677577952469,16.7702213410989,16.8155871337258,10472.2076368547,0.0,1.0
2020-08-03,22.2905,22.33,22.24,22.25,5069,16.8537700091869,16.8836358226663,16.8155871337258,16.8231480991637,6704.17030957521,0.0,1.0
2020-08-04,22.48,22.4899,22.29,22.29,5971,16.9970503042337,17.0045356600171,16.853391960915,16.853391960915,7897.13965643591,0.0,1.0
2020-08-05,22.5752,22.71,22.5752,22.6699,3576,17.0690306952018,17.1709525093037,17.0690306952018,17.140633037898,4729.55474986013,0.0,1.0
2020-08-06,22.79,22.84,22.705,22.84,14223,17.2314402328063,17.2692450599954,17.1671720265848,17.2692450599954,18811.0898230595,0.0,1.0
2020-08-07,22.5793,22.609,22.4844,22.49,5147,17.0721306910313,17.0945867583816,17.0003771290263,17.0046112696715,6807.33173868291,0.0,1.0
2020-08-10,22.6935,22.77,22.685,22.72,3910,17.1584769163313,17.2163183019306,17.1520500957091,17.1785134747415,5171.29727962894,0.0,1.0
2020-08-11,22.2429,22.5438,22.22,22.4765,7972,16.8177798137028,17.045289263727,16.8004652028502,16.9944039663304,10543.6270877755,0.0,1.0
2020-08-12,22.3,22.47,22.3,22.47,6336,16.8609529263528,16.9894893387959,16.8609529263528,16.9894893387959,8379.88224136292,0.0,1.0
2020-08-13,22.5042,22.53,22.4157,22.47,5993,17.0153478405932,17.0348551314228,16.9484332964685,16.9894893387959,7926.23646977399,0.0,1.0
2020-08-14,22.445,22.539,22.37,22.52,2567,16.9705869252013,17.0416600003169,16.9138796844176,17.027294165985,3395.06908358248,0.0,1.0
2020-08-17,22.64,22.69,22.5501,22.59,11794,17.1180257512389,17.155830578428,17.0500526719528,17.0802209240498,15598.5371140521,0.0,1.0
2020-08-18,22.751,22.8,22.7099,22.71,2333,17.2019524675988,17.2390011982441,17.1708768996493,17.1709525093037,3085.58479625942,0.0,1.0
2020-08-19,22.6571,22.89,22.6571,22.85,8830,17.1309550021376,17.3070498871846,17.1309550021376,17.2768060254333,11678.40280796,0.0,1.0
2020-08-20,22.735,22.735,22.5657,22.5657,730,17.1898549228983,17.1898549228983,17.0618477780359,17.0618477780359,965.485169853995,0.0,1.0
2020-08-21,22.53,22.62,22.45,22.58,10613,17.0348551314228,17.1029038203633,16.9743674079202,17.0726599586119,14036.5672707678,0.0,1.0
2020-08-24,22.625,22.69,22.5872,22.64,4895,17.1066843030822,17.155830578428,17.0781038537272,17.1180257512389,6474.0409677196,0.0,1.0
2020-08-25,22.75,22.77,22.72,22.73,4096,17.201196371055,17.2163183019306,17.1785134747415,17.1860744401793,5417.29761057805,0.0,1.0
2020-08-26,22.81,22.86,22.7901,22.81,7047,17.246562163682,17.2843669908711,17.2315158424607,17.246562163682,9320.23834515219,0.0,1.0
2020-08-27,22.8748,22.96,22.7299,22.96,3917,17.2955572197191,17.3599766452494,17.185998830525,17.3599766452494,5180.55535660014,0.0,1.0
2020-08-28,22.955,23.0,22.83,22.83,9461,17.3561961625304,17.3902205070007,17.2616840945576,17.2616840945576,12512.9523177927,0.0,1.0
2020-08-31,23.035,23.079,23.0341,23.079,3062,17.416683886033,17.4499521339595,17.4160033991436,17.4499521339595,4049.74738368897,0.0,1.0
2020-09-01,23.0205,23.149,23.0181,23.08,5790,17.4057204861482,17.5028788920243,17.4039058544431,17.4507082305033,7657.7522376091,0.0,1.0
2020-09-02,22.9926,23.0,22.9029,22.975,4820,17.3846253925767,17.3902205070007,17.3168035325994,17.3713180934061,6374.84728588529,0.0,1.0
2020-09-03,22.8083,22.88,22.655,22.7777,3518,17.2452767995575,17.2994889217467,17.1293671993956,17.2221402453178,4652.8449692416,0.0,1.0
2020-09-04,22.95,22.975,22.7501,22.8,9965,17.3524156798115,17.3713180934061,17.2012719807094,17.2390011982441,13179.5338597193,0.0,1.0
2020-09-08,22.5849,22.62,22.351,22.351,48125,17.0763648316765,17.1029038203633,16.8995138500857,16.8995138500857,63649.2791770186,0.0,1.0
2020-09-09,22.7049,22.72,22.6,22.6,20549,17.1670964169304,17.1785134747415,17.0877818894876,17.0877818894876,27177.7462401778,0.0,1.0
2020-09-10,22.56,22.77,22.528,22.77,14286,17.0575380277363,17.2163183019306,17.0333429383352,17.2163183019306,18894.4125158003,0.0,1.0
2020-09-11,22.72,22.78,22.665,22.739,6403,17.1785134747415,17.2238792673685,17.1369281648335,17.1928793090734,8468.49526380158,0.0,1.0
2020-09-14,22.865,22.91,22.82,22.85,9690,17.28814747359,17.3221718180602,17.2541231291198,17.2768060254333,12815.8236929935,0.0,1.0
2020-09-15,22.871,22.93,22.73,22.73,11892,17.2926840528527,17.3372937489359,17.1860744401793,17.1860744401793,15728.150191649,0.0,1.0
2020-09-16,23.105,23.22,23.025,23.11,11772,17.4696106440978,17.5565617466328,17.4091229205952,17.4733911268167,15569.4403007141,0.0,1.0
2020-09-17,23.24,23.26,23.0428,23.06,2358,17.5716836775085,17.5868056083841,17.4225814390746,17.4355862996276,3118.64935687086,0.0,1.0
2020-09-18,23.389,23.4,23.2122,23.2122,10198,17.6843420625321,17.6926591245137,17.5506641935913,17.5506641935913,13487.6955646179,0.0,1.0
2020-09-21,22.935,23.35,22.87,23.35,5108,17.3410742316548,17.6548542973246,17.2919279563089,17.6548542973246,6755.75102412906,0.0,1.0
2020-09-22,22.9675,23.15,22.9675,23.15,3004,17.3656473693277,17.503634988568,17.3656473693277,17.503634988568,3973.03760307043,0.0,1.0
2020-09-23,22.66,22.77,22.66,22.74,10451,17.1331476821146,17.2163183019306,17.1331476821146,17.1936354056172,13822.3089180056,0.0,1.0
2020-09-24,22.6953,22.75,22.61,22.69,3921,17.1598378901101,17.201196371055,17.0953428549254,17.155830578428,5185.84568629797,0.0,1.0
2020-09-25,22.71,22.78,22.69,22.69,3346,17.1709525093037,17.2238792673685,17.155830578428,17.155830578428,4425.3607922349,0.0,1.0
2020-09-28,22.82,22.86,22.669,22.7893,3114,17.2541231291198,17.2843669908711,17.1399525510086,17.2309109652257,4118.52166976075,0.0,1.0
2020-09-29,22.685,22.8,22.64,22.8,1803,17.1520500957091,17.2390011982441,17.1180257512389,17.2390011982441,2384.61611129693,0.0,1.0
2020-09-30,23.034,23.19,22.63,22.63,6541,17.4159277894893,17.5338788503194,17.1104647858011,17.1104647858011,8651.01163837669,0.0,1.0
2020-10-01,22.92,22.9647,22.865,22.865,390,17.329732783498,17.3635302990051,17.28814747359,17.28814747359,515.807145538438,0.0,1.0
2020-10-02,22.865,22.865,22.64,22.64,1924,17.28814747359,17.28814747359,17.1180257512389,17.1180257512389,2544.64858465629,0.0,1.0
2020-10-05,23.1324,23.2,23.07,23.075,3982,17.4903276893975,17.5414398157572,17.4431472650654,17.4469277477844,5266.52321418988,0.0,1.0
2020-10-06,23.255,23.43,23.22,23.22,12308,17.5830251256652,17.7153420208272,17.5565617466328,17.5565617466328,16278.3444802233,0.0,1.0
2020-10-07,23.42,23.44,23.36,23.43,10365,17.7077810553894,17.722902986265,17.6624152627624,17.7153420208272,13708.5668295023,0.0,1.0
2020-10-08,23.425,23.6,23.4015,23.6,983,17.7115615381083,17.8438784332702,17.6937932693294,17.8438784332702,1300.09852324175,0.0,1.0
2020-10-09,23.635,23.67,23.5272,23.5272,3399,17.8703418123026,17.896805191335,17.7888346048829,17.7888346048829,4495.45766073116,0.0,1.0
2020-10-12,23.465,23.68,23.44,23.66,11038,17.7418053998596,17.9043661567728,17.722902986265,17.8892442258972,14598.6648011622,0.0,1.0
2020-10-13,23.51,23.54,23.48,23.5,5234,17.7758297443298,17.7985126406433,17.7531468480163,17.768268778892,6922.39640961072,0.0,1.0
2020-10-14,23.6179,23.695,23.61,23.61,737,17.8574125614039,17.9157076049296,17.8514393987081,17.8514393987081,974.743246825203,0.0,1.0
2020-10-15,23.695,23.72,23.4781,23.497,1495,17.9157076049296,17.9346100185242,17.7517102645831,17.7660004892606,1977.26072456401,0.0,1.0
2020-10-16,23.685,23.71,23.38,23.38,27105,17.9081466394918,17.9270490530863,17.6775371936381,17.6775371936381,35848.5966149213,0.0,1.0
2020-10-19,23.78,23.88,23.7669,23.8621,8316,17.9799758111511,18.0555854655294,17.9700709464276,18.0420513373957,10998.5954417888,0.0,1.0
2020-10-20,23.98,24.0299,23.949,23.949,7011,18.1311951199076,18.1689243374424,18.1077561270504,18.1077561270504,9272.62537787177,0.0,1.0
2020-10-21,24.02,24.27,23.9711,24.27,6731,18.1614389816589,18.3504631176046,18.124465860668,18.3504631176046,8902.30229902366,0.0,1.0
2020-10-22,24.02,24.08,24.0001,24.08,5123,18.1614389816589,18.2068047742859,18.1463926604377,18.2068047742859,6775.58976049595,0.0,1.0
2020-10-23,23.92,24.5,23.85,24.5,10294,18.0858293272807,18.5243653226746,18.0329025692159,18.5243653226746,13614.6634773658,0.0,1.0
2020-10-26,23.7564,23.82,23.702,23.78,5575,17.9621319327178,18.0102196729024,17.9210002807361,17.9799758111511,7373.39701635075,0.0,1.0
2020-10-27,23.805,23.97,23.731,23.97,8030,17.9988782247457,18.1236341544698,17.9429270805058,18.1236341544698,10620.336868394,0.0,1.0
2020-10-28,23.2896,24.17,23.237,24.17,6490,17.6091860660801,18.2748534632263,17.5694153878771,18.2748534632263,8583.55993472938,0.0,1.0
2020-10-29,23.165,23.17,23.105,23.11,2837,17.5149764367248,17.5187569194437,17.4696106440978,17.4733911268167,3752.16633818601,0.0,1.0
2020-10-30,23.11,23.22,23.0595,23.14,3775,17.4733911268167,17.5565617466328,17.4352082513557,17.4960740231302,4992.74865232719,0.0,1.0
2020-11-02,23.315,23.341,23.0,23.01,8323,17.6283909182922,17.6480494284305,17.3902205070007,17.3977814724385,11007.85351876,0.0,1.0
2020-11-03,23.435,23.47,23.341,23.44,9971,17.7191225035461,17.7455858825785,17.6480494284305,17.722902986265,13187.469354266,0.0,1.0
2020-11-04,23.49,23.52,23.3901,23.43,4767,17.7607078134541,17.7833907097676,17.6851737687303,17.7153420208272,6304.75041738907,0.0,1.0
2020-11-05,23.6083,23.69,23.599,23.69,2392,17.8501540345836,17.9119271222107,17.8431223367265,17.9119271222107,3163.61715930242,0.0,1.0
2020-11-06,23.7005,23.73,23.64,23.6622,3420,17.9198661359204,17.942170983962,17.8741222950215,17.8909076382935,4523.23189164475,0.0,1.0
2020-11-09,23.6568,23.78,23.5911,23.78,4060,17.8868247169571,17.9799758111511,17.8371491740306,17.9799758111511,5369.68464329757,0.0,1.0
2020-11-10,23.835,23.88,23.73,23.73,2149,18.0215611210592,18.0555854655294,17.942170983962,17.942170983962,2842.22963015923,0.0,1.0
2020-11-11,23.7551,23.91,23.6991,23.91,7032,17.9611490072109,18.0782683618429,17.9188076007591,18.0782683618429,9300.39960878537,0.0,1.0
2020-11-12,23.65,23.77,23.6073,23.76,5163,17.8816832604594,17.9724148457133,17.8493979380398,17.9648538802755,6828.49305747422,0.0,1.0
2020-11-13,23.7251,23.84,23.7251,23.77,4576,17.9384661108974,18.0253416037781,17.9384661108974,17.9724148457133,6052.13717431768,0.0,1.0
2020-11-16,23.92,23.97,23.79,23.91,55962,18.0858293272807,18.1236341544698,17.9875367765889,18.0782683618429,74014.3576374923,0.0,1.0
2020-11-17,23.88,23.9,23.8155,23.8155,4501,18.0555854655294,18.070707396405,18.0068172384554,18.0068172384554,5952.94349248334,0.0,1.0
2020-11-18,23.96,24.04,23.91,24.0,99966,18.116073189032,18.1765609125346,18.0782683618429,18.1463170507833,132213.274643321,0.0,1.0
2020-11-19,23.8449,23.9,23.74,23.84,27905,18.0290464768426,18.070707396405,17.9497319493998,18.0253416037781,36906.6625544874,0.0,1.0
2020-11-20,23.97,24.09,23.9298,24.09,8592,18.1236341544698,18.2143657397237,18.0932390734098,18.2143657397237,11363.6281909391,0.0,1.0
2020-11-23,23.92,24.27,23.8801,24.27,13273,18.0858293272807,18.3504631176046,18.0556610751838,18.3504631176046,17554.6365198248,0.0,1.0
2020-11-24,23.945,23.95,23.7801,23.8466,6126,18.1047317408752,18.1085122235942,17.9800514208055,18.030331840967,8102.13993222686,0.0,1.0
2020-11-25,23.835,23.88,23.835,23.88,663,18.0215611210592,18.0555854655294,18.0215611210592,18.0555854655294,876.872147415341,0.0,1.0
2020-11-27,24.02,24.02,23.86,23.86,7891,18.1614389816589,18.1614389816589,18.0404635346537,18.0404635346537,10436.4979113944,0.0,1.0
2020-11-30,23.727,24.03,23.67,24.03,14678,17.9399026943306,18.1689999470968,17.896805191335,18.1689999470968,19412.8648261877,0.0,1.0
2020-12-01,23.81,23.93,23.6946,23.85,126634,18.0026587074646,18.0933902927185,17.9154051663121,18.0329025692159,167483.902738755,0.0,1.0
2020-12-02,23.755,23.755,23.62,23.62,2933,17.9610733975565,17.9610733975565,17.8590003641459,17.8590003641459,3879.13425093395,0.0,1.0
2020-12-03,23.8509,23.87,23.76,23.76,3683,18.0335830561053,18.0480245000916,17.9648538802755,17.9648538802755,4871.07106927709,0.0,1.0
2020-12-04,23.835,23.905,23.82,23.9,2951,18.0215611210592,18.0744878791239,18.0102196729024,18.070707396405,3902.94073457417,0.0,1.0
2020-12-07,23.9242,23.995,23.81,23.83,1909,18.0890049327646,18.1425365680644,18.0026587074646,18.0177806383402,2524.80984828942,0.0,1.0
2020-12-08,23.855,23.95,23.7761,23.88,7793,18.0366830519348,18.1085122235942,17.9770270346304,18.0555854655294,10306.8848337975,0.0,1.0
2020-12-09,24.0238,25.0,23.94,25.0,30541,18.1643121485253,18.9024135945659,18.1009512581563,18.9024135945659,40392.9898253575,0.0,1.0
2020-12-10,24.27,24.43,24.18,24.18,3824,18.3504631176046,18.4714385646098,18.2824144286642,18.2824144286642,5057.5551911256,0.0,1.0
2020-12-11,24.2676,24.31,24.19,24.22,38830,18.3486484858995,18.3807069793559,18.289975394102,18.3126582904155,51355.875541686,0.0,1.0
2020-12-14,24.2623,24.2999,24.1143,24.25,15788,18.3446411742175,18.3730704042637,18.2327388857376,18.335341186729,20880.9313173355,0.0,1.0
2020-12-15,24.4149,24.45,24.26,24.3,12148,18.4600215067987,18.4865604954855,18.3429021521668,18.3731460139181,16066.7312923101,0.0,1.0
2020-12-16,24.52,24.56,24.3855,24.56,14254,18.5394872535503,18.5697311153016,18.4377922684115,18.5697311153016,18852.0898782176,0.0,1.0
2020-12-17,24.78,24.8199,24.6501,24.73,15976,18.7360723549338,18.7662406070307,18.6378554138964,18.6982675277446,21129.5768131335,0.0,1.0
2020-12-18,24.865,24.91,24.81,24.88,14697,18.8003405611553,18.8343649056255,18.7587552512472,18.811682009312,19437.9938922523,0.0,1.0
2020-12-21,24.7266,24.75,24.6,24.75,11487,18.6956967994958,18.7133894586203,18.5999749770529,18.7133894586203,15192.5043097436,0.0,1.0
2020-12-22,24.5713,24.7,24.4801,24.68,16610,18.5782750062463,18.6755846314311,18.5093190014533,18.6604627005555,21968.0940702396,0.0,1.0
2020-12-23,24.7629,24.8893,24.7629,24.775,6351,18.7231431040351,18.8187137071692,18.7231431040351,18.7322918722148,8399.72097772976,0.0,1.0
2020-12-24,24.8061,24.855,24.73,24.81,2646,18.7558064747265,18.7927795957174,18.6982675277446,18.7587552512472,3499.55309511462,0.0,1.0
2020-12-28,24.89,25.5,24.7844,25.38,23189,18.8192429747498,19.2804618664572,18.7393991797264,19.1897302812033,30669.3638407458,0.0,1.0
2020-12-29,24.9877,25.03,24.92,25.03,19134,18.8931136070774,18.9250964908794,18.8419258710633,18.9250964908794,25306.2921095704,0.0,1.0
2020-12-30,25.14,25.14,25.02,25.06,84953,19.0082671106955,19.0082671106955,18.9175355254416,18.9477793871929,112357.344704941,0.0,1.0
2020-12-31,25.21,25.21,25.085,25.21,8942,19.0611938687603,19.0611938687603,18.9666818007875,19.0611938687603,11826.5320394992,0.0,1.0
2021-01-04,25.2749,25.87,25.18,25.87,24267,19.1102645344518,19.5602175876568,19.0385109724468,19.5602175876568,32095.1076943109,0.0,1.0
2021-01-05,25.755,25.8495,25.57,25.66,52371,19.4732664851218,19.5447176085093,19.333388624522,19.4014373134625,69264.9641512654,0.0,1.0
2021-01-06,25.8248,25.85,25.72,25.72,17280,19.5260420238778,19.5450956567812,19.4468031060894,19.4468031060894,22854.2242946262,0.0,1.0
2021-01-07,25.8151,26.39,25.7721,26.39,16325,19.5187078874032,19.9533877904238,19.4861957360205,19.9533877904238,21591.1580792691,0.0,1.0
2021-01-08,25.835,25.99,25.6903,25.99,16408,19.5337542086244,19.6509491729107,19.4243470387391,19.6509491729107,21700.9324204992,0.0,1.0
2021-01-11,25.6871,26.81,25.5509,26.81,19884,19.421927529799,20.2709483388125,19.3189471805358,20.2709483388125,26298.2289279135,0.0,1.0
2021-01-12,26.13,26.16,25.758,25.84,9927,19.7568026890403,19.7794855853538,19.4755347747532,19.5375346913433,13129.2757275899,0.0,1.0
2021-01-13,26.13,26.27,26.1089,26.27,97725,19.7568026890403,19.8626562051699,19.7408490519665,19.8626562051699,129249.367430112,0.0,1.0
2021-01-14,26.4149,26.46,26.115,26.31,23437,19.972214594364,20.0063145484886,19.7454612408836,19.8929000669212,30997.3642820111,0.0,1.0
2021-01-15,26.29,26.46,26.18,26.46,39829,19.8777781360455,20.0063145484886,19.7946075162294,20.0063145484886,52677.1353837191,0.0,1.0
2021-01-19,26.24,26.8502,26.1501,26.64,20475,19.8399733088564,20.3013434198726,19.7720002295703,20.1424119263695,27079.8751407679,0.0,1.0
2021-01-20,26.215,26.58,26.155,26.58,32809,19.8210708952618,20.0970461337425,19.7757051026349,20.0970461337425,43392.6067640272,0.0,1.0
2021-01-21,26.165,27.725,26.14,26.44,40518,19.7832660680727,20.9627766763736,19.7643636544781,19.9911926176129,53588.3946741702,0.0,1.0
2021-01-22,25.785,26.12,25.681,26.12,31558,19.4959493814353,19.7492417236025,19.4173153408819,19.7492417236025,41738.0561510308,0.0,1.0
2021-01-25,25.91,25.96,25.57,25.57,46423,19.5904614494081,19.6282662765973,19.333388624522,19.333388624522,61398.2438905921,0.0,1.0
2021-01-26,26.04,26.13,25.9858,26.13,8283,19.6887540000999,19.7568026890403,19.6477735674269,19.7568026890403,10954.9502217817,0.0,1.0
2021-01-27,25.859,26.09,25.78,26.09,32177,19.5519005256752,19.726558827289,19.4921688987164,19.726558827289,42556.73467177,0.0,1.0
2021-01-28,25.7806,26.18,25.7806,26.18,12925,19.4926225566427,19.7946075162294,19.4926225566427,19.7946075162294,17094.3778361135,0.0,1.0
2021-01-29,25.7713,25.97,25.7516,25.97,26318,19.4855908587855,19.6358272420351,19.470695756873,19.6358272420351,34807.7242468733,0.0,1.0
2021-02-01,26.15,26.22,25.92,26.22,77827,19.771924619916,19.8248513779807,19.598022414846,19.8248513779807,102932.622348256,0.0,1.0
2021-02-02,26.1276,26.18,26.04,26.18,22391,19.7549880573352,19.7946075162294,19.6887540000999,19.7946075162294,29613.9430660286,0.0,1.0
2021-02-03,26.29,26.29,26.115,26.121,17476,19.8777781360455,19.8777781360455,19.7454612408836,19.7499978201463,23113.4504498198,0.0,1.0
2021-02-04,26.52,26.57,26.24,26.44,57698,20.0516803411155,20.0894851683047,19.8399733088564,19.9911926176129,76310.3607263508,0.0,1.0
2021-02-05,26.6157,26.72,26.53,26.72,33887,20.1240387803555,20.2028996498721,20.0592413065534,20.2028996498721,44818.3506175924,0.0,1.0
2021-02-08,26.95,26.96,26.7097,26.81,17344,20.3768018549421,20.3843628203799,20.1951118554711,20.2709483388125,22938.8695697914,0.0,1.0
2021-02-09,27.16,27.17,26.9,27.09,32776,20.5355821291364,20.5431430945743,20.3389970277529,20.4826553710716,43348.9615440201,0.0,1.0
2021-02-10,26.96,27.23,26.8205,27.23,21531,20.3843628203799,20.5885088872012,20.2788873525222,20.5885088872012,28476.5221809951,0.0,1.0
2021-02-11,27.01,27.08,26.8969,27.08,35749,20.422167647569,20.4750944056338,20.3366531284672,20.4750944056338,47280.9990919323,0.0,1.0
2021-02-12,27.11,27.1299,26.82,26.82,24591,20.4977773019473,20.5128236231686,20.2785093042503,20.2785093042503,32523.6243998351,0.0,1.0
2021-02-16,27.49,27.5,27.2583,27.41,37771,20.7850939885847,20.7926549540225,20.6099064193903,20.7246062650821,49955.2607541854,0.0,1.0
2021-02-17,27.475,27.55,27.2907,27.42,34923,20.773752540428,20.8304597812117,20.6344039474088,20.7321672305199,46188.5460093303,0.0,1.0
2021-02-18,27.56,27.75,27.517,27.75,49955,20.8380207466495,20.9816790899682,20.8055085952668,20.9816790899682,66069.6050137759,0.0,1.0
2021-02-19,27.7608,27.87,27.6809,27.87,37159,20.989844932641,21.0724106752221,20.9294328187928,21.0724106752221,49145.8403104175,0.0,1.0
2021-02-22,28.255,28.38,27.97,28.17,73885,21.3635078445784,21.4580199125512,21.1480203296004,21.2992396383569,97719.0024310447,0.0,1.0
2021-02-23,28.31,28.55,28.0401,28.55,85773,21.4050931544865,21.5865563249943,21.2010226973195,21.5865563249943,113441.862292996,0.0,1.0
2021-02-24,28.57,28.6499,28.36,28.47,319493,21.6016782558699,21.6620903697182,21.4428979816756,21.5260686014917,422555.826537211,0.0,1.0
2021-02-25,28.34,28.5899,28.325,28.47,52861,21.4277760507999,21.6167245770912,21.4164346026432,21.5260686014917,69913.0295392497,0.0,1.0
2021-02-26,27.95,28.2,27.83,28.2,81855,21.1328983987247,21.3219225346704,21.0421668134708,21.3219225346704,108259.984353971,0.0,1.0
2021-03-01,27.87,28.74,27.79,28.74,88041,21.0724106752221,21.730214668313,21.0119229517195,21.730214668313,116441.479231665,0.0,1.0
2021-03-02,28.07,28.14,27.89,28.07,58692,21.2236299839786,21.2765567420434,21.0875326060977,21.2236299839786,77625.0076562615,0.0,1.0
2021-03-03,27.99,28.1061,27.87,28.03,52039,21.163142260476,21.2509250692092,21.0724106752221,21.1933861222273,68825.8667863455,0.0,1.0
2021-03-04,27.99,28.24,27.8414,27.99,39200,21.163142260476,21.3521663964217,21.0507863140699,21.163142260476,51845.2310387352,0.0,1.0
2021-03-05,28.43,28.43,28.1,28.15,56309,21.4958247397404,21.4958247397404,21.2463128802921,21.2841177074812,74473.293738779,0.0,1.0
2021-03-08,28.3,28.52,28.19,28.52,26128,21.3975321890486,21.5638734286808,21.3143615692325,21.5638734286808,34556.4335862264,0.0,1.0
2021-03-09,28.09,28.32,27.9693,28.32,31522,21.2387519148543,21.4126541199243,21.1474910620197,21.4126541199243,41690.4431837502,0.0,1.0
2021-03-10,28.17,28.17,27.9591,27.98,39587,21.2992396383569,21.2992396383569,21.1397788772731,21.1555812950382,52357.0704370003,0.0,1.0
2021-03-11,28.44,28.49,28.21,28.21,24848,21.5033857051782,21.5411905323673,21.3294835001082,21.3294835001082,32863.5280829207,0.0,1.0
2021-03-12,28.4,28.4599,28.26,28.45,33484,21.4731418434269,21.5184320263995,21.3672883272973,21.510946670616,44285.349900536,0.0,1.0
2021-03-15,28.31,28.4164,28.17,28.21,38390,21.4050931544865,21.4855418267449,21.2992396383569,21.3294835001082,50773.9392749245,0.0,1.0
2021-03-16,28.28,28.39,28.1701,28.39,26910,21.382410258173,21.4655808779891,21.2993152480113,21.4655808779891,35590.6930421521,0.0,1.0
2021-03-17,28.26,28.3,28.12,28.12,52778,21.3672883272973,21.3975321890486,21.2614348111678,21.2614348111678,69803.2551980197,0.0,1.0
2021-03-18,27.48,28.07,27.48,27.98,82238,20.7775330231469,21.2236299839786,20.7775330231469,21.1555812950382,108766.533422538,0.0,1.0
2021-03-19,27.81,27.86,27.4898,27.4898,36814,21.0270448825951,21.0648497097843,20.7849427692759,20.7849427692759,48689.5493739796,0.0,1.0
2021-03-22,27.81,27.91,27.675,27.91,28779,21.0270448825951,21.1026545369734,20.9249718491845,21.1026545369734,38062.5995934634,0.0,1.0
2021-03-23,27.34,27.6398,27.3,27.3,65049,20.6716795070173,20.8983572508433,20.641435645266,20.641435645266,86032.6641285379,0.0,1.0
2021-03-24,27.61,27.6799,27.48,27.48,52464,20.8758255738386,20.928676722249,20.7775330231469,20.7775330231469,69387.9643167399,0.0,1.0
2021-03-25,27.1599,27.44,27.08,27.44,21966,20.535506519482,20.7472891613956,20.4750944056338,20.7472891613956,29051.8455356342,0.0,1.0
2021-03-26,27.51,27.5299,27.41,27.41,73196,20.8002159194603,20.8152622406816,20.7246062650821,20.7246062650821,96807.7431405937,0.0,1.0
