date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-05-05,24.77,24.77,24.77,24.77,100,17.6485706213896,17.6485706213896,17.6485706213896,17.6485706213896,140.35130964079,0.0,1.0
2016-05-06,24.82,24.82,24.82,24.82,117,17.6841955116226,17.6841955116226,17.6841955116226,17.6841955116226,164.211032279723,0.0,1.0
2016-05-09,24.78,24.87,24.75,24.87,2600,17.6556955994362,17.7198204018555,17.6343206652965,17.7198204018555,3649.13405066054,0.0,1.0
2016-05-10,25.02,25.03,24.9,24.9,3233,17.8266950725543,17.8338200506008,17.7411953359952,17.7411953359952,4537.55784068672,0.0,1.0
2016-05-11,24.98,25.03,24.94,25.03,1100,17.7981951603679,17.8338200506008,17.7696952481816,17.8338200506008,1543.86440604869,0.0,1.0
2016-05-12,24.98,24.98,24.98,24.98,0,17.7981951603679,17.7981951603679,17.7981951603679,17.7981951603679,0,0.0,1.0
2016-05-13,24.77,24.85,24.75,24.85,1300,17.6485706213896,17.7055704457623,17.6343206652965,17.7055704457623,1824.56702533027,0.0,1.0
2016-05-16,24.77,24.77,24.77,24.77,0,17.6485706213896,17.6485706213896,17.6485706213896,17.6485706213896,0,0.0,1.0
2016-05-17,24.8402,24.8402,24.8402,24.8402,100,17.6985879672767,17.6985879672767,17.6985879672767,17.6985879672767,140.351309640789,0.0,1.0
2016-05-18,24.97,24.97,24.96,24.96,400,17.7910701823213,17.7910701823213,17.7839452042748,17.7839452042748,561.405238563159,0.0,1.0
2016-05-19,24.97,24.97,24.97,24.97,0,17.7910701823213,17.7910701823213,17.7910701823213,17.7910701823213,0,0.0,1.0
2016-05-20,24.97,24.97,24.97,24.97,0,17.7910701823213,17.7910701823213,17.7910701823213,17.7910701823213,0,0.0,1.0
2016-05-23,24.97,24.97,24.97,24.97,0,17.7910701823213,17.7910701823213,17.7910701823213,17.7910701823213,0,0.0,1.0
2016-05-24,25.06,25.09,25.04,25.05,1200,17.8551949847406,17.8765699188803,17.8409450286474,17.848070006694,1684.21571568947,0.0,1.0
2016-05-25,25.21,25.23,25.18,25.2,1600,17.9620696554394,17.9763196115325,17.9406947212996,17.9549446773928,2245.62095425263,0.0,1.0
2016-05-26,25.28,25.28,25.28,25.28,800,18.0119445017655,18.0119445017655,18.0119445017655,18.0119445017655,1122.81047712631,0.0,1.0
2016-05-27,25.28,25.28,25.28,25.28,0,18.0119445017655,18.0119445017655,18.0119445017655,18.0119445017655,0,0.0,1.0
2016-05-31,25.18,25.18,25.18,25.18,422,17.9406947212996,17.9406947212996,17.9406947212996,17.9406947212996,592.282526684132,0.0,1.0
2016-06-01,25.14,25.14,25.12,25.12,1000,17.9121948091133,17.9121948091133,17.8979448530201,17.8979448530201,1403.51309640789,0.0,1.0
2016-06-02,25.14,25.14,25.14,25.14,0,17.9121948091133,17.9121948091133,17.9121948091133,17.9121948091133,0,0.0,1.0
2016-06-03,25.31,25.31,25.31,25.31,200,18.0333194359052,18.0333194359052,18.0333194359052,18.0333194359052,280.702619281579,0.0,1.0
2016-06-06,25.31,25.31,25.31,25.31,0,18.0333194359052,18.0333194359052,18.0333194359052,18.0333194359052,0,0.0,1.0
2016-06-07,25.72,25.72,25.72,25.72,200,18.3254435358152,18.3254435358152,18.3254435358152,18.3254435358152,280.702619281579,0.0,1.0
2016-06-08,25.72,25.72,25.72,25.72,0,18.3254435358152,18.3254435358152,18.3254435358152,18.3254435358152,0,0.0,1.0
2016-06-09,25.72,25.72,25.72,25.72,0,18.3254435358152,18.3254435358152,18.3254435358152,18.3254435358152,0,0.0,1.0
2016-06-10,24.98,25.19,24.93,25.19,1045,17.7981951603679,17.9478196993462,17.762570270135,17.9478196993462,1466.67118574625,0.0,1.0
2016-06-13,24.98,24.98,24.98,24.98,0,17.7981951603679,17.7981951603679,17.7981951603679,17.7981951603679,0,0.0,1.0
2016-06-14,24.98,24.98,24.98,24.98,0,17.7981951603679,17.7981951603679,17.7981951603679,17.7981951603679,0,0.0,1.0
2016-06-15,24.98,24.98,24.98,24.98,0,17.7981951603679,17.7981951603679,17.7981951603679,17.7981951603679,0,0.0,1.0
2016-06-16,24.16,24.16,24.16,24.16,640,17.213946960548,17.213946960548,17.213946960548,17.213946960548,898.248381701053,0.0,1.0
2016-06-17,24.16,24.16,24.16,24.16,0,17.213946960548,17.213946960548,17.213946960548,17.213946960548,0,0.0,1.0
2016-06-20,24.16,24.16,24.16,24.16,0,17.213946960548,17.213946960548,17.213946960548,17.213946960548,0,0.0,1.0
2016-06-21,25.19,25.19,25.07,25.07,500,18.120322542832,18.120322542832,18.0340010380627,18.0340010380627,695.075927607166,0.24211,1.0
2016-06-22,25.0808,25.21,25.0808,25.21,7256,18.0417699734919,18.1347094602936,18.0417699734919,18.1347094602936,10086.9418614352,0.0,1.0
2016-06-23,25.41,25.41,25.41,25.41,1900,18.2785786349092,18.2785786349092,18.2785786349092,18.2785786349092,2641.28852490722,0.0,1.0
2016-06-24,23.7261,23.98,23.7001,23.97,1233,17.0672721192333,17.2499140364078,17.0485691265333,17.242720577677,1714.05723747927,0.0,1.0
2016-06-27,23.03,23.203,22.9709,23.203,3940,16.5665354569838,16.6909822930263,16.5240221158849,16.6909822930263,5477.19830954446,0.0,1.0
2016-06-28,23.03,23.03,23.03,23.03,0,16.5665354569838,16.5665354569838,16.5665354569838,16.5665354569838,0,0.0,1.0
2016-06-29,23.03,23.03,23.03,23.03,0,16.5665354569838,16.5665354569838,16.5665354569838,16.5665354569838,0,0.0,1.0
2016-06-30,23.03,23.03,23.03,23.03,0,16.5665354569838,16.5665354569838,16.5665354569838,16.5665354569838,0,0.0,1.0
2016-07-01,23.03,23.03,23.03,23.03,0,16.5665354569838,16.5665354569838,16.5665354569838,16.5665354569838,0,0.0,1.0
2016-07-05,24.04,24.04,24.04,24.04,200,17.2930747887925,17.2930747887925,17.2930747887925,17.2930747887925,278.030371042865,0.0,1.0
2016-07-06,24.16,24.16,23.92,23.92,2647,17.3793962935618,17.3793962935618,17.2067532840231,17.2067532840231,3679.73196075233,0.0,1.0
2016-07-07,24.16,24.16,24.16,24.16,0,17.3793962935618,17.3793962935618,17.3793962935618,17.3793962935618,0,0.0,1.0
2016-07-08,24.45,24.45,24.2605,24.2605,340,17.5880065967544,17.5880065967544,17.4516905538061,17.4516905538061,472.651630772872,0.0,1.0
2016-07-11,24.45,24.45,24.45,24.45,0,17.5880065967544,17.5880065967544,17.5880065967544,17.5880065967544,0,0.0,1.0
2016-07-12,24.45,24.45,24.45,24.45,0,17.5880065967544,17.5880065967544,17.5880065967544,17.5880065967544,0,0.0,1.0
2016-07-13,24.45,24.45,24.45,24.45,0,17.5880065967544,17.5880065967544,17.5880065967544,17.5880065967544,0,0.0,1.0
2016-07-14,25.17,25.17,25.17,25.17,100,18.1059356253705,18.1059356253705,18.1059356253705,18.1059356253705,139.015185521433,0.0,1.0
2016-07-15,25.17,25.17,25.17,25.17,0,18.1059356253705,18.1059356253705,18.1059356253705,18.1059356253705,0,0.0,1.0
2016-07-18,25.17,25.17,25.17,25.17,0,18.1059356253705,18.1059356253705,18.1059356253705,18.1059356253705,0,0.0,1.0
2016-07-19,24.8899,24.8899,24.8899,24.8899,131,17.9044468463214,17.9044468463214,17.9044468463214,17.9044468463214,182.109893033077,0.0,1.0
2016-07-20,24.8899,24.8899,24.8899,24.8899,0,17.9044468463214,17.9044468463214,17.9044468463214,17.9044468463214,0,0.0,1.0
2016-07-21,24.8899,24.8899,24.8899,24.8899,0,17.9044468463214,17.9044468463214,17.9044468463214,17.9044468463214,0,0.0,1.0
2016-07-22,24.99,24.99,24.99,24.99,500,17.9764533682165,17.9764533682165,17.9764533682165,17.9764533682165,695.075927607163,0.0,1.0
2016-07-25,25.02,25.02,25.02,25.02,131,17.9980337444088,17.9980337444088,17.9980337444088,17.9980337444088,182.109893033077,0.0,1.0
2016-07-26,25.02,25.02,25.02,25.02,0,17.9980337444088,17.9980337444088,17.9980337444088,17.9980337444088,0,0.0,1.0
2016-07-27,25.02,25.02,25.02,25.02,0,17.9980337444088,17.9980337444088,17.9980337444088,17.9980337444088,0,0.0,1.0
2016-07-28,25.226,25.226,25.226,25.226,100,18.1462189942629,18.1462189942629,18.1462189942629,18.1462189942629,139.015185521433,0.0,1.0
2016-07-29,25.5343,25.5343,25.47,25.47,577,18.3679933269328,18.3679933269328,18.3217393872939,18.3217393872939,802.117620458666,0.0,1.0
2016-08-01,25.5343,25.5343,25.5343,25.5343,0,18.3679933269328,18.3679933269328,18.3679933269328,18.3679933269328,0,0.0,1.0
2016-08-02,25.5343,25.5343,25.5343,25.5343,0,18.3679933269328,18.3679933269328,18.3679933269328,18.3679933269328,0,0.0,1.0
2016-08-03,25.24,25.24,25.24,25.24,300,18.1562898364859,18.1562898364859,18.1562898364859,18.1562898364859,417.0455565643,0.0,1.0
2016-08-04,25.24,25.24,25.24,25.24,0,18.1562898364859,18.1562898364859,18.1562898364859,18.1562898364859,0,0.0,1.0
2016-08-05,25.42,25.42,25.39,25.39,3700,18.28577209364,18.28577209364,18.2641917174476,18.2641917174476,5143.56186429301,0.0,1.0
2016-08-08,25.42,25.42,25.42,25.42,0,18.28577209364,18.28577209364,18.28577209364,18.28577209364,0,0.0,1.0
2016-08-09,25.42,25.42,25.42,25.42,1000,18.28577209364,18.28577209364,18.28577209364,18.28577209364,1390.15185521433,0.0,1.0
2016-08-10,25.6699,25.716,25.6699,25.716,400,18.4655366273221,18.498698472071,18.4655366273221,18.498698472071,556.060742085732,0.0,1.0
2016-08-11,25.6699,25.6699,25.6699,25.6699,0,18.4655366273221,18.4655366273221,18.4655366273221,18.4655366273221,0,0.0,1.0
2016-08-12,25.6699,25.6699,25.6699,25.6699,0,18.4655366273221,18.4655366273221,18.4655366273221,18.4655366273221,0,0.0,1.0
2016-08-15,25.6699,25.6699,25.6699,25.6699,0,18.4655366273221,18.4655366273221,18.4655366273221,18.4655366273221,0,0.0,1.0
2016-08-16,25.6699,25.6699,25.6699,25.6699,0,18.4655366273221,18.4655366273221,18.4655366273221,18.4655366273221,0,0.0,1.0
2016-08-17,25.76,25.76,25.76,25.76,100,18.5303496904864,18.5303496904864,18.5303496904864,18.5303496904864,139.015185521433,0.0,1.0
2016-08-18,25.7401,25.7401,25.7401,25.7401,100,18.5160347076122,18.5160347076122,18.5160347076122,18.5160347076122,139.015185521433,0.0,1.0
2016-08-19,25.7401,25.7401,25.7401,25.7401,0,18.5160347076122,18.5160347076122,18.5160347076122,18.5160347076122,0,0.0,1.0
2016-08-22,25.7401,25.7401,25.7401,25.7401,0,18.5160347076122,18.5160347076122,18.5160347076122,18.5160347076122,0,0.0,1.0
2016-08-23,25.7401,25.7401,25.7401,25.7401,0,18.5160347076122,18.5160347076122,18.5160347076122,18.5160347076122,0,0.0,1.0
2016-08-24,25.7401,25.7401,25.7401,25.7401,0,18.5160347076122,18.5160347076122,18.5160347076122,18.5160347076122,0,0.0,1.0
2016-08-25,25.7401,25.7401,25.7401,25.7401,0,18.5160347076122,18.5160347076122,18.5160347076122,18.5160347076122,0,0.0,1.0
2016-08-26,25.7401,25.7401,25.7401,25.7401,0,18.5160347076122,18.5160347076122,18.5160347076122,18.5160347076122,0,0.0,1.0
2016-08-29,25.7401,25.7401,25.7401,25.7401,0,18.5160347076122,18.5160347076122,18.5160347076122,18.5160347076122,0,0.0,1.0
2016-08-30,25.7401,25.7401,25.7401,25.7401,0,18.5160347076122,18.5160347076122,18.5160347076122,18.5160347076122,0,0.0,1.0
2016-08-31,25.7401,25.7401,25.7401,25.7401,0,18.5160347076122,18.5160347076122,18.5160347076122,18.5160347076122,0,0.0,1.0
2016-09-01,25.7401,25.7401,25.7401,25.7401,0,18.5160347076122,18.5160347076122,18.5160347076122,18.5160347076122,0,0.0,1.0
2016-09-02,25.7401,25.7401,25.7401,25.7401,30,18.5160347076122,18.5160347076122,18.5160347076122,18.5160347076122,41.7045556564299,0.0,1.0
2016-09-06,25.7401,25.7401,25.7401,25.7401,0,18.5160347076122,18.5160347076122,18.5160347076122,18.5160347076122,0,0.0,1.0
2016-09-07,26.266,26.266,26.266,26.266,560,18.8943387022639,18.8943387022639,18.8943387022639,18.8943387022639,778.485038920022,0.0,1.0
2016-09-08,26.13,26.13,26.13,26.13,560,18.7965076635253,18.7965076635253,18.7965076635253,18.7965076635253,778.485038920023,0.0,1.0
2016-09-09,25.6481,25.67,25.6481,25.67,465,18.449854887289,18.4656085619094,18.449854887289,18.4656085619094,646.420612674664,0.0,1.0
2016-09-12,25.6481,25.6481,25.6481,25.6481,34,18.449854887289,18.449854887289,18.449854887289,18.449854887289,47.2651630772873,0.0,1.0