2021-03-29,27.47,27.58,27.26,27.58,40663,20.769972057709,20.8531426775251,20.6111917835147,20.8531426775251,53780.1691257167,0.0,1.0
2021-03-30,27.25,27.38,27.1,27.38,91683,20.6036308180769,20.7019233687686,20.4902163365095,20.7019233687686,121258.32442154,0.0,1.0
2021-03-31,27.555,27.7,27.1733,27.18,87677,20.8342402639306,20.943874262779,20.5456382131687,20.5507040600121,115960.059229163,0.0,1.0
2021-04-01,27.67,28.15,27.475,27.97,95752,20.9211913664656,21.2841177074812,20.773752540428,21.1480203296004,126639.912306657,0.0,1.0
2021-04-05,27.59,27.93,27.5101,27.93,29545,20.860703642963,21.1177764678491,20.8002915291147,21.1177764678491,39075.6977305977,0.0,1.0
2021-04-06,27.705,27.889,27.705,27.82,48714,20.947654745498,21.086776509554,20.947654745498,21.034605848033,64428.280225024,0.0,1.0
2021-04-07,27.78,27.78,27.581,27.78,35487,21.0043619862817,21.0043619862817,20.8538987740689,21.0043619862817,46934.4824967243,0.0,1.0
2021-04-08,27.93,27.93,27.76,27.78,22430,21.1177764678491,21.1177764678491,20.989240055406,21.0043619862817,29665.5237805824,0.0,1.0
2021-04-09,27.93,27.96,27.87,27.93,12474,21.1177764678491,21.1404593641625,21.0724106752221,21.1177764678491,16497.8931626832,0.0,1.0
2021-04-12,27.84,27.905,27.75,27.84,13728,21.0497277789086,21.0988740542545,20.9816790899682,21.0497277789086,18156.411522953,0.0,1.0
2021-04-13,27.93,27.96,27.89,27.95,22729,21.1177764678491,21.1404593641625,21.0875326060977,21.1328983987247,30060.9759254952,0.0,1.0
2021-04-14,28.41,28.48,28.09,28.1,31990,21.4807028088647,21.5336295669295,21.2387519148543,21.2463128802921,42309.4117583965,0.0,1.0
2021-04-15,28.63,28.63,28.43,28.43,54197,21.6470440484969,21.6470440484969,21.4958247397404,21.4958247397404,71679.9996583248,0.0,1.0
2021-04-16,28.58,28.72,28.48,28.72,35125,21.6092392213078,21.7150927374373,21.5336295669295,21.7150927374373,46455.7076590707,0.0,1.0
2021-04-19,28.61,28.75,28.5505,28.75,41963,21.6319221176212,21.7377756337508,21.5869343732662,21.7377756337508,55499.5262775115,0.0,1.0
2021-04-20,28.71,28.87,28.6,28.87,20892,21.7075317719995,21.8285072190047,21.6243611521834,21.8285072190047,27631.3920117668,0.0,1.0
2021-04-21,28.82,28.889,28.635,28.71,70737,21.7907023918156,21.8428730533366,21.6508245312158,21.7075317719995,93555.5129588524,0.0,1.0
2021-04-22,29.07,29.08,28.78,29.0,206897,21.9797265277613,21.9872874931991,21.7604585300643,21.9267997696965,273638.335872989,0.0,1.0
2021-04-23,29.22,29.22,29.025,29.13,105912,22.0931410093287,22.0931410093287,21.945702183291,22.0250923203882,140077.349739146,0.0,1.0
2021-04-26,29.51,29.51,29.2426,29.39,311816,22.3124090070256,22.3124090070256,22.1102287912181,22.2216774217717,412402.36126465,0.0,1.0
2021-04-27,29.62,29.6602,29.415,29.66,84728,22.3955796268417,22.4259747079018,22.2405798353663,22.425823488593,112059.763659438,0.0,1.0
2021-04-28,29.44,29.64,29.241,29.46,45222,22.2594822489608,22.4107015577174,22.1090190367481,22.2746041798365,59809.8223988186,0.0,1.0
2021-04-29,29.42,29.73,29.3,29.73,127512,22.2443603180852,22.4787502466578,22.1536287328313,22.4787502466578,168645.130107429,0.0,1.0
2021-04-30,29.46,29.47,29.2542,29.3,97620,22.2746041798365,22.2821651452743,22.118999511126,22.1536287328313,129110.496275544,0.0,1.0
2021-05-03,29.6,29.69,29.48,29.69,94167,22.3804576959661,22.4485063849065,22.2897261107121,22.4485063849065,124543.619163892,0.0,1.0
2021-05-04,29.95,29.95,29.71,29.81,59121,22.64509148629,22.64509148629,22.4636283157821,22.5392379701604,78192.3955163536,0.0,1.0
2021-05-05,29.68,30.14,29.68,30.01,44026,22.4409454194687,22.7887498296087,22.4409454194687,22.6904572789169,58228.0138191672,0.0,1.0
2021-05-06,30.0,30.48,30.0,30.0,197073,22.6828963134791,23.0458226544948,22.6828963134791,22.6828963134791,260645.286135119,0.0,1.0
2021-05-07,30.67,30.75,30.35,30.64,678610,23.1894809978135,23.2499687213161,22.947530103803,23.1667981015,897517.659061124,0.0,1.0
2021-05-10,30.41,30.77,30.2901,30.77,448010,22.99289589643,23.2650906521917,22.9022399208305,23.2650906521917,592530.151981218,0.0,1.0
2021-05-11,30.6,30.62,30.34,30.45,469764,23.1365542397487,23.1516761706243,22.9399691383652,23.0231397581813,621301.610042867,0.0,1.0
2021-05-12,30.4251,30.7,30.4021,30.7,110665,23.0043129542411,23.212163894127,22.9869227337341,23.212163894127,146363.584002593,0.0,1.0
2021-05-13,29.77,30.23,29.69,30.23,350213,22.5089941084091,22.8567985185491,22.4485063849065,22.8567985185491,463185.558616545,0.0,1.0
2021-05-14,29.79,30.09,29.74,30.09,93528,22.5241160392848,22.7509450024196,22.4863112120956,22.7509450024196,123698.488994664,0.0,1.0
2021-05-17,29.88,29.93,29.81,29.9,60783,22.5921647282252,22.6299695554143,22.5392379701604,22.6072866591009,80390.5275058021,0.0,1.0
2021-05-18,29.94,30.09,29.8498,30.02,135180,22.6375305208522,22.7509450024196,22.569330612603,22.6980182443548,178786.692138169,0.0,1.0
2021-05-19,29.49,29.61,29.3,29.61,45254,22.29728707615,22.3880186614039,22.1536287328313,22.3880186614039,59852.145036401,0.0,1.0
2021-05-20,29.364,29.56,29.33,29.56,35875,22.2020189116334,22.3502138342148,22.1763116291447,22.3502138342148,47447.6444774138,0.0,1.0
2021-05-21,29.4,29.46,29.32,29.46,28748,22.2292383872095,22.2746041798365,22.1687506637069,22.2746041798365,38021.5995383052,0.0,1.0
2021-05-24,29.57,29.59,29.3702,29.48,431301,22.3577747996526,22.3728967305282,22.2067067102048,22.2897261107121,570431.122250957,0.0,1.0
2021-05-25,29.43,29.64,29.3627,29.64,76373,22.251921283523,22.4107015577174,22.2010359861264,22.4107015577174,101009.587503095,0.0,1.0
2021-05-26,29.47,29.4799,29.19,29.35,33674,22.2821651452743,22.2896505010578,22.0704581130152,22.1914335600204,44536.6405611829,0.0,1.0
2021-05-27,29.87,29.87,29.59,29.65,67448,22.5846037627874,22.5846037627874,22.3728967305282,22.4182625231552,89205.5393648115,0.0,1.0
2021-05-28,29.77,29.94,29.7001,29.94,29110,22.5089941084091,22.6375305208522,22.4561429599987,22.6375305208522,38500.3743759587,0.0,1.0
2021-06-01,30.36,30.36,30.1,30.1,33775,22.9550910692409,22.9550910692409,22.7585059678574,22.7585059678574,44670.221386053,0.0,1.0
2021-06-02,30.27,30.39,30.15,30.39,29056,22.8870423803004,22.9777739655543,22.7963107950465,22.9777739655543,38428.9549250381,0.0,1.0
2021-06-03,30.07,30.39,29.99,30.39,39167,22.7358230715439,22.9777739655543,22.6753353480413,22.9777739655543,51801.5858187281,0.0,1.0
2021-06-04,30.37,30.42,30.2,30.2,39603,22.9626520346787,23.0004568618678,22.8341156222356,22.8341156222356,52378.2317557916,0.0,1.0
2021-06-07,30.42,30.56,30.37,30.56,21153,23.0004568618678,23.1063103779974,22.9626520346787,23.1063103779974,27976.5860245502,0.0,1.0
2021-06-08,30.61,30.62,30.32,30.32,31317,23.1441152051865,23.1516761706243,22.9248472074896,22.9248472074896,41419.3137867365,0.0,1.0
2021-06-09,30.54,30.64,30.41,30.64,56358,23.0911884471217,23.1667981015,22.99289589643,23.1667981015,74538.1002775777,0.0,1.0
2021-06-10,30.67,30.67,30.41,30.54,58265,23.1894809978135,23.1894809978135,22.99289589643,23.0911884471217,77060.264961018,0.0,1.0
2021-06-11,30.57,30.67,30.41,30.67,39571,23.1138713434352,23.1894809978135,22.99289589643,23.1894809978135,52335.909118209,0.0,1.0
2021-06-14,30.28,30.3299,30.01,30.18,95995,22.8946033457383,22.932332563273,22.6904572789169,22.81899369136,126961.2998358,0.0,1.0
2021-06-15,29.9984,30.27,29.92,30.27,71738,22.6816865590091,22.8870423803004,22.6224085899765,22.8870423803004,94879.4179657342,0.0,1.0
2021-06-16,29.81,30.1315,29.81,29.89,48415,22.5392379701604,22.7823230089865,22.5392379701604,22.599725693663,64032.8280801114,0.0,1.0
2021-06-17,29.27,29.7,29.12,29.7,77813,22.1309458365178,22.4560673503443,22.0175313549504,22.4560673503443,102914.106194314,0.0,1.0
2021-06-18,29.53,29.6354,29.2,29.2,28572,22.3275309379013,22.407223513616,22.078019078453,22.078019078453,37788.8250316005,0.0,1.0
2021-06-21,29.7,29.75,29.26,29.31,53184,22.4560673503443,22.4938721775335,22.12338487108,22.1611896982691,70340.2236623494,0.0,1.0
2021-06-22,29.675,29.7281,29.601,29.67,35251,22.4371649367498,22.4773136632246,22.3812137925098,22.4333844540308,46622.3530445523,0.0,1.0
2021-06-23,29.84,29.92,29.64,29.64,33772,22.5619208664739,22.6224085899765,22.4107015577174,22.4107015577174,44666.2536387797,0.0,1.0
2021-06-24,29.88,29.9,29.58,29.75,73116,22.5921647282252,22.6072866591009,22.3653357650904,22.4938721775335,96701.9365466368,0.0,1.0
2021-06-25,29.78,29.86,29.6,29.81,28051,22.5165550738469,22.5770427973495,22.3804576959661,22.5392379701604,37099.7595884583,0.0,1.0
2021-06-28,29.95,29.99,29.855,29.94,23177,22.64509148629,22.6753353480413,22.5732623146306,22.6375305208522,30653.4928516522,0.0,1.0
2021-06-29,29.99,30.04,29.921,30.0,22750,22.6753353480413,22.7131401752304,22.6231646865203,22.6828963134791,30088.7501564088,0.0,1.0
2021-06-30,30.29,30.3889,29.79,30.02,35874,22.9021643111761,22.9769422593562,22.5241160392848,22.6980182443548,47446.3218949894,0.0,1.0
2021-07-01,30.31,30.61,30.2301,30.54,17009,22.9172862420517,23.1441152051865,22.8568741282035,23.0911884471217,22495.8044575982,0.0,1.0
2021-07-02,30.47,30.5,30.2657,30.5,100830,23.038261689057,23.0609445853704,22.8837911651622,23.0609445853704,133355.985858053,0.0,1.0
2021-07-06,29.8653,30.3,29.735,30.3,28787,22.5810501090316,22.9097252766139,22.4825307293767,22.9097252766139,38073.1802528589,0.0,1.0
2021-07-07,29.74,29.88,29.55,29.87,29838,22.4863112120956,22.5921647282252,22.3426528687769,22.5846037627874,39463.2143809639,0.0,1.0
2021-07-08,29.75,29.7801,29.55,29.55,12304,22.4938721775335,22.5166306835013,22.3426528687769,22.3426528687769,16273.0541505254,0.0,1.0
2021-07-09,29.88,29.9299,29.74,29.74,19909,22.5921647282252,22.6298939457599,22.4863112120956,22.4863112120956,26331.293488525,0.0,1.0
2021-07-12,30.0353,30.0699,29.77,29.88,27773,22.7095865214746,22.7357474618895,22.5089941084091,22.5921647282252,36732.0816744591,0.0,1.0
2021-07-13,30.15,30.2099,30.0293,30.075,13691,22.7963107950465,22.8416009780191,22.7050499422119,22.7396035542628,18107.4759732481,0.0,1.0
2021-07-14,30.22,30.35,30.145,30.3,47987,22.8492375531113,22.947530103803,22.7925303123276,22.9097252766139,63466.7628024435,0.0,1.0
2021-07-15,30.2,30.3,30.06,30.06,19910,22.8341156222356,22.9097252766139,22.7282621061061,22.7282621061061,26332.6160709495,0.0,1.0
2021-07-16,30.34,30.45,30.31,30.34,28619,22.9399691383652,23.0231397581813,22.9172862420517,22.9399691383652,37850.9864055501,0.0,1.0
2021-07-19,29.74,30.17,29.6701,30.17,34722,22.4863112120956,22.8114327259222,22.4334600636852,22.8114327259222,45922.7069420144,0.0,1.0
2021-07-20,30.03,30.045,29.7,29.7,12702,22.7055792097926,22.7169206579493,22.4560673503443,22.4560673503443,16799.4419554596,0.0,1.0
2021-07-21,30.35,30.36,30.135,30.33,25263,22.947530103803,22.9550910692409,22.7849693468898,22.9324081729274,33412.3997890707,0.0,1.0
2021-07-22,30.455,30.47,30.22,30.34,22675,23.0269202409002,23.038261689057,22.8492375531113,22.9399691383652,29989.5564745745,0.0,1.0
2021-07-23,30.47,30.4935,30.4,30.4,15730,23.038261689057,23.0560299578358,22.9853349309922,22.9853349309922,20804.2215367169,0.0,1.0
2021-07-26,30.68,30.7,30.49,30.59,31004,23.1970419632513,23.212163894127,23.0533836199326,23.1289932743109,41005.3454878813,0.0,1.0
2021-07-27,30.61,30.79,30.589,30.68,31763,23.1441152051865,23.2802125830674,23.1282371777671,23.1970419632513,42009.1855480446,0.0,1.0
2021-07-28,30.7,30.74,30.6171,30.65,23736,23.212163894127,23.2424077558783,23.1494834906474,23.1743590669378,31392.8164269239,0.0,1.0
2021-07-29,30.97,30.97,30.85,30.85,14644,23.4163099609483,23.4163099609483,23.3255783756944,23.3255783756944,19367.8970237561,0.0,1.0
2021-07-30,30.74,31.06,30.6701,31.06,94688,23.2424077558783,23.4843586498887,23.1895566074679,23.4843586498887,125232.684607035,0.0,1.0
2021-08-02,30.75,30.9,30.64,30.83,63604,23.2499687213161,23.3633832028835,23.1667981015,23.3104564448187,84121.5325251968,0.0,1.0
2021-08-03,30.69,30.69,30.4717,30.6,21046,23.2046029286891,23.2046029286891,23.0395470531814,23.1365542397487,27835.0697051332,0.0,1.0
2021-08-04,30.49,30.8,30.43,30.8,68727,23.0533836199326,23.2877735485052,23.0080178273056,23.2877735485052,90897.1222856927,0.0,1.0
2021-08-05,30.63,30.71,30.5675,30.6,24250,23.1592371360622,23.2197248595648,23.1119811020758,23.1365542397487,32072.6237930951,0.0,1.0
2021-08-06,30.69,30.7608,30.65,30.67,29181,23.2046029286891,23.2581345639889,23.1743590669378,23.1894809978135,38594.2777280953,0.0,1.0
2021-08-09,30.45,30.61,30.289,30.61,22444,23.0231397581813,23.1441152051865,22.9014082146323,23.1441152051865,29684.0399345248,0.0,1.0
2021-08-10,30.77,30.8,30.62,30.63,20428,23.2650906521917,23.2877735485052,23.1516761706243,23.1592371360622,27017.7137668185,0.0,1.0
2021-08-11,30.89,30.89,30.6443,30.77,11739,23.3558222374457,23.3558222374457,23.1700493166383,23.2650906521917,15525.7950807069,0.0,1.0
2021-08-12,31.03,31.13,30.7245,30.77,15240,23.4616757535752,23.5372854079535,23.2306882594496,23.2650906521917,20156.1561487328,0.0,1.0
2021-08-13,31.0733,31.1997,31.0401,31.08,45264,23.494414733921,23.5899853370551,23.4693123286674,23.4994805807644,59865.3708606457,0.0,1.0
2021-08-16,30.92,31.07,30.91,31.07,300988,23.3785051337591,23.4919196153265,23.3709441683213,23.4919196153265,398081.438772624,0.0,1.0
2021-08-17,30.7399,30.939,30.6712,30.9,22963,23.2423321462239,23.392870968091,23.190388313666,23.3633832028835,30370.4602128183,0.0,1.0
2021-08-18,30.589,30.76,30.5501,30.69,16934,23.1282371777671,23.2575296867539,23.0988250222139,23.2046029286891,22396.6107757638,0.0,1.0
2021-08-19,30.215,30.32,30.1,30.16,50781,22.8454570703924,22.9248472074896,22.7585059678574,22.8038717604843,67162.0580963778,0.0,1.0
2021-08-20,29.895,30.14,29.87,30.03,43024,22.6035061763819,22.7887498296087,22.5846037627874,22.7055792097926,56902.7862298609,0.0,1.0
2021-08-23,30.27,30.33,30.2,30.2,88952,22.8870423803004,22.9324081729274,22.8341156222356,22.8341156222356,117646.351820346,0.0,1.0
2021-08-24,30.68,30.69,30.47,30.58,30741,23.1970419632513,23.2046029286891,23.038261689057,23.121432308873,40657.506310249,0.0,1.0
2021-08-25,30.82,30.86,30.645,30.76,20706,23.3028954793809,23.3331393411322,23.1705785842189,23.2575296867539,27385.3916808176,0.0,1.0
2021-08-26,30.79,30.84,30.7,30.77,11999,23.2802125830674,23.3180174102565,23.212163894127,23.2650906521917,15869.6665110659,0.0,1.0
2021-08-27,30.96,30.99,30.8386,30.8441,21004,23.4087489955104,23.4314318918239,23.3169588750952,23.321117406086,27779.521243306,0.0,1.0
2021-08-30,30.97,31.0,30.9081,31.0,33524,23.4163099609483,23.4389928572618,23.3695075848881,23.4389928572618,44338.2531975142,0.0,1.0
2021-08-31,31.02,31.03,30.69,31.03,47700,23.4541147881374,23.4616757535752,23.2046029286891,23.4616757535752,63087.1816466242,0.0,1.0
2021-09-01,30.69,31.05,30.67,30.82,55320,23.2046029286891,23.4767976844509,23.1894809978135,23.3028954793809,73165.2597209907,0.0,1.0
2021-09-02,30.93,30.99,30.84,30.84,29989,23.386066099197,23.4314318918239,23.3180174102565,23.3180174102565,39662.9243270568,0.0,1.0
2021-09-03,31.0,31.06,30.933,31.06,19684,23.4389928572618,23.4843586498887,23.3883343888283,23.4843586498887,26033.712443022,0.0,1.0
2021-09-07,30.74,30.92,30.74,30.92,15376,23.2424077558783,23.3785051337591,23.2424077558783,23.3785051337591,20336.027358459,0.0,1.0
2021-09-08,30.78,30.89,30.75,30.88,23295,23.2726516176296,23.3558222374457,23.2499687213161,23.3482612720078,30809.5575777381,0.0,1.0
2021-09-09,30.71,30.86,30.659,30.72,30764,23.2197248595648,23.3331393411322,23.1811639358319,23.2272858250026,40687.9257060115,0.0,1.0
2021-09-10,30.96,30.98,30.83,30.8693,104438,23.4087489955104,23.4238709263861,23.3104564448187,23.3401710389894,138127.863245496,0.0,1.0
2021-09-13,30.9802,30.99,30.87,30.97,22885,23.4240221456949,23.4314318918239,23.34070030657,23.4163099609483,30267.2987837105,0.0,1.0
2021-09-14,31.01,31.035,30.931,31.035,10683,23.4465538226996,23.4654562362941,23.3868221957407,23.4654562362941,14129.1480404798,0.0,1.0
2021-09-15,31.23,31.3,31.18,31.2,18510,23.6128950623318,23.6658218203965,23.5750902351426,23.5902121660183,24481.0006767089,0.0,1.0
2021-09-16,31.08,31.08,30.89,30.99,56456,23.4994805807644,23.4994805807644,23.3558222374457,23.4314318918239,74667.7133551742,0.0,1.0
2021-09-17,30.89,30.96,30.83,30.95,20377,23.3558222374457,23.4087489955104,23.3104564448187,23.4011880300726,26950.2620631711,0.0,1.0
2021-09-20,30.48,30.69,30.42,30.69,37180,23.0458226544948,23.2046029286891,23.0004568618678,23.2046029286891,49173.614541331,0.0,1.0
2021-09-21,30.51,30.62,30.3602,30.62,21517,23.0685055508083,23.1516761706243,22.9552422885496,23.1516761706243,28458.0060270526,0.0,1.0
2021-09-22,30.7979,30.86,30.63,30.785,21166,23.2861857457633,23.3331393411322,23.1592371360622,23.2764321003485,27993.7795960681,0.0,1.0
2021-09-23,31.1,31.1,30.89,30.97,11016,23.51460251164,23.51460251164,23.3558222374457,23.4163099609483,14569.5679878242,0.0,1.0
2021-09-24,31.265,31.28,31.075,31.15,11170,23.6393584413642,23.6506998895209,23.4957000980455,23.5524073388291,14773.2456811906,0.0,1.0
2021-09-27,31.51,31.58,31.458,31.49,20882,23.8246020945909,23.8775288526557,23.7852850743142,23.8094801637152,27618.1661875222,0.0,1.0
2021-09-28,31.41,31.68,31.32,31.6,157391,23.7489924402126,23.9531385070339,23.6809437512722,23.8926507835313,208162.570367796,0.0,1.0
2021-09-29,31.46,31.53,31.4265,31.52,25742,23.7867972674018,23.8397240254665,23.761468033185,23.8321630600287,34045.9167703857,0.0,1.0
2021-09-30,31.68,31.69,31.39,31.5,61813,23.9531385070339,23.9606994724718,23.733870509337,23.8170411291531,81752.7874029935,0.0,1.0
2021-10-01,31.85,31.85,31.65,31.65,23548,24.081674919477,24.081674919477,23.9304556107205,23.9304556107205,31144.1709311259,0.0,1.0
2021-10-04,32.06,32.16,32.0,32.0,87800,24.2404551936713,24.3160648480496,24.1950894010444,24.1950894010444,116122.736867371,0.0,1.0
2021-10-05,32.42,32.42,32.02,32.02,121453,24.5126499494331,24.5126499494331,24.21021133192,24.21021133192,160631.60319764,0.0,1.0
2021-10-06,32.23,32.46,32.15,32.41,41165,24.3689916061144,24.5428938111844,24.3085038826118,24.5050889839953,54444.1055027942,0.0,1.0
2021-10-07,32.41,32.41,32.051,32.31,29833,24.5050889839953,24.5050889839953,24.2336503247773,24.429479329617,39456.6014688415,0.0,1.0
2021-10-08,32.45,32.55,32.38,32.41,24168,24.5353328457466,24.6109425001248,24.4824060876818,24.5050889839953,31964.1720342896,0.0,1.0
2021-10-11,32.5284,32.5685,32.465,32.54,36030,24.5946108147791,24.6249302861848,24.5466742939033,24.603381534687,47652.6447532049,0.0,1.0
2021-10-12,32.4,32.6,32.36,32.6,32361,24.4975280185574,24.648747327314,24.4672841568061,24.648747327314,42800.0898378702,0.0,1.0
2021-10-13,32.47,32.48,32.29,32.48,23341,24.5504547766222,24.5580157420601,24.4143573987414,24.5580157420601,30870.3963692633,0.0,1.0
2021-10-14,32.71,32.72,32.5585,32.68,134305,24.7319179471301,24.7394789125679,24.617369320747,24.7092350508166,177629.432516768,0.0,1.0
2021-10-15,32.87,32.999,32.8061,32.92,165679,24.8528933941353,24.9504298482832,24.8045788249876,24.8906982213244,219124.133501699,0.0,1.0
2021-10-18,32.76,32.87,32.75,32.87,56687,24.7697227743192,24.8528933941353,24.7621618088814,24.8528933941353,74973.229895224,0.0,1.0
2021-10-19,32.77,32.82,32.59,32.78,58596,24.777283739757,24.8150885669462,24.6411863618761,24.7848447051948,77498.0397435136,0.0,1.0
2021-10-20,32.99,32.99,32.68,32.72,69990,24.9436249793892,24.9436249793892,24.7092350508166,24.7394789125679,92567.5438877826,0.0,1.0
2021-10-21,32.64,32.86,32.53,32.86,39980,24.6789911890653,24.8453324286975,24.5958205692492,24.8453324286975,52876.845329812,0.0,1.0
2021-10-22,32.7,32.8,32.5682,32.8,36207,24.7243569816922,24.7999666360705,24.6247034572217,24.7999666360705,47886.7418423339,0.0,1.0
2021-10-25,32.82,32.87,32.71,32.81,33322,24.8150885669462,24.8528933941353,24.7319179471301,24.8075276015083,44071.0915477738,0.0,1.0
2021-10-26,32.84,32.89,32.7734,32.82,56922,24.8302104978218,24.8680153250109,24.7798544680059,24.8150885669462,75284.0367649716,0.0,1.0
2021-10-27,32.7,32.79,32.635,32.67,39724,24.7243569816922,24.7924056706327,24.6752107063464,24.7016740853788,52538.264229151,0.0,1.0
2021-10-28,32.83,32.85,32.6301,32.85,29956,24.822649532384,24.8377714632596,24.6715058332818,24.8377714632596,39619.2791070498,0.0,1.0
2021-10-29,32.76,32.8,32.6451,32.8,39981,24.7697227743192,24.7999666360705,24.6828472814386,24.7999666360705,52878.1679122365,0.0,1.0
2021-11-01,33.03,33.03,32.78,32.78,22536,24.9738688411405,24.9738688411405,24.7848447051948,24.7848447051948,29805.7175175749,0.0,1.0
2021-11-02,33.02,33.05,32.94,33.05,24406,24.9663078757027,24.9889907720162,24.9058201522001,24.9889907720162,32278.9466513105,0.0,1.0
2021-11-03,32.7587,32.859,32.7,32.7644,50204,24.7687398488123,24.8445763321537,24.7243569816922,24.7730495991118,66398.9280374658,0.0,1.0
2021-11-04,32.65,33.18,32.6117,33.18,45117,24.6865521545031,25.0872833227079,24.6575936568762,25.0872833227079,59670.9512442504,0.0,1.0
2021-11-05,32.82,32.86,32.64,32.64,37406,24.8150885669462,24.8453324286975,24.6789911890653,24.6789911890653,49472.5181692583,0.0,1.0
2021-11-08,32.9,32.94,32.8567,32.93,36614,24.8755762904488,24.9058201522001,24.842837310103,24.8982591867622,48425.032889088,0.0,1.0
2021-11-09,33.06,33.0781,32.855,32.94,28588,24.996551737454,25.0102370848964,24.8415519459785,24.9058201522001,37809.9863503919,0.0,1.0
2021-11-10,32.85,33.09,32.7701,33.08,29683,24.8377714632596,25.0192346337675,24.7773593494114,25.0116736683296,39258.2141051729,0.0,1.0
2021-11-11,32.95,33.09,32.95,33.06,62161,24.9133811176379,25.0192346337675,24.9133811176379,24.996551737454,82213.0460867046,0.0,1.0
2021-11-12,33.01,33.0199,32.88,32.95,35522,24.9587469102648,24.9662322660483,24.8604543595731,24.9133811176379,46980.7728815805,0.0,1.0
2021-11-15,33.0,33.0082,32.88,33.0,32678,24.951185944827,24.957385936486,24.8604543595731,24.951185944827,43219.3484664232,0.0,1.0
2021-11-16,32.95,33.0,32.9101,33.0,32654,24.9133811176379,24.951185944827,24.883212865541,24.951185944827,43187.6064882362,0.0,1.0
2021-11-17,32.92,33.01,32.82,32.88,190473,24.8906982213244,24.9587469102648,24.8150885669462,24.8604543595731,251916.242133699,0.0,1.0
2021-11-18,32.92,32.95,32.8057,32.93,36570,24.8906982213244,24.9133811176379,24.8042763863701,24.8982591867622,48366.8392624119,0.0,1.0
2021-11-19,32.7,32.88,32.67,32.88,48949,24.7243569816922,24.8604543595731,24.7016740853788,24.8604543595731,64739.0870947718,0.0,1.0