2016-09-13,25.6481,25.6481,25.6481,25.6481,0,18.449854887289,18.449854887289,18.449854887289,18.449854887289,0,0.0,1.0
2016-09-14,25.2915,25.31,25.2915,25.31,220,18.1933361489495,18.2066440476014,18.1933361489495,18.2066440476014,305.833408147152,0.0,1.0
2016-09-15,25.4799,25.48,25.4799,25.48,200,18.3288609114373,18.3289328460246,18.3288609114373,18.3289328460246,278.030371042866,0.0,1.0
2016-09-16,25.22,25.24,25.22,25.22,1089,18.1419029190244,18.1562898364859,18.1419029190244,18.1419029190244,1513.8753703284,0.0,1.0
2016-09-19,25.22,25.22,25.22,25.22,0,18.1419029190244,18.1419029190244,18.1419029190244,18.1419029190244,0,0.0,1.0
2016-09-20,25.22,25.22,25.22,25.22,0,18.1419029190244,18.1419029190244,18.1419029190244,18.1419029190244,0,0.0,1.0
2016-09-21,25.22,25.22,25.22,25.22,0,18.4786431091296,18.4786431091296,18.4786431091296,18.4786431091296,0,0.46812,1.0
2016-09-22,25.22,25.22,25.22,25.22,0,18.4786431091296,18.4786431091296,18.4786431091296,18.4786431091296,0,0.0,1.0
2016-09-23,25.22,25.22,25.22,25.22,0,18.4786431091296,18.4786431091296,18.4786431091296,18.4786431091296,0,0.0,1.0
2016-09-26,24.75,24.75,24.75,24.75,4,18.134275057532,18.134275057532,18.134275057532,18.134275057532,5.45927530523922,0.0,1.0
2016-09-27,25.44,25.44,25.44,25.44,265,18.6398366651966,18.6398366651966,18.6398366651966,18.6398366651966,361.676988972097,0.0,1.0
2016-09-28,25.608,25.608,25.608,25.608,100,18.7629299261931,18.7629299261931,18.7629299261931,18.7629299261931,136.481882630981,0.0,1.0
2016-09-29,25.31,25.53,25.31,25.53,400,18.5445859275206,18.7057794835876,18.5445859275206,18.7057794835876,545.927530523922,0.0,1.0
2016-09-30,25.5601,25.59,25.42,25.42,1238098,18.7278336928495,18.7497413625149,18.6251827055541,18.6251827055541,1689779.45921651,0.0,1.0
2016-10-03,25.4701,25.5099,25.4601,25.5,2593,18.6618908744584,18.6910522541469,18.6545638946372,18.6837985441239,3538.97521662133,0.0,1.0
2016-10-04,25.3201,25.47,25.3201,25.4301,4092,18.5519861771401,18.6618176046602,18.5519861771401,18.6325829551735,5584.8386372597,0.0,1.0
2016-10-05,25.29,25.3599,25.26,25.3,15288,18.5299319678782,18.5811475568285,18.5079510284145,18.5372589476994,20865.3502166243,0.0,1.0
2016-10-06,25.06,25.1199,24.98,25.1199,11249,18.36141143199,18.4053000411191,18.3027955934202,18.4053000411191,15352.846977159,0.0,1.0
2016-10-07,24.91,24.9199,24.73,24.9199,10542,18.2515067346716,18.2587604446946,18.1196210978896,18.2587604446946,14387.920066958,0.0,1.0
2016-10-10,24.89,24.98,24.87,24.98,1163,18.2368527750292,18.3027955934202,18.2221988153867,18.3027955934202,1587.2842949983,0.0,1.0
2016-10-11,24.59,24.7299,24.55,24.7299,3839,18.0170433803924,18.1195478280914,17.9877354611075,18.1195478280914,5239.53947420334,0.0,1.0
2016-10-12,24.56,24.6199,24.54,24.5799,2646,17.9950624409288,18.0389510500579,17.9804084812863,18.009643130773,3611.31061441573,0.0,1.0
2016-10-13,24.72,24.7299,24.49,24.51,19301,18.1122941180684,18.1195478280914,17.9437735821802,17.9584275418226,26342.3681666054,0.0,1.0
2016-10-14,24.64,25.08,22.73,24.8138,9798,18.0536782794986,18.3760653916325,16.6542251336446,18.1810211887914,13372.4948601834,0.0,1.0
2016-10-17,24.46,24.6199,24.46,24.6199,45044,17.9217926427165,18.0389510500579,17.9217926427165,18.0389510500579,61476.8992122988,0.0,1.0
2016-10-18,24.73,24.85,24.69,24.844,10127,18.1196210978896,18.2075448557443,18.0903131786047,18.2031486678515,13821.5202540394,0.0,1.0
2016-10-19,24.87,24.9399,24.72,24.87,3696,18.2221988153867,18.2734144043371,18.1122941180684,18.2221988153867,5044.37038204104,0.0,1.0
2016-10-20,24.75,24.83,24.71,24.79,5967,18.134275057532,18.1928908961018,18.1049671382471,18.1635829768169,8143.87393659061,0.0,1.0
2016-10-21,24.614,24.6299,24.52,24.59,11115,18.0346281319634,18.0462780298791,17.9657545216439,18.0170433803924,15169.9612544334,0.0,1.0
2016-10-24,24.6,24.74,24.54,24.74,25277,18.0243703602137,18.1269480777108,17.9804084812863,18.1269480777108,34498.5254726328,0.0,1.0
2016-10-25,24.622,24.66,24.5,24.66,8752,18.0404897158203,18.068332239141,17.9511005620014,18.068332239141,11944.8943678634,0.0,1.0
2016-10-26,24.4201,24.5999,24.4201,24.55,13206,17.8925579932298,18.0242970904154,17.8925579932298,17.9877354611075,18023.7974202473,0.0,1.0
2016-10-27,24.396,24.46,24.3401,24.4211,13209,17.8748999718607,17.9217926427165,17.83394215466,17.8932906912119,18027.8918767262,0.0,1.0
2016-10-28,24.35,24.42,24.2501,24.39,8280,17.841195864683,17.8924847234316,17.767999336269,17.8705037839679,11300.6998818452,0.0,1.0
2016-10-31,24.3401,24.425,24.33,24.3799,1161411,17.83394215466,17.8961482133422,17.8265419050406,17.8631035343485,1585115.5978833,0.0,1.0
2016-11-01,24.285,24.39,24.2123,24.39,2989,17.7935704958451,17.8705037839679,17.7403033525448,17.8705037839679,4079.44347183999,0.0,1.0
2016-11-02,24.29,24.39,24.29,24.39,2009,17.7972339857557,17.8705037839679,17.7972339857557,17.8705037839679,2741.92102205639,0.0,1.0
2016-11-03,24.2881,24.2881,24.2881,24.2881,241,17.7958418595896,17.7958418595896,17.7958418595896,17.7958418595896,328.921337140663,0.0,1.0
2016-11-04,24.0,24.18,24.0,24.05,103350,17.5847515709401,17.7166372077222,17.5847515709401,17.6213864700463,141054.025699119,0.0,1.0
2016-11-07,24.26,24.28,24.22,24.22,1100,17.775253046292,17.7899070059345,17.7459451270071,17.7459451270071,1501.30070894078,0.0,1.0
2016-11-08,24.2,24.2,24.2,24.2,122,17.7312911673646,17.7312911673646,17.7312911673646,17.7312911673646,166.507896809796,0.0,1.0
2016-11-09,24.256,24.256,24.256,24.256,724,17.7723222543635,17.7723222543635,17.7723222543635,17.7723222543635,988.128830248298,0.0,1.0
2016-11-10,23.96,24.0,23.96,24.0,1994,17.5554436516552,17.5847515709401,17.5554436516552,17.5847515709401,2721.44873966176,0.0,1.0
2016-11-11,23.5952,23.5952,23.5952,23.5952,423,17.288155427777,17.288155427777,17.288155427777,17.288155427777,577.318363529045,0.0,1.0
2016-11-14,23.5952,23.5952,23.5952,23.5952,142,17.288155427777,17.288155427777,17.288155427777,17.288155427777,193.804273335992,0.0,1.0
2016-11-15,23.46,23.48,23.46,23.48,501,17.189094660594,17.2037486202364,17.189094660594,17.2037486202364,683.774231981211,0.0,1.0
2016-11-16,23.4527,23.4765,23.4527,23.4765,1206,17.1837459653245,17.201184177299,17.1837459653245,17.201184177299,1645.97150452962,0.0,1.0
2016-11-17,23.591,23.591,23.591,23.591,182,17.285078096252,17.285078096252,17.285078096252,17.285078096252,248.397026388385,0.0,1.0
2016-11-18,23.591,23.591,23.591,23.591,0,17.285078096252,17.285078096252,17.285078096252,17.285078096252,0,0.0,1.0
2016-11-21,23.53,23.53,23.45,23.45,1245,17.2403835193426,17.2403835193426,17.1817676807728,17.1817676807728,1699.1994387557,0.0,1.0
2016-11-22,23.6635,23.6635,23.6635,23.6635,335,17.3381986999559,17.3381986999559,17.3381986999559,17.3381986999559,457.214306813785,0.0,1.0
2016-11-23,23.59,23.6,23.51,23.51,4104,17.2843453982699,17.2916723780911,17.2257295597001,17.2257295597001,5601.21646317544,0.0,1.0
2016-11-25,23.59,23.59,23.59,23.59,150,17.2843453982699,17.2843453982699,17.2843453982699,17.2843453982699,204.722823946471,0.0,1.0
2016-11-28,23.68,23.68,23.65,23.66,1000,17.3502882166609,17.3502882166609,17.3283072771973,17.3356342570185,1364.81882630981,0.0,1.0
2016-11-29,23.79,23.85,23.72,23.72,5443,17.4308849946944,17.4748468736218,17.3795961359458,17.3795961359458,7428.70887160427,0.0,1.0
2016-11-30,23.71,23.78,23.69,23.75,4676,17.3722691561246,17.4235580148732,17.3576151964822,17.4015770754095,6381.89283182465,0.0,1.0
2016-12-01,23.58,23.68,23.55,23.64,3500,17.2770184184487,17.3502882166609,17.255037478985,17.320980297376,4776.86589208431,0.0,1.0
2016-12-02,23.6711,23.719,23.6711,23.719,1300,17.3437672046201,17.3788634379637,17.3437672046201,17.3788634379637,1774.26447420274,0.0,1.0
2016-12-05,23.8,23.8,23.79,23.79,1700,17.4382119745156,17.4382119745156,17.4308849946944,17.4308849946944,2320.19200472667,0.0,1.0
2016-12-06,23.8,23.8,23.8,23.8,33,17.4382119745156,17.4382119745156,17.4382119745156,17.4382119745156,45.0390212682236,0.0,1.0
2016-12-07,23.8,23.8,23.8,23.8,25,17.4382119745156,17.4382119745156,17.4382119745156,17.4382119745156,34.1204706577452,0.0,1.0
2016-12-08,24.13,24.15,24.125,24.15,5370,17.6800023086161,17.6946562682585,17.6763388187055,17.6946562682585,7329.07709728363,0.0,1.0
2016-12-09,24.13,24.13,24.13,24.13,0,17.6800023086161,17.6800023086161,17.6800023086161,17.6800023086161,0,0.0,1.0
2016-12-12,24.19,24.2592,24.19,24.2592,880,17.7239641875434,17.7746668879063,17.7239641875434,17.7746668879063,1201.04056715263,0.0,1.0
2016-12-13,24.38,24.38,24.38,24.38,1000,17.8631768041467,17.8631768041467,17.8631768041467,17.8631768041467,1364.8188263098,0.0,1.0
2016-12-14,24.38,24.38,24.38,24.38,0,17.8631768041467,17.8631768041467,17.8631768041467,17.8631768041467,0,0.0,1.0
2016-12-15,23.91,23.91,23.83,23.9,2737,17.5188087525491,17.5188087525491,17.4601929139793,17.5114817727279,3735.50912760994,0.0,1.0
2016-12-16,23.91,23.91,23.91,23.91,2,17.5188087525491,17.5188087525491,17.5188087525491,17.5188087525491,2.72963765261961,0.0,1.0
2016-12-19,23.91,23.91,23.91,23.91,0,17.5188087525491,17.5188087525491,17.5188087525491,17.5188087525491,0,0.0,1.0
2016-12-20,24.0099,24.0099,23.43,23.43,1129,17.5920052809632,17.5920052809632,17.1671137211303,17.1671137211303,1540.88045490376,0.0,1.0
2016-12-21,23.82,23.82,23.75,23.7968,780,17.5908036562725,17.5908036562725,17.5391094389786,17.5736707156837,1056.21098177484,0.18826,1.0
2016-12-22,23.82,23.82,23.82,23.82,0,17.5908036562725,17.5908036562725,17.5908036562725,17.5908036562725,0,0.0,1.0
2016-12-23,23.82,23.82,23.82,23.82,1,17.5908036562725,17.5908036562725,17.5908036562725,17.5908036562725,1.35411664330108,0.0,1.0
2016-12-27,23.82,23.82,23.82,23.82,2,17.5908036562725,17.5908036562725,17.5908036562725,17.5908036562725,2.70823328660215,0.0,1.0
2016-12-28,23.76,23.79,23.75,23.75,2531,17.5464943271635,17.568648991718,17.5391094389786,17.5391094389786,3427.26922419502,0.0,1.0
2016-12-29,23.8409,23.8409,23.8409,23.8409,194,17.6062380725788,17.6062380725788,17.6062380725788,17.6062380725788,262.698628800409,0.0,1.0
2016-12-30,23.88,23.88,23.88,23.88,131,17.6351129853815,17.6351129853815,17.6351129853815,17.6351129853815,177.389280272441,0.0,1.0
2017-01-03,24.03,24.03,24.01,24.02,300,17.745886308154,17.745886308154,17.7311165317843,17.7385014199691,406.234992990323,0.0,1.0
2017-01-04,24.22,24.22,24.15,24.15,415,17.8861991836658,17.8861991836658,17.834504966372,17.834504966372,561.958406969947,0.0,1.0
2017-01-05,24.22,24.22,24.22,24.22,0,17.8861991836658,17.8861991836658,17.8861991836658,17.8861991836658,0,0.0,1.0
2017-01-06,24.48,24.48,24.46,24.4799,6063,18.0782062764715,18.0782062764715,18.0634365001018,18.0781324275896,8210.00920833441,0.0,1.0
2017-01-09,24.48,24.48,24.48,24.48,2,18.0782062764715,18.0782062764715,18.0782062764715,18.0782062764715,2.70823328660215,0.0,1.0
2017-01-10,24.41,24.4499,24.41,24.4499,533,18.0265120591776,18.0559777630351,18.0265120591776,18.0559777630351,721.744170879475,0.0,1.0
2017-01-11,24.45,24.45,24.45,24.45,718,18.056051611917,18.056051611917,18.056051611917,18.056051611917,972.255749890171,0.0,1.0
2017-01-12,24.54,24.5999,24.54,24.59,2172,18.1225156055805,18.1667510858076,18.1225156055805,18.1594400465046,2941.14134924993,0.0,1.0
2017-01-13,24.63,24.63,24.54,24.56,465,18.188979599244,18.188979599244,18.1225156055805,18.1372853819501,629.664239134999,0.0,1.0