2021-11-22,32.68,32.744,32.5775,32.63,34129,24.7092350508166,24.7576252296187,24.6317351550789,24.6714302236275,45138.415564311,0.0,1.0
2021-11-23,32.95,32.95,32.61,32.61,86556,24.9133811176379,24.9133811176379,24.6563082927518,24.6563082927518,114477.444331346,0.0,1.0
2021-11-24,32.85,32.95,32.82,32.83,16966,24.8377714632596,24.9133811176379,24.8150885669462,24.822649532384,22438.9334133465,0.0,1.0
2021-11-26,31.849,32.65,31.671,32.65,27822,24.0809188229332,24.6865521545031,23.9463336381399,24.6865521545031,36796.8882132575,0.0,1.0
2021-11-29,31.82,32.21,31.75,32.21,30741,24.0589920231635,24.3538696752387,24.0060652650987,24.3538696752387,40657.506310249,0.0,1.0
2021-11-30,31.18,31.4999,31.04,31.44,112948,23.5750902351426,23.8169655194987,23.4692367190131,23.7716753365261,149383.039677629,0.0,1.0
2021-12-01,31.0648,31.47,31.04,31.2,25124,23.4879879132989,23.7943582328396,23.4692367190131,23.5902121660183,33228.560832071,0.0,1.0
2021-12-02,31.22,31.3003,30.9301,30.9404,36605,23.6053340968939,23.6660486493597,23.3861417088513,23.3939295032523,48413.129647268,0.0,1.0
2021-12-03,31.28,31.3891,31.14,31.24,66073,23.6506998895209,23.7331900224476,23.5448463733913,23.6204560277696,87386.9885311824,0.0,1.0
2021-12-06,31.58,31.58,31.26,31.26,15440,23.8775288526557,23.8775288526557,23.6355779586452,23.6355779586452,20420.6726336243,0.0,1.0
2021-12-07,31.7664,31.92,31.59,31.92,34102,24.0184652484168,24.1346016775418,23.8850898180935,24.1346016775418,45102.7058388507,0.0,1.0
2021-12-08,31.96,31.96,31.7,31.7,56700,24.1648455392931,24.1648455392931,23.9682604379096,23.9682604379096,74990.423466742,0.0,1.0
2021-12-09,31.68,31.82,31.6661,31.82,44043,23.9531385070339,24.0589920231635,23.9426287650754,24.0589920231635,58250.4977203831,0.0,1.0
2021-12-10,31.82,31.82,31.69,31.72,27264,24.0589920231635,24.0589920231635,23.9606994724718,23.9833823687853,36058.8872204101,0.0,1.0
2021-12-13,31.76,31.86,31.6501,31.81,25996,24.0136262305366,24.0892358849148,23.9305312203748,24.0514310577257,34381.8527061979,0.0,1.0
2021-12-14,31.62,31.67,31.57,31.6422,64774,23.907772714407,23.9455775415961,23.8699678872179,23.924558057679,85668.9539618121,0.0,1.0
2021-12-15,31.64,31.64,31.38,31.44,40965,23.9228946452826,23.9228946452826,23.7263095438992,23.7716753365261,54179.5890179029,0.0,1.0
2021-12-16,31.82,31.8999,31.64,31.64,32528,24.0589920231635,24.1194041370117,23.9228946452826,23.9228946452826,43020.9611027546,0.0,1.0
2021-12-17,31.64,31.84,31.63,31.84,38011,23.9228946452826,24.0741139540392,23.9153336798448,24.0741139540392,50272.6805360553,0.0,1.0
2021-12-20,31.45,31.5,31.26,31.49,193915,23.7792363019639,23.8170411291531,23.6355779586452,23.8094801637152,256468.570838683,0.0,1.0
2021-12-21,28.78,28.78,28.55,28.69,80000,24.036430102297,24.036430102297,23.8443391042592,23.9612640595866,95787.9348223169,3.01016,1.0
2021-12-22,29.03,29.03,28.8043,28.88,132928,24.2452246653816,24.2452246653816,24.0567249338289,24.1199479275309,159161.232500762,0.0,1.0
2021-12-23,29.15,29.19,28.96,28.96,103350,24.3454460556622,24.3788531857558,24.1867621877179,24.1867621877179,123746.03829858,0.0,1.0
2021-12-27,29.34,29.37,29.09,29.14,46728,24.5041299236065,24.5291852711767,24.2953353605219,24.3370942731388,55949.7327297152,0.0,1.0
2021-12-28,29.09,29.61,29.08,29.61,93568,24.2953353605219,24.7296280517378,24.2869835779985,24.7296280517378,112033.568568182,0.0,1.0
2021-12-29,29.28,29.29,29.03,29.03,109713,24.4540192284662,24.4623710109896,24.2452246653816,24.2452246653816,131364.77116451,0.0,1.0
2021-12-30,29.23,29.43,29.19,29.2472,68632,24.4122603158493,24.579295966317,24.3788531857558,24.4266253817895,82176.4692840655,0.0,1.0
2021-12-31,29.18,29.24,29.124,29.23,19281,24.3705014032324,24.4206120983727,24.3237314211014,24.4122603158493,23086.0896413636,0.0,1.0
2022-01-03,29.12,29.25,29.01,29.25,50060,24.3203907080921,24.4289638808961,24.2285211003349,24.4289638808961,59939.3002150646,0.0,1.0
2022-01-04,29.4,29.47,29.235,29.28,69832,24.5542406187468,24.6127030964105,24.416436207111,24.4540192284662,83613.2883064003,0.0,1.0
2022-01-05,29.26,29.43,29.2361,29.43,135959,24.4373156634194,24.579295966317,24.4173549031885,24.579295966317,162790.397881342,0.0,1.0
2022-01-06,29.2,29.25,29.07,29.25,112414,24.3872049682791,24.4289638808961,24.2786317954752,24.4289638808961,134598.811313949,0.0,1.0
2022-01-07,29.34,29.36,29.17,29.21,58686,24.5041299236065,24.5208334886533,24.362149620709,24.3955567508025,70267.634287281,0.0,1.0
2022-01-10,29.22,29.33,29.12,29.33,40944,24.4039085333259,24.4957781410831,24.3203907080921,24.4957781410831,49024.2650420617,0.0,1.0
2022-01-11,29.47,29.52,29.23,29.24,57915,24.6127030964105,24.6544620090274,24.4122603158493,24.4206120983727,69344.4780654309,0.0,1.0
2022-01-12,29.69,29.72,29.5801,29.593,37797,24.7964423119249,24.8214976594951,24.7046562219929,24.7154300214481,45256.2071559888,0.0,1.0
2022-01-13,29.5192,29.71,29.48,29.69,125648,24.6537938664255,24.8131458769717,24.6210548789339,24.7964423119249,150444.530431931,0.0,1.0
2022-01-14,29.76,29.76,29.5185,29.52,64746,24.8549047895886,24.8549047895886,24.6532092416489,24.6544620090274,77523.5703500715,0.0,1.0
2022-01-18,29.69,29.72,29.58,29.61,137561,24.7964423119249,24.8214976594951,24.7045727041677,24.7296280517378,164708.551276159,0.0,1.0
2022-01-19,30.06,30.07,29.74,29.74,88721,25.1054582652901,25.1138100478135,24.8382012245418,24.8382012245418,106230.017067134,0.0,1.0
2022-01-20,30.02,30.2126,30.002,30.03,96679,25.0720511351966,25.2329064665969,25.0570179266545,25.0804029177199,115758.521883584,0.0,1.0
2022-01-21,29.96,30.39,29.96,30.39,144570,25.0219404400563,25.3810670885617,25.0219404400563,25.3810670885617,173100.771715779,0.0,1.0
2022-01-24,29.99,30.04,29.6701,29.97,235853,25.0469957876264,25.0887547002433,24.7798222647034,25.0302922225796,282398.397395598,0.0,1.0
2022-01-25,30.18,30.27,29.89,29.89,199706,25.2056796555707,25.2808456982811,24.9634779623926,24.9634779623926,239117.81639532,0.0,1.0
2022-01-26,30.14,30.3058,30.0,30.0,62067,25.1722725254772,25.3107450797149,25.0553475701498,25.0553475701498,74315.871882709,0.0,1.0
2022-01-27,30.01,30.38,29.925,30.38,256038,25.0636993526732,25.3727153060384,24.9927092012244,25.3727153060384,306566.890700454,0.0,1.0
2022-01-28,30.07,30.11,29.9951,30.03,93422,25.1138100478135,25.147217177907,25.0512551967133,25.0804029177199,111858.755587131,0.0,1.0
2022-01-31,30.24,30.24,30.0456,30.15,103607,25.255790350711,25.255790350711,25.0934316984564,25.1806243080005,124053.757039197,0.0,1.0
2022-02-01,30.54,30.54,30.2302,30.36,136263,25.5063438264125,25.5063438264125,25.2476056038381,25.3560117409916,163154.392033667,0.0,1.0
2022-02-02,30.44,30.6,30.2801,30.6,185134,25.4228260011787,25.5564545215528,25.2892809986298,25.5564545215528,221670.044067434,0.0,1.0
2022-02-03,30.69,30.69,30.2,30.27,86466,25.6316205642632,25.6316205642632,25.2223832206175,25.2808456982811,103529.994654331,0.0,1.0
2022-02-04,30.56,30.69,30.4295,30.69,65708,25.5230473914593,25.6316205642632,25.4140566295291,25.6316205642632,78675.4202663097,0.0,1.0
2022-02-07,30.75,30.76,30.6362,30.74,45860,25.6817312594035,25.6900830419269,25.5866879742874,25.6733794768802,54910.4336368931,0.0,1.0
2022-02-08,30.68,30.79,30.55,30.79,54182,25.6232687817399,25.7151383894971,25.5146956089359,25.7151383894971,64874.7735567844,0.0,1.0
2022-02-09,31.0,31.01,30.78,30.88,62463,25.8905258224881,25.8988776050115,25.7067866069737,25.7903044322075,74790.0221600797,0.0,1.0
2022-02-10,30.87,31.28,30.81,31.15,54125,25.7819526496841,26.1243757331429,25.7318419545438,26.0158025603389,64806.5246532238,0.0,1.0
2022-02-11,31.21,31.249,30.9,31.09,156527,26.0659132554792,26.0984852073204,25.8070079972543,25.9656918651986,187417.475924159,0.0,1.0
2022-02-14,31.25,31.3,31.0061,31.16,192789,26.0993203855727,26.1410792981896,25.8956204098274,26.0241543428623,230835.752080745,0.0,1.0
2022-02-15,30.94,31.16,30.78,31.16,112215,25.8404151273478,26.0241543428623,25.7067866069737,26.0241543428623,134360.538826078,0.0,1.0
2022-02-16,30.97,31.31,30.92,30.92,70452,25.865470474918,26.149431080713,25.8237115623011,25.8237115623011,84355.6448012731,0.0,1.0
2022-02-17,31.22,31.22,31.03,31.19,159968,26.0742650380026,26.0742650380026,25.9155811700583,26.0492096904324,191537.554470704,0.0,1.0
2022-02-18,31.28,31.45,31.15,31.45,52867,26.1243757331429,26.2663560360404,26.0158025603389,26.2663560360404,63300.2593781426,0.0,1.0
2022-02-22,31.75,31.75,31.32,31.51,94694,26.5169095117419,26.5169095117419,26.1577828632364,26.3164667311807,113381.783750806,0.0,1.0
2022-02-23,31.75,31.769,31.54,31.54,234429,26.5169095117419,26.5327778985363,26.3415220787508,26.3415220787508,280693.372155761,0.0,1.0
2022-02-24,31.83,32.78,31.62,32.78,263395,26.5837237719289,27.3771431116503,26.4083363389379,27.3771431116503,315375.788656552,0.0,1.0
2022-02-25,31.25,31.41,31.0601,31.31,124986,26.0993203855727,26.2329489059468,25.9407200354537,26.149431080713,149651.885271276,0.0,1.0
2022-02-28,31.89,31.95,31.58,31.84,62619,26.6338344670692,26.6839451622095,26.3749292088443,26.5920755544523,74976.8086329832,0.0,1.0
2022-03-01,32.75,32.79,32.43,32.62,171800,27.3520877640802,27.3854948941737,27.0848307233319,27.2435145912762,205704.590030925,0.0,1.0
2022-03-02,33.13,33.23,32.83,32.96,171542,27.6694554999688,27.7529733252026,27.4189020242673,27.5274751970712,205395.673941123,0.0,1.0
2022-03-03,33.77,33.87,33.2496,33.44,91022,28.2039695814653,28.2874874066991,27.7693428189484,27.9283607581936,108985.117542461,0.0,1.0
2022-03-04,34.52,35.76,33.6793,34.4,342504,28.830353270719,29.8659743036186,28.1282189139782,28.7301318804384,410096.885354785,0.0,1.0
2022-03-07,35.11,36.0,34.3901,36.0,538146,29.3231084395986,30.0664170841798,28.7218636157403,30.0664170841798,644348.674661132,0.0,1.0
2022-03-08,35.81,35.81,34.7001,35.37,320468,29.9077332162355,29.9077332162355,28.9807688739652,29.5402547852066,383712.098707977,0.0,1.0
2022-03-09,33.84,34.67,33.25,34.59,241906,28.262432059129,28.9556300085698,27.7696768902494,28.8888157483827,289645.952014092,0.0,1.0
2022-03-10,33.6,33.9707,33.4,33.85,153417,28.0619892785678,28.3715898567096,27.8949536281001,28.2707838416524,183693.719957942,0.0,1.0
2022-03-11,33.98,33.98,33.38,33.5,118868,28.3793570144563,28.3793570144563,27.8782500630533,27.9784714533339,142326.502955739,0.0,1.0
2022-03-14,33.44,33.95,33.251,33.95,156153,27.9283607581936,28.3543016668862,27.7705120685017,28.3543016668862,186969.667328866,0.0,1.0
2022-03-15,33.21,33.3477,32.72,32.9,135137,27.7362697601558,27.8512738055028,27.32703241651,27.4773645019309,161806.176851043,0.0,1.0
2022-03-16,32.92,33.29,32.7881,33.29,216910,27.4940680669777,27.8030840203429,27.3839080554943,27.8030840203429,259717.011778859,0.0,1.0
2022-03-17,33.51,33.6899,33.05,33.05,244119,27.9868232358573,28.137071803453,27.6026412397817,27.6026412397817,292295.685761114,0.0,1.0
2022-03-18,33.59,33.91,33.4701,33.91,105104,28.0536374960444,28.3208945367927,27.953499623589,28.3208945367927,125846.18876956,0.0,1.0
2022-03-21,34.03,34.11,33.69,33.91,208347,28.4211159270733,28.4879301872603,28.1371553212782,28.3208945367927,249464.110705315,0.0,1.0
2022-03-22,33.48,33.53,33.3206,33.53,56463,28.382271786557,28.4246586918535,28.2471423324717,28.4246586918535,66604.2963091968,0.50349,1.0
2022-03-23,33.74,33.81,33.6132,33.81,131505,28.602683694099,28.6620253615141,28.495190502267,28.6620253615141,155124.559200555,0.0,1.0
2022-03-24,33.65,33.829,33.55,33.74,159899,28.5263872645652,28.6781323855268,28.4416134539721,28.602683694099,188618.393913612,0.0,1.0
2022-03-25,33.71,33.75,33.51,33.51,125489,28.577251550921,28.6111610751583,28.4077039297349,28.4077039297349,148028.027904022,0.0,1.0
2022-03-28,33.16,33.4,33.16,33.38,117698,28.1109955926592,28.3144527380825,28.1109955926592,28.2974979759639,138837.689584327,0.0,1.0
2022-03-29,33.19,33.19,32.7001,32.95,427232,28.1364277358371,28.1364277358371,27.7211208377417,27.9329705904138,503966.964574514,0.0,1.0
2022-03-30,33.37,33.61,33.271,33.31,84341,28.2890205949046,28.492477740328,28.2050945224175,28.2381563085488,99489.4524735486,0.0,1.0
2022-03-31,33.19,33.465,33.1401,33.4093,63511,28.1364277358371,28.369555714968,28.0941256043512,28.3223367024677,74918.1847031402,0.0,1.0
2022-04-01,33.16,33.28,33.07,33.07,69856,28.1109955926592,28.2127241653709,28.0346991631254,28.0346991631254,82402.807554952,0.0,1.0
2022-04-04,33.42,33.52,33.321,33.41,40251,28.3314075002012,28.4161813107942,28.247481427714,28.3229301191419,47480.4656277824,0.0,1.0
2022-04-05,33.42,33.71,33.42,33.71,67398,28.3314075002012,28.577251550921,28.3314075002012,28.577251550921,79503.3271814683,0.0,1.0
2022-04-06,33.36,33.71,33.3204,33.48,44598,28.2805432138453,28.577251550921,28.2469727848505,28.382271786557,52608.2285177473,0.0,1.0
2022-04-07,33.52,33.52,33.4,33.44,45206,28.4161813107942,28.4161813107942,28.3144527380825,28.3483622623198,53325.4311487798,0.0,1.0
2022-04-08,33.755,33.79,33.56,33.56,75412,28.6153997656879,28.6450705993955,28.4500908350314,28.4500908350314,88956.7184398483,0.0,1.0
2022-04-11,33.85,33.87,33.7001,33.86,76811,28.6959348857513,28.7128896478699,28.5688589436723,28.7044122668106,90606.9922569776,0.0,1.0
2022-04-12,34.23,34.31,34.01,34.02,108269,29.018075366005,29.0858944144794,28.8315729827002,28.8400503637595,127715.150755369,0.0,1.0
2022-04-13,34.52,34.54,34.205,34.41,401428,29.2639194167248,29.2808741788434,28.9968819133567,29.1706682250725,473528.318700889,0.0,1.0
2022-04-14,34.53,34.64,34.3,34.64,75576,29.2723967977841,29.3656479894365,29.0774170334201,29.3656479894365,89150.1744126927,0.0,1.0
2022-04-18,34.81,34.9313,34.7561,34.81,118109,29.5097634674447,29.6125940996941,29.4640703835351,29.5097634674447,139322.509126028,0.0,1.0
2022-04-19,34.37,34.65,34.25,34.65,108949,29.1367587008352,29.3741253704958,29.0350301281236,29.3741253704958,128517.285276919,0.0,1.0
2022-04-20,34.26,34.37,34.09,34.37,116640,29.0435075091829,29.1367587008352,28.8993920311747,29.1367587008352,137589.662637563,0.0,1.0
2022-04-21,34.125,34.31,34.0,34.31,96060,28.9290628648822,29.0858944144794,28.8230956016409,29.0858944144794,113313.297264783,0.0,1.0
2022-04-22,33.61,34.07,33.61,34.07,120406,28.492477740328,28.8824372690561,28.492477740328,28.8824372690561,142032.072355439,0.0,1.0
2022-04-25,33.41,33.4498,33.07,33.13,182434,28.3229301191419,28.3566700957579,28.0346991631254,28.0855634494813,215200.896035846,0.0,1.0
2022-04-26,33.57,33.62,33.35,33.39,74608,28.4585682160908,28.5009551213873,28.272065832786,28.3059753570232,88008.3123290748,0.0,1.0
2022-04-27,33.75,33.765,33.6261,33.66,86865,28.6111610751583,28.6238771467472,28.5061263238335,28.5348646456245,102466.787080006,0.0,1.0
2022-04-28,33.86,33.96,33.5701,33.96,44187,28.7044122668106,28.7891860774037,28.4586529899013,28.7891860774037,52123.408976046,0.0,1.0
2022-04-29,33.68,33.965,33.68,33.94,83008,28.5518194077431,28.7934247679333,28.5518194077431,28.7722313152851,97917.0328893933,0.0,1.0
2022-05-02,33.79,33.79,33.23,33.45,86119,28.6450705993955,28.6450705993955,28.1703372600743,28.3568396433791,101586.798325483,0.0,1.0
2022-05-03,33.59,33.84,33.5355,33.84,60103,28.4755229782094,28.687457504692,28.4293212514361,28.687457504692,70898.075218668,0.0,1.0
2022-05-04,34.08,34.14,33.6901,33.77,89014,28.8909146501154,28.9417789364712,28.560381562613,28.6281158372769,105001.768090021,0.0,1.0
2022-05-05,33.9,34.25,33.7871,34.25,93861,28.7383217910479,29.0350301281236,28.6426121588883,29.0350301281236,110719.335775242,0.0,1.0
2022-05-06,33.79,33.9,33.6313,33.9,143301,28.6450705993955,28.7383217910479,28.5105345619843,28.7383217910479,169039.233930259,0.0,1.0
2022-05-09,33.1055,33.48,33.06,33.48,166792,28.064793865886,28.382271786557,28.0262217820661,28.382271786557,196749.442821025,0.0,1.0
2022-05-10,33.03,33.2746,33.03,33.17,288721,28.0007896388882,28.2081463795988,28.0007896388882,28.1194729737185,340578.060582818,0.0,1.0
2022-05-11,33.35,33.4974,33.31,33.31,134957,28.272065832786,28.3970224296002,28.2381563085488,28.2381563085488,159196.57150701,0.0,1.0
2022-05-12,33.48,33.5,33.23,33.23,167723,28.382271786557,28.3992265486756,28.1703372600743,28.1703372600743,197847.659349794,0.0,1.0
2022-05-13,33.72,33.79,33.55,33.76,177580,28.5857289319803,28.6450705993955,28.4416134539721,28.6196384562176,209475.071083492,0.0,1.0
2022-05-16,34.16,34.18,33.86,33.97,263969,28.9587336985898,28.9756884607084,28.7044122668106,28.797663458463,311380.363998413,0.0,1.0
2022-05-17,34.08,34.22,34.05,34.19,130639,28.8909146501154,29.0095979849456,28.8654825069374,28.9841658417677,154103.01729517,0.0,1.0
2022-05-18,33.75,34.01,33.7,34.01,67594,28.6111610751583,28.8315729827002,28.5687741698617,28.8315729827002,79734.530661209,0.0,1.0
2022-05-19,33.74,33.79,33.5448,33.55,112793,28.602683694099,28.6450705993955,28.4372052158213,28.4416134539721,133051.704542855,0.0,1.0
2022-05-20,33.735,33.7861,33.664,33.71,45804,28.5984450035693,28.6417644207824,28.5382555980482,28.577251550921,54030.8376839072,0.0,1.0
2022-05-23,33.81,33.88,33.68,33.7,91462,28.6620253615141,28.7213670289292,28.5518194077431,28.5687741698617,107889.452367599,0.0,1.0
2022-05-24,33.63,33.8,33.575,33.8,114890,28.5094325024466,28.6535479804548,28.4628069066204,28.6535479804548,135525.345854163,0.0,1.0
2022-05-25,33.66,33.73,33.56,33.73,37427,28.5348646456245,28.5942063130396,28.4500908350314,28.5942063130396,44149.2481441707,0.0,1.0
2022-05-26,33.83,33.9037,33.6086,33.68,99642,28.6789801236327,28.7414584220398,28.4912909069797,28.5518194077431,117538.658818005,0.0,1.0
2022-05-27,33.91,33.95,33.61,33.88,64071,28.7467991721072,28.7807086963444,28.492477740328,28.7213670289292,75578.7660738279,0.0,1.0
2022-05-31,33.725,34.09,33.6,33.97,83002,28.58996762251,28.8993920311747,28.4840003592687,28.797663458463,97909.9552318502,0.0,1.0
2022-06-01,33.56,33.81,33.54,33.8,63198,28.4500908350314,28.6620253615141,28.4331360729128,28.6535479804548,74548.9669013094,0.0,1.0
2022-06-02,33.81,33.86,33.665,33.83,38781,28.6620253615141,28.7044122668106,28.5391033361542,28.6789801236327,45746.4395297268,0.0,1.0
2022-06-03,33.82,33.86,33.74,33.78,33956,28.6705027425734,28.7044122668106,28.602683694099,28.6365932183362,40054.8232554963,0.0,1.0
2022-06-06,33.98,34.0861,33.9,33.9,51979,28.8061408395223,28.8960858525615,28.7383217910479,28.7383217910479,61314.9269053317,0.0,1.0
2022-06-07,33.99,34.09,33.97,33.98,204581,28.8146182205816,28.8993920311747,28.797663458463,28.8061408395223,241325.709636962,0.0,1.0
2022-06-08,34.1702,34.25,34.1,34.1,248725,28.9673806272703,29.0350301281236,28.907869412234,28.907869412234,293398.395400616,0.0,1.0
2022-06-09,34.37,34.3899,34.06,34.06,72296,29.1367587008352,29.1536286891433,28.8739598879968,28.8739598879968,85281.0549558065,0.0,1.0
2022-06-10,34.18,34.39,34.09,34.39,35727,28.9756884607084,29.1537134629539,28.8993920311747,29.1537134629539,42143.9118402968,0.0,1.0
2022-06-13,34.06,34.1,33.8017,34.1,88916,28.8739598879968,28.907869412234,28.6549891352349,28.907869412234,104886.16635015,0.0,1.0
2022-06-14,33.9,34.12,33.8401,34.12,76305,28.7383217910479,28.9248241743526,28.6875422785026,28.9248241743526,90010.1098041772,0.0,1.0
2022-06-15,33.75,34.0,33.74,34.0,57552,28.6111610751583,28.8230956016409,28.602683694099,28.8230956016409,67888.8911532666,0.0,1.0
2022-06-16,33.9321,33.97,33.72,33.72,84100,28.7655341842482,28.797663458463,28.5857289319803,28.5857289319803,99205.1665622348,0.0,1.0
2022-06-17,33.58,34.09,33.5001,34.09,58529,28.4670455971501,28.8993920311747,28.3993113224862,28.8993920311747,69041.3697231988,0.0,1.0
2022-06-21,33.26,33.61,33.23,33.61,158208,28.1957694032523,28.492477740328,28.1703372600743,28.492477740328,186623.674096052,0.0,1.0
2022-06-22,31.85,31.95,31.48,31.7,144899,27.9872936482418,28.0751658417999,27.662166532077,27.8554853579047,164897.442675381,1.16408,1.0
2022-06-23,31.34,31.685,31.29,31.57,148619,27.5391454610957,27.842304528871,27.4952093643167,27.7412515062792,169130.863794591,0.0,1.0
2022-06-24,31.325,31.43,31.28,31.34,70572,27.525964632062,27.618230435298,27.4864221449609,27.5391454610957,80312.0954905622,0.0,1.0
2022-06-27,31.23,31.33,31.11,31.28,124407,27.4424860481818,27.5303582417399,27.3370394159122,27.4864221449609,141577.209993969,0.0,1.0
2022-06-28,31.37,31.4,31.27,31.27,68716,27.5655071191631,27.5918687772305,27.4776349256051,27.4776349256051,78199.9369966768,0.0,1.0
2022-06-29,31.34,31.62,31.28,31.5,266615,27.5391454610957,27.7851876030583,27.4864221449609,27.6797409707886,303412.250456502,0.0,1.0
2022-06-30,30.9954,31.28,30.93,31.18,102068,27.2363378820946,27.4864221449609,27.1788694675077,27.3985499514028,116155.060966541,0.0,1.0
2022-07-01,30.83,31.0055,30.741,30.98,110437,27.0909972739496,27.245212973644,27.0127910216829,27.2228055642867,125679.120468333,0.0,1.0
2022-07-05,30.09,30.72,30.06,30.72,760015,26.44074304162,26.9943378610357,26.4143813835525,26.9943378610357,864909.556966779,0.0,1.0
2022-07-06,30.01,30.17,29.89,30.13,308019,26.3704452867735,26.5110407964664,26.2649986545038,26.4758919190432,350530.682719882,0.0,1.0
2022-07-07,30.36,30.4603,30.32,30.32,115514,26.6779979642267,26.7661337743655,26.6428490868035,26.6428490868035,131456.829882911,0.0,1.0
2022-07-08,30.64,30.65,30.44,30.58,129940,26.9240401061893,26.9328273255451,26.7482957190732,26.8713167900545,147873.854900579,0.0,1.0
2022-07-11,30.64,30.69,30.61,30.67,51483,26.9240401061893,26.9679762029683,26.8976784481219,26.9504017642567,58588.4998602932,0.0,1.0
2022-07-12,30.3057,30.42,30.27,30.42,37739,26.6302833631247,26.7307212803616,26.5989129900245,26.7307212803616,42947.6020478139,0.0,1.0
2022-07-13,30.4,30.49,30.3,30.3,422489,26.7131468416499,26.7922318158522,26.6252746480919,26.6252746480919,480799.423449983,0.0,1.0
2022-07-14,30.35,30.41,30.2,30.285,53660,26.6692107448709,26.7219340610058,26.5374024545338,26.6120938190582,61065.961628175,0.0,1.0
2022-07-15,30.42,30.5136,30.42,30.47,336663,26.7307212803616,26.8129696535319,26.7307212803616,26.7746573771406,383128.025337798,0.0,1.0
2022-07-18,30.54,30.735,30.54,30.61,334739,26.8361679126312,27.0075186900694,26.8361679126312,26.8976784481219,380938.481726681,0.0,1.0
2022-07-19,30.49,30.5399,30.37,30.37,268852,26.7922318158522,26.8360800404377,26.6867851835825,26.6867851835825,305957.993210177,0.0,1.0
2022-07-20,30.48,30.49,30.4,30.4,52208,26.7834445964964,26.7922318158522,26.7131468416499,26.7131468416499,59413.5617719672,0.0,1.0