2017-01-17,24.63,24.63,24.63,24.63,0,18.188979599244,18.188979599244,18.188979599244,18.188979599244,0,0.0,1.0
2017-01-18,24.5713,24.5713,24.5713,24.5713,200,18.145630305599,18.145630305599,18.145630305599,18.145630305599,270.823328660215,0.0,1.0
2017-01-19,24.4451,24.47,24.41,24.45,1707,18.0524330167064,18.0708213882866,18.0265120591776,18.056051611917,2311.47711011494,0.0,1.0
2017-01-20,24.5,24.5455,24.5,24.5455,1093,18.0929760528411,18.1265772940821,18.0929760528411,18.1265772940821,1480.04949112808,0.0,1.0
2017-01-23,24.5689,24.5689,24.5559,24.5559,735,18.1438579324346,18.1438579324346,18.1342575777943,18.1342575777943,995.275732826293,0.0,1.0
2017-01-24,24.85,24.85,24.77,24.77,4851,18.3514471393103,18.3514471393103,18.2923680338316,18.2923680338316,6568.81983665352,0.0,1.0
2017-01-25,24.89,24.89,24.8448,24.8448,43176,18.3809866920496,18.3809866920496,18.3476069974542,18.3476069974542,58465.3401911674,0.0,1.0
2017-01-26,24.82,24.87,24.82,24.82,1600,18.3292924747558,18.36621691568,18.3292924747558,18.3292924747558,2166.58662928172,0.0,1.0
2017-01-27,24.84,24.84,24.83,24.83,10963,18.3440622511255,18.3440622511255,18.3366773629406,18.3366773629406,14845.1807605097,0.0,1.0
2017-01-30,24.84,24.84,24.84,24.84,0,18.3440622511255,18.3440622511255,18.3440622511255,18.3440622511255,0,0.0,1.0
2017-01-31,24.84,24.84,24.84,24.84,0,18.3440622511255,18.3440622511255,18.3440622511255,18.3440622511255,0,0.0,1.0
2017-02-01,24.919,24.9392,24.919,24.937,1245,18.4024028677856,18.417320341919,18.4024028677856,18.4156956665183,1685.87522090984,0.0,1.0
2017-02-02,24.9658,24.9658,24.9658,24.9658,200,18.4369641444907,18.4369641444907,18.4369641444907,18.4369641444907,270.823328660215,0.0,1.0
2017-02-03,24.9658,24.9658,24.9658,24.9658,39,18.4369641444907,18.4369641444907,18.4369641444907,18.4369641444907,52.8105490887419,0.0,1.0
2017-02-06,24.838,24.838,24.8008,24.8008,236,18.3425852734885,18.3425852734885,18.3151134894409,18.3151134894409,319.571527819054,0.0,1.0
2017-02-07,24.88,24.88,24.88,24.88,1000,18.3736018038648,18.3736018038648,18.3736018038648,18.3736018038648,1354.11664330108,0.0,1.0
2017-02-08,24.88,24.88,24.88,24.88,0,18.3736018038648,18.3736018038648,18.3736018038648,18.3736018038648,0,0.0,1.0
2017-02-09,25.0612,25.0612,25.025,25.025,6300,18.507415977774,18.507415977774,18.4806826825449,18.4806826825449,8530.93485279677,0.0,1.0
2017-02-10,25.0612,25.0612,25.0612,25.0612,22,18.507415977774,18.507415977774,18.507415977774,18.507415977774,29.7905661526236,0.0,1.0
2017-02-13,25.0612,25.0612,25.0612,25.0612,0,18.507415977774,18.507415977774,18.507415977774,18.507415977774,0,0.0,1.0
2017-02-14,25.1678,25.1678,25.1678,25.1678,281,18.5861388858243,18.5861388858243,18.5861388858243,18.5861388858243,380.506776767602,0.0,1.0
2017-02-15,25.27,25.27,25.1299,25.13,2160,18.6616124430733,18.6616124430733,18.5581501596038,18.5582240084856,2924.89194953032,0.0,1.0
2017-02-16,25.2785,25.2785,25.2785,25.2785,200,18.6678895980304,18.6678895980304,18.6678895980304,18.6678895980304,270.823328660215,0.0,1.0
2017-02-17,25.2862,25.2862,25.2862,25.2862,105,18.6735759619327,18.6735759619327,18.6735759619327,18.6735759619327,142.182247546613,0.0,1.0
2017-02-21,25.35,25.35,25.35,25.35,245,18.7206915485519,18.7206915485519,18.7206915485519,18.7206915485519,331.758577608765,0.0,1.0
2017-02-22,25.35,25.35,25.35,25.35,6,18.7206915485519,18.7206915485519,18.7206915485519,18.7206915485519,8.12469985980648,0.0,1.0
2017-02-23,25.35,25.35,25.35,25.35,0,18.7206915485519,18.7206915485519,18.7206915485519,18.7206915485519,0,0.0,1.0
2017-02-24,25.33,25.33,25.33,25.33,143,18.7059217721823,18.7059217721823,18.7059217721823,18.7059217721823,193.638679992054,0.0,1.0
2017-02-27,25.1904,25.2699,25.1904,25.2272,1008,18.602828733122,18.6615385941914,18.602828733122,18.6300051216422,1364.94957644749,0.0,1.0
2017-02-28,25.2104,25.2104,25.2104,25.2104,282,18.6175985094917,18.6175985094917,18.6175985094917,18.6175985094917,381.860893410903,0.0,1.0
2017-03-01,25.3744,25.3744,25.3744,25.3744,148,18.7387106757229,18.7387106757229,18.7387106757229,18.7387106757229,200.40926320856,0.0,1.0
2017-03-02,25.188,25.2,25.18,25.19,2294,18.6010563599576,18.6099182257794,18.5951484494098,18.6025333375946,3106.34357973268,0.0,1.0
2017-03-03,25.188,25.188,25.188,25.188,4,18.6010563599576,18.6010563599576,18.6010563599576,18.6010563599576,5.41646657320432,0.0,1.0
2017-03-06,25.1299,25.1299,25.1299,25.1299,675,18.5581501596038,18.5581501596038,18.5581501596038,18.5581501596038,914.028734228225,0.0,1.0
2017-03-07,25.1299,25.1299,25.1299,25.1299,3,18.5581501596038,18.5581501596038,18.5581501596038,18.5581501596038,4.06234992990322,0.0,1.0
2017-03-08,25.06,25.1,25.05,25.1,1478,18.5065297911918,18.5360693439311,18.499144903007,18.5360693439311,2001.38439879899,0.0,1.0
2017-03-09,25.06,25.06,25.06,25.06,51,18.5065297911918,18.5065297911918,18.5065297911918,18.5065297911918,69.0599488083549,0.0,1.0
2017-03-10,25.06,25.06,25.06,25.06,270,18.5065297911918,18.5065297911918,18.5065297911918,18.5065297911918,365.61149369129,0.0,1.0
2017-03-13,25.24,25.24,25.06,25.06,1100,18.6394577785188,18.6394577785188,18.5065297911918,18.5065297911918,1489.52830763118,0.0,1.0
2017-03-14,25.11,25.11,25.11,25.11,1600,18.5434542321159,18.5434542321159,18.5434542321159,18.5434542321159,2166.58662928173,0.0,1.0
2017-03-15,25.11,25.11,25.11,25.11,0,18.5434542321159,18.5434542321159,18.5434542321159,18.5434542321159,0,0.0,1.0
2017-03-16,25.11,25.11,25.11,25.11,0,18.5434542321159,18.5434542321159,18.5434542321159,18.5434542321159,0,0.0,1.0
2017-03-17,25.7,25.7,25.7,25.7,1292,18.9791626350211,18.9791626350211,18.9791626350211,18.9791626350211,1749.51870314499,0.0,1.0
2017-03-20,25.7,25.7,25.7,25.7,39,18.9791626350211,18.9791626350211,18.9791626350211,18.9791626350211,52.810549088742,0.0,1.0
2017-03-21,25.7,25.7,25.7,25.7,22,18.9791626350211,18.9791626350211,18.9791626350211,18.9791626350211,29.7905661526237,0.0,1.0
2017-03-22,25.57,25.57,25.375,25.43,29258,18.8974488472559,18.8974488472559,18.7533345521752,18.7939821738646,39588.7860867863,0.01935,1.0
2017-03-23,25.66,25.66,25.57,25.57,1153,18.9639631372932,18.9639631372932,18.8974488472559,18.8974488472559,1560.1158779843,0.0,1.0
2017-03-24,25.7697,25.87,25.69,25.69,25357,19.045036666372,19.1191631473802,18.9861345673056,18.9861345673056,34310.3714813944,0.0,1.0
2017-03-27,25.7697,25.7697,25.7697,25.7697,64,19.045036666372,19.045036666372,19.045036666372,19.045036666372,86.5979325160405,0.0,1.0
2017-03-28,25.9358,25.94,25.8901,25.8901,1313,19.1677924838741,19.1708964840758,19.1340180054885,19.1340180054885,1776.6107092744,0.0,1.0
2017-03-29,25.867,25.89,25.867,25.87,2309,19.1169460043789,19.1339441007218,19.1169460043789,19.1191631473802,3124.29103405528,0.0,1.0
2017-03-30,25.93,25.97,25.92,25.93,4148,19.163506007405,19.1930679140882,19.1561155307342,19.163506007405,5612.62850119589,0.0,1.0
2017-03-31,25.89,25.89,25.65,25.65,1318,19.1339441007218,19.1339441007218,18.9565726606224,18.9565726606224,1783.37617275221,0.0,1.0
2017-04-03,25.74,25.78,25.74,25.78,465,19.0230869506597,19.0526488573429,19.0230869506597,19.0526488573429,629.188103436857,0.0,1.0
2017-04-04,25.8,25.8,25.7644,25.7644,206,19.0674298106845,19.0674298106845,19.0411197137364,19.0411197137364,278.737095286006,0.0,1.0
2017-04-05,25.76,25.81,25.76,25.79,1323,19.0378679040013,19.0748202873553,19.0378679040013,19.0600393340137,1790.14163623003,0.0,1.0
2017-04-06,25.72,25.78,25.72,25.78,1068,19.008305997318,19.0526488573429,19.008305997318,19.0526488573429,1445.10299886143,0.0,1.0
2017-04-07,25.74,25.74,25.74,25.74,110,19.0230869506597,19.0230869506597,19.0230869506597,19.0230869506597,148.840196511945,0.0,1.0
2017-04-10,25.74,25.74,25.7,25.7,405,19.0230869506597,19.0230869506597,18.9935250439764,18.9935250439764,548.002541703069,0.0,1.0
2017-04-11,25.8004,25.8004,25.7801,25.7999,2465,19.0677254297513,19.0677254297513,19.0527227621096,19.0673559059178,3335.37349456314,0.0,1.0
2017-04-12,25.82,25.82,25.8,25.81,702,19.0822107640261,19.0822107640261,19.0674298106845,19.0748202873553,949.871072285323,0.0,1.0
2017-04-13,25.82,25.82,25.82,25.82,0,19.0822107640261,19.0822107640261,19.0822107640261,19.0822107640261,0,0.0,1.0
2017-04-17,25.82,25.82,25.82,25.82,0,19.0822107640261,19.0822107640261,19.0822107640261,19.0822107640261,0,0.0,1.0
2017-04-18,25.82,25.82,25.82,25.82,10,19.0822107640261,19.0822107640261,19.0822107640261,19.0822107640261,13.5309269556314,0.0,1.0
2017-04-19,25.68,25.68,25.68,25.68,142,18.9787440906348,18.9787440906348,18.9787440906348,18.9787440906348,192.139162769965,0.0,1.0
2017-04-20,25.7901,25.7901,25.7901,25.7901,431,19.0601132387804,19.0601132387804,19.0601132387804,19.0601132387804,583.182951787712,0.0,1.0
2017-04-21,25.7901,25.7901,25.7901,25.7901,16,19.0601132387804,19.0601132387804,19.0601132387804,19.0601132387804,21.6494831290102,0.0,1.0
2017-04-24,26.32,26.32,26.32,26.32,798,19.4517345975665,19.4517345975665,19.4517345975665,19.4517345975665,1079.76797105938,0.0,1.0
2017-04-25,26.32,26.32,26.32,26.32,0,19.4517345975665,19.4517345975665,19.4517345975665,19.4517345975665,0,0.0,1.0
2017-04-26,26.47,26.52,26.47,26.52,480,19.5625917476286,19.5995441309827,19.5625917476286,19.5995441309827,649.484493870307,0.0,1.0
2017-04-27,26.51,26.51,26.51,26.51,180,19.5921536543119,19.5921536543119,19.5921536543119,19.5921536543119,243.556685201364,0.0,1.0
2017-04-28,26.5047,26.51,26.5047,26.51,490,19.5882367016763,19.5921536543119,19.5882367016763,19.5921536543119,663.015420825938,0.0,1.0
2017-05-01,26.67,26.67,26.6162,26.6399,580,19.7104012810448,19.7104012810448,19.6706405165559,19.6881559462657,784.793763426619,0.0,1.0
2017-05-02,26.67,26.67,26.67,26.67,0,19.7104012810448,19.7104012810448,19.7104012810448,19.7104012810448,0,0.0,1.0
2017-05-03,26.6498,26.6498,26.6498,26.6498,274,19.6954725181698,19.6954725181698,19.6954725181698,19.6954725181698,370.747398584299,0.0,1.0
2017-05-04,26.6498,26.6498,26.6498,26.6498,44,19.6954725181698,19.6954725181698,19.6954725181698,19.6954725181698,59.5360786047779,0.0,1.0
2017-05-05,26.9726,26.99,26.9301,26.99,3278,19.9340371051034,19.9468965345107,19.9026275792525,19.9468965345107,4435.43785605597,0.0,1.0
2017-05-08,26.9199,26.9199,26.9199,26.9199,805,19.8950892930483,19.8950892930483,19.8950892930483,19.8950892930483,1089.23961992832,0.0,1.0
2017-05-09,26.9199,26.9199,26.9199,26.9199,67,19.8950892930483,19.8950892930483,19.8950892930483,19.8950892930483,90.6572106027301,0.0,1.0
2017-05-10,26.9199,26.9199,26.9199,26.9199,24,19.8950892930483,19.8950892930483,19.8950892930483,19.8950892930483,32.4742246935152,0.0,1.0
2017-05-11,26.9199,26.9199,26.9199,26.9199,47,19.8950892930483,19.8950892930483,19.8950892930483,19.8950892930483,63.5953566914674,0.0,1.0
2017-05-12,26.822,26.86,26.822,26.86,894,19.8227365264411,19.8508203377902,19.8227365264411,19.8508203377902,1209.66486983344,0.0,1.0
2017-05-15,26.9835,26.9835,26.9835,26.9835,579,19.9420927246746,19.9420927246746,19.9420927246746,19.9420927246746,783.440670731057,0.0,1.0
2017-05-16,26.9835,26.9835,26.9835,26.9835,16,19.9420927246746,19.9420927246746,19.9420927246746,19.9420927246746,21.6494831290102,0.0,1.0
2017-05-17,26.845,27.05,26.845,27.05,1961,19.8397346227839,19.9912393945355,19.8397346227839,19.9912393945355,2653.41477599931,0.0,1.0
2017-05-18,26.88,26.88,26.8474,26.8474,1104,19.8656012911318,19.8656012911318,19.8415083371849,19.8415083371849,1493.8143359017,0.0,1.0
2017-05-19,26.88,26.88,26.88,26.88,45,19.8656012911318,19.8656012911318,19.8656012911318,19.8656012911318,60.889171300341,0.0,1.0
2017-05-22,26.88,26.88,26.88,26.88,0,19.8656012911318,19.8656012911318,19.8656012911318,19.8656012911318,0,0.0,1.0
2017-05-23,26.88,26.88,26.88,26.88,2,19.8656012911318,19.8656012911318,19.8656012911318,19.8656012911318,2.70618539112627,0.0,1.0
2017-05-24,26.88,26.88,26.88,26.88,0,19.8656012911318,19.8656012911318,19.8656012911318,19.8656012911318,0,0.0,1.0
2017-05-25,27.3794,27.43,27.3794,27.43,616,20.2346816960719,20.2720775080262,20.2346816960719,20.2720775080262,833.505100466893,0.0,1.0
2017-05-26,27.3794,27.3794,27.3794,27.3794,1,20.2346816960719,20.2346816960719,20.2346816960719,20.2346816960719,1.35309269556314,0.0,1.0
2017-05-30,27.2956,27.3599,27.2956,27.3599,952,20.1727495015705,20.2202702665638,20.1727495015705,20.2202702665638,1288.14424617611,0.0,1.0
2017-05-31,27.2956,27.2956,27.2956,27.2956,0,20.1727495015705,20.1727495015705,20.1727495015705,20.1727495015705,0,0.0,1.0
2017-06-01,27.6499,27.65,27.5826,27.5826,2297,20.4345940900173,20.434667994784,20.3848561820227,20.3848561820227,3108.05392170852,0.0,1.0
2017-06-02,27.6499,27.6499,27.6499,27.6499,134,20.4345940900173,20.4345940900173,20.4345940900173,20.4345940900173,181.31442120546,0.0,1.0
2017-06-05,27.6499,27.6499,27.6499,27.6499,969,20.4345940900173,20.4345940900173,20.4345940900173,20.4345940900173,1311.14682200068,0.0,1.0
2017-06-06,27.7632,27.7632,27.75,27.75,1334,20.5183281906975,20.5183281906975,20.5085727614921,20.5085727614921,1805.02565588123,0.0,1.0
2017-06-07,27.75,27.75,27.75,27.75,510,20.5085727614921,20.5085727614921,20.5085727614921,20.5085727614921,690.077274737198,0.0,1.0
2017-06-08,27.5701,27.75,27.5701,27.75,5420,20.3756180861842,20.5085727614921,20.3756180861842,20.5085727614921,7333.76240995221,0.0,1.0
2017-06-09,27.5701,27.5701,27.5701,27.5701,2,20.3756180861842,20.3756180861842,20.3756180861842,20.3756180861842,2.70618539112628,0.0,1.0
2017-06-12,27.5701,27.5701,27.5701,27.5701,38,20.3756180861842,20.3756180861842,20.3756180861842,20.3756180861842,51.4175224313992,0.0,1.0
2017-06-13,27.72,27.72,27.6899,27.69,1530,20.4864013314796,20.4864013314796,20.4641559967005,20.4642299014672,2070.2318242116,0.0,1.0
2017-06-14,27.705,27.91,27.6801,27.91,767,20.4753156164734,20.626820388225,20.4569133295631,20.626820388225,1037.82209749693,0.0,1.0
2017-06-15,27.46,27.46,27.42,27.42,1256,20.2942489380386,20.2942489380386,20.2646870313554,20.2646870313554,1699.4844256273,0.0,1.0
2017-06-16,27.46,27.46,27.46,27.46,0,20.2942489380386,20.2942489380386,20.2942489380386,20.2942489380386,0,0.0,1.0
2017-06-19,27.78,27.7899,27.753,27.77,1527,20.5307441915045,20.5380607634086,20.5107899044933,20.5233537148337,2066.17254612491,0.0,1.0
2017-06-20,27.56,27.56,27.56,27.56,970,20.3681537047467,20.3681537047467,20.3681537047467,20.3681537047467,1312.49991469624,0.0,1.0
2017-06-21,27.1865,27.2105,27.1865,27.2105,1998,20.3131389964092,20.3310712545489,20.3131389964092,20.3310712545489,2674.06366931285,0.29906,1.0
2017-06-22,27.24,27.24,27.24,27.24,496,20.3531129885122,20.3531129885122,20.3531129885122,20.3531129885122,663.831621611198,0.0,1.0
2017-06-23,27.31,27.31,27.2755,27.2755,1800,20.4054154080862,20.4054154080862,20.3796377870104,20.3796377870104,2409.06636875032,0.0,1.0
2017-06-26,27.31,27.415,27.31,27.41,1401,20.4054154080862,20.4838690374472,20.4054154080862,20.4801331503348,1875.05665701066,0.0,1.0
2017-06-27,27.24,27.26,27.24,27.26,1900,20.3531129885122,20.3680565369619,20.3531129885122,20.3680565369619,2542.90338923645,0.0,1.0
2017-06-28,27.46,27.46,27.3,27.3,2331,20.5174920214591,20.5174920214591,20.3979436338613,20.3979436338613,3119.74094753166,0.0,1.0
2017-06-29,27.12,27.13,27.12,27.13,1058,20.2634516978139,20.2709234720388,20.2634516978139,20.2709234720388,1415.99567674324,0.0,1.0
2017-06-30,27.27,27.27,27.185,27.2423,2066,20.3755283111868,20.3755283111868,20.3120182302755,20.3548314965839,2765.07284324342,0.0,1.0
2017-07-03,27.27,27.27,27.27,27.27,51,20.3755283111868,20.3755283111868,20.3755283111868,20.3755283111868,68.2568804479256,0.0,1.0
2017-07-05,27.1299,27.1299,27.03,27.03,784,20.2708487542965,20.2708487542965,20.1962057297902,20.1962057297902,1049.28224061125,0.0,1.0
2017-07-06,27.0096,27.01,27.0096,27.01,600,20.1809633103715,20.1812621813405,20.1809633103715,20.1812621813405,803.022122916772,0.0,1.0
2017-07-07,27.0096,27.0096,27.0096,27.0096,108,20.1809633103715,20.1809633103715,20.1809633103715,20.1809633103715,144.543982125019,0.0,1.0
2017-07-10,27.0534,27.1016,27.0534,27.07,3706,20.2136896814764,20.2497036332402,20.2136896814764,20.2260928266896,4959.99997921592,0.0,1.0
2017-07-11,27.19,27.19,26.9908,26.9908,6695,20.3157541173879,20.3157541173879,20.1669163748287,20.1669163748287,8960.38852154632,0.0,1.0
2017-07-12,27.343,27.3599,27.32,27.3599,1933,20.4300722630282,20.4426995614682,20.4128871823111,20.4426995614682,2587.06960599687,0.0,1.0
2017-07-13,27.49,27.49,27.4001,27.4001,3490,20.5399073441336,20.5399073441336,20.4727360938522,20.4727360938522,4670.9120149659,0.0,1.0
2017-07-14,27.73,27.73,27.72,27.72,959,20.7192299255302,20.7192299255302,20.7117581513054,20.7117581513054,1283.49702646198,0.0,1.0
2017-07-17,27.73,27.79,27.73,27.79,3618,20.7192299255302,20.7640605708794,20.7192299255302,20.7640605708794,4842.22340118814,0.0,1.0
2017-07-18,27.8799,27.8799,27.87,27.87,1257,20.8312318211608,20.8312318211608,20.8238347646782,20.8238347646782,1682.33134751064,0.0,1.0
2017-07-19,27.9,27.9,27.8966,27.8966,409,20.8462500873528,20.8462500873528,20.8437096841164,20.8437096841164,547.393413788267,0.0,1.0
2017-07-20,27.9,27.9,27.9,27.9,340,20.8462500873528,20.8462500873528,20.8462500873528,20.8462500873528,455.045869652838,0.0,1.0
2017-07-21,27.9117,27.971,27.9117,27.9299,1396,20.8549920631959,20.8992996843493,20.8549920631959,20.8685906922851,1868.36480598636,0.0,1.0
2017-07-24,27.7901,27.7901,27.79,27.79,2951,20.7641352886216,20.7641352886216,20.7640605708794,20.7640605708794,3949.53047454566,0.0,1.0
2017-07-25,27.8862,27.9062,27.8862,27.895,397,20.8359390389225,20.8508825873722,20.8359390389225,20.8425142002404,531.332971329931,0.0,1.0
2017-07-26,28.0296,28.0296,27.9198,27.9198,621,20.943084281307,20.943084281307,20.861044200318,20.861044200318,831.127897218858,0.0,1.0
2017-07-27,28.0,28.04,28.0,28.0136,2013,20.9209678296014,20.9508549265008,20.9209678296014,20.9311294425472,2694.13922238577,0.0,1.0
2017-07-28,28.0,28.0,27.95,27.95,1280,20.9209678296014,20.9209678296014,20.8836089584771,20.8836089584771,1713.11386222245,0.0,1.0
2017-07-31,28.08,28.08,28.08,28.08,102,20.9807420234002,20.9807420234002,20.9807420234002,20.9807420234002,136.513760895852,0.0,1.0
2017-08-01,28.08,28.08,28.08,28.08,0,20.9807420234002,20.9807420234002,20.9807420234002,20.9807420234002,0,0.0,1.0
2017-08-02,28.08,28.08,28.08,28.08,0,20.9807420234002,20.9807420234002,20.9807420234002,20.9807420234002,0,0.0,1.0
2017-08-03,28.2064,28.2199,28.2064,28.2199,2086,21.0751852496024,21.085272144806,21.0751852496024,21.085272144806,2791.84024734065,0.0,1.0
2017-08-04,28.2597,28.29,28.2597,28.29,280227,21.1150098062209,21.1376492821223,21.1150098062209,21.1376492821223,375047.467397664,0.0,1.0
2017-08-07,28.3319,28.3319,28.2739,28.2739,13760,21.1689560161244,21.1689560161244,21.1256197256202,21.1256197256202,18415.9740188913,0.0,1.0
2017-08-08,28.2203,28.2203,28.2203,28.2203,504,21.085571015775,21.085571015775,21.085571015775,21.085571015775,674.538583250089,0.0,1.0
2017-08-09,28.18,28.18,28.0848,28.0848,10491,21.0554597656488,21.0554597656488,20.9843284750282,20.9843284750282,14040.8418191998,0.0,1.0
2017-08-10,27.8808,27.9899,27.8752,27.9899,2472,20.8319042808411,20.9134213376343,20.8277200872752,20.9134213376343,3308.4511464171,0.0,1.0
2017-08-11,27.77,27.84,27.77,27.84,3595,20.7491170224297,20.8014194420037,20.7491170224297,20.8014194420037,4811.44088647632,0.0,1.0
2017-08-14,28.0,28.02,28.0,28.02,2381,20.9209678296014,20.9359113780511,20.9209678296014,20.9359113780511,3186.65945777472,0.0,1.0
2017-08-15,27.95,27.95,27.92,27.94,26549,20.8836089584771,20.8836089584771,20.8611936358025,20.8761371842522,35532.3905688623,0.0,1.0
2017-08-16,28.1436,28.17,28.0,28.0,5619,21.0282625074703,21.047987991424,20.9209678296014,20.9209678296014,7520.30218111559,0.0,1.0
2017-08-17,27.95,28.0364,27.95,28.0364,2210,20.8836089584771,20.9481650877799,20.8836089584771,20.9481650877799,2957.79815274344,0.0,1.0
2017-08-18,27.99,27.99,27.9396,27.96,3329,20.9134960553765,20.9134960553765,20.8758383132832,20.891080732702,4455.43441198323,0.0,1.0
2017-08-21,27.99,27.99,27.99,27.99,6,20.9134960553765,20.9134960553765,20.9134960553765,20.9134960553765,8.03022122916773,0.0,1.0
2017-08-22,28.1334,28.1334,28.1334,28.1334,165,21.020641297761,21.020641297761,21.020641297761,21.020641297761,220.831083802112,0.0,1.0
2017-08-23,28.1208,28.1208,28.1208,28.1208,1502,21.0112268622377,21.0112268622377,21.0112268622377,21.0112268622377,2010.23204770165,0.0,1.0
2017-08-24,28.1008,28.1008,28.1008,28.1008,1768,20.9962833137879,20.9962833137879,20.9962833137879,20.9962833137879,2366.23852219476,0.0,1.0
2017-08-25,28.2308,28.25,28.2308,28.25,545,21.0934163787111,21.1077621852228,21.0934163787111,21.1077621852228,729.411761649401,0.0,1.0
2017-08-28,28.2138,28.26,28.2138,28.2599,1018,21.0807143625288,21.1152339594477,21.0807143625288,21.1151592417054,1362.46086854879,0.0,1.0
2017-08-29,28.16,28.19,28.143,28.19,1176,21.0405162171991,21.0629315398737,21.0278142010168,21.0629315398737,1573.92336091687,0.0,1.0
2017-08-30,28.1192,28.1192,28.1192,28.1192,1200,21.0100313783617,21.0100313783617,21.0100313783617,21.0100313783617,1606.04424583354,0.0,1.0
2017-08-31,28.34,28.3472,28.226,28.233,6371,21.1750081532465,21.1803878306884,21.0898299270832,21.0950601690406,8526.75657517128,0.0,1.0
2017-09-01,28.34,28.34,28.34,28.34,2,21.1750081532465,21.1750081532465,21.1750081532465,21.1750081532465,2.67674040972258,0.0,1.0
2017-09-05,28.1864,28.2,28.163,28.163,2347,21.0602417011527,21.0704033140985,21.0427577494666,21.0427577494666,3141.15487080945,0.0,1.0
2017-09-06,28.38,28.38,28.3518,28.3604,1017,21.204895250146,21.204895250146,21.1838248468319,21.1902505726652,1361.12249834393,0.0,1.0
2017-09-07,28.38,28.38,28.38,28.38,64,21.204895250146,21.204895250146,21.204895250146,21.204895250146,85.6556931111223,0.0,1.0
2017-09-08,28.67,28.67,28.66,28.66,2402,21.4215767026668,21.4215767026668,21.414104928442,21.414104928442,3214.76523207682,0.0,1.0
2017-09-11,28.8483,28.85,28.8,28.8096,4333,21.554798437096,21.5560686387143,21.51870976759,21.5258826708459,5799.15809766397,0.0,1.0
2017-09-12,28.85,28.85,28.85,28.85,521,21.5560686387143,21.5560686387143,21.5560686387143,21.5560686387143,697.29087673273,0.0,1.0
2017-09-13,28.67,28.68,28.6514,28.68,619,21.4215767026668,21.4290484768917,21.4076792026086,21.4290484768917,828.451156809139,0.0,1.0
2017-09-14,28.7064,28.7064,28.6699,28.67,541,21.4487739608453,21.4487739608453,21.4215019849246,21.4215767026668,724.058280829957,0.0,1.0
2017-09-15,28.7064,28.7064,28.7064,28.7064,1,21.4487739608453,21.4487739608453,21.4487739608453,21.4487739608453,1.33837020486129,0.0,1.0