2022-07-21,30.29,30.385,30.13,30.13,67849,26.6164874287361,26.6999660126162,26.4758919190432,26.4758919190432,77213.2767519576,0.0,1.0
2022-07-22,30.09,30.29,30.09,30.19,99906,26.44074304162,26.6164874287361,26.44074304162,26.528615235178,113694.669445107,0.0,1.0
2022-07-25,30.2044,30.22,30.12,30.21,192910,26.5412688310504,26.5549768932454,26.4671046996874,26.5461896738896,219534.749491078,0.0,1.0
2022-07-26,30.17,30.29,30.1101,30.14,40465,26.5110407964664,26.6164874287361,26.4584053525251,26.484679138399,46049.8348357082,0.0,1.0
2022-07-27,30.24,30.2999,30.18,30.25,82551,26.5725513319571,26.6251867758983,26.5198280158222,26.5813385513129,93944.3943042763,0.0,1.0
2022-07-28,30.19,30.32,30.16,30.32,40022,26.528615235178,26.6428490868035,26.5022535771106,26.6428490868035,45545.6935572647,0.0,1.0
2022-07-29,30.15,30.3162,30.15,30.15,188635,26.4934663577548,26.6395099434483,26.4934663577548,26.4934663577548,214669.729253276,0.0,1.0
2022-08-01,30.05,30.1499,30.0,30.0,93550,26.4055941641967,26.4933784855612,26.3616580674177,26.3616580674177,106461.437016694,0.0,1.0
2022-08-02,30.03,30.13,30.02,30.02,40466,26.3880197254851,26.4758919190432,26.3792325061293,26.3792325061293,46050.9728521381,0.0,1.0
2022-08-03,30.03,30.1499,30.0,30.01,57867,26.3880197254851,26.4933784855612,26.3616580674177,26.3704452867735,65853.5967487441,0.0,1.0
2022-08-04,29.915,30.09,29.88,30.09,81516,26.2869667028934,26.44074304162,26.256211435148,26.44074304162,92766.5472993348,0.0,1.0
2022-08-05,29.86,29.96,29.83,29.83,175973,26.2386369964364,26.3265091899945,26.212275338369,26.212275338369,200260.165217944,0.0,1.0
2022-08-08,29.91,29.9499,29.83,29.83,28092,26.2825730932155,26.3176340984451,26.212275338369,26.212275338369,31969.1575486152,0.0,1.0
2022-08-09,30.05,30.0699,29.97,29.994,28332,26.4055941641967,26.4230807307148,26.3352964093503,26.3563857358042,32242.2814917901,0.0,1.0
2022-08-10,30.12,30.12,29.94,29.9923,72260,26.4671046996874,26.4671046996874,26.3089347512829,26.3548919085137,82233.0672242252,0.0,1.0
2022-08-11,30.18,30.2299,30.09,30.19,58910,26.5198280158222,26.5636762404077,26.44074304162,26.528615235178,67040.5478851247,0.0,1.0
2022-08-12,30.15,30.1996,30.09,30.1996,105910,26.4934663577548,26.5370509657596,26.44074304162,26.5370509657596,120527.320090198,0.0,1.0
2022-08-15,30.09,30.18,30.0239,30.1,146094,26.44074304162,26.5198280158222,26.3826595216781,26.4495302609758,166257.372309105,0.0,1.0
2022-08-16,30.1,30.2,30.09,30.13,46027,26.4495302609758,26.5374024545338,26.44074304162,26.4758919190432,52379.4822187851,0.0,1.0
2022-08-17,30.13,30.1999,30.0977,30.1,37214,26.4758919190432,26.5373145823403,26.4475092005239,26.4495302609758,42350.143422119,0.0,1.0
2022-08-18,30.22,30.25,30.17,30.17,43265,26.5549768932454,26.5813385513129,26.5110407964664,26.5110407964664,49236.2808394148,0.0,1.0
2022-08-19,30.24,30.3,30.2283,30.29,52365,26.5725513319571,26.6252746480919,26.5622702853108,26.6164874287361,59592.2303514606,0.0,1.0
2022-08-22,30.26,30.3099,30.1989,30.22,31438,26.5901257706687,26.6339739952541,26.5364358604047,26.5549768932454,35776.9605230444,0.0,1.0
2022-08-23,30.36,30.4,30.31,30.39,45767,26.6779979642267,26.7131468416499,26.6340618674477,26.7043596222941,52083.5979470124,0.0,1.0
2022-08-24,30.37,30.4167,30.3101,30.32,17990,26.6867851835825,26.7278214979741,26.6341497396413,26.6428490868035,20472.9155738142,0.0,1.0
2022-08-25,30.335,30.4199,30.325,30.37,19869,26.6560299158372,26.730633408168,26.6472426964814,26.6867851835825,22611.2484455872,0.0,1.0
2022-08-26,30.37,30.3899,30.26,30.37,110261,26.6867851835825,26.7042717501006,26.5901257706687,26.6867851835825,125478.829576672,0.0,1.0
2022-08-29,30.38,30.5,30.33,30.5,314268,26.6955724029383,26.801019035208,26.6516363061593,26.801019035208,357642.147390297,0.0,1.0
2022-08-30,30.23,30.3299,30.22,30.3,63961,26.5637641126012,26.6515484339657,26.5549768932454,26.6252746480919,72788.6688725253,0.0,1.0
2022-08-31,30.15,30.2341,30.11,30.11,47247,26.4934663577548,26.5673668725371,26.4583174803316,26.4583174803316,53767.8622632573,0.0,1.0
2022-09-01,30.09,30.21,30.04,30.15,184550,26.44074304162,26.5461896738896,26.3968069448409,26.4934663577548,210020.932137154,0.0,1.0
2022-09-02,30.18,30.18,30.1,30.17,26763,26.5198280158222,26.5198280158222,26.4495302609758,26.5110407964664,30456.7337132845,0.0,1.0
2022-09-06,30.11,30.19,30.075,30.19,16701,26.4583174803316,26.528615235178,26.4275622125863,26.528615235178,19006.0123956793,0.0,1.0
2022-09-07,29.9523,30.03,29.93,30.03,24301,26.3197430310905,26.3880197254851,26.3001475319271,26.3880197254851,27654.9372628826,0.0,1.0
2022-09-08,29.95,29.9796,29.93,29.93,33838,26.3177219706387,26.3437321399319,26.3001475319271,26.3001475319271,38508.1999547928,0.0,1.0
2022-09-09,30.0038,30.03,29.97,30.03,14839,26.3649972107729,26.3880197254851,26.3352964093503,26.3880197254851,16887.0258032145,0.0,1.0
2022-09-12,30.06,30.0699,29.99,29.99,29887,26.4143813835525,26.4230807307148,26.3528708480619,26.3528708480619,34011.8970402771,0.0,1.0
2022-09-13,30.06,30.06,29.9801,30.0515,31041,26.4143813835525,26.4143813835525,26.3441715008997,26.4069122471001,35325.1680003761,0.0,1.0
2022-09-14,30.07,30.0999,30.02,30.07,22543,26.4231686029084,26.4494423887822,26.3792325061293,26.4231686029084,25654.3043791269,0.0,1.0
2022-09-15,30.04,30.04,29.97,30.02,31245,26.3968069448409,26.3968069448409,26.3352964093503,26.3792325061293,35557.3233520747,0.0,1.0
2022-09-16,29.96,30.0227,29.89,30.01,118645,26.3265091899945,26.3816050553554,26.2649986545038,26.3704452867735,135019.959324913,0.0,1.0
2022-09-19,30.0,30.0015,29.75,29.75,50988,26.3616580674177,26.3629761503211,26.1419775835226,26.1419775835226,58025.1817274951,0.0,1.0
2022-09-20,29.9807,30.0,29.87,29.87,50416,26.344698734061,26.3616580674177,26.2474242157922,26.2474242157922,57374.2363295951,0.0,1.0
2022-09-21,29.955,29.98,29.7101,29.85,22073,26.3221155803166,26.3440836287061,26.1069165782929,26.2298497770806,25119.4366570761,0.0,1.0
2022-09-22,29.9099,29.95,29.8701,29.9,45989,26.2824852210219,26.3177219706387,26.2475120879858,26.2737858738597,52336.2375944491,0.0,1.0
2022-09-23,29.83,29.89,29.55,29.55,130830,26.212275338369,26.2649986545038,25.9662331964064,25.9662331964064,148886.689523186,0.0,1.0
2022-09-26,29.79,29.89,29.77,29.81,88271,26.1771264609458,26.2649986545038,26.1595520222342,26.1947008996574,100453.848283277,0.0,1.0
2022-09-27,29.84,29.87,29.76,29.76,101685,26.2210625577248,26.2474242157922,26.1507648028784,26.1507648028784,115719.200673891,0.0,1.0
2022-09-28,29.82,29.87,29.7801,29.87,85828,26.2034881190132,26.2474242157922,26.1684271137835,26.2474242157922,97673.674145043,0.0,1.0
2022-09-29,29.8,29.87,29.56,29.56,52492,26.1859136803016,26.2474242157922,25.9750204157623,25.9750204157623,59736.7584380574,0.0,1.0
2022-09-30,29.81,29.9,29.8,29.9,107207,26.1947008996574,26.2737858738597,26.1859136803016,26.2737858738597,122003.327399772,0.0,1.0
2022-10-03,29.81,29.95,29.78,29.95,34638,26.1947008996574,26.3177219706387,26.16833924159,26.3177219706387,39418.613098709,0.0,1.0
2022-10-04,29.85,29.95,29.8213,29.95,58067,26.2298497770806,26.3177219706387,26.2046304575295,26.3177219706387,66081.2000347231,0.0,1.0
2022-10-05,29.91,29.93,29.56,29.56,44214,26.2825730932155,26.3001475319271,25.9750204157623,25.9750204157623,50316.2584313851,0.0,1.0
2022-10-06,29.89,29.92,29.88,29.92,30416,26.2649986545038,26.2913603125713,26.256211435148,26.2913603125713,34613.9077316917,0.0,1.0
2022-10-07,29.8469,29.89,29.728,29.89,99433,26.2271257390803,26.2649986545038,26.1226457009398,26.2649986545038,113156.387673767,0.0,1.0
2022-10-10,29.91,29.97,29.86,29.97,37175,26.2825730932155,26.3352964093503,26.2386369964364,26.3352964093503,42305.760781353,0.0,1.0
2022-10-11,29.88,29.91,29.8,29.895,292759,26.256211435148,26.2825730932155,26.1859136803016,26.2693922641818,333164.551999682,0.0,1.0
2022-10-12,29.85,29.91,29.8443,29.86,48593,26.2298497770806,26.2825730932155,26.2248410620478,26.2386369964364,55299.6323778962,0.0,1.0
2022-10-13,29.91,29.94,29.88,29.94,30604,26.2825730932155,26.3089347512829,26.256211435148,26.3089347512829,34827.8548205118,0.0,1.0
2022-10-14,29.9,29.9,29.8,29.9,31555,26.2737858738597,26.2737858738597,26.1859136803016,26.2737858738597,35910.1084453421,0.0,1.0
2022-10-17,29.85,29.9,29.85,29.9,37560,26.2298497770806,26.2737858738597,26.2298497770806,26.2737858738597,42743.8971068628,0.0,1.0
2022-10-18,29.84,29.8923,29.8,29.8,30135,26.2210625577248,26.2670197149557,26.1859136803016,26.1859136803016,34294.1251148911,0.0,1.0
2022-10-19,29.8,29.9,29.76,29.77,88400,26.1859136803016,26.2737858738597,26.1507648028784,26.1595520222342,100600.652402733,0.0,1.0
2022-10-20,29.8125,29.88,29.7811,29.8,61195,26.1968977044964,26.256211435148,26.1693058357191,26.1859136803016,69640.915427435,0.0,1.0
2022-10-21,29.81,29.89,29.73,29.89,37326,26.1947008996574,26.2649986545038,26.124403144811,26.2649986545038,42477.6012622672,0.0,1.0
2022-10-24,29.89,29.89,29.8,29.84,28092,26.2649986545038,26.2649986545038,26.1859136803016,26.2210625577248,31969.1575486153,0.0,1.0
2022-10-25,29.81,29.89,29.79,29.83,77770,26.1947008996574,26.2649986545038,26.1771264609458,26.212275338369,88503.5377529476,0.0,1.0
2022-10-26,29.83,29.89,29.74,29.89,31725,26.212275338369,26.2649986545038,26.1331903641668,26.2649986545038,36103.5712384244,0.0,1.0
2022-10-27,29.87,29.9,29.83,29.9,89553,26.2474242157922,26.2737858738597,26.212275338369,26.2737858738597,101912.785346403,0.0,1.0
2022-10-28,29.84,29.89,29.84,29.89,162046,26.2210625577248,26.2649986545038,26.2210625577248,26.2649986545038,184411.010398793,0.0,1.0
2022-10-31,29.84,29.8987,29.84,29.88,42289,26.2210625577248,26.2726435353434,26.2210625577248,26.256211435148,48125.576803837,0.0,1.0
2022-11-01,29.86,29.87,29.82,29.85,186801,26.2386369964364,26.2474242157922,26.2034881190132,26.2298497770806,212582.607120848,0.0,1.0
2022-11-02,29.86,29.86,29.82,29.86,19041,26.2386369964364,26.2386369964364,26.2034881190132,26.2386369964364,21668.970841634,0.0,1.0
2022-11-03,29.85,29.9,29.8,29.8,28671,26.2298497770806,26.2737858738597,26.1859136803016,26.1859136803016,32628.0690615245,0.0,1.0
2022-11-04,29.855,29.9,29.82,29.9,76980,26.2342433867585,26.2737858738597,26.2034881190132,26.2737858738597,87604.5047733305,0.0,1.0
2022-11-07,29.9,29.9,29.851,29.89,42307,26.2737858738597,26.2737858738597,26.2307284990162,26.2649986545038,48146.061099575,0.0,1.0
2022-11-08,29.86,29.9,29.85,29.9,52639,26.2386369964364,26.2737858738597,26.2298497770806,26.2737858738597,59904.0468532521,0.0,1.0
2022-11-09,29.89,29.9,29.85,29.9,40942,26.2649986545038,26.2737858738597,26.2298497770806,26.2737858738597,46592.6686727683,0.0,1.0
2022-11-10,29.86,29.9,29.85,29.9,71113,26.2386369964364,26.2737858738597,26.2298497770806,26.2737858738597,80927.7623791355,0.0,1.0
2022-11-11,29.93,29.9851,29.9,29.9,102636,26.3001475319271,26.3485651105776,26.2737858738597,26.2737858738597,116801.454298721,0.0,1.0
2022-11-14,29.99,29.995,29.9,29.94,18412,26.3528708480619,26.3572644577398,26.2737858738597,26.3089347512829,20953.1585072299,0.0,1.0
2022-11-15,29.98,30.18,29.8701,30.0,294869,26.3440836287061,26.5198280158222,26.2475120879858,26.3616580674177,335565.76666676,0.0,1.0
2022-11-16,29.9,30.04,29.9,30.04,25824,26.2737858738597,26.3968069448409,26.2737858738597,26.3968069448409,29388.1362856129,0.0,1.0
2022-11-17,29.75,29.8767,29.7,29.79,73479,26.1419775835226,26.2533116527606,26.0980414867435,26.1771264609458,83620.3092522673,0.0,1.0
2022-11-18,29.77,29.8878,29.74,29.82,33470,26.1595520222342,26.2630654662456,26.1331903641668,26.2034881190132,38089.4099085914,0.0,1.0
2022-11-21,29.68,29.74,29.67,29.69,25350,26.0804670480319,26.1331903641668,26.0716798286761,26.0892542673877,28848.7164978427,0.0,1.0
2022-11-22,29.71,29.78,29.46,29.46,25789,26.1068287060993,26.16833924159,25.8871482222042,25.8871482222042,29348.3057105667,0.0,1.0
2022-11-23,29.75,29.8,29.68,29.69,18424,26.1419775835226,26.1859136803016,26.0804670480319,26.0892542673877,20966.8147043886,0.0,1.0
2022-11-25,29.735,29.76,29.69,29.7,11441,26.1287967544889,26.1507648028784,26.0892542673877,26.0980414867435,13020.0459744307,0.0,1.0
2022-11-28,29.655,29.6979,29.62,29.64,26357,26.0584989996424,26.0961961706788,26.0277437318971,26.0453181706087,29994.6990427471,0.0,1.0
2022-11-29,29.71,29.7941,29.66,29.66,28461,26.1068287060993,26.1807292208817,26.0628926093203,26.0628926093203,32389.0856112466,0.0,1.0
2022-11-30,29.94,29.98,29.62,29.62,22069,26.3089347512829,26.3440836287061,26.0277437318971,26.0277437318971,25114.8845913566,0.0,1.0
2022-12-01,29.99,30.09,29.9101,30.09,121574,26.3528708480619,26.44074304162,26.282660965409,26.44074304162,138353.209448076,0.0,1.0
2022-12-02,30.01,30.08,29.81,29.81,17648,26.3704452867735,26.4319558222642,26.1947008996574,26.1947008996574,20083.71395479,0.0,1.0
2022-12-05,29.9299,30.29,29.9,30.0,52242,26.3000596597335,26.6164874287361,26.2737858738597,26.3616580674177,59452.2543305837,0.0,1.0
2022-12-06,29.9152,30.04,29.895,29.95,32431,26.2871424472805,26.3968069448409,26.2693922641818,26.3177219706387,36907.0108379303,0.0,1.0
2022-12-07,30.05,30.05,29.86,29.86,22740,26.4055941641967,26.4055941641967,26.2386369964364,26.2386369964364,25878.4936158163,0.0,1.0
2022-12-08,30.14,30.1857,30.07,30.14,20920,26.484679138399,26.524836730855,26.4231686029084,26.484679138399,23807.303713407,0.0,1.0
2022-12-09,30.14,30.1765,30.099,30.11,24261,26.484679138399,26.5167524890477,26.4486515390402,26.4583174803316,27609.4166056868,0.0,1.0
2022-12-12,30.0431,30.1089,29.91,29.91,23059,26.3995309828412,26.4573508862024,26.2825730932155,26.2825730932155,26241.5208569528,0.0,1.0
2022-12-13,30.2,30.2972,30.1409,30.25,32710,26.5374024545338,26.6228142266723,26.485469988141,26.5813385513129,37224.5174218712,0.0,1.0
2022-12-14,30.2855,30.48,30.21,30.48,25987,26.612533180026,26.7834445964964,26.5461896738896,26.7834445964964,29573.6329636858,0.0,1.0
2022-12-15,30.12,30.26,30.0701,30.26,29556,26.4671046996874,26.5901257706687,26.4232564751019,26.5901257706687,33635.2136019817,0.0,1.0
2022-12-16,30.16,30.3,30.0819,30.3,24181,26.5022535771106,26.6252746480919,26.4336253939418,26.6252746480919,27518.3752912952,0.0,1.0
2022-12-19,30.12,30.33,30.09,30.33,108449,26.4671046996874,26.6516363061593,26.44074304162,26.6516363061593,123416.743805702,0.0,1.0
2022-12-20,29.47,29.56,29.3787,29.56,226717,26.6523392837078,26.7337342798236,26.5697685820925,26.7337342798236,250685.312042542,0.8608,1.0
2022-12-21,29.42,29.54,29.39,29.47,51067,26.6071198414212,26.715646502909,26.5799881760492,26.6523392837078,56465.7561191994,0.0,1.0
2022-12-22,29.39,29.4699,29.16,29.45,46145,26.5799881760492,26.6522488448232,26.371978741531,26.6342515067931,51023.4068208522,0.0,1.0
2022-12-23,29.52,29.53,29.39,29.49,86818,26.6975587259943,26.7066026144517,26.5799881760492,26.6704270606224,95996.3188508559,0.0,1.0
2022-12-27,29.45,29.63,29.26,29.26,54789,26.6342515067931,26.7970414990248,26.4624176261042,26.4624176261042,60581.2425248168,0.0,1.0
2022-12-28,29.405,29.59,29.38,29.59,106652,26.5935540087352,26.7608659451956,26.5709442875919,26.7608659451956,117927.151029527,0.0,1.0
2022-12-29,29.49,29.53,29.33,29.34,90686,26.6704270606224,26.7066026144517,26.5257248453054,26.5347687337627,100273.240241755,0.0,1.0
2022-12-30,29.42,29.51,29.35,29.36,128887,26.6071198414212,26.688514837537,26.54381262222,26.5528565106773,142512.814712735,0.0,1.0
2023-01-03,29.37,29.6,29.3249,29.6,136494,26.5619003991346,26.7699098336529,26.5211124621921,26.7699098336529,150924.019733566,0.0,1.0
2023-01-04,29.35,29.43,29.26,29.43,42530,26.54381262222,26.6161637298785,26.4624176261042,26.6161637298785,47026.2323565032,0.0,1.0
2023-01-05,29.18,29.25,29.1,29.25,45440,26.3900665184456,26.4533737376468,26.3177154107871,26.4533737376468,50243.8748713734,0.0,1.0
2023-01-06,29.39,29.4499,29.18,29.18,17422,26.5799881760492,26.6341610679086,26.3900665184456,26.3900665184456,19263.837764284,0.0,1.0
2023-01-09,29.5,29.5786,29.4501,29.5,35780,26.6794709490797,26.7505559123542,26.6343419456777,26.6794709490797,39562.6285848974,0.0,1.0
2023-01-10,29.58,29.61,29.29,29.29,48846,26.7518220567382,26.7789537221102,26.4895492914761,26.4895492914761,54009.9540485718,0.0,1.0
2023-01-11,29.67,29.68,29.5541,29.64,34280,26.8332170528541,26.8422609413114,26.7283983856338,26.8060853874821,37904.0499689849,0.0,1.0
2023-01-12,29.8,29.855,29.655,29.73,50474,26.9507876027992,27.0005289893144,26.8196512201681,26.887480383598,55810.0647063753,0.0,1.0
2023-01-13,29.98,30.01,29.85,29.87,78108,27.1135775950308,27.1407092604028,26.9960070450857,27.0140948220004,86365.5056877912,0.0,1.0
2023-01-17,30.03,30.04,29.905,30.0,27271,27.1587970373174,27.1678409257747,27.045748431601,27.1316653719455,30154.0649563649,0.0,1.0
2023-01-18,29.87,30.13,29.79,30.1069,37512,27.0140948220004,27.2492359218906,26.9417437143419,27.2283445395542,41477.7340267375,0.0,1.0
2023-01-19,29.9548,29.9799,29.8301,29.8301,27982,27.0907869961184,27.1134871561463,26.9780097070557,26.9780097070557,30940.2312203074,0.0,1.0
2023-01-20,29.95,29.96,29.8843,29.96,13252,27.0864459296589,27.0954898181162,27.0270275824943,27.0954898181162,14652.9892120475,0.0,1.0
2023-01-23,29.84,30.0,29.56,30.0,27250,26.9869631566284,27.1316653719455,26.7337342798236,27.1316653719455,30130.8448557422,0.0,1.0
2023-01-24,29.93,29.93,29.82,29.82,22875,27.0683581527443,27.0683581527443,26.9688753797138,26.9688753797138,25293.3238926642,0.0,1.0
2023-01-25,30.0,30.05,29.8,29.8,42149,27.1316653719455,27.1768848142321,26.9507876027992,26.9507876027992,46604.9533880614,0.0,1.0
2023-01-26,30.17,30.17,30.04,30.14,50319,27.2854114757198,27.2854114757198,27.1678409257747,27.2582798103479,55638.6782493978,0.0,1.0
2023-01-27,30.12,30.17,30.01,30.17,22355,27.2401920334333,27.2854114757198,27.1407092604028,27.2854114757198,24718.3499724813,0.0,1.0
2023-01-30,30.17,30.219,30.09,30.09,38307,27.2854114757198,27.3297265291607,27.2130603680613,27.2130603680613,42356.7806931712,0.0,1.0
2023-01-31,30.38,30.38,30.12,30.12,46895,27.4753331333234,27.4753331333234,27.2401920334333,27.2401920334333,51852.6961288084,0.0,1.0
2023-02-01,30.34,30.38,30.0701,30.38,41508,27.4391575794942,27.4753331333234,27.1950630300313,27.4753331333234,45896.1874595282,0.0,1.0
2023-02-02,30.14,30.55,30.1,30.39,262059,27.2582798103479,27.6290792370978,27.2221042565186,27.4843770217808,289763.635671593,0.0,1.0
2023-02-03,29.81,30.0,29.8,29.85,42779,26.9598314912565,27.1316653719455,26.9507876027992,26.9960070450857,47301.5564067446,0.0,1.0
2023-02-06,29.68,29.85,29.65,29.85,35006,26.8422609413114,26.9960070450857,26.8151292759394,26.9960070450857,38706.8020190865,0.0,1.0
2023-02-07,29.73,29.82,29.61,29.61,44458,26.887480383598,26.9688753797138,26.7789537221102,26.7789537221102,49158.0587374892,0.0,1.0
2023-02-08,29.82,29.82,29.68,29.75,30009,26.9688753797138,26.9688753797138,26.8422609413114,26.9055681605126,33181.5237899437,0.0,1.0
2023-02-09,29.75,29.93,29.71,29.86,81904,26.9055681605126,27.0683581527443,26.8693926066833,27.0050509335431,90562.8153051267,0.0,1.0
2023-02-10,29.79,29.84,29.76,29.84,50271,26.9417437143419,26.9869631566284,26.9146120489699,26.9869631566284,55585.6037336884,0.0,1.0
2023-02-13,29.76,29.82,29.67,29.8,35050,26.9146120489699,26.9688753797138,26.8332170528541,26.9507876027992,38755.4536584867,0.0,1.0
2023-02-14,29.77,29.96,29.72,29.96,55431,26.9236559374272,27.0954898181162,26.8784364951406,27.0954898181162,61291.1141724273,0.0,1.0
2023-02-15,29.638,29.77,29.53,29.77,16633,26.8042766097907,26.9236559374272,26.7066026144517,26.9236559374272,18391.4254123141,0.0,1.0
2023-02-16,29.64,29.7291,29.59,29.62,38465,26.8060853874821,26.8866664336368,26.7608659451956,26.7879976105675,42531.4843073806,0.0,1.0
2023-02-17,29.71,29.77,29.59,29.64,68823,26.8693926066833,26.9236559374272,26.7608659451956,26.8060853874821,76098.9040552933,0.0,1.0
2023-02-21,29.9,30.07,29.81,30.07,74575,27.0412264873723,27.1949725911467,26.9598314912565,27.1949725911467,82459.0001877787,0.0,1.0
2023-02-22,29.78,29.89,29.755,29.89,16139,26.9326998258845,27.032182598915,26.9100901047413,27.032182598915,17845.2001881403,0.0,1.0
2023-02-23,29.725,29.78,29.66,29.74,47117,26.8829584393693,26.9326998258845,26.8241731643968,26.8965242720553,52098.1657639634,0.0,1.0
2023-02-24,29.41,29.58,29.4001,29.58,38402,26.5980759529639,26.7518220567382,26.5891225033911,26.7518220567382,42461.8240055122,0.0,1.0
2023-02-27,29.57,29.59,29.41,29.41,29095,26.7427781682809,26.7608659451956,26.5980759529639,26.5980759529639,32170.8965533144,0.0,1.0
2023-02-28,29.49,29.72,29.474,29.72,105864,26.6704270606224,26.8784364951406,26.6559568390907,26.8784364951406,117055.844396634,0.0,1.0
2023-03-01,29.71,29.78,29.64,29.78,172759,26.8693926066833,26.9326998258845,26.8060853874821,26.9326998258845,191022.922070942,0.0,1.0
2023-03-02,29.64,29.7,29.44,29.44,56826,26.8060853874821,26.860348718226,26.6252076183358,26.6252076183358,62833.5922852258,0.0,1.0
2023-03-03,29.885,29.9117,29.66,29.66,56719,27.0276606546864,27.0518078368674,26.8241731643968,26.8241731643968,62715.2803439572,0.0,1.0
2023-03-06,29.87,29.9094,29.65,29.65,46029,27.0140948220004,27.0497277425222,26.8151292759394,26.8151292759394,50895.1434078882,0.0,1.0
2023-03-07,29.62,29.8,29.59,29.77,61274,26.7879976105675,26.9507876027992,26.7608659451956,26.9236559374272,67751.8307409447,0.0,1.0
2023-03-08,29.625,29.72,29.59,29.72,22072,26.7925195547962,26.8784364951406,26.7608659451956,26.8784364951406,24405.4314736124,0.0,1.0
2023-03-09,29.68,29.7922,29.6373,29.71,47697,26.8422609413114,26.9437333698025,26.8036435375987,26.8693926066833,52739.4828287828,0.0,1.0
2023-03-10,29.78,29.8164,29.72,29.73,52892,26.9326998258845,26.9656195798692,26.8784364951406,26.887480383598,58483.6934352262,0.0,1.0
2023-03-13,29.95,30.0349,29.75,29.75,31369,27.0864459296589,27.1632285426615,26.9055681605126,26.9055681605126,34685.3017350376,0.0,1.0
2023-03-14,29.85,29.95,29.75,29.75,77357,26.9960070450857,27.0864459296589,26.9055681605126,26.9055681605126,85535.1106607577,0.0,1.0
2023-03-15,29.78,29.9,29.77,29.85,31052,26.9326998258845,27.0412264873723,26.9236559374272,26.9960070450857,34334.7887875415,0.0,1.0
2023-03-16,29.815,29.86,29.745,29.86,18303,26.9643534354851,27.0050509335431,26.9010462162839,27.0050509335431,20237.9762713633,0.0,1.0
2023-03-17,30.025,30.0748,29.82,29.82,28513,27.1542750930888,27.1993136576062,26.9688753797138,26.9688753797138,31527.3680503403,0.0,1.0