2017-09-18,28.78,28.81,28.77,28.81,947,21.5037662191403,21.5261815418148,21.4962944449154,21.5261815418148,1267.43658400364,0.0,1.0
2017-09-19,28.8868,28.9178,28.8599,28.86,2941,21.5835647678618,21.6067272679588,21.5634656951969,21.5635404129391,3936.14677249704,0.0,1.0
2017-09-20,28.87,28.88,28.87,28.88,2633,21.571012187164,21.5784839613889,21.571012187164,21.5784839613889,3523.92874939977,0.0,1.0
2017-09-21,28.67,28.7,28.6048,28.62,3868,21.6279769938543,21.6506082917202,21.5787916398257,21.5902581640778,5127.41251904936,0.27624,1.0
2017-09-22,28.47,28.6738,28.47,28.665,5364,21.4771016747482,21.6308436249173,21.4771016747482,21.6242051108767,7110.50691628252,0.0,1.0
2017-09-25,28.4676,28.67,28.4676,28.67,939,21.475291170919,21.6279769938543,21.475291170919,21.6279769938543,1244.73638970717,0.0,1.0
2017-09-26,28.44,28.44,28.44,28.44,310,21.4544703768823,21.4544703768823,21.4544703768823,21.4544703768823,410.935336325052,0.0,1.0
2017-09-27,28.44,28.44,28.3304,28.3352,20147,21.4544703768823,21.4544703768823,21.3717907020122,21.3754117096708,26706.8200675511,0.0,1.0
2017-09-28,28.4896,28.4896,28.4896,28.4896,365,21.4918874560206,21.4918874560206,21.4918874560206,21.4918874560206,483.843218576271,0.0,1.0
2017-09-29,28.6243,28.6243,28.6243,28.6243,719,21.5935019834386,21.5935019834386,21.5935019834386,21.5935019834386,953.104860702296,0.0,1.0
2017-10-02,28.6101,28.67,28.6,28.6,2787,21.582789835782,21.6279769938543,21.5751706321672,21.5751706321672,3694.44123334813,0.0,1.0
2017-10-03,28.6763,28.6763,28.6763,28.6763,502,21.6327295664062,21.6327295664062,21.6327295664062,21.6327295664062,665.45012527476,0.0,1.0
2017-10-04,28.6698,28.69,28.28,28.6,4358,21.6278261185352,21.6430645257649,21.3337701215975,21.5751706321672,5776.95547001476,0.0,1.0
2017-10-05,28.65,28.65,28.64,28.64,1361,21.6128894619437,21.6128894619437,21.6053456959884,21.6053456959884,1804.13868625289,0.0,1.0
2017-10-06,28.534,28.534,28.4749,28.49,1545,21.5253817768622,21.5253817768622,21.4807981200663,21.4921892066589,2048.04869232969,0.0,1.0
2017-10-09,28.6079,28.62,28.6,28.617,6315,21.5811302072719,21.5902581640778,21.5751706321672,21.5879950342912,8371.15048029903,0.0,1.0
2017-10-10,28.9043,28.94,28.8607,28.8607,3671,21.8047274301871,21.8316586746475,21.7718366106219,21.7718366106219,4866.26974080407,0.0,1.0
2017-10-11,28.9702,29.0,28.9059,28.9059,13475,21.8544408478325,21.8769212703793,21.8059344327399,21.8059344327399,17862.4311515486,0.0,1.0
2017-10-12,29.06,29.09,28.9731,29.02,11162,21.9221838661111,21.944815163977,21.8566285399596,21.8920088022899,14796.3233034201,0.0,1.0
2017-10-13,29.24,29.255,29.24,29.255,1054,22.0579716533066,22.0692873022395,22.0579716533066,22.0692873022395,1397.18014350518,0.0,1.0
2017-10-16,29.37,29.37,29.333,29.37,8069,22.1560406107255,22.1560406107255,22.1281286766909,22.1560406107255,10696.2491251834,0.0,1.0
2017-10-17,29.21,29.2324,29.1,29.1,3674,22.0353403554407,22.0522383911806,21.9523589299324,21.9523589299324,4870.24653438141,0.0,1.0
2017-10-18,29.3,29.331,29.29,29.31,3172,22.1032342490384,22.1266199234999,22.0956904830831,22.1107780149937,4204.79640910666,0.0,1.0
2017-10-19,29.07,29.2464,29.03,29.17,870442,21.9297276320664,22.062799663518,21.8995525682452,22.0051652916195,1153856.0516821,0.0,1.0
2017-10-20,29.1,29.1628,29.06,29.08,1552,21.9523589299324,21.9997337801317,21.9221838661111,21.9372713980217,2057.32787734348,0.0,1.0
2017-10-23,29.08,29.1993,29.08,29.1824,8661,21.9372713980217,22.0272685258685,21.9372713980217,22.0145195614041,11481.0030577783,0.0,1.0
2017-10-24,29.12,29.2199,29.12,29.1392,10162,21.967446461843,22.0428086837364,21.967446461843,21.9819304924771,13470.725444307,0.0,1.0
2017-10-25,29.04,29.0995,28.96,29.0586,6358,21.9070963342005,21.9519817416346,21.8467462065581,21.9211277388774,8428.15118824091,0.0,1.0
2017-10-26,29.1,29.206,29.1,29.18,1730,21.9523589299324,22.0323228490586,21.9523589299324,22.0127090575748,2293.28429626561,0.0,1.0
2017-10-27,29.14,29.17,29.125,29.1345,2949,21.9825339937536,22.0051652916195,21.9712183448206,21.9783849224781,3909.18808652444,0.0,1.0
2017-10-30,29.1878,29.19,29.14,29.14,9420,22.0185931950199,22.0202528235301,21.9825339937536,21.9825339937536,12487.1318328451,0.0,1.0
2017-10-31,29.27,29.3166,29.27,29.3073,1819,22.0806029511725,22.1157569005242,22.0806029511725,22.1087411981858,2411.26250572667,0.0,1.0
2017-11-01,29.36,29.48,29.36,29.4471,2458,22.1484968447702,22.2390220362339,22.1484968447702,22.2142030462409,3258.31953769993,0.0,1.0
2017-11-02,29.41,29.41,29.34,29.39,3207,22.1862156745467,22.1862156745467,22.1334093128596,22.1711281426361,4251.19233417562,0.0,1.0
2017-11-03,29.43,29.435,29.3555,29.3854,3843,22.2013032064574,22.205075089435,22.1451021500903,22.1676580102967,5094.27257257152,0.0,1.0
2017-11-06,29.46,29.46,29.29,29.29,4882,22.2239345043233,22.2239345043233,22.0956904830831,22.0956904830831,6471.56874819,0.0,1.0
2017-11-07,29.3996,29.4392,29.3513,29.3513,783,22.1783701579532,22.2082434711362,22.1419337683891,22.1419337683891,1037.94312368554,0.0,1.0
2017-11-08,29.504,29.54,29.4624,29.5,6396,22.2571270745266,22.2842846319657,22.2257450081525,22.2541095681445,8478.52390688719,0.0,1.0
2017-11-09,29.3,29.3,29.1205,29.18,4846,22.1032342490384,22.1032342490384,21.9678236501407,22.0127090575748,6423.84722526194,0.0,1.0
2017-11-10,29.1726,29.2141,29.1726,29.2141,750,22.0071266707678,22.0384332994824,22.0071266707678,22.0384332994824,994.198394334805,0.0,1.0
2017-11-13,29.0189,29.02,28.9,28.9,2331,21.8911789880348,21.8920088022899,21.8014836108263,21.8014836108263,3089.96860959257,0.0,1.0
2017-11-14,29.019,29.0324,29.019,29.0324,1536,21.8912544256944,21.9013630720745,21.8912544256944,21.9013630720745,2036.11831159767,0.0,1.0
2017-11-15,28.8113,28.8195,28.67,28.67,3298,21.7345704068027,21.7407562948861,21.6279769938543,21.6279769938543,4371.82173935491,0.0,1.0
2017-11-16,29.15,29.1647,29.05,29.07,13636,21.9900777597089,22.0011670956632,21.9146401001558,21.9297276320664,18075.8524068658,0.0,1.0
2017-11-17,28.98,29.0065,28.98,28.9912,2046,21.8618337384687,21.8818247182503,21.8618337384687,21.8702827563386,2712.17321974534,0.0,1.0
2017-11-20,29.139,29.189,29.08,29.18,4581,21.981779617158,22.0194984469345,21.9372713980217,22.0127090575748,6072.56379259698,0.0,1.0
2017-11-21,29.27,29.301,29.24,29.301,15449,22.0806029511725,22.1039886256339,22.0579716533066,22.1039886256339,20479.1613254378,0.0,1.0
2017-11-22,29.2928,29.3202,29.1903,29.3202,5976,22.0978027375506,22.1184726562681,22.0204791365087,22.1184726562681,7921.7728060597,0.0,1.0
2017-11-24,29.519,29.52,29.51,29.52,3733,22.2684427234596,22.2691971000551,22.2616533340998,22.2691971000551,4948.45680806908,0.0,1.0
2017-11-27,29.3945,29.48,29.36,29.48,3111,22.174522837316,22.2390220362339,22.1484968447702,22.2390220362339,4123.93493970077,0.0,1.0
2017-11-28,29.526,29.555,29.4746,29.49,3714,22.2737233596283,22.2956002808986,22.234948402618,22.2465658021892,4923.27044874593,0.0,1.0
2017-11-29,29.46,29.52,29.44,29.52,1467,22.2239345043233,22.2691971000551,22.2088469724127,22.2691971000551,1944.65205931887,0.0,1.0
2017-11-30,29.46,29.61,29.46,29.61,3553,22.2239345043233,22.3370909936528,22.2239345043233,22.3370909936528,4709.84919342873,0.0,1.0
2017-12-01,29.388,29.388,29.315,29.36,1517,22.1696193894451,22.1696193894451,22.1145498979714,22.1484968447702,2010.93195227453,0.0,1.0
2017-12-04,29.33,29.49,29.33,29.49,3983,22.1258655469043,22.2465658021892,22.1258655469043,22.2465658021892,5279.85627284736,0.0,1.0
2017-12-05,29.403,29.46,29.34,29.4347,4791,22.180935038378,22.2239345043233,22.1334093128596,22.2048487764563,6350.93934301073,0.0,1.0
2017-12-06,29.26,29.3,29.2,29.2207,11983,22.0730591852172,22.1032342490384,22.0277965894854,22.0434121850129,15884.6391457519,0.0,1.0
2017-12-07,29.3062,29.34,29.28,29.33,2763,22.1079113839307,22.1334093128596,22.0881467171278,22.1258655469043,3662.62688472941,0.0,1.0
2017-12-08,29.405,29.405,29.37,29.37,990,22.1824437915691,22.1824437915691,22.1560406107255,22.1560406107255,1312.34188052194,0.0,1.0
2017-12-11,29.56,29.74,29.41,29.41,11067,22.2993721638763,22.4351599510718,22.1862156745467,22.1862156745467,14670.3915068043,0.0,1.0
2017-12-12,29.579,29.69,29.465,29.48,2469,22.3137053191914,22.3974411212952,22.2277063873009,22.2390220362339,3272.90111415017,0.0,1.0
2017-12-13,29.681,29.681,29.5,29.5,648,22.3906517319355,22.3906517319355,22.2541095681445,22.2541095681445,858.987412705268,0.0,1.0
2017-12-14,29.55,29.646,29.55,29.646,9873,22.291828397921,22.3642485510919,22.291828397921,22.3642485510919,13087.6276630233,0.0,1.0
2017-12-15,29.62,29.692,29.57,29.6,8347,22.3446347596081,22.3989498744863,22.3069159298316,22.3295472276975,11064.7653300168,0.0,1.0
2017-12-18,29.97,29.998,29.9,29.92,5088,22.6086665680437,22.6297891127186,22.5558602063566,22.5709477382672,6744.64190716731,0.0,1.0
2017-12-19,29.61,29.68,29.57,29.68,5786,22.4796908015059,22.532834278578,22.4493231003218,22.532834278578,7621.25518152248,0.18903,1.0
2017-12-20,29.6,29.66,29.56,29.64,6524,22.4720988762099,22.517650427986,22.4417311750258,22.502466577394,8593.34061601324,0.0,1.0
2017-12-21,29.66,29.751,29.66,29.74,4557,22.517650427986,22.5867369481797,22.517650427986,22.5783858303541,6002.42997964015,0.0,1.0
2017-12-22,29.773,29.773,29.657,29.67,1944,22.603439183831,22.603439183831,22.5153728503972,22.525242353282,2560.61529085373,0.0,1.0
2017-12-26,29.79,29.841,29.78,29.805,2545,22.6163454568342,22.6550642758439,22.6087535315382,22.6277333447782,3352.24584116397,0.0,1.0
2017-12-27,29.87,29.93,29.62,29.86,26403,22.6770808592023,22.7226324109784,22.4872827268019,22.6694889339063,34777.7394672897,0.0,1.0
2017-12-28,29.92,29.98,29.92,29.96,5839,22.7150404856824,22.7605920374585,22.7150404856824,22.7454081868665,7691.06619511057,0.0,1.0
2017-12-29,30.02,30.07,30.019,30.066,4035,22.7909597386426,22.8289193651227,22.790200546113,22.8258825950043,5314.85735524424,0.0,1.0
2018-01-02,30.14,30.17,30.1,30.122,6306,22.8820628421948,22.9048386180829,22.8516951410107,22.868397376662,8306.19342804714,0.0,1.0
2018-01-03,30.35,30.412,30.305,30.33,6053,23.0414932734112,23.0885632102465,23.0073296095791,23.0263094228191,7972.94462733416,0.0,1.0
2018-01-04,30.552,30.615,30.43,30.52,13640,23.1948501643907,23.2426792937556,23.1022286757793,23.1705560034434,17966.4570819161,0.0,1.0
2018-01-05,30.74,30.74,30.631,30.64,5460,23.3375783599558,23.3375783599558,23.2548263742292,23.2616591069956,7191.85158850894,0.0,1.0
2018-01-08,30.759,30.759,30.61,30.61,10300,23.3520030180182,23.3520030180182,23.2388833311076,23.2388833311076,13567.0460369308,0.0,1.0
2018-01-09,30.72,30.77,30.607,30.69,17088,23.3223945093638,23.3603541358439,23.2366057535188,23.2996187334757,22508.1245319488,0.0,1.0
2018-01-10,30.623,30.685,30.6,30.62,19921,23.2487528339924,23.2958227708277,23.2312914058116,23.2464752564036,26239.7207865726,0.0,1.0
2018-01-11,30.76,30.76,30.644,30.657,5994,23.3527622105478,23.3527622105478,23.2646958771141,23.2745653799989,7895.23048013235,0.0,1.0
2018-01-12,30.978,31.009,30.883,30.887,5184,23.518266182001,23.5418011504187,23.4461428916889,23.4491796618073,6828.30744227662,0.0,1.0
2018-01-16,30.96,31.046,30.951,31.0,9023,23.5046007164682,23.5698912740139,23.4977679837018,23.5349684176523,11884.9957661385,0.0,1.0