2023-03-20,30.025,30.07,29.985,30.03,86882,27.1542750930888,27.1949725911467,27.1180995392595,27.1587970373174,96067.0848718012,0.0,1.0
2023-03-21,29.94,30.15,29.92,30.0,23846,27.0774020412016,27.2673236988052,27.059314264287,27.1316653719455,26366.9771166982,0.0,1.0
2023-03-22,30.1,30.11,29.83,29.83,12048,27.2221042565186,27.2311481449759,26.9779192681711,26.9779192681711,13321.7034430085,0.0,1.0
2023-03-23,30.13,30.24,30.09,30.24,27604,27.2492359218906,27.348718694921,27.2130603680613,27.348718694921,30522.2694090974,0.0,1.0
2023-03-24,30.1,30.38,30.09,30.26,56072,27.2221042565186,27.4753331333234,27.2130603680613,27.3668064718357,61999.8801009605,0.0,1.0
2023-03-27,30.15,30.15,29.85,29.85,28703,27.2673236988052,27.2673236988052,26.9960070450857,26.9960070450857,31737.4546750226,0.0,1.0
2023-03-28,30.36,30.41,30.21,30.38,210665,27.4572453564088,27.5024647986954,27.3215870295491,27.4753331333234,232936.309414125,0.0,1.0
2023-03-29,30.32,30.35,30.08,30.08,56762,27.4210698025796,27.4482014679515,27.204016479604,27.204016479604,62762.8262642801,0.0,1.0
2023-03-30,30.55,30.55,30.4001,30.48,70433,27.6290792370978,27.6290792370978,27.4935113491227,27.5657720178966,77879.1117697059,0.0,1.0
2023-03-31,30.67,30.69,30.525,30.61,46982,27.7376058985856,27.7556936755002,27.6064695159545,27.6833425678417,51948.8936885312,0.0,1.0
2023-04-03,30.71,30.79,30.6601,30.67,262630,27.7737814524149,27.8461325600734,27.7286524490128,27.7376058985856,290395.001264717,0.0,1.0
2023-04-04,30.8355,30.89,30.64,30.79,50304,27.8872822525542,27.9365714446465,27.7104742332136,27.8461325600734,55622.0924632385,0.0,1.0
2023-04-05,30.93,30.95,30.84,30.87,97756,27.9727469984758,27.9908347753904,27.8913520023599,27.9184836677319,108090.674118089,0.0,1.0
2023-04-06,31.01,31.21,30.85,31.21,41427,28.0450981061343,28.2259758752806,27.9003958908173,28.2259758752806,45806.624214269,0.0,1.0
2023-04-10,30.96,31.01,30.8501,31.01,38603,27.9998786638477,28.0450981061343,27.9004863297018,28.0450981061343,42684.0735400446,0.0,1.0
2023-04-11,31.1396,31.28,30.97,30.97,56117,28.1623069005411,28.2892830944818,28.008922552305,28.008922552305,62049.6374594379,0.0,1.0
2023-04-12,31.18,31.19,31.03,31.03,70002,28.1988442099087,28.207888098366,28.0631858830489,28.0631858830489,77402.5468474003,0.0,1.0
2023-04-13,31.305,31.48,31.2866,31.4526,18441,28.3118928156251,28.4701608636281,28.2952520608636,28.4453806092551,20390.5655040272,0.0,1.0
2023-04-14,31.14,31.43,31.05,31.43,52879,28.1626686560794,28.4249414213415,28.0812736599636,28.4249414213415,58469.3190872216,0.0,1.0
2023-04-17,31.17,31.23,31.088,31.23,46705,28.1898003214513,28.2440636521952,28.1156404361014,28.2440636521952,51642.6095041262,0.0,1.0
2023-04-18,31.23,31.28,31.1108,31.27,89927,28.2440636521952,28.2892830944818,28.136260501784,28.2802392060245,99433.9994621037,0.0,1.0
2023-04-19,31.2,31.25,31.16,31.2,16091,28.2169319868233,28.2621514291099,28.180756432994,28.2169319868233,17792.1256724311,0.0,1.0
2023-04-20,31.305,31.35,31.15,31.15,38585,28.3118928156251,28.352590313683,28.1717125445367,28.1717125445367,42664.1705966536,0.0,1.0
2023-04-21,31.12,31.23,31.0452,31.23,69657,28.1445808791648,28.2440636521952,28.0769325935041,28.2440636521952,77021.0737657404,0.0,1.0
2023-04-24,31.27,31.31,31.01,31.01,47019,28.2802392060245,28.3164147598538,28.0450981061343,28.0450981061343,51989.8052943904,0.0,1.0
2023-04-25,31.319,31.319,31.06,31.18,17071,28.3245542594653,28.3245542594653,28.0903175484209,28.1988442099087,18875.7303681605,0.0,1.0
2023-04-26,31.2297,31.34,31.16,31.34,43562,28.2437923355415,28.3435464252257,28.180756432994,28.3435464252257,48167.334444251,0.0,1.0
2023-04-27,31.33,31.34,31.16,31.16,25479,28.3345025367684,28.3435464252257,28.180756432994,28.180756432994,28172.6163698882,0.0,1.0
2023-04-28,31.37,31.39,31.22,31.22,17523,28.3706780905977,28.3887658675123,28.2350197637379,28.2350197637379,19375.5153910887,0.0,1.0
2023-05-01,31.27,31.51,31.2001,31.49,71770,28.2802392060245,28.4972925290001,28.2170224257079,28.4792047520854,79357.4581760225,0.0,1.0
2023-05-02,31.25,31.33,31.2,31.29,49926,28.2621514291099,28.3345025367684,28.2169319868233,28.2983269829391,55204.1306520286,0.0,1.0
2023-05-03,31.26,31.45,31.1501,31.22,31065,28.2711953175672,28.4430291982562,28.1718029834213,28.2350197637379,34349.163135546,0.0,1.0
2023-05-04,31.45,31.4583,31.11,31.11,33506,28.4430291982562,28.4505356256757,28.1355369907075,28.1355369907075,37048.2234031741,0.0,1.0
2023-05-05,31.53,31.58,31.4076,31.51,30526,28.5153803059147,28.5605997482013,28.4046831111972,28.4972925290001,33753.1805528948,0.0,1.0
2023-05-08,31.51,31.62,31.45,31.62,45224,28.4972925290001,28.5967753020305,28.4430291982562,28.5967753020305,50005.0395506818,0.0,1.0
2023-05-09,31.5,31.52,31.41,31.475,58824,28.4882486405427,28.5063364174574,28.4068536444269,28.4656389193995,65042.8190016212,0.0,1.0
2023-05-10,31.445,31.49,31.4064,31.41,67109,28.4385072540275,28.4792047520854,28.4035978445823,28.4068536444269,74203.701556844,0.0,1.0
2023-05-11,31.1,31.25,31.0901,31.25,53132,28.1264931022501,28.2621514291099,28.1175396526774,28.2621514291099,58749.0660137722,0.0,1.0
2023-05-12,31.05,31.2,31.05,31.2,20603,28.0812736599636,28.2169319868233,28.0812736599636,28.2169319868233,22781.1301490956,0.0,1.0
2023-05-15,31.09,31.16,31.08,31.13,43955,28.1174492137928,28.180756432994,28.1084053253355,28.1536247676221,48601.8820416201,0.0,1.0
2023-05-16,30.89,31.12,30.89,31.06,113386,27.9365714446465,28.1445808791648,27.9365714446465,28.0903175484209,125373.063295896,0.0,1.0
2023-05-17,30.8,31.0,30.8,31.0,22066,27.8551764485307,28.036054217677,27.8551764485307,28.036054217677,24398.7971591488,0.0,1.0
2023-05-18,30.76,30.76,30.7,30.72,58746,27.8190008947014,27.8190008947014,27.7647375639575,27.7828253408722,64956.5729135937,0.0,1.0
2023-05-19,30.8,30.85,30.76,30.82,18733,27.8551764485307,27.9003958908173,27.8190008947014,27.8732642254453,20713.4354745914,0.0,1.0
2023-05-22,30.8247,30.8596,30.7901,30.8,25131,27.8775148530203,27.9090780237363,27.8462229989579,27.8551764485307,27787.8261309965,0.0,1.0
2023-05-23,30.81,30.8399,30.76,30.82,42487,27.864220336988,27.8912615634754,27.8190008947014,27.8732642254453,46978.6864361804,0.0,1.0
2023-05-24,30.69,30.81,30.6801,30.81,41683,27.7556936755002,27.864220336988,27.7467402259275,27.864220336988,46089.6882980514,0.0,1.0
2023-05-25,30.53,30.66,30.53,30.66,32006,27.6109914601832,27.7285620101283,27.6109914601832,27.7285620101283,35389.6447872617,0.0,1.0
2023-05-26,30.66,30.75,30.63,30.75,56510,27.7285620101283,27.8099570062441,27.7014303447563,27.8099570062441,62484.1850568068,0.0,1.0
2023-05-30,30.73,30.74,30.66,30.66,52632,27.7918692293295,27.8009131177868,27.7285620101283,27.7285620101283,58196.2064751346,0.0,1.0
2023-05-31,30.75,30.78,30.69,30.77,28766,27.8099570062441,27.8370886716161,27.7556936755002,27.8280447831587,31807.1149768909,0.0,1.0
2023-06-01,30.74,30.8,30.72,30.78,229962,27.8009131177868,27.8551764485307,27.7828253408722,27.8370886716161,254273.3704483,0.0,1.0
2023-06-02,30.67,30.7899,30.64,30.735,64526,27.7376058985856,27.8460421211888,27.7104742332136,27.7963911735581,71347.6291802428,0.0,1.0
2023-06-05,30.69,30.75,30.6,30.75,84800,27.7556936755002,27.8099570062441,27.6742986793844,27.8099570062441,93764.977752915,0.0,1.0
2023-06-06,30.67,30.729,30.618,30.65,58609,27.7376058985856,27.7909648404837,27.6905776786075,27.719518121671,64805.089400007,0.0,1.0
2023-06-07,30.6036,30.735,30.6001,30.67,34260,27.677554479229,27.7963911735581,27.674389118269,27.7376058985856,37881.9355874395,0.0,1.0
2023-06-08,30.87,30.909,30.7505,30.76,22553,27.9184836677319,27.9537548327154,27.810409200667,27.8190008947014,24937.2823497817,0.0,1.0
2023-06-09,30.857,30.9386,30.84,30.91,19558,27.9067266127374,27.9805247425491,27.8913520023599,27.9546592215612,21625.6537133433,0.0,1.0
2023-06-12,30.8,30.87,30.78,30.79,28909,27.8551764485307,27.9184836677319,27.8370886716161,27.8461325600734,31965.2328049412,0.0,1.0
2023-06-13,30.74,30.8199,30.72,30.8,62569,27.8009131177868,27.8731737865607,27.7828253408722,27.8551764485307,69183.7369460157,0.0,1.0
2023-06-14,30.76,30.85,30.7501,30.76,39198,27.8190008947014,27.9003958908173,27.8100474451287,27.8190008947014,43341.9763910232,0.0,1.0
2023-06-15,30.81,30.8456,30.7813,30.82,29512,27.864220336988,27.896416579896,27.8382643771155,27.8732642254453,32631.981408538,0.0,1.0
2023-06-16,30.88,31.12,30.8077,31.12,41217,27.9275275561892,28.1445808791648,27.8621402426428,28.1445808791648,45574.4232080412,0.0,1.0
2023-06-20,30.7853,30.79,30.73,30.76,46834,27.8418819324984,27.8461325600734,27.7918692293295,27.8190008947014,51785.2472650946,0.0,1.0
2023-06-21,30.16,30.25,30.14,30.25,20901,27.7711587247622,27.8540302196306,27.7527428370137,27.8540302196306,22698.8785829064,0.5471,1.0
2023-06-22,30.0442,30.09,30.01,30.07,68452,27.6645307346983,27.7067031176424,27.6330395666484,27.6882872298939,74340.1577320277,0.0,1.0
2023-06-23,29.8625,30.03,29.8501,30.0,22577,27.4972223945031,27.6514554543969,27.485804544099,27.6238316227741,24519.0460631681,0.0,1.0
2023-06-26,29.8816,30.0,29.83,29.91,29524,27.5148095673029,27.6238316227741,27.4672965769117,27.5409601279058,32063.6185484775,0.0,1.0
2023-06-27,29.73,29.789,29.68,29.74,80401,27.3752171381691,27.4295440070273,27.3291774187978,27.3844250820434,87316.9961697651,0.0,1.0
2023-06-28,29.54,29.7,29.54,29.7,34637,27.2002662045582,27.3475933065464,27.2002662045582,27.3475933065464,37616.4325858155,0.0,1.0
2023-06-29,29.4697,29.5048,29.45,29.46,25538,27.1355343591222,27.1678542421208,27.1173947096899,27.1266026535642,27734.7476795495,0.0,1.0
2023-06-30,29.43,29.62,29.3701,29.57,26480,27.0989788219414,27.2739297555523,27.0438232381346,27.227890036181,28757.7773731095,0.0,1.0
2023-07-03,29.4982,29.52,29.45,29.45,15094,27.1617769991638,27.1818503168097,27.1173947096899,27.1173947096899,16392.3675101856,0.0,1.0
2023-07-05,29.5,29.59,29.44,29.59,75320,27.1634344290612,27.2463059239295,27.1081867658157,27.2463059239295,81798.9347334822,0.0,1.0
2023-07-06,29.365,29.43,29.3292,29.39,43884,27.0391271867587,27.0989788219414,27.0061627476889,27.0621470464444,47658.8482719614,0.0,1.0
2023-07-07,29.39,29.47,29.39,29.4,31579,27.0621470464444,27.1358105974384,27.0621470464444,27.0713549903186,34295.3871474858,0.0,1.0
2023-07-10,29.46,29.51,29.42,29.42,37910,27.1266026535642,27.1726423729355,27.0897708780671,27.0897708780671,41170.9720624842,0.0,1.0
2023-07-11,29.52,29.54,29.48,29.5,61848,27.1818503168097,27.2002662045582,27.1450185413127,27.1634344290612,67168.0896892779,0.0,1.0
2023-07-12,29.65,29.75,29.6401,29.71,95946,27.3015535871751,27.3936330259177,27.2924377227396,27.3568012504206,104199.158151071,0.0,1.0
2023-07-13,29.85,29.85,29.71,29.71,23142,27.4857124646602,27.4857124646602,27.3568012504206,27.3568012504206,25132.6466755476,0.0,1.0
2023-07-14,29.84,29.9,29.82,29.9,160098,27.476504520786,27.5317521840315,27.4580886330375,27.5317521840315,173869.435116317,0.0,1.0
2023-07-17,29.78,29.859,29.7715,29.85,43226,27.4212568575404,27.4939996141471,27.4134301052473,27.4857124646602,46944.2479127656,0.0,1.0
2023-07-18,29.89,29.929,29.86,29.86,43788,27.5225442401573,27.5584552212669,27.4949204085345,27.4949204085345,47554.590468796,0.0,1.0
2023-07-19,29.91,30.0,29.89,29.94,36779,27.5409601279058,27.6238316227741,27.5225442401573,27.5685839595286,39942.6848189424,0.0,1.0
2023-07-20,29.91,29.9572,29.8759,29.95,35482,27.5409601279058,27.5844216229923,27.5095610392946,27.5777919034028,38534.1184574271,0.0,1.0
2023-07-21,29.985,30.01,29.9541,29.9744,60329,27.6100197069627,27.6330395666484,27.5815671603913,27.600259286456,65518.4271579428,0.0,1.0
2023-07-24,30.1,30.1546,29.98,29.98,38453,27.7159110615167,27.7661864350701,27.6054157350256,27.6054157350256,41760.6802616382,0.0,1.0
2023-07-25,30.11,30.12,30.03,30.12,29037,27.7251190053909,27.7343269492652,27.6514554543969,27.7343269492652,31534.72740117,0.0,1.0
2023-07-26,30.26,30.26,30.1014,30.16,88925,27.8632381635048,27.8632381635048,27.7172001736591,27.7711587247622,96574.2202758219,0.0,1.0
2023-07-27,29.93,30.12,29.925,30.12,27207,27.5593760156543,27.7343269492652,27.5547720437172,27.7343269492652,29547.3130283304,0.0,1.0
2023-07-28,29.92,30.0444,29.85,29.91,56158,27.55016807178,27.6647148935758,27.4857124646602,27.5409601279058,60988.6428141649,0.0,1.0
2023-07-31,29.87,29.9748,29.7982,29.92,43344,27.5041283524087,27.600627604211,27.4380153153916,27.55016807178,47072.3981291564,0.0,1.0
2023-08-01,29.915,29.93,29.8,29.8,49061,27.5455640998429,27.5593760156543,27.4396727452889,27.4396727452889,53281.1675114096,0.0,1.0
2023-08-02,29.64,29.89,29.55,29.89,22608,27.2923456433008,27.5225442401573,27.2094741484325,27.5225442401573,24552.7126454403,0.0,1.0
2023-08-03,29.64,29.71,29.51,29.52,83888,27.2923456433008,27.3568012504206,27.1726423729355,27.1818503168097,91103.9436659899,0.0,1.0
2023-08-04,29.61,29.7425,29.61,29.73,12619,27.264721811678,27.386727068012,27.264721811678,27.3752171381691,13704.4710223289,0.0,1.0
2023-08-07,29.59,29.65,29.51,29.65,15531,27.2463059239295,27.3015535871751,27.1726423729355,27.3015535871751,16866.9577183446,0.0,1.0
2023-08-08,29.57,29.6262,29.32,29.35,25271,27.227890036181,27.2796386807543,26.9976914393246,27.0253152709473,27444.7806644959,0.0,1.0
2023-08-09,29.7239,29.7489,29.6012,29.63,28096,27.3696002924058,27.3926201520915,27.2566188210687,27.2831376994266,30512.783726393,0.0,1.0
2023-08-10,29.7,29.8153,29.65,29.77,29348,27.3475933065464,27.4537608994166,27.3015535871751,27.4120489136662,31872.4792426743,0.0,1.0
2023-08-11,29.76,29.891,29.63,29.66,26081,27.4028409697919,27.5234650345447,27.2831376994266,27.3107615310493,28324.4558787035,0.0,1.0
2023-08-14,29.6,29.6399,29.53,29.61,19610,27.2555138678038,27.2922535638621,27.191058260684,27.264721811678,21296.828334089,0.0,1.0
2023-08-15,29.25,29.5,29.23,29.5,19824,26.9332358322047,27.1634344290612,26.9148199444562,27.1634344290612,21529.2363536452,0.0,1.0
2023-08-16,29.23,29.425,29.22,29.35,25473,26.9148199444562,27.0943748500043,26.905612000582,27.0253152709473,27664.1564586563,0.0,1.0
2023-08-17,29.26,29.41,29.22,29.41,37057,26.942443776079,27.0805629341929,26.905612000582,27.0805629341929,40244.5980406087,0.0,1.0
2023-08-18,29.39,29.49,29.29,29.29,26948,27.0621470464444,27.1542264851869,26.9700676077018,26.9700676077018,29266.0341635406,0.0,1.0
2023-08-21,29.29,29.5196,29.27,29.51,23717,26.9700676077018,27.1814819990547,26.9516517199533,27.1726423729355,25757.1074757567,0.0,1.0
2023-08-22,29.35,29.4,29.27,29.4,44162,27.0253152709473,27.0713549903186,26.9516517199533,27.0713549903186,47960.7614936278,0.0,1.0
2023-08-23,29.49,29.5399,29.26,29.35,68169,27.1542264851869,27.2001741251195,26.942443776079,27.0253152709473,74032.8144164466,0.0,1.0
2023-08-24,29.5,29.5683,29.35,29.46,35600,27.1634344290612,27.2263246857224,27.0253152709473,27.1266026535642,38662.2686738179,0.0,1.0
2023-08-25,29.81,29.855,29.65,29.68,11639,27.4488806891632,27.4903164365974,27.3015535871751,27.3291774187978,12640.1726150159,0.0,1.0
2023-08-28,29.7058,29.8199,29.67,29.71,25260,27.3529339139934,27.4579965535987,27.3199694749236,27.3568012504206,27432.8344578832,0.0,1.0
2023-08-29,29.66,29.71,29.6101,29.65,30342,27.3107615310493,27.3568012504206,27.2648138911168,27.3015535871751,32951.981912949,0.0,1.0
2023-08-30,29.64,29.7845,29.62,29.74,37251,27.2923456433008,27.4254004322838,27.2739297555523,27.3844250820434,40455.2856845054,0.0,1.0
2023-08-31,29.64,29.74,29.59,29.6501,33654,27.2923456433008,27.3844250820434,27.2463059239295,27.3016456666138,36548.8761221536,0.0,1.0
2023-09-01,29.9,29.939,29.8,29.8,39927,27.5317521840315,27.5676631651411,27.4396727452889,27.4396727452889,43361.4719477396,0.0,1.0
2023-09-05,30.0,30.12,29.97,29.98,39238,27.6238316227741,27.7343269492652,27.5962077911513,27.6054157350256,42613.2050062716,0.0,1.0
2023-09-06,29.96,30.06,29.89,29.95,36649,27.5869998472771,27.6790792860196,27.5225442401573,27.5777919034028,39801.5023771559,0.0,1.0
2023-09-07,29.93,29.9588,29.87,29.9,18594,27.5593760156543,27.5858948940122,27.5041283524087,27.5317521840315,20193.4332505891,0.0,1.0
2023-09-08,30.03,30.1099,30.0201,30.1099,23037,27.6514554543969,27.7250269259522,27.6423395899614,27.7250269259522,25018.6147033355,0.0,1.0
2023-09-11,30.27,30.3099,30.21,30.23,22006,27.8724461073791,27.9091858034374,27.8171984441335,27.835614331882,23898.9293380909,0.0,1.0
2023-09-12,30.3,30.36,30.29,30.298,30675,27.9000699390018,27.9553176022474,27.8908619951276,27.898228350227,33313.6261676788,0.0,1.0
2023-09-13,30.4,30.49,30.22,30.22,35102,27.9921493777444,28.0750208726127,27.8264063880078,27.8264063880078,38121.4313198977,0.0,1.0
2023-09-14,30.525,30.575,30.45,30.45,64122,28.1072486761726,28.1532883955439,28.0381890971157,28.0381890971157,69637.6964017572,0.0,1.0
2023-09-15,30.35,30.4687,30.3334,30.43,15472,27.9461096583731,28.0554079521606,27.9308244715419,28.0197732093672,16802.8826101492,0.0,1.0
2023-09-18,30.29,30.4,30.28,30.4,17324,27.8908619951276,27.9921493777444,27.8816540512533,27.9921493777444,18814.1893962141,0.0,1.0
2023-09-19,30.08,30.12,30.0086,30.12,17697,27.9867535226341,28.0239699501908,27.9203221994454,28.0239699501908,19020.6327278898,0.31414,1.0
2023-09-20,29.85,29.99,29.85,29.93,12407,27.7727590641831,27.9030165606315,27.7727590641831,27.8471919192965,13334.9714784952,0.0,1.0
2023-09-21,29.86,29.945,29.831,29.94,48565,27.7820631710723,27.8611480796303,27.7550812610937,27.8564960261857,52197.3796931666,0.0,1.0
2023-09-22,29.79,29.925,29.73,29.91,45216,27.7169344228481,27.8425398658519,27.661109781513,27.8285837055182,48597.8939607993,0.0,1.0
2023-09-25,29.78,29.78,29.61,29.71,57328,27.7076303159589,27.7076303159589,27.5494604988429,27.6425015677347,61615.8011541203,0.0,1.0
2023-09-26,29.81,29.81,29.66,29.66,33950,27.7355426366264,27.7355426366264,27.5959810332888,27.5959810332888,36489.2626497067,0.0,1.0
2023-09-27,29.93,29.9747,29.76,29.76,35036,27.8471919192965,27.8887812770911,27.6890221021806,27.6890221021806,37656.4891368225,0.0,1.0
2023-09-28,29.8958,29.9948,29.8665,29.8665,23060,27.8153718737355,27.9074825319383,27.7881108405502,27.7881108405502,24784.7539529378,0.0,1.0
2023-09-29,29.69,29.8529,29.65,29.8529,42878,27.6238933539563,27.775457255181,27.5866769263996,27.775457255181,46085.0251515206,0.0,1.0
2023-10-02,29.65,29.71,29.5908,29.71,89208,27.5866769263996,27.6425015677347,27.5315966136157,27.6425015677347,95880.2398366727,0.0,1.0
2023-10-03,29.51,29.59,29.44,29.59,249791,27.4564194299512,27.5308522850646,27.391290681727,27.5308522850646,268473.914772692,0.0,1.0
2023-10-04,29.12,29.4,29.08,29.4,27319,27.0935592612734,27.3540742541703,27.0563428337167,27.3540742541703,29362.3023955034,0.0,1.0
2023-10-05,28.9777,29.0726,28.9,29.01,25810,26.9611618202405,27.0494577946188,26.8888689097116,26.9912140854925,27740.4379672733,0.0,1.0
2023-10-06,29.01,29.08,28.98,29.07,20115,26.9912140854925,27.0563428337167,26.963301764825,27.0470387268276,21619.4850721311,0.0,1.0
2023-10-09,29.259,29.285,29.2,29.23,32894,27.222886347033,27.2470770249448,27.1679921163868,27.1959044370544,35354.2799882018,0.0,1.0
2023-10-10,29.24,29.29,29.21,29.27,32832,27.2052085439435,27.2517290783894,27.177296223276,27.233120864611,35287.6427486059,0.0,1.0
2023-10-11,29.14,29.16,29.0,29.12,27921,27.1121674750518,27.1307756888301,26.9819099786034,27.0935592612734,30009.328496096,0.0,1.0
2023-10-12,29.18,29.35,29.02,29.16,51392,27.1493839026085,27.3075537197244,27.0005181923817,27.1307756888301,55235.8228599036,0.0,1.0
2023-10-13,29.49,29.53,29.37,29.41,27946,27.4378112161729,27.4750276437296,27.3261619335028,27.3633783610595,30036.1983507718,0.0,1.0
2023-10-16,29.44,29.46,29.37,29.44,25557,27.391290681727,27.4098988955053,27.3261619335028,27.391290681727,27468.5150379545,0.0,1.0
2023-10-17,29.44,29.47,29.3305,29.39,18726,27.391290681727,27.4192030023945,27.2894107112905,27.3447701472811,20126.5959463448,0.0,1.0
2023-10-18,29.58,29.59,29.39,29.44,157308,27.5215481781754,27.5308522850646,27.3447701472811,27.391290681727,169073.723973492,0.0,1.0
2023-10-19,29.59,29.6136,29.42,29.43,26494,27.5308522850646,27.5528099773231,27.3726824679487,27.3819865748378,28475.5971912026,0.0,1.0
2023-10-20,29.47,29.56,29.42,29.48,44290,27.4192030023945,27.5029399643971,27.3726824679487,27.4285071092837,47602.6345436086,0.0,1.0
2023-10-23,29.41,29.54,29.4,29.43,20551,27.3633783610595,27.4843317506187,27.3540742541703,27.3819865748378,22088.0953376766,0.0,1.0
2023-10-24,29.24,29.37,29.17,29.37,24278,27.2052085439435,27.3261619335028,27.1400797957193,27.3261619335028,26093.8532727417,0.0,1.0
2023-10-25,29.4,29.4,29.18,29.29,172187,27.3540742541703,27.3540742541703,27.1493839026085,27.2517290783894,185065.586682328,0.0,1.0
2023-10-26,29.3253,29.39,29.17,29.17,22887,27.2845725757082,27.3447701472811,27.1400797957193,27.1400797957193,24598.8145585813,0.0,1.0
2023-10-27,29.44,29.49,29.32,29.42,44089,27.391290681727,27.4378112161729,27.2796413990569,27.3726824679487,47386.6009120153,0.0,1.0
2023-10-30,29.1223,29.38,29.08,29.38,43051,27.095699205858,27.335466040392,27.0563428337167,27.335466040392,46270.9645458769,0.0,1.0
2023-10-31,29.2,29.3199,29.14,29.18,117633,27.1679921163868,27.279548357988,27.1121674750518,27.1493839026085,126431.264603032,0.0,1.0
2023-11-01,29.12,29.3342,29.1,29.25,124673,27.0935592612734,27.2928532308395,27.0749510474951,27.2145126508327,133997.815679732,0.0,1.0
2023-11-02,29.32,29.36,29.171,29.2,59531,27.2796413990569,27.3168578266136,27.1410102064082,27.1679921163868,63983.5727481499,0.0,1.0
2023-11-03,29.24,29.3271,29.21,29.27,35603,27.2052085439435,27.2862473149482,27.177296223276,27.233120864611,38265.8974408692,0.0,1.0
2023-11-06,29.25,29.3378,29.212,29.29,137692,27.2145126508327,27.2962027093196,27.1791570446538,27.2517290783894,147990.56120069,0.0,1.0
2023-11-07,28.87,29.01,28.83,29.01,19008,26.8609565890441,26.9912140854925,26.8237401614874,26.9912140854925,20429.6879070876,0.0,1.0
2023-11-08,28.61,28.819,28.52,28.71,132840,26.6190498099256,26.8135056439093,26.535312847923,26.7120908788173,142775.659805215,0.0,1.0
2023-11-09,28.6099,28.74,28.6,28.61,26178,26.6189567688567,26.7400031994848,26.6097457030364,26.6190498099256,28135.9622281008,0.0,1.0
2023-11-10,28.65,28.71,28.63,28.64,27806,26.6562662374823,26.7120908788173,26.6376580237039,26.6469621305931,29885.7271645874,0.0,1.0
2023-11-13,28.92,28.92,28.66,28.66,48442,26.90747712349,26.90747712349,26.6655703443715,26.6655703443715,52065.1800081617,0.0,1.0
2023-11-14,28.8493,28.969,28.83,28.93,36575,26.8416970877835,26.9530672472469,26.8237401614874,26.9167812303791,39310.5973906634,0.0,1.0
2023-11-15,28.85,28.8796,28.78,28.78,17821,26.8423483752658,26.8698885316577,26.7772196270415,26.7772196270415,19153.9072070816,0.0,1.0
2023-11-16,28.51,28.61,28.51,28.595,87432,26.5260087410339,26.6190498099256,26.5260087410339,26.6050936495918,93971.4053605052,0.0,1.0
2023-11-17,28.67,28.72,28.61,28.64,21256,26.6748744512606,26.7213949857065,26.6190498099256,26.6469621305931,22845.8252395336,0.0,1.0
2023-11-20,28.89,28.95,28.8,28.8,87304,26.8795648028225,26.9353894441575,26.7958278408199,26.7958278408199,93833.8317045652,0.0,1.0
2023-11-21,29.03,29.03,28.9,28.97,19240,27.0098222992709,27.0098222992709,26.8888689097116,26.9539976579358,20679.0401584788,0.0,1.0
2023-11-22,28.85,28.9,28.741,28.75,20697,26.8423483752658,26.8888689097116,26.7409336101738,26.749307306374,22245.0152889832,0.0,1.0
2023-11-24,28.74,28.9088,28.74,28.9,6771,26.7400031994848,26.8970565237741,26.7400031994848,26.8888689097116,7277.43144038776,0.0,1.0
2023-11-27,28.7492,28.8034,28.721,28.73,28708,26.7485629778229,26.7989912371622,26.7223253963954,26.7306990925957,30855.1915212895,0.0,1.0
2023-11-28,28.86,28.9399,28.771,28.771,20451,26.8516524821549,26.9259922961994,26.7688459308413,26.7688459308413,21980.6159189736,0.0,1.0
2023-11-29,28.97,28.979,28.77,28.94,20122,26.9539976579358,26.9623713541361,26.7679155201524,26.9260853372683,21627.0086314403,0.0,1.0
2023-11-30,28.63,28.9563,28.63,28.95,23257,26.6376580237039,26.9412510314977,26.6376580237039,26.9353894441575,24996.4884077829,0.0,1.0
2023-12-01,28.57,28.795,28.56,28.59,107282,26.5818333823689,26.7911757873753,26.5725292754797,26.6004415961472,115306.069973073,0.0,1.0
2023-12-04,28.49,28.565,28.45,28.5,36873,26.5074005272555,26.5771813289243,26.4701840996988,26.5167046341447,39630.8860583987,0.0,1.0
2023-12-05,28.32,28.5199,28.32,28.46,61331,26.3492307101396,26.5352198068541,26.3492307101396,26.479488206588,65918.2022848058,0.0,1.0
2023-12-06,27.9715,28.23,27.95,28.23,45275,26.0249825850519,26.265493748137,26.0049787552401,26.265493748137,48661.3068178341,0.0,1.0
2023-12-07,27.9404,28.0037,27.8899,28.0,246651,25.9960468126265,26.054941809235,25.9490610728362,26.051499289686,265099.061025414,0.0,1.0
2023-12-08,27.78,28.18,27.7201,28.18,124721,25.8468089381242,26.2189732136911,25.791077337858,26.2189732136911,134049.405800709,0.0,1.0
2023-12-11,27.71,27.78,27.69,27.78,107526,25.7816801899,25.8468089381242,25.7630719761216,25.8468089381242,115568.319754709,0.0,1.0
2023-12-12,27.64,27.7,27.61,27.68,35360,25.7165514416758,25.7723760830108,25.6886391210082,25.7537678692324,38004.7224534205,0.0,1.0
2023-12-13,27.898,27.9199,27.61,27.66,75306,25.9565973994164,25.9769733935037,25.6886391210082,25.7351596554541,80938.451048566,0.0,1.0
2023-12-14,28.035,28.0721,27.9901,28.03,28976,26.0840636637981,26.1185819003569,26.0422882238657,26.0794116103535,31143.2363634139,0.0,1.0
2023-12-15,27.9611,28.03,27.92,28.01,82242,26.0153063138871,26.0794116103535,25.9770664345726,26.0608033965752,88393.2235298138,0.0,1.0
2023-12-18,28.0439,28.0662,27.991,28.03,56675,26.0923443189295,26.1130924772923,26.0431255934857,26.0794116103535,60913.960549989,0.0,1.0
2023-12-19,28.09,28.1484,28.02,28.02,122243,26.1352362516886,26.1895722359213,26.0701075034643,26.0701075034643,131386.065805246,0.0,1.0
2023-12-20,28.069,28.18,28.05,28.11,72030,26.1156976272213,26.2189732136911,26.0980198241319,26.1538444654669,77417.4252918519,0.0,1.0
2023-12-21,27.9131,27.93,27.8601,27.9,27845,26.1523092878302,26.1681432162353,26.1026525892817,26.1400356510191,29719.756712333,0.19525,1.0
2023-12-22,27.8994,27.995,27.87,27.97,86599,26.1394734997148,26.2290429408703,26.111928085803,26.2056199698568,92429.5640700782,0.0,1.0
2023-12-26,27.95,27.97,27.81,27.81,34622,26.1868815930461,26.2056199698568,26.0557129553707,26.0557129553707,36953.0406498255,0.0,1.0
2023-12-27,27.9515,28.01,27.93,27.94,72716,26.1882869713069,26.2430967234784,26.1681432162353,26.1775124046407,77611.8451820436,0.0,1.0
2023-12-28,27.88,27.99,27.83,27.92,82646,26.1212972742084,26.2243583466676,26.0744513321815,26.1587740278299,88210.4152719508,0.0,1.0
2023-12-29,27.8051,27.87,27.8,27.81,95319,26.0511220530521,26.111928085803,26.0463437669653,26.0557129553707,101736.666908345,0.0,1.0
2024-01-02,27.7037,27.82,27.7,27.81,52012,25.9561184826215,26.0650821437761,25.9526518829115,26.0557129553707,55513.8799110024,0.0,1.0
2024-01-03,27.658,27.69,27.6241,27.66,37051,25.9133012916089,25.9432826945061,25.8815397429146,25.91517512929,39545.5811078703,0.0,1.0
2024-01-04,27.6564,27.71,27.622,27.71,66747,25.911802221464,25.9620210713169,25.8795722133495,25.9620210713169,71240.9625167208,0.0,1.0
2024-01-05,27.7028,27.79,27.68,27.68,30081,25.955275255665,26.0369745785599,25.9339135061007,25.9339135061007,32106.3028070996,0.0,1.0
2024-01-08,27.6531,27.66,27.5621,27.6,59091,25.9087103892902,25.91517512929,25.8234507748013,25.8589599988577,63069.4969972516,0.0,1.0
2024-01-09,27.6651,27.6999,27.6401,27.68,40684,25.9199534153767,25.9525581910274,25.8965304443632,25.9339135061007,43423.1848477125,0.0,1.0
2024-01-10,27.63,27.7,27.6001,27.7,25428,25.8870675640738,25.9526518829115,25.8590536907417,25.9526518829115,27140.0241939739,0.0,1.0
2024-01-11,27.655,27.7,27.6,27.67,42445,25.9104905350873,25.9526518829115,25.8589599988577,25.9245443176953,45302.7499965872,0.0,1.0
2024-01-12,27.7769,27.87,27.7357,27.83,28415,26.0247009417489,26.111928085803,25.9860998855187,26.0744513321815,30328.1338474032,0.0,1.0
2024-01-16,27.66,27.762,27.66,27.76,122935,25.91517512929,26.0107408510249,25.91517512929,26.0088670133438,131212.005438343,0.0,1.0
2024-01-17,27.6017,27.62,27.5601,27.61,84165,25.8605527608866,25.8776983756684,25.8215769371202,25.868329187263,89831.6869704975,0.0,1.0
2024-01-18,27.71,27.71,27.5977,27.63,16334,25.9620210713169,25.9620210713169,25.8568050855244,25.8870675640738,17433.7405688363,0.0,1.0
2024-01-19,27.685,27.724,27.64,27.7,43119,25.9385981003034,25.9751379350844,25.8964367524792,25.9526518829115,46022.1292756002,0.0,1.0
2024-01-22,27.63,27.679,27.57,27.57,27430,25.8870675640738,25.9329765872602,25.8308524336415,25.8308524336415,29276.8154648696,0.0,1.0
2024-01-23,27.675,27.698,27.59,27.59,37982,25.929228911898,25.9507780452304,25.8495908104523,25.8495908104523,40539.2637618184,0.0,1.0
2024-01-24,27.68,27.73,27.66,27.73,38947,25.9339135061007,25.9807594481276,25.91517512929,25.9807594481276,41569.2355782091,0.0,1.0
2024-01-25,27.7716,27.815,27.73,27.75,18967,26.019735271894,26.0603975495734,25.9807594481276,25.9994978249384,20244.0160015378,0.0,1.0
2024-01-26,27.8251,27.8572,27.7401,27.76,65907,26.0698604298628,26.0999355246441,25.9902223284171,26.0088670133438,70344.4067387227,0.0,1.0
2024-01-29,27.88,27.91,27.81,27.85,11661,26.1212972742084,26.1494048394245,26.0557129553707,26.0931897089922,12446.1153895678,0.0,1.0
2024-01-30,27.88,27.9,27.835,27.8655,47834,26.1212972742084,26.1400356510191,26.0791359263842,26.1077119510206,51054.5822437686,0.0,1.0
2024-01-31,27.87,27.95,27.8201,27.9,61858,26.111928085803,26.1868815930461,26.0651758356601,26.1400356510191,66022.7944231099,0.0,1.0
2024-02-01,27.885,27.9735,27.8504,27.87,33005,26.1259818684111,26.2088991857987,26.0935644765284,26.111928085803,35227.170777179,0.0,1.0
2024-02-02,27.74,27.78,27.7,27.7,40168,25.990128636533,26.0276053901546,25.9526518829115,25.9526518829115,42872.443441228,0.0,1.0
2024-02-05,27.7324,27.766,27.6601,27.68,31684,25.9830080533449,26.014488526387,25.915268821174,25.9339135061007,33817.2300834462,0.0,1.0
2024-02-06,27.7722,27.8031,27.7699,27.77,26047,26.0202974231984,26.049248215371,26.0181425098651,26.0182362017492,27800.7004160939,0.0,1.0
2024-02-07,27.8,28.0,27.8,28.0,21960,26.0463437669653,26.233727535073,26.0463437669653,26.233727535073,23438.5296248099,0.0,1.0
2024-02-08,27.8929,27.92,27.82,27.82,47755,26.1333835272513,26.1587740278299,26.0650821437761,26.0650821437761,50970.2633075045,0.0,1.0
2024-02-09,27.9027,27.9598,27.89,27.89,56678,26.1425653318886,26.1960633976833,26.1306664626138,26.1306664626138,60494.033792121,0.0,1.0
2024-02-12,27.93,27.93,27.88,27.92,33627,26.1681432162353,26.1681432162353,26.1212972742084,26.1587740278299,35891.0489842205,0.0,1.0
2024-02-13,27.8,27.8299,27.75,27.7951,51317,26.0463437669653,26.0743576402974,25.9994978249384,26.0417528646467,54772.0867375397,0.0,1.0
2024-02-14,27.762,27.7868,27.72,27.78,46562,26.0107408510249,26.0339764382702,25.9713902597222,26.0276053901546,49696.9406370855,0.0,1.0
2024-02-15,27.88,27.89,27.825,27.86,37994,26.1212972742084,26.1306664626138,26.0697667379788,26.1025588973976,40552.071701504,0.0,1.0
2024-02-16,27.9195,27.9399,27.81,27.81,164540,26.1583055684096,26.1774187127566,26.0557129553707,26.0557129553707,175618.199656932,0.0,1.0
2024-02-20,27.78,27.86,27.77,27.81,58377,26.0276053901546,26.1025588973976,26.0182362017492,26.0557129553707,62307.4245859529,0.0,1.0
2024-02-21,27.7925,27.8,27.65,27.65,43418,26.0393168756613,26.0463437669653,25.9058059408846,25.9058059408846,46341.2604394352,0.0,1.0
2024-02-22,27.79,27.82,27.745,27.75,79947,26.0369745785599,26.0650821437761,25.9948132307357,25.9994978249384,85329.6961709782,0.0,1.0
2024-02-23,27.7822,27.835,27.73,27.76,69178,26.0296666116037,26.0791359263842,25.9807594481276,26.0088670133438,73835.6376313799,0.0,1.0
2024-02-26,27.8223,27.85,27.74,27.74,34253,26.0672370571093,26.0931897089922,25.990128636533,25.990128636533,36559.1965044907,0.0,1.0
2024-02-27,27.83,27.9,27.8201,27.85,17436,26.0744513321815,26.1400356510191,26.0651758356601,26.0931897089922,18609.9363633053,0.0,1.0
2024-02-28,27.8,27.83,27.75,27.83,126925,26.0463437669653,26.0744513321815,25.9994978249384,26.0744513321815,135470.645383834,0.0,1.0
2024-02-29,27.85,27.89,27.795,27.795,22645,26.0931897089922,26.1306664626138,26.0416591727626,26.0416591727626,24169.6495152013,0.0,1.0
2024-03-01,27.98,28.0118,27.85,27.87,66878,26.2149891582622,26.2447831773913,26.0931897089922,26.111928085803,71380.7825249563,0.0,1.0
2024-03-04,28.13,28.145,28.0,28.0,64211,26.355526984343,26.369580766951,26.233727535073,26.233727535073,68534.2179298118,0.0,1.0
2024-03-05,28.09,28.18,28.08,28.1194,74065,26.3180502307214,26.4023729263699,26.308681042316,26.3455956446333,79051.6710683766,0.0,1.0
2024-03-06,28.22,28.2794,28.19,28.23,32377,26.4398496799914,26.4955026591194,26.4117421147753,26.4492188683968,34556.8886002947,0.0,1.0
2024-03-07,28.34,28.39,28.27,28.27,25095,26.552279940856,26.5991258828829,26.4866956220183,26.4866956220183,26784.6038676961,0.0,1.0
2024-03-08,28.3003,28.36,28.28,28.3499,37418,26.5150842628866,26.5710183176668,26.4960648104237,26.5615554373773,39937.290596591,0.0,1.0
2024-03-11,28.335,28.41,28.3,28.32,29849,26.5475953466533,26.6178642596937,26.5148031872345,26.5335415640452,31858.682639843,0.0,1.0
2024-03-12,28.2896,28.3,28.2421,28.27,10664,26.5050592312929,26.5148031872345,26.4605555863673,26.4866956220183,11381.9890673485,0.0,1.0
2024-03-13,28.45,28.4999,28.3487,28.35,24355,26.6553410133152,26.7020932634581,26.5604311347687,26.5616491292614,25994.7809204119,0.0,1.0
2024-03-14,28.42,28.47,28.4105,28.43,9782,26.6272334480991,26.674079390126,26.618332719114,26.6366026365045,10440.6055004504,0.0,1.0
2024-03-15,28.55,28.64,28.5,28.51,9541,26.7490328973691,26.8333555930175,26.7021869553421,26.7115561437475,10183.3793784295,0.0,1.0
2024-03-18,28.665,28.72,28.6572,28.68,23281,26.856778564031,26.9083091002606,26.8494705970748,26.870832346639,24848.4703185428,0.0,1.0
2024-03-19,28.285,28.34,28.2319,28.34,25555,26.7663471575422,26.8183941468887,26.7160981551004,26.8183941468887,27004.9241588919,0.28348,1.0
2024-03-20,28.39,28.39,28.1502,28.16,21627,26.8657095917491,26.8657095917491,26.6387847181985,26.6480585453911,22854.0596667719,0.0,1.0
2024-03-21,28.215,28.315,28.04,28.04,27851,26.7001055347376,26.7947364244585,26.5345014777261,26.5345014777261,29431.1932204774,0.0,1.0
2024-03-22,28.06,28.21,28.0501,28.2,26648,26.5534276556703,26.6953739902516,26.5440591975879,26.6859109012795,28159.9381328958,0.0,1.0
2024-03-25,28.15,28.31,28.12,28.31,30692,26.6385954564191,26.7900048799724,26.6102061895028,26.7900048799724,32433.3841629705,0.0,1.0
2024-03-26,28.07,28.36,28.06,28.36,60042,26.5628907446424,26.8373203248328,26.5534276556703,26.8373203248328,63448.626740293,0.0,1.0
2024-03-27,28.11,28.13,28.03,28.03,37514,26.6007431005307,26.6196692784749,26.525038388754,26.525038388754,39642.4466795802,0.0,1.0
2024-03-28,28.3,28.3,28.1566,28.26,49614,26.7805417910003,26.7805417910003,26.6448410951406,26.742689435112,52428.9691731272,0.0,1.0
2024-04-01,28.46,28.46,28.35,28.45,71778,26.9319512145537,26.9319512145537,26.8278572358608,26.9224881255816,75850.4968216374,0.0,1.0
2024-04-02,28.7569,28.7569,28.59,28.59,16250,27.2129103261349,27.2129103261349,27.0549713711908,27.0549713711908,17171.9826876147,0.0,1.0
2024-04-03,29.13,29.1597,28.93,28.93,29716,27.5659781756834,27.5940835499305,27.3767163962417,27.3767163962417,31402.0084643174,0.0,1.0
2024-04-04,29.09,29.247,29.0492,29.17,32170,27.528125819795,27.6766963166568,27.4895164167889,27.6038305315717,33995.2420344964,0.0,1.0
2024-04-05,29.28,29.4084,29.14,29.26,38725,27.7079245102647,27.8294305726662,27.5754412646555,27.6889983323205,40922.155666331,0.0,1.0
2024-04-08,29.42,29.4563,29.2343,29.42,22960,27.8404077558738,27.8747587688425,27.6646781936622,27.8404077558738,24262.6906158544,0.0,1.0
2024-04-09,29.37,29.58,29.315,29.53,27507,27.7930923110134,27.9918171794272,27.741045321667,27.9445017345668,29067.675556198,0.0,1.0
2024-04-10,29.34,29.42,29.23,29.35,51700,27.7647030440972,27.8404077558738,27.6606090654042,27.7741661330692,54633.3233815187,0.0,1.0
2024-04-11,29.43,29.4502,29.221,29.4,25474,27.8498708448459,27.8689862845695,27.6520922853294,27.8214815779297,26919.3284298029,0.0,1.0
2024-04-12,29.3645,29.92,29.3399,29.82,42751,27.7878876120788,28.3135622044781,27.7646084132074,28.2189313147572,45176.5804232748,0.0,1.0
2024-04-15,29.695,29.695,29.29,29.57,33238,28.1006427026062,28.1006427026062,27.7173875992367,27.9823540904551,35123.8375735961,0.0,1.0
2024-04-16,29.5,29.56,29.39,29.55,34737,27.9161124676505,27.972891001483,27.8120184889576,27.9634279125109,36707.8869304414,0.0,1.0
2024-04-17,29.33,29.62,29.29,29.5,44422,27.7552399551251,28.0296695353155,27.7173875992367,27.9161124676505,46942.3886122597,0.0,1.0
2024-04-18,29.31,29.429,29.31,29.38,160715,27.7363137771809,27.8489245359487,27.7363137771809,27.8025553999855,169833.550624,0.0,1.0
2024-04-19,29.46,29.51,29.36,29.36,38281,27.8782601117622,27.9255755566226,27.7836292220413,27.7836292220413,40452.9642624356,0.0,1.0
2024-04-22,29.24,29.24,29.06,29.11,247163,27.6700721543763,27.6700721543763,27.4997365528788,27.5470519977392,261186.385047318,0.0,1.0
2024-04-23,29.19,29.25,28.99,29.03,71603,27.6227567095159,27.6795352433484,27.4334949300742,27.4713472859625,75665.5677773093,0.0,1.0
2024-04-24,29.24,29.29,29.2,29.24,33009,27.6700721543763,27.7173875992367,27.632219798488,27.6700721543763,34881.8447098753,0.0,1.0
2024-04-25,29.36,29.3799,29.22,29.25,15033,27.7836292220413,27.8024607690958,27.6511459764321,27.6795352433484,15885.9332764869,0.0,1.0
2024-04-26,29.43,29.57,29.3352,29.57,91899,27.8498708448459,27.9823540904551,27.7601607613906,27.9823540904551,97113.1099697912,0.0,1.0
2024-04-29,29.45,29.535,29.41,29.45,70119,27.8687970227901,27.9492332790528,27.8309446669018,27.8687970227901,74097.3694814065,0.0,1.0
2024-04-30,29.05,29.21,29.05,29.21,66044,27.4902734639067,27.6416828874601,27.4902734639067,27.6416828874601,69791.1645920508,0.0,1.0
2024-05-01,28.9365,29.13,28.8801,29.07,34970,27.3828674040735,27.5659781756834,27.329495582271,27.5091996418509,36954.1067437469,0.0,1.0
2024-05-02,28.9,28.93,28.8,28.83,26988,27.3483271293254,27.3767163962417,27.2536962396046,27.2820855065208,28519.2288475905,0.0,1.0
2024-05-03,28.88,28.92,28.8002,28.91,41816,27.3294009513813,27.3672533072696,27.253885501384,27.3577902182975,44188.5309578644,0.0,1.0
2024-05-06,29.1217,29.16,29.08,29.08,27581,27.5581238118365,27.5943674425996,27.518662730823,27.518662730823,29145.874123514,0.0,1.0
2024-05-07,29.0606,29.1066,29.03,29.065,204577,27.5003043382171,27.5438345474887,27.4713472859625,27.5044680973648,216184.16629441,0.0,1.0
2024-05-08,29.038,29.0699,28.91,28.91,12352,27.4789177571402,27.5091050109612,27.3577902182975,27.3577902182975,13052.8203173795,0.0,1.0
2024-05-09,29.27,29.2839,28.9426,28.9426,12657,27.6984614212926,27.7116151149638,27.3886398883465,27.3886398883465,13375.1252232086,0.0,1.0
2024-05-10,29.3284,29.4015,29.31,29.4015,10839,27.7537258608895,27.8229010412755,27.7363137771809,27.8229010412755,11453.9766369881,0.0,1.0
2024-05-13,29.5197,29.53,29.37,29.37,18141,27.9347547529255,27.9445017345668,27.7930923110134,27.7930923110134,19170.273103755,0.0,1.0
2024-05-14,29.44,29.54,29.3,29.47,25273,27.859333933818,27.9539648235389,27.7268506882088,27.8877232007343,26706.9242131746,0.0,1.0
2024-05-15,29.685,29.7,29.419,29.53,23905,28.0911796136341,28.1053742470922,27.8394614469766,27.9445017345668,25261.3074552264,0.0,1.0
2024-05-16,29.7147,29.76,29.63,29.76,14026,28.1192849878812,28.1621527809247,28.0391326242876,28.1621527809247,14821.7987185529,0.0,1.0
2024-05-17,30.1378,30.1399,29.905,29.98,20114,28.5196682822901,28.5216555309742,28.29936757102,28.3703407383106,21255.2159863804,0.0,1.0
2024-05-20,30.31,30.37,30.165,30.19,19598,28.6826226743894,28.7394012082219,28.5454078842942,28.5690656067244,20709.9394899614,0.0,1.0
2024-05-21,30.325,30.4,30.27,30.32,34495,28.6968173078475,28.7677904751382,28.6447703185011,28.6920857633615,36452.1564805705,0.0,1.0
2024-05-22,29.8907,30.12,29.8658,30.12,56214,28.2858353537899,28.5028239839198,28.2622722622494,28.5028239839198,59403.4359877891,0.0,1.0
2024-05-23,29.7197,29.98,29.67,29.92,21857,28.1240165323672,28.3703407383106,28.076984980176,28.3135622044781,23097.1092678889,0.0,1.0
2024-05-24,29.805,29.8299,29.74,29.81,12733,28.2047366812991,28.2282997728396,28.1432266029806,28.2094682257852,13455.4372653168,0.0,1.0
2024-05-28,30.21,30.22,30.081,30.15,58550,28.5879917846685,28.5974548736406,28.4659179369287,28.531213250836,61871.9745452211,0.0,1.0
2024-05-29,30.0001,30.11,30.0001,30.07,22983,28.3893615471445,28.4933608949477,28.3893615471445,28.4555085390594,24286.9955759661,0.0,1.0
2024-05-30,29.76,29.9003,29.7109,29.88,29017,28.1621527809247,28.2949199192031,28.1156890140718,28.2757098485897,30663.349024401,0.0,1.0
2024-05-31,29.625,29.865,29.58,29.84,116465,28.0344010798016,28.2615152151316,27.9918171794272,28.2378574927014,123072.92084388,0.0,1.0
2024-06-03,29.4899,29.67,29.4742,29.67,84501,27.9065547477887,28.076984980176,27.8916976981025,28.076984980176,89295.3667129927,0.0,1.0
2024-06-04,29.22,29.3999,29.16,29.27,81673,27.6511459764321,27.82138694704,27.5943674425996,27.6984614212926,86306.9133566498,0.0,1.0
2024-06-05,29.31,29.32,29.175,29.27,38115,27.7363137771809,27.745776866153,27.6085620760578,27.6984614212926,40277.5458546729,0.0,1.0
2024-06-06,29.5364,29.5799,29.41,29.44,12591,27.9505581115089,27.9917225485375,27.8309446669018,27.859333933818,13305.380555062,0.0,1.0
2024-06-07,29.021,29.24,29.01,29.24,58899,27.4628305058877,27.6700721543763,27.4524211080184,27.6700721543763,62240.7758964811,0.0,1.0
2024-06-10,29.21,29.22,29.08,29.13,8837,27.6416828874601,27.6511459764321,27.518662730823,27.5659781756834,9338.38836987391,0.0,1.0
2024-06-11,29.2201,29.2434,29.13,29.13,17317,27.6512406073219,27.6732896046268,27.5659781756834,27.5659781756834,18299.5214893184,0.0,1.0
2024-06-12,29.2497,29.48,29.23,29.48,23802,27.6792513506792,27.8971862897064,27.6606090654042,27.8971862897064,25152.4635034219,0.0,1.0
2024-06-13,29.1889,29.29,29.15,29.28,41238,27.621715769729,27.7173875992367,27.5849043536275,27.7079245102647,43577.7367428834,0.0,1.0
2024-06-14,29.25,29.29,29.21,29.25,29604,27.6795352433484,27.7173875992367,27.6416828874601,27.6795352433484,31283.6538759474,0.0,1.0
2024-06-17,29.19,29.209,29.11,29.13,25629,27.6227567095159,27.6407365785628,27.5470519977392,27.5659781756834,27083.1227262078,0.0,1.0
2024-06-18,29.2561,29.27,29.1858,29.1858,29906,27.6853077276214,27.6984614212926,27.6187822121476,27.6187822121476,31602.788569588,0.0,1.0
2024-06-20,29.4551,29.5199,29.37,29.49,49753,27.8736231981659,27.934944014705,27.7930923110134,27.9066493786784,52575.8556711935,0.0,1.0
2024-06-21,29.2324,29.51,29.2098,29.51,31173,27.6628802067575,27.9255755566226,27.6414936256806,27.9255755566226,32941.6748505239,0.0,1.0
2024-06-24,29.3,29.31,29.22,29.22,63270,27.7268506882088,27.7363137771809,27.6511459764321,27.6511459764321,66859.7750551005,0.0,1.0
2024-06-25,28.82,28.93,28.78,28.93,98423,27.5802769031202,27.6855451355749,27.541997545864,27.6855451355749,102847.076915283,0.32511,1.0
2024-06-26,28.775,28.8499,28.745,28.82,74465,27.5372126262069,27.6088907226692,27.5085031082648,27.5802769031202,77812.1738058842,0.0,1.0
2024-06-27,28.9186,28.9594,28.88,28.9,29865,27.6746355187568,27.7136804631582,27.6376959390046,27.6568356176327,31207.4205427077,0.0,1.0
2024-06-28,28.9139,29.05,28.895,29.05,36858,27.6701376942792,27.8003832073436,27.6520506979756,27.8003832073436,38514.7532684789,0.0,1.0
2024-07-01,29.14,29.14,28.97,29.04,42668,27.8865117611701,27.8865117611701,27.7238244928311,27.7908133680295,44585.9105881886,0.0,1.0
2024-07-02,29.115,29.19,29.071,29.12,40471,27.862587162885,27.9343609577404,27.8204798699031,27.867372082542,42290.156262646,0.0,1.0
2024-07-03,29.25,29.31,29.22,29.24,32435,27.9917799936248,28.0491990295091,27.9630704756826,27.9822101543107,33892.9410782764,0.0,1.0
2024-07-05,29.4589,29.509,29.39,29.39,36130,28.1916939368955,28.2396388318589,28.1257577440216,28.1257577440216,37754.0299416718,0.0,1.0
2024-07-08,29.265,29.36,29.22,29.32,26998,28.0061347525959,28.0970482260794,27.9630704756826,28.0587688688232,28211.5499685927,0.0,1.0
2024-07-09,29.195,29.2899,29.181,29.23,23179,27.9391458773974,28.0299636524879,27.9257481023578,27.9726403149966,24220.8873517302,0.0,1.0
2024-07-10,29.2059,29.25,29.16,29.19,25975,27.9495770022498,27.9917799936248,27.9056514397982,27.9343609577404,27142.5665024889,0.0,1.0
2024-07-11,29.3349,29.36,29.24,29.32,16903,28.0730279294011,28.0970482260794,27.9822101543107,28.0587688688232,17662.783506894,0.0,1.0