2018-01-17,31.12,31.22,31.086,31.11,68556,23.6260715212045,23.7019907741646,23.600258975198,23.6184795959084,90301.2046706626,0.0,1.0
2018-01-18,31.0,31.05,30.95,30.95,18258,23.5349684176523,23.5729280441323,23.4970087911722,23.4970087911722,24049.2355866293,0.0,1.0
2018-01-19,31.21,31.24,31.14,31.185,9407,23.6943988488686,23.7171746247567,23.6412553717965,23.6754190356286,12390.7963174182,0.0,1.0
2018-01-22,31.22,31.265,31.215,31.219,3088,23.7019907741646,23.7361544379967,23.6981948115166,23.701231581635,4067.47943320799,0.0,1.0
2018-01-23,31.34,31.34,31.3,31.34,20069,23.7930938777168,23.7930938777168,23.7627261765328,23.7930938777168,26434.6647490451,0.0,1.0
2018-01-24,31.51,31.58,31.401,31.58,8481,23.9221566077491,23.9753000848212,23.8394046220225,23.9753000848212,11171.0793630301,0.0,1.0
2018-01-25,31.38,31.76,31.38,31.465,24942,23.8234615789009,24.1119547401495,23.8234615789009,23.887992943917,32853.3264323425,0.0,1.0
2018-01-26,31.665,31.72,31.58,31.585,7158,24.0398314498374,24.0815870389655,23.9753000848212,23.9790960474692,9428.43840119907,0.0,1.0
2018-01-29,31.37,31.482,31.36,31.46,18516,23.8158696536049,23.9008992169203,23.8082777283089,23.884196981269,24389.0703320204,0.0,1.0
2018-01-30,31.17,31.28,31.15,31.28,4540,23.6640311476845,23.7475423259407,23.6488472970925,23.7475423259407,5980.03776773455,0.0,1.0
2018-01-31,31.165,31.22,31.1,31.22,10190,23.6602351850365,23.7019907741646,23.6108876706124,23.7019907741646,13422.1552540121,0.0,1.0
2018-02-01,31.28,31.325,31.22,31.24,6711,23.7475423259407,23.7817059897728,23.7019907741646,23.7171746247567,8839.654946975,0.0,1.0
2018-02-02,30.61,30.946,30.61,30.93,16129,23.2388833311076,23.4939720210538,23.2388833311076,23.4818249405801,21244.9403426851,0.0,1.0
2018-02-05,29.39,30.26,29.39,30.19,6025,22.3126684449935,22.973165945747,22.3126684449935,22.9200224686749,7936.06333713671,0.0,1.0
2018-02-06,29.89,29.91,29.423,29.44,8913,22.6922647097944,22.7074485603864,22.3377217984704,22.3506280714736,11740.1049832198,0.0,1.0
2018-02-07,29.45,29.71,29.45,29.71,20954,22.3582199967696,22.5556100544661,22.3582199967696,22.5556100544661,27600.3769570726,0.0,1.0
2018-02-08,28.82,29.08,28.8,29.08,3928,21.8799287031206,22.077318760817,21.8647448525285,22.077318760817,5173.91813913243,0.0,1.0
2018-02-09,28.915,28.915,28.3,28.911,4600,21.9520519934327,21.9520519934327,21.4851485877277,21.9490152233143,6059.06910387201,0.0,1.0
2018-02-12,29.08,29.145,29.033,29.12,2515,22.077318760817,22.1266662752411,22.0416367119257,22.1076864620011,3312.73017309524,0.0,1.0
2018-02-13,29.2,29.2,29.079,29.083,4999,22.1684218643692,22.1684218643692,22.0765595682874,22.0795963384058,6584.62748918612,0.0,1.0
2018-02-14,29.63,29.63,29.178,29.27,4186,22.4948746520979,22.4948746520979,22.151719628718,22.2215653414413,5513.75288452353,0.0,1.0
2018-02-15,29.87,29.885,29.724,29.745,3294,22.6770808592023,22.6884687471464,22.5662387498805,22.5821817930021,4338.82035394661,0.0,1.0
2018-02-16,30.055,30.128,30.0,30.108,2295,22.8175314771787,22.8729525318396,22.7757758880506,22.8577686812475,3022.94860725787,0.0,1.0
2018-02-20,29.91,30.039,29.811,30.039,3790,22.7074485603864,22.805384396705,22.6322884999558,22.805384396705,4992.14606601628,0.0,1.0
2018-02-21,29.877,30.111,29.877,29.932,7682,22.6823952069096,22.8600462588364,22.6823952069096,22.7241507960377,10118.6454034662,0.0,1.0
2018-02-22,29.8696,30.0,29.86,29.9771,4984,22.6767771821905,22.7757758880506,22.6694889339063,22.7583903791227,6564.86965515175,0.0,1.0
2018-02-23,30.17,30.2,30.06,30.06,5315,22.9048386180829,22.9276143939709,22.8213274398267,22.8213274398267,7000.85919284339,0.0,1.0
2018-02-26,30.426,30.426,30.278,30.34,8259,23.0991919056609,23.0991919056609,22.9868314112798,23.0339013481151,10878.6634193215,0.0,1.0
2018-02-27,30.03,30.127,29.991,30.12,4990,22.7985516639386,22.87219333931,22.7689431552842,22.8668789916028,6572.7727887655,0.0,1.0
2018-02-28,29.8,29.999,29.779,29.999,29095,22.6239373821302,22.775016695521,22.6079943390086,22.775016695521,38323.6120819904,0.0,1.0
2018-03-01,29.302,29.58,29.19,29.58,8488,22.2458595023886,22.4569150256179,22.1608299390732,22.4569150256179,11180.2996855795,0.0,1.0
2018-03-02,29.32,29.41,29.074,29.09,10209,22.2595249679214,22.3278522955856,22.0727636056394,22.084910686113,13447.181843789,0.0,1.0
2018-03-05,29.56,29.56,29.494,29.494,942,22.4417311750258,22.4417311750258,22.3916244680721,22.3916244680721,1240.79197735814,0.0,1.0
2018-03-06,29.79,29.87,29.695,29.734,19249,22.6163454568342,22.6770808592023,22.5442221665221,22.5738306751765,25354.5698218331,0.0,1.0
2018-03-07,29.77,29.77,29.603,29.7,4461,22.6011616062422,22.6011616062422,22.4743764537987,22.5480181291701,5875.97984182021,0.0,1.0
2018-03-08,29.721,29.76,29.68,29.724,7933,22.5639611722917,22.5935696809462,22.532834278578,22.5662387498805,10449.2598263079,0.0,1.0
2018-03-09,30.017,30.11,29.96,29.96,13455,22.7886821610538,22.8592870663068,22.7454081868665,22.7454081868665,17722.7771288256,0.0,1.0
2018-03-12,30.146,30.15,30.07,30.14,8925,22.8866179973724,22.8896547674908,22.8289193651227,22.8820628421948,11755.9112504473,0.0,1.0
2018-03-13,29.881,30.14,29.881,30.12,1777,22.685431977028,22.8820628421948,22.685431977028,22.8668789916028,2340.64473860446,0.0,1.0
2018-03-14,30.02,30.02,29.906,29.906,762,22.7909597386426,22.7909597386426,22.704411790268,22.704411790268,1003.69796894575,0.0,1.0
2018-03-15,30.01,30.064,29.953,30.01,2727,22.7833678133466,22.8243642099451,22.7400938391593,22.7833678133466,3591.97422744759,0.0,1.0
2018-03-16,29.965,30.0,29.925,29.99,15568,22.7492041495145,22.7757758880506,22.7188364483304,22.7681839627545,20505.9973497998,0.0,1.0
2018-03-19,29.715,29.825,29.71,29.825,3090,22.5594060171141,22.6429171953703,22.5556100544661,22.6429171953703,4070.11381107923,0.0,1.0
2018-03-20,29.787,29.8,29.77,29.776,3056,22.6140678792454,22.6239373821302,22.6011616062422,22.6057167614198,4025.32938726801,0.0,1.0
2018-03-21,29.77,29.81,29.66,29.66,7203,22.6372460271741,22.6676622126322,22.5536015171644,22.5536015171644,9472.58821778015,0.04753,1.0
2018-03-22,29.31,29.479,29.258,29.46,20887,22.2874598944063,22.4159682779666,22.2479188533108,22.401520589874,27468.2701797547,0.0,1.0
2018-03-23,28.97,29.01,28.97,29.01,1712,22.0289223180126,22.0593385034707,22.0289223180126,22.0593385034707,2251.43287919472,0.0,1.0
2018-03-26,29.224,29.281,28.63,28.63,5368,22.2220650956714,22.2654081599491,21.7703847416189,21.7703847416189,7059.39935485822,0.0,1.0
2018-03-27,29.225,29.61,29.22,29.46,14461,22.2228255003078,22.5155812853418,22.2190234771256,22.401520589874,19017.506346983,0.0,1.0
2018-03-28,29.419,29.53,29.419,29.49,8922,22.3703439997795,22.4547489144257,22.3703439997795,22.4243327289676,11733.226722065,0.0,1.0
2018-03-29,29.661,29.69,29.625,29.666,5950,22.5543619218009,22.576413656258,22.5269873548886,22.5581639449831,7824.78132664053,0.0,1.0
2018-04-02,29.205,29.3,29.151,29.3,5183,22.2076174075788,22.2798558480417,22.1665555572104,22.2798558480417,6816.10783461814,0.0,1.0
2018-04-03,29.502,29.502,29.32,29.486,4768,22.433457584605,22.433457584605,22.2950639407708,22.4212911104218,6270.3457757012,0.0,1.0
2018-04-04,29.56,29.6,29.22,29.22,7215,22.4775610535192,22.5079772389773,22.2190234771256,22.2190234771256,9488.36928936329,0.0,1.0
2018-04-05,29.72,29.77,29.6,29.64,10731,22.5992257953515,22.6372460271741,22.5079772389773,22.5383934244354,14112.2232632235,0.0,1.0
2018-04-06,29.46,29.67,29.46,29.644,6328,22.401520589874,22.561205563529,22.401520589874,22.5414350429812,8321.88508150948,0.0,1.0
2018-04-09,29.74,29.91,29.74,29.89,5356,22.6144338880806,22.7437026762774,22.6144338880806,22.7284945835484,7043.61828327508,0.0,1.0
2018-04-10,30.02,30.02,29.94,29.94,1089,22.8273471862871,22.8273471862871,22.766514815371,22.766514815371,1432.13224617001,0.0,1.0
2018-04-11,29.88,30.0,29.88,29.988,4912,22.7208905371839,22.8121390935581,22.7208905371839,22.8030142379207,6459.71863469887,0.0,1.0
2018-04-12,29.97,30.01,29.935,29.97,10580,22.7893269544645,22.8197431399226,22.7627127921887,22.7893269544645,13913.6447791356,0.0,1.0
2018-04-13,29.93,30.02,29.853,30.02,9338,22.7589107690065,22.8273471862871,22.7003596119997,22.8273471862871,12280.3038702805,0.0,1.0
2018-04-16,30.06,30.09,29.996,30.053,1595,22.8577633717452,22.8805755108388,22.8090974750123,22.85244053929,2097.5674312591,0.0,1.0
2018-04-17,30.254,30.28,30.11,30.16,163729,23.0052818712169,23.0250523917646,22.8957836035678,22.9338038353904,215318.255769669,0.0,1.0
2018-04-18,30.37,30.42,30.26,30.4,6073,23.0934888090453,23.1315090408679,23.0098442990356,23.1163009481389,7986.53731036773,0.0,1.0
2018-04-19,30.25,30.28,30.2,30.255,53799,23.0022402526711,23.0250523917646,22.9642200208485,23.0060422758533,70750.489175115,0.0,1.0
2018-04-20,30.01,30.12,30.01,30.12,3454,22.8197431399226,22.9033876499323,22.8197431399226,22.9033876499323,4542.3184373473,0.0,1.0
2018-04-23,29.98,30.07,29.98,30.02,3061,22.7969310008291,22.8653674181097,22.7969310008291,22.8273471862871,4025.48834299944,0.0,1.0
2018-04-24,29.797,29.915,29.797,29.9,3420,22.6577769523583,22.7475046994597,22.6577769523583,22.7360986299129,4497.60540119508,0.0,1.0
2018-04-25,29.765,29.765,29.653,29.653,5533,22.6334440039919,22.6334440039919,22.5482786847093,22.5482786847093,7276.3890891264,0.0,1.0
2018-04-26,29.991,29.991,29.903,29.92,7394,22.80529545183,22.80529545183,22.7383798438222,22.7513067226419,9723.7702738118,0.0,1.0
2018-04-27,30.06,30.098,29.95,30.02,6774,22.8577633717452,22.8866587479304,22.7741188617355,22.8273471862871,8908.41490868286,0.0,1.0
2018-04-30,29.931,30.1,29.931,30.04,10674,22.7596711736429,22.8881795572033,22.7596711736429,22.8425552790162,14037.2631732036,0.0,1.0
2018-05-01,29.857,29.88,29.78,29.88,1496,22.7034012305455,22.7208905371839,22.6448500735387,22.7208905371839,1967.37359069819,0.0,1.0
2018-05-02,29.8,30.022,29.8,29.948,2880,22.6600581662677,22.82886799556,22.6600581662677,22.7725980524626,3787.45717995374,0.0,1.0
2018-05-03,29.932,29.969,29.735,29.77,8474,22.7604315782794,22.7885665498281,22.6106318648983,22.6372460271741,11144.0667162944,0.0,1.0
2018-05-04,30.002,30.14,29.887,30.14,8206,22.813659902831,22.9185957426614,22.726213369639,22.9185957426614,10791.622784271,0.0,1.0
2018-05-07,29.97,30.07,29.94,29.94,6757,22.7893269544645,22.8653674181097,22.766514815371,22.766514815371,8886.05839060676,0.0,1.0
2018-05-08,29.93,29.93,29.87,29.87,3798,22.7589107690065,22.7589107690065,22.7132864908193,22.7132864908193,4994.70915606398,0.0,1.0
2018-05-09,30.052,30.11,29.871,29.94,6786,22.8516801346536,22.8957836035678,22.7140468954558,22.766514815371,8924.195980266,0.0,1.0
2018-05-10,30.26,30.26,30.119,30.119,5879,23.0098442990356,23.0098442990356,22.9026272452959,22.9026272452959,7731.40998644029,0.0,1.0
2018-05-11,30.291,30.35,30.29,30.35,3163,23.0334168427656,23.0782807163163,23.0326564381291,23.0782807163163,4159.62745145614,0.0,1.0
2018-05-14,30.36,30.51,30.33,30.51,4168,23.0858847626808,23.1999454581486,23.0630726235872,23.1999454581486,5481.29219654416,0.0,1.0
2018-05-15,30.12,30.18,30.12,30.13,7652,22.9033876499323,22.9490119281194,22.9033876499323,22.9109916962968,10063.0633128493,0.0,1.0
2018-05-16,30.18,30.181,30.076,30.119,11604,22.9490119281194,22.9497723327559,22.8699298459284,22.9026272452959,15260.296220897,0.0,1.0
2018-05-17,30.17,30.239,30.134,30.22,4899,22.9414078817549,22.9938758016701,22.9140333148426,22.9794281135775,6442.62247381715,0.0,1.0
2018-05-18,30.06,30.15,30.05,30.13,20145,22.8577633717452,22.9261997890259,22.8501593253807,22.9109916962968,26492.4739201973,0.0,1.0
2018-05-21,30.28,30.28,30.25,30.279,4809,23.0250523917646,23.0250523917646,23.0022402526711,23.0242919871282,6324.2644369436,0.0,1.0
2018-05-22,30.23,30.34,30.23,30.339,7473,22.987032159942,23.0706766699517,22.987032159942,23.0699162653153,9827.66232840081,0.0,1.0
2018-05-23,29.93,30.01,29.92,29.98,2558,22.7589107690065,22.8197431399226,22.7513067226419,22.7969310008291,3363.99842580613,0.0,1.0
2018-05-24,29.94,30.0052,29.8968,29.9662,3431,22.766514815371,22.8160931976676,22.7336653350762,22.786437416846,4512.07138347961,0.0,1.0
2018-05-25,29.885,29.942,29.864,29.93,6134,22.7246925603661,22.7680356246439,22.7087240630006,22.7589107690065,8066.75775758204,0.0,1.0
2018-05-29,29.33,29.59,29.33,29.57,3425,22.3026679871353,22.5003731926128,22.3026679871353,22.4851650998838,4504.18084768804,0.0,1.0
2018-05-30,29.7821,29.81,29.5968,29.5968,5551,22.6464469232752,22.6676622126322,22.5055439441407,22.5055439441407,7300.06069650112,0.0,1.0
2018-05-31,29.65,29.669,29.562,29.562,3576,22.5459974707999,22.5604451588925,22.4790818627921,22.4790818627921,4702.7593317759,0.0,1.0
2018-06-01,29.885,29.929,29.807,29.86,6458,22.7246925603661,22.75815036437,22.6653809987229,22.7056824444548,8492.84669032683,0.0,1.0
2018-06-04,30.061,30.061,30.061,30.061,1033,22.8585237763817,22.8585237763817,22.8585237763817,22.8585237763817,1358.48724544868,0.0,1.0
2018-06-05,30.019,30.07,30.019,30.065,4842,22.8265867816507,22.8653674181097,22.8265867816507,22.8615653949275,6367.66238379722,0.0,1.0
2018-06-06,30.251,30.32,30.173,30.2,5159,23.0030006573075,23.0554685772227,22.9436890956643,22.9642200208485,6784.54569145187,0.0,1.0
2018-06-07,30.14,30.31,30.14,30.28,5690,22.9185957426614,23.0478645308582,22.9185957426614,23.0250523917646,7482.85810900582,0.0,1.0
2018-06-08,30.23,30.23,30.05,30.149,2350,22.987032159942,22.987032159942,22.8501593253807,22.9254393843894,3090.45985169837,0.0,1.0
2018-06-11,30.315,30.33,30.315,30.33,2586,23.0516665540404,23.0630726235872,23.0516665540404,23.0630726235872,3400.8209261668,0.0,1.0
2018-06-12,30.18,30.25,30.146,30.219,13522,22.9490119281194,23.0022402526711,22.9231581704801,22.9786677089411,17782.6374956023,0.0,1.0
2018-06-13,30.215,30.252,30.065,30.249,2417,22.9756260903953,23.003761061944,22.8615653949275,23.0014798480346,3178.57083470423,0.0,1.0
2018-06-14,30.07,30.21,30.057,30.175,10153,22.8653674181097,22.971824067213,22.8554821578358,22.9452099049372,13352.1016486355,0.0,1.0
2018-06-15,29.949,29.95,29.83,29.869,2712,22.773358457099,22.7741188617355,22.6828703053613,22.7125260861829,3566.52217778978,0.0,1.0
2018-06-18,29.728,29.78,29.68,29.72,4036,22.6053090324432,22.6448500735387,22.5688096098935,22.5992257953515,5307.70040912961,0.0,1.0
2018-06-19,29.383,29.4,29.24,29.283,2731,22.3429694328672,22.3558963116869,22.2342315698546,22.2669289692221,3591.50887446309,0.0,1.0
2018-06-20,29.441,29.47,29.416,29.47,4160,22.3870729017815,22.4091246362386,22.3680627858702,22.4091246362386,5470.77148215539,0.0,1.0
2018-06-21,29.131,29.28,29.131,29.236,9880,22.1513474644814,22.2646477553127,22.1513474644814,22.2311899513088,12993.0822701191,0.0,1.0
2018-06-22,29.483,29.509,29.4,29.4,4561,22.4190098965124,22.4387804170602,22.3558963116869,22.3558963116869,5998.12229089203,0.0,1.0
2018-06-25,29.06,29.12,28.971,29.12,2505,22.0973587352933,22.1429830134804,22.029682722649,22.1429830134804,3294.29869298059,0.0,1.0
2018-06-26,29.146,29.19,29.06,29.119,4766,22.1627535340281,22.196211338032,22.0973587352933,22.1422226088439,6267.71559710401,0.0,1.0
2018-06-27,28.608,28.94,28.58,28.94,12371,21.9871000630077,22.2422635564683,21.9655802503062,22.2422635564683,16096.236747266,0.307,1.0
2018-06-28,28.62,28.636,28.584,28.636,3286,21.9963228398798,22.0086198757092,21.9686545092636,22.0086198757092,4275.50189568476,0.0,1.0
2018-06-29,28.75,28.865,28.75,28.75,4036,22.0962362559939,22.1846212010178,22.0962362559939,22.0962362559939,5251.3468201411,0.0,1.0
2018-07-02,28.405,28.43,28.386,28.43,2548,21.8310814209219,21.8502955394054,21.8164786908745,21.8502955394054,3315.27049001971,0.0,1.0
2018-07-03,28.521,28.69,28.521,28.69,4462,21.9202349306853,22.0501223716335,21.9202349306853,22.0501223716335,5805.6267372323,0.0,1.0
2018-07-05,28.6906,28.74,28.591,28.67,17582,22.0505835104771,22.0885506086005,21.974034462439,22.0347510768468,22876.4072823888,0.0,1.0
2018-07-06,28.831,28.9,28.7,28.76,13307,22.1584899998803,22.2115209668947,22.0578080190269,22.1039219033873,17314.0912129876,0.0,1.0
2018-07-09,29.079,29.08,28.96,28.96,11685,22.3490940552364,22.3498626199757,22.257634851255,22.257634851255,15203.6639230299,0.0,1.0
2018-07-10,29.088,29.11,29.044,29.076,4413,22.3560111378904,22.3729195621559,22.3221942893595,22.3467883610184,5741.87153550117,0.0,1.0
2018-07-11,28.655,28.859,28.56,28.859,2381,22.0232226057567,22.1800098125818,21.9502089555195,22.1800098125818,3097.98235350742,0.0,1.0
2018-07-12,28.908,28.91,28.785,28.83,30662,22.2176694848094,22.2192066142881,22.1231360218707,22.157721435141,39895.1427649075,0.0,1.0
2018-07-13,28.95,28.96,28.821,28.821,8987,22.2499492038616,22.257634851255,22.1508043524869,22.1508043524869,11693.224448119,0.0,1.0
2018-07-16,29.01,29.03,28.92,29.0,5562,22.296063088222,22.3114343830088,22.2268922616815,22.2883774408286,7236.86595976829,0.0,1.0
2018-07-17,29.052,29.1,28.997,29.0,4153,22.3283428072742,22.3652339147625,22.2860717466106,22.2883774408286,5403.5786283563,0.0,1.0
2018-07-18,29.034,29.109,29.034,29.109,3371,22.3145086419661,22.3721509974165,22.3145086419661,22.3721509974165,4386.09765378981,0.0,1.0
2018-07-19,28.832,28.939,28.81,28.82,15482,22.1592585646197,22.2414949917289,22.1423501403542,22.1500357877476,20144.0414939109,0.0,1.0
2018-07-20,29.005,29.44,28.931,29.44,6089,22.2922202645253,22.6265459261377,22.2353464738142,22.6265459261377,7922.55966001962,0.0,1.0
2018-07-23,28.96,28.96,28.897,28.897,5495,22.257634851255,22.257634851255,22.2092152726767,22.2092152726767,7149.6904798502,0.0,1.0
2018-07-24,29.092,29.22,29.03,29.195,12231,22.3590853968478,22.4574616834832,22.3114343830088,22.4382475649997,15914.0790280341,0.0,1.0
2018-07-25,29.14,29.235,28.89,28.89,263824,22.395976504336,22.4689901545732,22.2038353195013,22.2038353195013,343268.41513303,0.0,1.0
2018-07-26,29.14,29.16,29.055,29.119,6063,22.395976504336,22.4113477991228,22.3306485014922,22.3798366448099,7888.73036930515,0.0,1.0
2018-07-27,29.18,29.285,29.15,29.27,2321,22.4267190939096,22.5074183915402,22.4036621517294,22.4958899204501,3019.91475955092,0.0,1.0
2018-07-30,29.172,29.283,29.171,29.278,9588,22.4205705759949,22.5058812620615,22.4198020112555,22.5020384383648,12475.20151425,0.0,1.0
2018-07-31,29.17,29.21,29.111,29.111,8141,22.4190334465162,22.4497760360898,22.3736881268952,22.3736881268952,10592.4713733322,0.0,1.0
2018-08-01,29.0,29.1,29.0,29.1,3847,22.2883774408286,22.3652339147625,22.2883774408286,22.3652339147625,5005.4338991781,0.0,1.0
2018-08-02,28.87,29.39,28.717,29.39,10641,22.1884640247145,22.5881176891708,22.0708736195957,22.5881176891708,13845.2877881867,0.0,1.0
2018-08-03,28.89,28.919,28.82,28.82,12473,22.2038353195013,22.2261236969421,22.1500357877476,22.1500357877476,16228.9516569921,0.0,1.0
2018-08-06,28.78,28.82,28.757,28.78,5129,22.119293198174,22.1500357877476,22.1016162091692,22.119293198174,6673.4781567155,0.0,1.0
2018-08-07,28.95,29.02,28.95,29.02,18311,22.2499492038616,22.3037487356154,22.2499492038616,22.3037487356154,23824.9285489604,0.0,1.0
2018-08-08,28.86,28.888,28.76,28.8,8760,22.1807783773211,22.2022981900226,22.1039219033873,22.1346644929608,11397.8687176502,0.0,1.0
2018-08-09,28.85,28.955,28.8,28.8,15363,22.1730927299278,22.2537920275583,22.1346644929608,22.1346644929608,19989.2074325638,0.0,1.0
2018-08-10,28.43,28.49,28.351,28.42,12772,21.8502955394054,21.8964094237657,21.7895789249976,21.842609892012,16617.9885002087,0.0,1.0
2018-08-13,28.3,28.383,28.25,28.383,5422,21.7503821232914,21.8141729966565,21.7119538863244,21.8141729966565,7054.70824053643,0.0,1.0
2018-08-14,28.36,28.3796,28.2935,28.3401,12267,21.7964960076517,21.8115598765427,21.7453864524857,21.7812015693388,15960.9195844081,0.0,1.0
2018-08-15,28.01,28.057,27.82,28.05,15027,21.5274983488831,21.563620891632,21.3814710484087,21.5582409384566,19552.0289064074,0.0,1.0
2018-08-16,28.17,30.68,28.17,28.69,18626,21.6504687071773,23.579566202918,21.6504687071773,22.0501223716335,24234.783417232,0.0,1.0
2018-08-17,28.42,28.456,28.18,28.2,13451,21.842609892012,21.8702782226282,21.6581543545707,21.6735256493575,17501.4534384832,0.0,1.0
2018-08-20,28.56,28.56,28.47,28.47,17659,21.9502089555195,21.9502089555195,21.881038128979,21.881038128979,22976.5940279662,0.0,1.0
2018-08-21,28.72,28.74,28.64,28.67,23281,22.0731793138137,22.0885506086005,22.0116941346666,22.0347510768468,30291.527581691,0.0,1.0
2018-08-22,28.789,28.79,28.71,28.737,6170,22.1262102808281,22.1269788455674,22.0654936664203,22.0862449143825,8027.9509118609,0.0,1.0
2018-08-23,28.52,28.64,28.489,28.64,20516,21.9194663659459,22.0116941346666,21.8956408590264,22.0116941346666,26693.912626862,0.0,1.0
2018-08-24,28.717,28.78,28.677,28.71,14072,22.0708736195957,22.119293198174,22.0401310300221,22.0654936664203,18309.453035933,0.0,1.0
2018-08-27,29.054,29.064,29.009,29.009,8774,22.3298799367529,22.3375655841463,22.2952945234826,22.2952945234826,11416.0844895734,0.0,1.0
2018-08-28,29.046,29.12,29.031,29.041,7726,22.3237314188382,22.3806052095493,22.3122029477481,22.3198885951415,10052.5038484663,0.0,1.0
2018-08-29,29.16,29.257,29.106,29.106,9423,22.4113477991228,22.4858985788387,22.3698453031985,22.3698453031985,12260.5156308696,0.0,1.0
2018-08-30,28.951,29.08,28.94,29.017,7137,22.250717768601,22.3498626199757,22.2422635564683,22.3014430413974,9286.14030112662,0.0,1.0
2018-08-31,28.784,28.9,28.7,28.9,3099,22.1223674571314,22.2115209668947,22.0578080190269,22.2115209668947,4032.19122785364,0.0,1.0
2018-09-04,28.483,28.53,28.46,28.51,3183,21.8910294705904,21.9271520133393,21.8733524815856,21.9117807185525,4141.48585939275,0.0,1.0
2018-09-05,28.36,28.43,28.261,28.43,35709,21.7964960076517,21.8502955394054,21.7204080984571,21.8502955394054,46461.9285432157,0.0,1.0
2018-09-06,28.16,28.29,28.15,28.29,71195,21.6427830597839,21.742696475898,21.6350974123905,21.742696475898,92633.7058622265,0.0,1.0
2018-09-07,28.13,28.14,27.975,28.038,24673,21.6197261176037,21.6274117649971,21.5005985830062,21.5490181615846,32102.6957614821,0.0,1.0
2018-09-10,28.28,28.28,28.15,28.206,4101,21.7350108285046,21.7350108285046,21.6350974123905,21.6781370377935,5335.92004692732,0.0,1.0
2018-09-11,28.238,28.238,28.09,28.09,3349,21.7027311094523,21.7027311094523,21.5889835280302,21.5889835280302,4357.4728693391,0.0,1.0
2018-09-12,28.448,28.448,28.281,28.281,1941,21.8641297047135,21.8641297047135,21.7357793932439,21.7357793932439,2525.48666449304,0.0,1.0
2018-09-13,28.501,28.532,28.39,28.52,9019,21.9048636358985,21.928689142818,21.8195529498319,21.9194663659459,11734.8604982291,0.0,1.0
2018-09-14,28.52,28.57,28.49,28.52,4949,21.9194663659459,21.9578946029129,21.8964094237657,21.9194663659459,6439.27537484597,0.0,1.0
2018-09-17,28.54,28.67,28.54,28.67,4705,21.9348376607327,22.0347510768468,21.9348376607327,22.0347510768468,6121.80049275617,0.0,1.0