2024-07-12,29.245,29.33,29.24,29.29,192442,27.9869950739677,28.0683387081372,27.9822101543107,28.030059350881,201092.195683233,0.0,1.0
2024-07-15,29.1375,29.23,29.1203,29.23,31716,27.8841193013416,27.9726403149966,27.8676591777214,27.9726403149966,33141.622298092,0.0,1.0
2024-07-16,29.19,29.21,29.04,29.04,37606,27.9343609577404,27.9535006363685,27.7908133680295,27.7908133680295,39296.3755877806,0.0,1.0
2024-07-17,29.148,29.2442,29.115,29.18,91481,27.8941676326214,27.9862294868226,27.862587162885,27.9247911184263,95593.036620373,0.0,1.0
2024-07-18,28.9994,29.11,28.99,29.1,14895,27.7519598204144,27.8578022432279,27.7429641714592,27.8482324039139,15564.5246604263,0.0,1.0
2024-07-19,28.79,28.889,28.74,28.82,8120,27.551567385178,27.6463087943872,27.5037181886077,27.5802769031202,8484.99095284737,0.0,1.0
2024-07-22,28.77,28.77,28.651,28.66,28686,27.5324277065499,27.5324277065499,27.4185466187126,27.4271594740952,29975.4249351453,0.0,1.0
2024-07-23,28.67,28.72,28.64,28.72,57768,27.4367293134093,27.4845785099796,27.4080197954671,27.4845785099796,60364.6499216855,0.0,1.0
2024-07-24,28.6323,28.78,28.63,28.69,28981,27.4006510191953,27.541997545864,27.3984499561531,27.4558689920374,30283.685074442,0.0,1.0
2024-07-25,28.566,28.61,28.455,28.61,14087,27.3372029845431,27.3793102775249,27.230977768157,27.3793102775249,14720.2053636405,0.0,1.0
2024-07-26,28.5412,28.5775,28.4801,28.55,21727,27.3134697830442,27.3482082997543,27.2549980648353,27.3218912416406,22703.6204966151,0.0,1.0
2024-07-29,28.46,28.6,28.42,28.58,82918,27.235762687814,27.3697404382109,27.1974833305578,27.3506007595828,86645.1329837684,0.0,1.0
2024-07-30,28.5385,28.54,28.4102,28.43,19372,27.3108859264294,27.3123214023265,27.18810488803,27.2070531698719,20242.7641303644,0.0,1.0
2024-07-31,28.8848,28.8999,28.7101,28.72,19843,27.6422894618753,27.6567399192395,27.4751043690587,27.4845785099796,20734.9354036146,0.0,1.0
2024-08-01,28.712,28.919,28.65,28.89,25829,27.4769226385284,27.6750183123294,27.4175896347812,27.6472657783186,26990.0038572776,0.0,1.0
2024-08-02,28.5251,28.65,28.43,28.65,69866,27.2980623417486,27.4175896347812,27.2070531698719,27.4175896347812,73006.4504817283,0.0,1.0
2024-08-05,28.362,28.371,28.16,28.19,59375,27.1419782625363,27.1505911179189,26.9486675083923,26.9773770263344,62043.8839686344,0.0,1.0
2024-08-06,28.2641,28.33,28.25,28.25,24220,27.0482895356516,27.1113547767313,27.0347960622188,27.0347960622188,25308.6799110792,0.0,1.0
2024-08-07,28.2838,28.359,28.2501,28.3357,28416,27.0671421191003,27.139107310742,27.0348917606119,27.1168095851403,29693.2885364668,0.0,1.0
2024-08-08,28.435,28.455,28.335,28.37,242391,27.2118380895289,27.230977768157,27.1161396963883,27.1496341339875,253286.384489116,0.0,1.0
2024-08-09,28.4771,28.5055,28.426,28.44,16529,27.2521271130411,27.279305456693,27.2032252341462,27.2166230091859,17271.9723472431,0.0,1.0
2024-08-12,28.657,28.68,28.5,28.5,21024,27.424288522301,27.4462991527234,27.2740420450703,27.2740420450703,21969.0209104265,0.0,1.0
2024-08-13,28.64,28.64,28.5915,28.61,20582,27.4080197954671,27.4080197954671,27.3616060747939,27.3793102775249,21507.1531762937,0.0,1.0
2024-08-14,28.54,28.6,28.51,28.595,28489,27.3123214023265,27.3697404382109,27.2836118843843,27.3649555185539,29769.5698590725,0.0,1.0
2024-08-15,28.6474,28.67,28.571,28.59,22684,27.4151014765595,27.4367293134093,27.3419879042001,27.3601705988968,23703.6372874864,0.0,1.0
2024-08-16,28.7483,28.7513,28.628,28.65,36683,27.5116611552384,27.5145321070326,27.3965359882902,27.4175896347812,38331.8870841502,0.0,1.0
2024-08-19,28.72,28.76,28.69,28.74,105030,27.4845785099796,27.5228578672358,27.4558689920374,27.5037181886077,109751.059085906,0.0,1.0
2024-08-20,28.74,28.83,28.7063,28.83,23089,27.5037181886077,27.5898467424343,27.4714678301193,27.5898467424343,24126.8418855041,0.0,1.0
2024-08-21,28.6952,28.725,28.65,28.7,263985,27.4608453084807,27.4893634296366,27.4175896347812,27.4654388313515,275851.026685642,0.0,1.0
2024-08-22,28.6102,28.659,28.59,28.64,34890,27.3795016743112,27.4262024901638,27.3601705988968,27.4080197954671,36458.2924070006,0.0,1.0
2024-08-23,28.785,28.8,28.69,28.69,21980,27.546782465521,27.5611372244921,27.4558689920374,27.4558689920374,22967.992751673,0.0,1.0
2024-08-26,28.866,28.8999,28.84,28.87,33856,27.6242981639649,27.6567399192395,27.5994165817483,27.6281260996905,35377.8144950246,0.0,1.0
2024-08-27,28.8398,28.85,28.81,28.81,22630,27.599225184962,27.6089864210624,27.5707070638061,27.5707070638061,23647.2100077508,0.0,1.0
2024-08-28,28.7357,28.76,28.705,28.74,255979,27.4996031577027,27.5228578672358,27.4702237510085,27.5037181886077,267485.159990014,0.0,1.0
2024-08-29,28.81,28.85,28.76,28.76,48027,27.5707070638061,27.6089864210624,27.5228578672358,27.5228578672358,50185.795627143,0.0,1.0
2024-08-30,28.6735,28.78,28.66,28.78,67005,27.4400787571692,27.541997545864,27.4271594740952,27.541997545864,70016.8496053618,0.0,1.0
2024-09-03,28.5205,28.56,28.49,28.56,31897,27.2936602156641,27.3314610809546,27.2644722057562,27.3314610809546,33330.758180169,0.0,1.0
2024-09-04,28.5085,28.54,28.49,28.5,161985,27.2821764084872,27.3123214023265,27.2644722057562,27.2740420450703,169266.164962683,0.0,1.0
2024-09-05,28.5898,28.645,28.57,28.61,30543,27.3599792021105,27.4128047151242,27.3410309202687,27.3793102775249,31915.896388278,0.0,1.0
2024-09-06,28.505,28.61,28.47,28.6,199284,27.2788269647273,27.3793102775249,27.2453325271281,27.3697404382109,208241.741015669,0.0,1.0
2024-09-09,28.5586,28.56,28.5145,28.54,36751,27.3301213034507,27.3314610809546,27.2879183120757,27.3123214023265,38402.9436586322,0.0,1.0
2024-09-10,28.5804,28.5804,28.54,28.56,28529,27.3509835531553,27.3509835531553,27.3123214023265,27.3314610809546,29811.3678440619,0.0,1.0
2024-09-11,28.61,28.615,28.5401,28.56,42744,27.3793102775249,27.384095197182,27.3124171007197,27.3314610809546,44665.3267596685,0.0,1.0
2024-09-12,28.7539,28.7539,28.68,28.7,12623,27.5170202652543,27.5170202652543,27.4462991527234,27.4654388313515,13190.3991130286,0.0,1.0
2024-09-13,28.8652,28.88,28.83,28.83,118935,27.6235325768197,27.6376959390046,27.5898467424343,27.5898467424343,124281.083617845,0.0,1.0
2024-09-16,28.8687,28.9,28.85,28.9,13651,27.6268820205797,27.6568356176327,27.6089864210624,27.6568356176327,14264.6073272561,0.0,1.0
2024-09-17,28.85,28.88,28.8201,28.85,17952,27.6089864210624,27.6376959390046,27.5803726015133,27.6089864210624,18758.9356632409,0.0,1.0
2024-09-18,28.77,28.94,28.76,28.8599,24911,27.5324277065499,27.6951149748889,27.5228578672358,27.6184605619833,26030.740101771,0.0,1.0
2024-09-19,28.881,28.95,28.845,28.95,141953,27.638652922936,27.704684814203,27.6042015014053,27.704684814203,148333.734079993,0.0,1.0
2024-09-20,28.9814,29.01,28.94,28.95,197652,27.7347341096491,27.7621038500873,27.6951149748889,27.704684814203,206536.383228102,0.0,1.0
2024-09-23,28.9996,29.03,28.985,29.03,38808,27.7521512172007,27.7812435287155,27.7381792518022,27.7812435287155,40552.4050367119,0.0,1.0
2024-09-24,28.85,28.88,28.7397,28.74,92444,27.9245805819614,27.9536182740744,27.8178186672928,27.8181090442139,95507.5902455209,0.32978,1.0
2024-09-25,28.88,28.89,28.8299,28.89,17805,27.9536182740744,27.9632975047787,27.9051253282458,27.9632975047787,18395.0569460592,0.0,1.0
2024-09-26,28.9,28.91,28.85,28.91,19600,27.972976735483,27.9826559661874,27.9245805819614,27.9826559661874,20249.5431700512,0.0,1.0
2024-09-27,28.7731,28.88,28.7501,28.88,30280,27.8501472978452,27.9536182740744,27.8278850672253,27.9536182740744,31283.4779178137,0.0,1.0
2024-09-30,28.74,28.75,28.69,28.73,33131,27.8181090442139,27.8277882749182,27.7697128906923,27.8084298135096,34228.95993709,0.0,1.0
2024-10-01,28.8072,28.86,28.79,28.8,47210,27.883153474547,27.9342598126658,27.8665051977355,27.8761844284398,48774.5374009241,0.0,1.0
2024-10-02,28.79,28.88,28.76,28.86,18785,27.8665051977355,27.9536182740744,27.8374675056226,27.9342598126658,19407.5341045618,0.0,1.0
2024-10-03,28.8561,28.88,28.83,28.83,28632,27.9304849126911,27.9536182740744,27.9052221205528,27.9052221205528,29580.8632675971,0.0,1.0
2024-10-04,28.8358,28.88,28.81,28.84,19935,27.9108360743613,27.9536182740744,27.8858636591442,27.9149013512571,20595.6450558658,0.0,1.0
2024-10-07,28.74,28.81,28.735,28.81,27847,27.8181090442139,27.8858636591442,27.8132694288618,27.8858636591442,28769.8484008375,0.0,1.0
2024-10-08,28.6612,28.76,28.6062,28.76,35454,27.7418367062639,27.8374675056226,27.6886009373901,27.8374675056226,36628.9440587241,0.0,1.0
2024-10-09,28.6,28.62,28.55,28.55,16519,27.6825998143535,27.7019582757621,27.6342036608319,27.6342036608319,17066.438960514,0.0,1.0
2024-10-10,28.65,28.68,28.61,28.61,24419,27.7309959678751,27.760033659988,27.6922790450578,27.6922790450578,25228.2446259938,0.0,1.0
2024-10-11,28.755,28.77,28.73,28.73,23223,27.8326278902704,27.8471467363269,27.8084298135096,27.8084298135096,23992.6092366376,0.0,1.0
2024-10-14,28.73,28.74,28.7,28.7,24529,27.8084298135096,27.8181090442139,27.7793921213967,27.7793921213967,25341.8900213359,0.0,1.0
2024-10-15,28.8,28.82,28.73,28.73,68262,27.8761844284398,27.8955428898485,27.8084298135096,27.8084298135096,70524.1997894915,0.0,1.0
2024-10-16,28.7939,28.86,28.77,28.86,27141,27.8702800977102,27.9342598126658,27.8471467363269,27.9342598126658,28040.4515907326,0.0,1.0
2024-10-17,28.8332,28.84,28.78,28.78,24302,27.9083194743782,27.9149013512571,27.8568259670312,27.8568259670312,25107.3672509481,0.0,1.0
2024-10-18,28.98,28.9999,28.89,28.89,61642,28.0504105811176,28.0696722502192,27.9632975047787,27.9632975047787,63684.8132698108,0.0,1.0
2024-10-21,29.0089,29.07,28.97,29.07,40785,28.0783835578531,28.1375236574565,28.0407313504133,28.1375236574565,42136.6131729865,0.0,1.0
2024-10-22,29.09,29.12,29.07,29.11,89758,28.1568821188651,28.1859198109781,28.1375236574565,28.1762405802737,92732.5763192577,0.0,1.0
2024-10-23,29.05,29.095,29.005,29.06,63090,28.1181651960478,28.1617217342173,28.0746086578784,28.1278444267521,65180.7999284963,0.0,1.0
2024-10-24,29.055,29.13,29.0197,29.13,53615,28.1230048114,28.1955990416824,28.0888371270137,28.1955990416824,55391.7988297087,0.0,1.0
2024-10-25,29.088,29.09,29.03,29.03,50703,28.1549462727242,28.1568821188651,28.0988067346392,28.0988067346392,52383.2952730155,0.0,1.0
2024-10-28,29.05,29.1,29.0414,29.06,212603,28.1181651960478,28.1665613495694,28.1098410576421,28.1278444267521,219648.654417469,0.0,1.0
2024-10-29,29.1809,29.19,29.14,29.15,25525,28.2448663259674,28.2536744259083,28.2052782723867,28.214957503091,26370.897419161,0.0,1.0
2024-10-30,29.16,29.2026,29.12,29.16,19215,28.2246367337953,28.2658702565957,28.1859198109781,28.2246367337953,19851.7842863537,0.0,1.0
2024-10-31,29.11,29.13,29.04,29.13,27252,28.1762405802737,28.1955990416824,28.1084859653435,28.1955990416824,28155.1301260324,0.0,1.0
2024-11-01,28.98,29.14,28.98,29.14,26532,28.0504105811176,28.2052782723867,28.0504105811176,28.2052782723867,27411.2693565202,0.0,1.0
2024-11-04,28.9828,29.02,28.9702,29.02,24363,28.0531207657148,28.0891275039349,28.0409249350274,28.0891275039349,25170.3887883651,0.0,1.0
2024-11-05,29.02,29.023,28.9899,29.0,63951,28.0891275039349,28.0920312731462,28.0599930195149,28.0697690425262,66070.3334320377,0.0,1.0
2024-11-06,28.82,28.8299,28.7215,28.76,127414,27.8955428898485,27.9051253282458,27.8002024674109,27.8374675056226,131636.49456474,0.0,1.0
2024-11-07,28.98,28.9805,28.89,28.89,29943,28.0504105811176,28.0508945426528,27.9632975047787,27.9632975047787,30935.3097520837,0.0,1.0
2024-11-08,28.84,28.9378,28.84,28.9,19342,27.9149013512571,28.0095642275454,27.9149013512571,27.972976735483,19982.993060976,0.0,1.0
2024-11-11,28.68,28.68,28.61,28.68,48145,27.760033659988,27.760033659988,27.6922790450578,27.760033659988,49740.5232613323,0.0,1.0
2024-11-12,28.64,28.6485,28.58,28.61,36853,27.7213167371707,27.7295440832694,27.6632413529448,27.6922790450578,38074.3068594845,0.0,1.0
2024-11-13,28.51,28.66,28.51,28.66,49317,27.5954867380146,27.7406751985794,27.5954867380146,27.7406751985794,50951.3632917047,0.0,1.0
2024-11-14,28.5475,28.59,28.51,28.51,22093,27.6317838531558,27.6729205836491,27.5954867380146,27.5954867380146,22825.1610844867,0.0,1.0
2024-11-15,28.57,28.63,28.53,28.63,50676,27.6535621222405,27.7116375064664,27.6148451994232,27.7116375064664,52355.4004941587,0.0,1.0
2024-11-18,28.78,28.78,28.7,28.7186,33041,27.8568259670312,27.8568259670312,27.7793921213967,27.7973954905067,34135.977340901,0.0,1.0
2024-11-19,28.82,28.82,28.75,28.77,69934,27.8955428898485,27.8955428898485,27.8277882749182,27.8471467363269,72251.6097986916,0.0,1.0
2024-11-20,28.76,28.8192,28.6,28.6,88161,27.8374675056226,27.8947685513921,27.6825998143535,27.6825998143535,91082.6518068815,0.0,1.0
2024-11-21,28.81,28.81,28.7501,28.77,15064,27.8858636591442,27.8858636591442,27.8278850672253,27.8471467363269,15563.220322125,0.0,1.0
2024-11-22,28.8991,28.9099,28.82,28.82,40315,27.9721056047197,27.9825591738803,27.8955428898485,27.8955428898485,41651.0373928883,0.0,1.0
2024-11-25,28.69,28.75,28.6501,28.75,31824,27.7697128906923,27.8277882749182,27.7310927601821,27.8277882749182,32878.6460124341,0.0,1.0
2024-11-26,28.7449,28.7484,28.6801,28.71,31574,27.822851867259,27.8262395980056,27.7601304522951,27.789071352101,32620.3610230202,0.0,1.0
2024-11-27,28.71,28.78,28.71,28.76,98901,27.789071352101,27.8568259670312,27.789071352101,27.8374675056226,102178.574952103,0.0,1.0
2024-11-29,28.756,28.76,28.712,28.73,43509,27.8335958133408,27.8374675056226,27.7910071982418,27.8084298135096,44950.8864176406,0.0,1.0
2024-12-02,28.69,28.73,28.67,28.71,56043,27.7697128906923,27.8084298135096,27.7503544292837,27.789071352101,57900.2626468968,0.0,1.0
2024-12-03,28.79,28.81,28.74,28.81,38657,27.8665051977355,27.8858636591442,27.8181090442139,27.8858636591442,39938.0913430953,0.0,1.0
2024-12-04,28.8002,28.82,28.78,28.79,41139,27.8763780130539,27.8955428898485,27.8568259670312,27.8665051977355,42502.3447179967,0.0,1.0
2024-12-05,28.79,28.79,28.73,28.74,15553,27.8665051977355,27.8665051977355,27.8084298135096,27.8181090442139,16068.4257614187,0.0,1.0
2024-12-06,28.75,28.81,28.75,28.81,203461,27.8277882749182,27.8858636591442,27.8277882749182,27.8858636591442,210203.688924581,0.0,1.0
2024-12-09,28.9,28.927,28.86,28.89,16853,27.972976735483,27.9991106583847,27.9342598126658,27.9632975047787,17411.507706371,0.0,1.0
2024-12-10,28.9,28.9399,28.88,28.88,29027,27.972976735483,28.0115968659933,27.9536182740744,27.9536182740744,29988.9535508712,0.0,1.0
2024-12-11,29.025,29.045,28.94,28.94,57210,28.093967119287,28.1133255806957,28.0116936583003,28.0116936583003,59105.936977481,0.0,1.0
2024-12-12,28.85,28.87,28.8,28.8616,174589,27.9245805819614,27.9439390433701,27.8761844284398,27.9358084895785,180374.872067146,0.0,1.0
2024-12-13,28.63,28.69,28.63,28.67,65096,27.7116375064664,27.7697128906923,27.7116375064664,27.7503544292837,67253.2786835536,0.0,1.0
2024-12-16,28.64,28.685,28.64,28.65,58692,27.7213167371707,27.7648732753402,27.7213167371707,27.7309959678751,60637.0503947267,0.0,1.0
2024-12-17,28.55,28.58,28.5,28.55,34355,27.6342036608319,27.6632413529448,27.5858075073103,27.6342036608319,35493.5232452605,0.0,1.0
2024-12-18,28.3,28.53,28.3,28.5,16871,27.3922228932239,27.6148451994232,27.3922228932239,27.5858075073103,17430.1042256088,0.0,1.0
2024-12-19,28.3187,28.32,28.2305,28.28,33229,27.410323054641,27.4115813546325,27.3249522398289,27.3728644318152,34330.2076529402,0.0,1.0
2024-12-20,28.4443,28.465,28.35,28.35,42760,27.5318941922872,27.5519301998451,27.4406190467455,27.4406190467455,44177.0645893565,0.0,1.0
2024-12-23,28.31,28.31,28.245,28.26,102613,27.5560729105866,27.5560729105866,27.4928039335754,27.5074044667318,105420.465369866,0.15928,1.0
2024-12-24,28.3051,28.33,28.2904,28.3,53794,27.5513034030888,27.5755402881285,27.5369948805955,27.5463392218156,55265.7900471342,0.0,1.0
2024-12-26,28.382,28.39,28.32,28.32,89128,27.6261554697375,27.6339424207543,27.5658065993576,27.5658065993576,91566.5192274413,0.0,1.0
2024-12-27,28.29,28.3297,28.25,28.25,75238,27.5366055330447,27.5752482774654,27.4976707779608,27.4976707779608,77296.4923888589,0.0,1.0
2024-12-30,28.24,28.33,28.1902,28.31,153292,27.4879370891899,27.5755402881285,27.4394633191105,27.5560729105866,157486.029815691,0.0,1.0
2024-12-31,28.32,28.34,28.2501,28.31,88773,27.5658065993576,27.5852739768995,27.4977681148485,27.5560729105866,91201.8065184637,0.0,1.0
2025-01-02,28.522,28.5601,28.43,28.43,23362,27.7624271125309,27.7995124667483,27.6728771758381,27.6728771758381,24001.1783299466,0.0,1.0
2025-01-03,28.3602,28.53,28.3466,28.53,15148,27.6049360282168,27.7702140635477,27.5916982114883,27.7702140635477,15562.4453960291,0.0,1.0
2025-01-06,28.45,28.51,28.4424,28.46,60783,27.69234455338,27.7507466860058,27.6849469499141,27.702078242151,62446.0072951437,0.0,1.0
2025-01-07,28.49,28.56,28.47,28.56,408991,27.7312793084639,27.7994151298606,27.7118119309219,27.7994151298606,420180.888894067,0.0,1.0
2025-01-08,28.55,28.56,28.4948,28.52,50102,27.7896814410896,27.7994151298606,27.7359514790739,27.7604803747767,51472.7778737688,0.0,1.0
2025-01-10,28.8197,28.85,28.7395,28.78,69060,28.0521990272424,28.0816921042184,27.9741348432993,28.0135562828217,70949.4638929079,0.0,1.0
2025-01-13,28.78,28.98,28.706,28.98,67981,28.0135562828217,28.2082300582409,27.9415269859166,28.2082300582409,69840.9427295651,0.0,1.0
2025-01-14,28.75,28.75,28.6,28.6,336350,27.9843552165088,27.9843552165088,27.8383498849444,27.8383498849444,345552.449759334,0.0,1.0
2025-01-15,29.11,29.11,28.87,28.88,171006,28.3347680122634,28.3347680122634,28.1011594817603,28.1108931705313,175684.680313794,0.0,1.0
2025-01-16,29.0393,29.04,28.9184,29.03,36312,28.2659508326527,28.2666321908666,28.1482705354118,28.2568985020957,37305.4870095463,0.0,1.0
2025-01-17,28.96,29.04,28.8512,28.88,71066,28.188762680699,28.2666321908666,28.0828601468709,28.1108931705313,73010.3475385662,0.0,1.0
2025-01-21,28.87,28.9,28.785,28.81,70824,28.1011594817603,28.1303605480732,28.0184231272072,28.0427573491346,72761.7264806156,0.0,1.0
2025-01-22,28.79,28.87,28.79,28.81,40088,28.0232899715927,28.1011594817603,28.0232899715927,28.0427573491346,41184.797401374,0.0,1.0
2025-01-23,28.76,28.88,28.73,28.77,174656,27.9940889052798,28.1108931705313,27.9648878389669,28.0038225940507,179434.543377928,0.0,1.0
2025-01-24,28.7954,28.9,28.76,28.9,48435,28.028546163529,28.1303605480732,27.9940889052798,28.1303605480732,49760.1691811901,0.0,1.0
2025-01-27,28.3976,28.61,28.286,28.61,32166,27.6413400242202,27.8480835737154,27.5327120575363,27.8480835737154,33046.0535125872,0.0,1.0
2025-01-28,28.57,28.5799,28.46,28.56,50968,27.8091488186315,27.8187851705148,27.702078242151,27.7994151298606,52362.4714117251,0.0,1.0
2025-01-29,28.59,28.66,28.52,28.52,29879,27.8286161961735,27.8967520175702,27.7604803747767,27.7604803747767,30696.4817789776,0.0,1.0
2025-01-30,28.7,28.81,28.6873,28.73,21628,27.935686772654,28.0427573491346,27.9233249879149,27.9648878389669,22219.7365345469,0.0,1.0
2025-01-31,28.63,28.74,28.5672,28.64,32752,27.8675509512573,27.9746215277379,27.8064233857757,27.8772846400283,33648.0863223359,0.0,1.0
2025-02-03,28.9,28.9128,28.78,28.78,42946,28.1303605480732,28.1428196697,28.0135562828217,28.0135562828217,44120.9915485784,0.0,1.0
2025-02-04,28.9,29.0,28.65,28.65,37453,28.1303605480732,28.2276974357828,27.8870183287992,27.8870183287992,38477.7044769922,0.0,1.0
2025-02-05,28.79,28.9007,28.78,28.87,16129,28.0232899715927,28.1310419062872,28.0135562828217,28.1011594817603,16570.2853044991,0.0,1.0
2025-02-06,28.85,28.8557,28.6728,28.782,100629,28.0816921042184,28.0872403068179,27.909211139197,28.0155030205759,103382.183638567,0.0,1.0
2025-02-07,28.8067,28.915,28.76,28.88,18802,28.0395452318402,28.1449610812296,27.9940889052798,28.1108931705313,19316.4178991377,0.0,1.0
2025-02-10,29.14,29.18,29.04,29.04,67079,28.3639690785762,28.4029038336601,28.2666321908666,28.2666321908666,68914.2642408395,0.0,1.0
2025-02-11,29.32,29.37,29.2,29.2,17971,28.5391754764535,28.5878439203083,28.422371211202,28.422371211202,18462.6819522075,0.0,1.0
2025-02-12,29.09,29.2683,29.09,29.25,68128,28.3153006347214,28.4888523055077,28.3153006347214,28.4710396550568,69991.9646118742,0.0,1.0
2025-02-13,29.2489,29.2489,29.04,29.04,15186,28.469968949292,28.469968949292,28.2666321908666,28.2666321908666,15601.4850662858,0.0,1.0
2025-02-14,29.1,29.36,29.0993,29.34,19350,28.3250343234924,28.5781102315374,28.3243529652784,28.5586428539954,19879.4110386297,0.0,1.0
2025-02-18,29.4105,29.46,29.06,29.06,52960,28.6272653598307,28.675447119247,28.2860995684086,28.2860995684086,54408.9720209731,0.0,1.0
2025-02-19,29.51,29.54,29.402,29.47,31856,28.7241155631017,28.7533166294146,28.6189917243754,28.6851808080179,32727.5719920718,0.0,1.0
2025-02-20,29.61,29.63,29.56,29.56,44444,28.8214524508113,28.8409198283533,28.7727840069565,28.7727840069565,45659.9764444889,0.0,1.0
2025-02-21,29.31,29.54,29.29,29.54,33843,28.5294417876826,28.7533166294146,28.5099744101406,28.7533166294146,34768.9358026017,0.0,1.0
2025-02-24,29.25,29.25,29.16,29.22,21410,28.4710396550568,28.4710396550568,28.3834364561182,28.4418385887439,21995.7721104425,0.0,1.0
2025-02-25,28.9681,29.1672,28.8,29.1672,36191,28.1966469686034,28.3904447120333,28.0330236603636,28.3904447120333,37181.176480571,0.0,1.0
2025-02-26,28.865,28.91,28.81,28.91,29122,28.0962926373749,28.1400942368442,28.0427573491346,28.1400942368442,29918.7704530735,0.0,1.0
2025-02-27,28.81,28.8822,28.76,28.8593,11868,28.0427573491346,28.1130345820609,27.9940889052798,28.0907444347754,12192.7054370262,0.0,1.0
2025-02-28,28.5931,28.65,28.505,28.65,25288,27.8316336396925,27.8870183287992,27.7458798416203,27.8870183287992,25979.8731961172,0.0,1.0
2025-03-03,28.66,28.79,28.56,28.56,36739,27.8967520175702,28.0232899715927,27.7994151298606,27.7994151298606,37744.1696200628,0.0,1.0
2025-03-04,28.7,28.74,28.55,28.72,46114,27.935686772654,27.9746215277379,27.7896814410896,27.9551541501959,47375.6672162982,0.0,1.0
2025-03-05,28.8447,28.8447,28.6799,28.69,25884,28.0765332491698,28.0765332491698,27.9161220582244,27.9259530838831,26592.1796033019,0.0,1.0
2025-03-06,28.76,28.81,28.72,28.76,36162,27.9940889052798,28.0427573491346,27.9551541501959,27.9940889052798,37151.3830480066,0.0,1.0
2025-03-07,28.75,28.9,28.6696,28.7,103556,27.9843552165088,28.1303605480732,27.9060963587903,27.935686772654,106389.26560808,0.0,1.0
2025-03-10,28.64,28.79,28.6,28.79,49118,27.8772846400283,28.0232899715927,27.8383498849444,28.0232899715927,50461.8558860678,0.0,1.0
2025-03-11,28.85,28.89,28.81,28.81,27972,28.0816921042184,28.1206268593023,28.0427573491346,28.0427573491346,28737.3067479354,0.0,1.0
2025-03-12,28.8338,28.9,28.8,28.83,16447,28.0659235284095,28.1303605480732,28.0330236603636,28.0622247266765,16896.9857029634,0.0,1.0
2025-03-13,28.9662,29.0764,28.8001,28.8001,33842,28.194797567737,28.3020628179929,28.0331209972513,28.0331209972513,34767.9084428582,0.0,1.0
2025-03-14,29.0,29.01,28.92,29.01,91967,28.2276974357828,28.2374311245538,28.1498279256151,28.2374311245538,94483.1935395172,0.0,1.0
2025-03-17,29.13,29.16,29.01,29.01,208059,28.3542353898053,28.3834364561182,28.2374311245538,28.2374311245538,213751.440893346,0.0,1.0
2025-03-18,29.21,29.35,29.2034,29.3,56040,28.432104899973,28.5683765427664,28.4256806653841,28.5197080989116,57573.2400312562,0.0,1.0
2025-03-19,29.34,29.37,29.22,29.23,35453,28.5586428539954,28.5878439203083,28.4418385887439,28.4515722775149,36422.9849897953,0.0,1.0
2025-03-20,29.35,29.36,29.24,29.34,20948,28.5683765427664,28.5781102315374,28.4613059662858,28.5586428539954,21521.1319089,0.0,1.0
2025-03-21,29.2351,29.2455,29.1699,29.185,60738,28.4565364587881,28.4666594951099,28.3930728080014,28.4077706780456,62399.7761066816,0.0,1.0
2025-03-24,29.25,29.33,29.23,29.33,50643,28.4710396550568,28.5489091652245,28.4515722775149,28.5489091652245,52028.5794950555,0.0,1.0
2025-03-25,29.15,29.19,29.08,29.18,51512,28.6212110054152,28.6604853944449,28.5524808246131,28.6506667971875,52463.7060156504,0.25428,1.0
2025-03-26,29.155,29.25,29.13,29.23,59844,28.6261203040439,28.7193969779895,28.6015738109003,28.6997597834746,60949.6432443039,0.0,1.0
2025-03-27,29.27,29.29,29.1,29.1,50532,28.7390341725043,28.7586713670192,28.572118019128,28.572118019128,51465.6001006145,0.0,1.0
2025-03-28,29.21,29.29,29.16,29.29,56728,28.6801225889598,28.7586713670192,28.6310296026726,28.7586713670192,57776.0738246586,0.0,1.0
2025-03-31,29.34,29.4,29.19,29.25,47267,28.8077643533064,28.866675936851,28.6604853944449,28.7193969779895,48140.2778428667,0.0,1.0
2025-04-01,29.3569,29.4299,29.3001,29.38,48011,28.8243577826714,28.8960335426507,28.7685881502492,28.8470387423361,48898.0235579554,0.0,1.0
2025-04-02,29.44,29.48,29.35,29.41,114571,28.9059503258807,28.9452247149104,28.8175829505638,28.8764945341084,116687.747746527,0.0,1.0
2025-04-03,28.76,28.89,28.67,28.76,89849,28.2382857123753,28.3659274767219,28.1499183370584,28.2382857123753,91508.9983266069,0.0,1.0
2025-04-04,28.04,28.24,27.85,28.24,226321,27.5313467098402,27.7277186549888,27.344793361949,27.7277186549888,230502.376323342,0.0,1.0
2025-04-07,27.75,28.24,27.71,27.87,70674,27.2466073893746,27.7277186549888,27.2073330003449,27.3644305564638,71979.732080876,0.0,1.0
2025-04-08,27.63,27.99,27.5401,27.8,530706,27.1287842222855,27.482253723553,27.0405150329411,27.2957003756618,540511.018107271,0.0,1.0
2025-04-09,27.9981,28.0273,27.72,27.73,20680,27.4902067873315,27.5188770913232,27.2171515976023,27.2269701948598,21062.0717581079,0.0,1.0
2025-04-10,28.1051,28.1093,28.0,28.0,14352,27.5952657779861,27.5993895888342,27.4920723208104,27.4920723208104,14617.1592781607,0.0,1.0
2025-04-11,28.2704,28.29,28.23,28.24,19058,27.7575671906514,27.776811641276,27.7179000577314,27.7277186549888,19410.1046211808,0.0,1.0
2025-04-14,28.2393,28.29,28.191,28.28,40762,27.7270313531808,27.776811641276,27.6796075284274,27.7669930440186,41515.095212959,0.0,1.0
2025-04-15,28.285,28.2899,28.24,28.25,24072,27.7719023426473,27.7767134553034,27.7277186549888,27.7375372522463,24516.7403946408,0.0,1.0
2025-04-16,28.5089,28.52,28.42,28.42,30981,27.9917407352412,28.0026393781969,27.9044534056226,27.9044534056226,31553.387095645,0.0,1.0
2025-04-17,28.48,28.5,28.435,28.49,27525,27.9633649891672,27.9830021836821,27.9191813015088,27.9731835864246,28033.5360320077,0.0,1.0
2025-04-21,28.5597,28.64,28.5385,28.62,101273,28.0416192093089,28.1204625452861,28.0208037831232,28.1008253507712,103144.061564742,0.0,1.0
2025-04-22,28.465,28.55,28.4603,28.55,43676,27.948637093281,28.0320951699692,27.9440223525701,28.0320951699692,44482.9325970561,0.0,1.0
2025-04-23,28.325,28.3601,28.3,28.34,27321,27.811176731677,27.8456400080506,27.7866302385334,27.8259046275631,27825.7670456124,0.0,1.0
2025-04-24,28.3936,28.42,28.36,28.37,24477,27.878532308863,27.9044534056226,27.845541822078,27.8553604193354,24929.2229411608,0.0,1.0
2025-04-25,28.3642,28.37,28.331,28.37,23154,27.8496656329261,27.8553604193354,27.8170678900315,27.8553604193354,23581.7799558622,0.0,1.0
2025-04-28,28.4138,28.4176,28.31,28.37,11557,27.898365875323,27.9020969422808,27.7964488357908,27.8553604193354,11770.5204694609,0.0,1.0
2025-04-29,28.355,28.41,28.33,28.41,58667,27.8406325234493,27.8946348083652,27.8160860303057,27.8946348083652,59750.8976708372,0.0,1.0
2025-04-30,28.3421,28.38,28.34,28.38,55752,27.8279665329872,27.8651790165929,27.8259046275631,27.8651790165929,56782.0418113167,0.0,1.0
2025-05-01,28.28,28.2995,28.2524,28.29,19905,27.7669930440186,27.7861393086705,27.739893715588,27.776811641276,20272.7533048905,0.0,1.0
2025-05-02,28.35,28.4077,28.31,28.31,16334,27.8357232248206,27.892376530996,27.7964488357908,27.7964488357908,16635.77756755,0.0,1.0
2025-05-05,28.4193,28.4768,28.29,28.29,16025,27.9037661038146,27.9602230380448,27.776811641276,27.776811641276,16321.0686616866,0.0,1.0
2025-05-06,28.508,28.53,28.46,28.53,38772,27.990857061488,28.0124579754544,27.9437277946523,28.0124579754544,39488.3291201817,0.0,1.0
2025-05-07,28.46,28.4903,28.43,28.4903,22820,27.9437277946523,27.9734781443424,27.91427200288,27.9734781443424,23241.6091644111,0.0,1.0
2025-05-08,28.3354,28.44,28.3005,28.44,16619,27.8213880728247,27.9240906001375,27.7871211683963,27.9240906001375,16926.0430632493,0.0,1.0
2025-05-09,28.381,28.4179,28.3405,28.37,29948,27.8661608763186,27.9023915001985,27.826395557426,27.8553604193354,30501.3019831632,0.0,1.0
2025-05-12,28.25,28.33,28.24,28.33,22698,27.7375372522463,27.8160860303057,27.7277186549888,27.8160860303057,23117.3551627433,0.0,1.0
2025-05-13,28.295,28.3075,28.26,28.27,25819,27.7817209399047,27.7939941864765,27.7473558495037,27.7571744467611,26296.0169595061,0.0,1.0
2025-05-14,28.1861,28.22,28.185,28.21,46329,27.6747964157713,27.708081460474,27.6737163700729,27.6982628632165,47184.9478956178,0.0,1.0
2025-05-15,28.245,28.26,28.19,28.19,22160,27.7326279536175,27.7473558495037,27.6786256687017,27.6786256687017,22569.415384897,0.0,1.0
2025-05-16,28.215,28.22,28.18,28.18,15630,27.7031721618452,27.708081460474,27.6688070714442,27.6688070714442,15918.7708694016,0.0,1.0
2025-05-19,28.2419,28.25,28.2,28.2,40825,27.7295841884677,27.7375372522463,27.6884442659591,27.6884442659591,41579.2591646399,0.0,1.0
2025-05-20,28.325,28.325,28.26,28.26,39239,27.811176731677,27.811176731677,27.7473558495037,27.7473558495037,39963.9571429591,0.0,1.0
2025-05-21,28.3556,28.37,28.32,28.33,18657,27.8412216392847,27.8553604193354,27.8062674330483,27.8160860303057,19001.6959763549,0.0,1.0
2025-05-22,28.3166,28.34,28.3,28.34,33531,27.8029291099808,27.8259046275631,27.7866302385334,27.8259046275631,34150.4994255857,0.0,1.0
2025-05-23,28.3764,28.43,28.25,28.25,15498,27.8616443215802,27.91427200288,27.7375372522463,27.7375372522463,15784.3321134988,0.0,1.0
2025-05-27,28.3592,28.3592,28.3001,28.3388,11789,27.8447563342974,27.8447563342974,27.786728424506,27.8247263958923,12006.8067677144,0.0,1.0
2025-05-28,28.3,28.35,28.3,28.325,150691,27.7866302385334,27.8357232248206,27.7866302385334,27.811176731677,153475.08004357,0.0,1.0
2025-05-29,28.31,28.36,28.26,28.36,52731,27.7964488357908,27.845541822078,27.7473558495037,27.845541822078,53705.2275569046,0.0,1.0
2025-05-30,28.31,28.32,28.28,28.3,7312,27.7964488357908,27.8062674330483,27.7669930440186,27.7866302385334,7447.09229667721,0.0,1.0
2025-06-02,28.39,28.41,28.34,28.39,15180,27.8749976138503,27.8946348083652,27.8259046275631,27.8749976138503,15460.4569288238,0.0,1.0
2025-06-03,28.4,28.4068,28.06,28.06,42978,27.8848162111077,27.8914928572428,27.550983904355,27.550983904355,43772.0367514487,0.0,1.0
2025-06-04,28.4416,28.445,28.39,28.41,25065,27.9256615756987,27.9289998987662,27.8749976138503,27.8946348083652,25528.0864901824,0.0,1.0
2025-06-05,28.4243,28.44,28.4,28.44,25474,27.9086754024433,27.9240906001375,27.8848162111077,27.9240906001375,25944.6429383965,0.0,1.0
2025-06-06,28.47,28.48,28.38,28.48,15522,27.9535463919098,27.9633649891672,27.8651790165929,27.9633649891672,15808.7755236629,0.0,1.0
2025-06-09,28.48,28.53,28.2,28.2,29029,27.9633649891672,28.0124579754544,27.6884442659591,27.6884442659591,29565.3230689609,0.0,1.0
2025-06-10,28.4301,28.5,28.41,28.5,34369,27.9143701888526,27.9830021836821,27.8946348083652,27.9830021836821,35003.981830484,0.0,1.0
2025-06-11,28.44,28.47,28.33,28.33,26107,27.9240906001375,27.9535463919098,27.8160860303057,27.8160860303057,26589.3378814759,0.0,1.0
2025-06-12,28.4592,28.48,28.44,28.44,22814,27.9429423068717,27.9633649891672,27.9240906001375,27.9240906001375,23235.4983118701,0.0,1.0
2025-06-13,28.49,28.54,28.46,28.54,40959,27.9731835864246,28.0222765727118,27.9437277946523,28.0222765727118,41715.7348713897,0.0,1.0
2025-06-16,28.475,28.52,28.45,28.45,63226,27.9584556905385,28.0026393781969,27.9339091973949,27.9339091973949,64394.1271266018,0.0,1.0
2025-06-17,28.62,28.67,28.57,28.65,39857,28.1008253507712,28.1499183370584,28.0517323644841,28.1302811425435,40593.374954686,0.0,1.0
2025-06-18,28.6325,28.75,28.57,28.67,32507,28.113098597343,28.2284671151179,28.0517323644841,28.1499183370584,33107.5805919155,0.0,1.0
2025-06-20,28.6591,28.67,28.59,28.62,70845,28.1392160660478,28.1499183370584,28.071369558999,28.1008253507712,72153.8913782955,0.0,1.0
2025-06-23,28.27,28.69,28.26,28.69,53902,27.7571744467611,28.1695555315733,27.7473558495037,28.1695555315733,54897.8622778303,0.0,1.0
2025-06-24,27.6548,27.68,27.56,27.68,24117,27.402575806809,27.427545971494,27.3086404253748,27.427545971494,24338.9824482951,0.25405,1.0
2025-06-25,27.684,27.72,27.58,27.58,37762,27.431509489698,27.4671811535337,27.3284580163946,27.3284580163946,38109.5764486677,0.0,1.0
2025-06-26,27.79,27.8007,27.705,27.73,69276,27.5365427221032,27.5471451332989,27.4523179602688,27.4770899490436,69913.6438233651,0.0,1.0
2025-06-27,27.55,27.66,27.5397,27.65,38451,27.2987316298649,27.4077283804741,27.2885255704896,27.3978195849642,38804.9182783677,0.0,1.0
2025-06-30,27.66,27.66,27.59,27.65,72870,27.4077283804741,27.4077283804741,27.3383668119046,27.3978195849642,73540.7244270543,0.0,1.0
2025-07-01,27.786,27.795,27.745,27.75,33280,27.5325792038993,27.5414971198582,27.4919531423085,27.4969075400635,33586.3223402273,0.0,1.0
2025-07-02,28.03,28.03,27.57,27.57,35385,27.7743538143416,27.7743538143416,27.3185492208847,27.3185492208847,35710.6975964226,0.0,1.0
2025-07-03,28.0,28.01,27.93,27.9701,16050,27.7446274278118,27.7545362233218,27.6752658592423,27.7150001292371,16197.7305757407,0.0,1.0
2025-07-07,28.0532,28.08,27.931,27.97,98349,27.7973422199247,27.8238977918913,27.6762567387933,27.714901041282,99254.2432643934,0.0,1.0
2025-07-08,28.095,28.14,28.011,28.05,94005,27.8387609851562,27.8833505649509,27.7555271028728,27.7941714053615,94870.2593627725,0.0,1.0
2025-07-09,28.0584,28.1,27.97,27.97,46205,27.8024947935898,27.8437153829112,27.714901041282,27.714901041282,46630.2891745855,0.0,1.0
2025-07-10,28.11,28.1167,28.0,28.09,315391,27.8536241784211,27.8602630714127,27.7446274278118,27.8338065874012,318293.98405068,0.0,1.0
2025-07-11,28.4202,28.43,28.23,28.24,32814,28.1609950151392,28.1707056347389,27.9725297245403,27.9824385200502,33116.0330911124,0.0,1.0
2025-07-14,28.1738,28.325,28.1738,28.28,35532,27.9168422937745,28.0666632818846,27.9168422937745,28.0220737020899,35859.0506428172,0.0,1.0
2025-07-15,28.1367,28.21,28.135,28.18,32738,27.8800806624326,27.9527121335204,27.8783961671959,27.9229857469906,33039.3335569219,0.0,1.0
2025-07-16,28.11,28.145,28.02,28.14,35756,27.8536241784211,27.8883049627059,27.7644450188317,27.8833505649509,36085.1124277995,0.0,1.0
2025-07-17,28.2202,28.23,28.09,28.1127,41428,27.9628191049405,27.9725297245403,27.8338065874012,27.8562995532088,41809.3197689585,0.0,1.0
2025-07-18,28.2131,28.3699,28.211,28.3,14794,27.9557838601285,28.1111537737242,27.9537030130714,28.0418912931098,14930.1698528042,0.0,1.0
2025-07-21,28.3551,28.4,28.28,28.28,26017,28.0964887563695,28.1409792482091,28.0220737020899,28.0220737020899,26256.4708030558,0.0,1.0
2025-07-22,28.4113,28.44,28.33,28.35,45792,28.1521761871354,28.1806144302489,28.0716176796396,28.0914352706595,46213.4877585243,0.0,1.0
2025-07-23,28.4524,28.51,28.3901,28.48,21055,28.1929013366812,28.2499759988184,28.1311695406543,28.2202496122886,21248.7985839389,0.0,1.0
2025-07-24,28.4156,28.4501,28.34,28.4,35840,28.1564369692046,28.1906223137139,28.0815264751495,28.1409792482091,36169.8855971679,0.0,1.0
2025-07-25,28.2451,28.4,28.24,28.4,75268,27.9874920057603,28.1409792482091,27.9824385200502,28.1409792482091,75960.7965716415,0.0,1.0
2025-07-28,28.3,28.35,28.18,28.35,616418,28.0418912931098,28.0914352706595,27.9229857469906,28.0914352706595,622091.756139371,0.0,1.0
2025-07-29,28.51,28.51,28.3301,28.34,29390,28.2499759988184,28.2499759988184,28.0717167675947,28.0815264751495,29660.5172349544,0.0,1.0
2025-07-30,27.8749,28.51,27.86,28.4102,53424,27.6206683959826,28.2499759988184,27.6059042906728,28.1510862196293,53915.7357182783,0.0,1.0
2025-07-31,27.755,27.78,27.68,27.72,24067,27.5018619378185,27.5266339265933,27.427545971494,27.4671811535337,24288.522228433,0.0,1.0
2025-08-01,27.65,27.79,27.61,27.78,78307,27.3978195849642,27.5365427221032,27.3581844029244,27.5266339265933,79027.7687348611,0.0,1.0
2025-08-04,27.6588,27.7,27.61,27.61,46621,27.4065393250129,27.4473635625138,27.3581844029244,27.3581844029244,47050.1182038383,0.0,1.0
2025-08-05,27.6,27.655,27.59,27.635,60191,27.3482756074145,27.4027739827191,27.3383668119046,27.3829563916993,60745.0218744178,0.0,1.0
2025-08-06,27.585,27.74,27.57,27.66,27237,27.3334124141496,27.4869987445536,27.3185492208847,27.4077283804741,27487.7001676915,0.0,1.0
2025-08-07,27.6397,27.74,27.6,27.64,32801,27.387613525589,27.4869987445536,27.3482756074145,27.3879107894542,33102.9134339481,0.0,1.0
2025-08-08,27.6723,27.7796,27.66,27.75,19175,27.4199161989513,27.5262375747729,27.4077283804741,27.4969075400635,19351.4943171232,0.0,1.0
2025-08-11,27.5874,27.64,27.58,27.62,24370,27.335790525072,27.3879107894542,27.3284580163946,27.3680931984344,24594.3111607975,0.0,1.0
2025-08-12,27.5846,27.6603,27.5635,27.6,91468,27.3330160623292,27.4080256443394,27.3121085038033,27.3482756074145,92309.9078069686,0.0,1.0
2025-08-13,27.58,27.66,27.55,27.65,24513,27.3284580163946,27.4077283804741,27.2987316298649,27.3978195849642,24738.6273896032,0.0,1.0
2025-08-14,27.635,27.65,27.59,27.63,23831,27.3829563916993,27.3978195849642,27.3383668119046,27.3780019939443,24050.3499906838,0.0,1.0
2025-08-15,27.5693,27.62,27.5267,27.5405,13338,27.317855605199,27.3680931984344,27.2756441363267,27.2893182741304,13460.7682504192,0.0,1.0
2025-08-18,27.605,27.63,27.52,27.6,14239,27.3532300051695,27.3780019939443,27.2690052433351,27.3482756074145,14370.0614123346,0.0,1.0
2025-08-19,27.47,27.6,27.4615,27.6,53880,27.2194612657854,27.3482756074145,27.2110387896019,27.3482756074145,54375.9329234209,0.0,1.0
2025-08-20,27.61,27.6499,27.575,27.59,23864,27.3581844029244,27.3977204970091,27.3235036186397,27.3383668119046,24083.6537357929,0.0,1.0
2025-08-21,27.72,27.7599,27.64,27.64,17071,27.4671811535337,27.5067172476183,27.3879107894542,27.3879107894542,17228.1282653251,0.0,1.0
2025-08-22,27.8469,27.8999,27.72,27.72,179654,27.5929237685548,27.6454403847574,27.4671811535337,27.4671811535337,181307.606782187,0.0,1.0
2025-08-25,27.868,27.94,27.8403,27.85,21872,27.6138313270807,27.6851746547522,27.5863839635182,27.5959954951628,22073.3185764859,0.0,1.0
2025-08-26,27.7895,27.8259,27.76,27.79,18802,27.5360472823277,27.5721152979839,27.5068163355734,27.5365427221032,18975.0610769518,0.0,1.0
2025-08-27,27.8105,27.82,27.73,27.73,10125,27.5568557528986,27.566269108633,27.4770899490436,27.4770899490436,10218.1945220794,0.0,1.0
2025-08-28,27.955,28.0095,27.81,27.86,34473,27.7000378480171,27.7540407835463,27.5563603131231,27.6059042906728,34790.3031861375,0.0,1.0
2025-08-29,27.963,28.045,27.96,27.97,14343,27.7079648844251,27.7892170076065,27.7049922457721,27.714901041282,14475.0186696478,0.0,1.0
2025-09-02,28.3814,28.39,28.2,28.2,18859,28.1225488885607,28.1310704526992,27.9428033380105,27.9428033380105,19032.5857275945,0.0,1.0
2025-09-03,28.325,28.41,28.29,28.36,18127,28.0666632818846,28.1508880437191,28.0319824975999,28.1013440661694,18293.8481088131,0.0,1.0
2025-09-04,28.19,28.2574,28.1401,28.2448,62914,27.9328945425006,27.9996798242375,27.883449652906,27.987194741895,63493.0854481087,0.0,1.0
2025-09-05,28.14,28.209,28.115,28.2,15078,27.8833505649509,27.9517212539694,27.8585785761761,27.9428033380105,15216.783901621,0.0,1.0
2025-09-08,28.2,28.3,28.2,28.26,18899,27.9428033380105,28.0418912931098,27.9428033380105,28.0022561110701,19072.9539034842,0.0,1.0
2025-09-09,28.25,28.34,28.25,28.34,18499,27.9923473155601,28.0815264751495,27.9923473155601,28.0815264751495,18669.2721445873,0.0,1.0
2025-09-10,28.325,28.37,28.2808,28.3,57382,28.0666632818846,28.1112528616793,28.0228664057307,28.0418912931098,57910.1667225639,0.0,1.0
2025-09-11,28.262,28.31,28.23,28.23,60190,28.0042378701721,28.0518000886197,27.9725297245403,27.9725297245403,60744.0126700204,0.0,1.0
2025-09-12,28.3533,28.4301,28.3533,28.39,11503,28.0947051731778,28.170804722694,28.0947051731778,28.1310704526992,11608.8781814794,0.0,1.0
2025-09-15,28.51,28.53,28.4197,28.45,41115,28.2499759988184,28.2697935898383,28.1604995753637,28.1905232257588,41493.4387926216,0.0,1.0
2025-09-16,28.61,28.62,28.56,28.59,63161,28.3490639539177,28.3589727494277,28.2995199763681,28.3292463628979,63742.3589342278,0.0,1.0
2025-09-17,28.41,28.56,28.36,28.52,98991,28.1508880437191,28.2995199763681,28.1013440661694,28.2598847943283,99902.1524874231,0.0,1.0
2025-09-18,28.4002,28.42,28.36,28.42,40979,28.1411774241193,28.160796839229,28.1013440661694,28.160796839229,41356.1869945967,0.0,1.0
2025-09-19,28.4523,28.46,28.35,28.35,30546,28.1928022487261,28.2004320212687,28.0914352706595,28.0914352706595,30827.1575181666,0.0,1.0
2025-09-22,28.5799,28.5903,28.43,28.46,36776,28.3192384794328,28.3295436267632,28.1707056347389,28.2004320212687,37114.5009129868,0.0,1.0
2025-09-23,28.4451,28.459,28.4,28.41,28947,28.4451,28.459,28.4,28.41,28947,0.26182,1.0
2025-09-24,28.4995,28.5365,28.48,28.4874,8207,28.4995,28.5365,28.48,28.4874,8207,0.0,1.0
2025-09-25,28.6522,28.6644,28.441,28.55,17834,28.6522,28.6644,28.441,28.55,17834,0.0,1.0
2025-09-26,28.7575,28.83,28.67,28.67,17838,28.7575,28.83,28.67,28.67,17838,0.0,1.0
2025-09-29,28.75,28.84,28.73,28.78,26007,28.75,28.84,28.73,28.78,26007,0.0,1.0
2025-09-30,28.7319,28.7319,28.63,28.66,66074,28.7319,28.7319,28.63,28.66,66074,0.0,1.0
2025-10-01,28.7152,28.75,28.71,28.72,22619,28.7152,28.75,28.71,28.72,22619,0.0,1.0
2025-10-02,28.6,28.74,28.47,28.74,43632,28.6,28.74,28.47,28.74,43632,0.0,1.0
2025-10-03,28.7837,28.805,28.69,28.7,25066,28.7837,28.805,28.69,28.7,25066,0.0,1.0
2025-10-06,28.9,28.95,28.87,28.87,24649,28.9,28.95,28.87,28.87,24649,0.0,1.0
2025-10-07,28.902,28.965,28.85,28.95,30509,28.902,28.965,28.85,28.95,30509,0.0,1.0
2025-10-08,29.0749,29.13,29.03,29.03,24363,29.0749,29.13,29.03,29.03,24363,0.0,1.0
2025-10-09,28.875,29.22,28.78,29.22,15863,28.875,29.22,28.78,29.22,15863,0.0,1.0
2025-10-10,28.64,28.8901,28.61,28.88,10756,28.64,28.8901,28.61,28.88,10756,0.0,1.0
2025-10-13,29.08,29.15,28.991,29.03,10661,29.08,29.15,28.991,29.03,10661,0.0,1.0
2025-10-14,28.998,29.11,28.94,28.94,18015,28.998,29.11,28.94,28.94,18015,0.0,1.0
2025-10-15,29.2383,29.24,29.1,29.15,29162,29.2383,29.24,29.1,29.15,29162,0.0,1.0
2025-10-16,29.2868,29.37,29.21,29.26,29522,29.2868,29.37,29.21,29.26,29522,0.0,1.0
2025-10-17,29.033,29.13,28.96,29.13,9137,29.033,29.13,28.96,29.13,9137,0.0,1.0
2025-10-20,29.2373,29.2373,29.113,29.14,16372,29.2373,29.2373,29.113,29.14,16372,0.0,1.0
2025-10-21,28.857,28.97,28.74,28.97,12614,28.857,28.97,28.74,28.97,12614,0.0,1.0
2025-10-22,29.02,29.07,28.8518,28.93,27213,29.02,29.07,28.8518,28.93,27213,0.0,1.0
2025-10-23,29.22,29.305,29.2,29.24,47883,29.22,29.305,29.2,29.24,47883,0.0,1.0
2025-10-24,29.21,29.31,29.21,29.25,14920,29.21,29.31,29.21,29.25,14920,0.0,1.0
2025-10-27,29.086,29.16,29.08,29.12,14187,29.086,29.16,29.08,29.12,14187,0.0,1.0
2025-10-28,29.0004,29.04,28.99,29.0,16072,29.0004,29.04,28.99,29.0,16072,0.0,1.0
2025-10-29,29.0885,29.22,29.0885,29.18,15331,29.0885,29.22,29.0885,29.18,15331,0.0,1.0
2025-10-30,29.1656,29.1936,29.03,29.06,17969,29.1656,29.1936,29.03,29.06,17969,0.0,1.0
2025-10-31,29.17,29.206226,29.1,29.2,17134,29.17,29.206226,29.1,29.2,17134,0.0,1.0
2025-11-03,29.24,29.25,29.14,29.21,16068,29.24,29.25,29.14,29.21,16068,0.0,1.0
2025-11-04,29.06,29.09,28.98,29.03,13993,29.06,29.09,28.98,29.03,13993,0.0,1.0
2025-11-05,29.1281,29.19,29.06,29.06,15333,29.1281,29.19,29.06,29.06,15333,0.0,1.0
2025-11-06,29.0957,29.2,29.0484,29.13,24533,29.0957,29.2,29.0484,29.13,24533,0.0,1.0
2025-11-07,29.2,29.2,29.1,29.18,18644,29.2,29.2,29.1,29.18,18644,0.0,1.0
2025-11-10,29.4846,29.49,29.3238,29.3389,8775,29.4846,29.49,29.3238,29.3389,8775,0.0,1.0
2025-11-11,29.635,29.635,29.5446,29.58,12300,29.635,29.635,29.5446,29.58,12300,0.0,1.0
2025-11-12,29.6313,29.67,29.57,29.57,29305,29.6313,29.67,29.57,29.57,29305,0.0,1.0
2025-11-13,29.54,29.73,29.54,29.72,40313,29.54,29.73,29.54,29.72,40313,0.0,1.0
2025-11-14,29.5206,29.64,29.49,29.49,19608,29.5206,29.64,29.49,29.49,19608,0.0,1.0
2025-11-17,29.4854,29.59,29.4376,29.54,9807,29.4854,29.59,29.4376,29.54,9807,0.0,1.0
2025-11-18,29.5959,29.623,29.444,29.5,12871,29.5959,29.623,29.444,29.5,12871,0.0,1.0
2025-11-19,29.44,29.56,29.39,29.51,7537,29.44,29.56,29.39,29.51,7537,0.0,1.0
2025-11-20,29.29,29.4865,29.28,29.45,30002,29.29,29.4865,29.28,29.45,30002,0.0,1.0
2025-11-21,29.247,29.281,29.16,29.23,76781,29.247,29.281,29.16,29.23,76781,0.0,1.0
2025-11-24,29.4,29.44,29.23,29.23,47659,29.4,29.44,29.23,29.23,47659,0.0,1.0
2025-11-25,29.3216,29.36,29.23,29.36,30747,29.3216,29.36,29.23,29.36,30747,0.0,1.0
2025-11-26,29.53,29.55,29.39,29.39,82991,29.53,29.55,29.39,29.39,82991,0.0,1.0