2018-09-18,28.86,28.86,28.766,28.766,3904,22.1807783773211,22.1807783773211,22.1085332918233,22.1085332918233,5079.5981134368,0.0,1.0
2018-09-19,28.92,28.92,28.872,28.901,5364,22.2268922616815,22.2268922616815,22.1900011541932,22.212289531634,6979.24289971181,0.0,1.0
2018-09-20,29.141,29.21,29.03,29.1,46658,22.3967450690754,22.4497760360898,22.3114343830088,22.3652339147625,60707.9633137125,0.0,1.0
2018-09-21,29.06,29.17,29.02,29.07,6167,22.3344913251889,22.4190334465162,22.3037487356154,22.3421769725823,8024.04753216309,0.0,1.0
2018-09-24,28.99,29.075,28.97,28.97,5443,22.2806917934352,22.346019796279,22.2653204986484,22.2653204986484,7082.03189842122,0.0,1.0
2018-09-25,29.09,29.196,29.09,29.196,4635,22.3575482673691,22.439016129739,22.3575482673691,22.439016129739,6030.72163314024,0.0,1.0
2018-09-26,28.833,29.01,28.81,28.839,6081,22.3486021738032,22.4857957570156,22.3307747590355,22.3532528037426,7845.38879149784,0.24536,1.0
2018-09-27,28.87,28.91,28.766,28.766,10326,22.3772810584295,22.4082852580255,22.2966701394799,22.2966701394799,13322.0662162485,0.0,1.0
2018-09-28,28.55,28.701,28.55,28.65,4508,22.1292474616613,22.2462883151363,22.1292474616613,22.2067579606514,5815.98629700252,0.0,1.0
2018-10-01,28.702,28.749,28.648,28.707,4056,22.2470634201262,22.2834933546515,22.2052077506716,22.2509389450757,5232.83948993838,0.0,1.0
2018-10-02,28.455,28.495,28.36,28.412,9303,22.0556124876208,22.0866166872168,21.9819775135802,22.0222829730551,12002.2450135347,0.0,1.0
2018-10-03,28.427,28.59,28.38,28.584,5893,22.0339095479036,22.1602516612574,21.9974796133782,22.1556010313179,7602.84100448886,0.0,1.0
2018-10-04,27.977,28.162,27.94,28.162,5032,21.6851123024483,21.8285067255799,21.656433417822,21.8285067255799,6492.02374589988,0.0,1.0
2018-10-05,27.82,27.984,27.77,27.984,19864,21.5634208190339,21.6905380373776,21.5246655695389,21.6905380373776,25627.4959635444,0.0,1.0
2018-10-08,27.793,27.804,27.605,27.726,8652,21.5424929843066,21.5510191391955,21.3967732462053,21.4905609499833,11162.3587936259,0.0,1.0
2018-10-09,27.792,27.82,27.617,27.635,5150,21.5417178793167,21.5634208190339,21.4060745060841,21.4200263959023,6644.26118668211,0.0,1.0
2018-10-10,27.06,27.488,27.06,27.488,151126,20.9743410267095,21.3060859623869,20.9743410267095,21.3060859623869,194974.876912334,0.0,1.0
2018-10-11,26.87,27.025,26.58,27.025,7630,20.8270710786284,20.947212352063,20.6022906315572,20.947212352063,9843.82773871542,0.0,1.0
2018-10-12,26.783,26.92,26.598,26.92,22363,20.759636944507,20.8658263281234,20.6162425213754,20.8658263281234,28851.5753238393,0.0,1.0
2018-10-15,26.793,26.819,26.71,26.71,5918,20.767387994406,20.7875407241434,20.7030542802443,20.7030542802443,7635.09469956986,0.0,1.0
2018-10-16,27.26,27.3,27.088,27.12,24036,21.1293620246896,21.1603662242856,20.9960439664267,21.0208473261035,31009.9925986585,0.0,1.0
2018-10-17,27.12,27.19,26.983,27.06,28928,21.0208473261035,21.0751046753966,20.9146579424871,20.9743410267095,37321.3956521049,0.0,1.0
2018-10-18,26.76,27.12,26.7,27.09,24679,20.7418095297393,21.0208473261035,20.6953032303453,20.9975941764065,31839.5576361413,0.0,1.0
2018-10-19,26.897,26.985,26.85,26.985,59333,20.8479989133557,20.9162081524669,20.8115689788304,20.9162081524669,76548.3396095941,0.0,1.0
2018-10-22,26.75,26.84,26.72,26.745,15961,20.7340584798403,20.8038179289314,20.7108053301433,20.7301829548908,20592.0490875016,0.0,1.0
2018-10-23,26.43,26.588,26.224,26.28,6161,20.4860248830721,20.6084914714764,20.3263532551526,20.369759134587,7948.60061575699,0.0,1.0
2018-10-24,25.94,26.36,25.94,26.36,23974,20.1062234380208,20.4317675337791,20.1062234380208,20.4317675337791,30930.0034348577,0.0,1.0
2018-10-25,26.221,26.27,26.119,26.119,8779,20.3240279401829,20.362008084688,20.244967231213,20.244967231213,11326.2075646373,0.0,1.0
2018-10-26,25.97,26.165,25.732,25.858,115705,20.1294765877179,20.2806220607485,19.9450016001215,20.042664828849,149276.551573796,0.0,1.0
2018-10-29,25.88,26.302,25.87,26.302,9481,20.0597171386268,20.3868114443648,20.0519660887278,20.3868114443648,12231.8913225113,0.0,1.0
2018-10-30,26.17,26.21,25.87,25.87,26384,20.284497585698,20.315501785294,20.0519660887278,20.0519660887278,34039.2596406642,0.0,1.0
2018-10-31,26.4,26.41,26.36,26.37,10162,20.4627717333751,20.4705227832741,20.4317675337791,20.4395185836781,13110.4819765172,0.0,1.0
2018-11-01,26.64,26.67,26.49,26.49,24599,20.6487969309512,20.6720500806483,20.5325311824662,20.5325311824662,31736.3458118822,0.0,1.0
2018-11-02,26.635,26.79,26.501,26.79,11819,20.6449214060017,20.7650626794363,20.5410573373551,20.7650626794363,15248.2568864847,0.0,1.0
2018-11-05,26.595,26.614,26.5,26.55,10444,20.6139172064057,20.6286442012138,20.5402822323652,20.5790374818602,13474.3036570307,0.0,1.0
2018-11-06,26.715,26.739,26.65,26.65,26006,20.7069298051938,20.7255323249514,20.6565479808502,20.6565479808502,33551.5837710398,0.0,1.0
2018-11-07,27.064,27.068,26.953,26.953,6417,20.9774414466691,20.9805418666287,20.8914047927901,20.8914047927901,8278.87845338623,0.0,1.0
2018-11-08,26.928,27.07,26.924,27.069,11389,20.8720271680426,20.9820920766085,20.868926748083,20.9813169716186,14693.4933310918,0.0,1.0
2018-11-09,26.725,26.83,26.64,26.83,17502,20.7146808550928,20.7960668790323,20.6487969309512,20.7960668790323,22580.1668522932,0.0,1.0
2018-11-12,26.37,26.66,26.37,26.66,4558,20.4395185836781,20.6642990307492,20.4395185836781,20.6642990307492,5880.49368716447,0.0,1.0
2018-11-13,26.525,26.62,26.44,26.44,1615,20.5596598571127,20.6332948311532,20.4937759329711,20.4937759329711,2083.58870223138,0.0,1.0
2018-11-14,26.55,26.599,26.39,26.599,3197,20.5790374818602,20.6170176263653,20.4550206834761,20.6170176263653,4124.60252695586,0.0,1.0
2018-11-15,26.58,26.586,26.24,26.294,13675,20.6022906315572,20.6069412614966,20.338754934991,20.3806106044456,17642.7712092967,0.0,1.0
2018-11-16,26.65,26.65,26.459,26.501,35034,20.6565479808502,20.6565479808502,20.5085029277792,20.5410573373551,45199.0381386838,0.0,1.0
2018-11-19,26.3,26.61,26.292,26.61,14297,20.385261234385,20.6255437812542,20.3790603944658,20.6255437812542,18445.2431429115,0.0,1.0
2018-11-20,25.961,26.169,25.908,26.169,3368,20.1225006428087,20.2837224807081,20.081420078344,20.2837224807081,4345.21780130979,0.0,1.0
2018-11-21,26.269,26.34,26.217,26.29,12996,20.3612329796981,20.4162654339811,20.3209275202233,20.377510184486,16766.7608508972,0.0,1.0
2018-11-23,26.19,26.2,26.05,26.05,14836,20.299999685496,20.307750735395,20.1914849869099,20.1914849869099,19140.6328088574,0.0,1.0
2018-11-26,26.55,26.55,26.445,26.488,17872,20.5790374818602,20.5790374818602,20.4976514579206,20.5309809724864,23057.5215394918,0.0,1.0
2018-11-27,26.315,26.38,26.248,26.248,386072,20.3968878092336,20.4472696335771,20.3449557749102,20.3449557749102,498089.942692181,0.0,1.0
2018-11-28,26.7,26.7,26.285,26.43,5898,20.6953032303453,20.6953032303453,20.3736346595365,20.4860248830721,7609.29174350506,0.0,1.0
2018-11-29,26.66,26.665,26.5,26.5,6181,20.6642990307492,20.6681745556988,20.5402822323652,20.5402822323652,7974.40357182179,0.0,1.0
2018-11-30,26.39,26.41,26.372,26.38,3741,20.4550206834761,20.4705227832741,20.4410687936579,20.4472696335771,4826.44293191801,0.0,1.0
2018-12-03,26.747,26.79,26.64,26.79,7287,20.7317331648706,20.7650626794363,20.6487969309512,20.7650626794363,9401.30704220437,0.0,1.0
2018-12-04,26.149,26.49,26.11,26.449,25725,20.2682203809101,20.5325311824662,20.2379912863039,20.5007518778802,33189.0522383295,0.0,1.0
2018-12-06,26.0,26.0,25.6812,25.77,23957,20.1527297374149,20.1527297374149,19.9056262666346,19.9744555897377,30908.0709222025,0.0,1.0
2018-12-07,25.77,26.13,25.685,26.13,25525,19.9744555897377,20.2534933861019,19.9085716655962,20.2534933861019,32931.0226776818,0.0,1.0
2018-12-10,25.619,25.7,25.36,25.7,5844,19.8574147362628,19.9201982404447,19.6566625438785,19.9201982404447,7539.62376213013,0.0,1.0
2018-12-11,25.63,25.809,25.461,25.809,6928,19.8659408911517,20.0046846843439,19.7349481478585,20.0046846843439,8938.14398084147,0.0,1.0
2018-12-12,26.044,26.12,26.02,26.04,61299,20.1868343569705,20.2457423362029,20.1682318372129,20.1837339370109,79084.7701907625,0.0,1.0
2018-12-13,25.93,26.02,25.923,26.02,63875,20.0984723881218,20.1682318372129,20.0930466531925,20.1682318372129,82408.1909319069,0.0,1.0
2018-12-14,25.66,25.8,25.65,25.74,239703,19.8891940408487,19.9977087394348,19.8814429909497,19.9512024400407,309252.298879856,0.0,1.0
2018-12-17,25.37,25.7,25.26,25.6,43620,19.6644135937775,19.9201982404447,19.5791520448884,19.8426877414546,56276.2471772959,0.0,1.0
2018-12-18,25.49,25.63,25.459,25.626,4222,19.7574261925656,19.8659408911517,19.7333979378787,19.8628404711921,5447.00402527609,0.0,1.0
2018-12-19,25.12,25.658,25.0418,25.4,44283,19.5500080972682,19.9687144808801,19.4891478013603,19.7679222002632,56899.6674817459,0.1024,1.0
2018-12-20,25.07,25.291,24.98,25.12,18707,19.5110948645905,19.6830913530259,19.4410510457707,19.5500080972682,24036.8105047314,0.0,1.0
2018-12-21,24.634,25.035,24.634,24.77,19307,19.1717714756411,19.4838556017161,19.1717714756411,19.2776154685244,24807.7564769792,0.0,1.0
2018-12-24,24.42,24.707,24.37,24.62,24309,19.0052228397806,19.2285847953505,18.9663096071029,19.1608757704914,31234.876065618,0.0,1.0
2018-12-26,24.859,24.859,24.39,24.39,22953,19.3468810226907,19.3468810226907,18.981874900174,18.981874900174,29492.538168338,0.0,1.0
2018-12-27,24.864,24.89,24.51,24.54,8201,19.3507723459584,19.3710072269508,19.0752666586004,19.0986145982071,10537.5465306732,0.0,1.0
2018-12-28,25.0599,25.22,24.9609,25.22,33395,19.5032343915896,19.6278345626236,19.4261861908878,19.6278345626236,42909.5679053566,0.0,1.0
2018-12-31,25.0417,25.1899,25.014,25.17,13187,19.4890699748949,19.6044087965516,19.4675120439915,19.5889213299459,16944.107560052,0.0,1.0
2019-01-02,24.9856,25.002,24.91,24.91,4534,19.4454093278306,19.4581728681489,19.3865725200219,19.3865725200219,5825.78173028556,0.0,1.0
2019-01-03,24.833,24.95,24.8,24.87,6039,19.3266461416983,19.4177031061641,19.300963408131,19.3554419338798,7759.5712106737,0.0,1.0
2019-01-04,25.643,25.69,25.35,25.35,4486,19.9570405110768,19.9936189497938,19.7290089675855,19.7290089675855,5764.10605250574,0.0,1.0
2019-01-07,25.76,25.773,25.603,25.603,1736,20.0480974755425,20.0582149160387,19.9259099249346,19.9259099249346,2230.60367970352,0.0,1.0
2019-01-08,25.87,25.96,25.77,25.786,13789,20.1337065874334,20.2037504062533,20.0558801220781,20.0683323565349,17717.6233522073,0.0,1.0
2019-01-09,26.221,26.23,26.101,26.23,7018,20.4068774808308,20.4138818627128,20.3134857224043,20.4138818627128,9017.49805539129,0.0,1.0
2019-01-10,26.339,26.34,26.18,26.18,5073,20.4987127099501,20.4994909746037,20.3749686300351,20.3749686300351,6518.34819535481,0.0,1.0
2019-01-11,26.243,26.246,26.16,26.225,24624,20.423999303209,20.4263340971696,20.359403336964,20.409990539445,31639.622701048,0.0,1.0
2019-01-14,26.126,26.191,26.073,26.073,9024,20.3329423387432,20.3835295412242,20.2916943121048,20.2916943121048,11595.0274226063,0.0,1.0
2019-01-15,26.218,26.259,26.15,26.197,3158,20.4045426868701,20.4364515376658,20.3516206904285,20.3881991291455,4057.74563393071,0.0,1.0
2019-01-16,26.343,26.389,26.22,26.22,5275,20.5018257685643,20.5376259426278,20.4060992161772,20.4060992161772,6777.90000601156,0.0,1.0
2019-01-17,26.443,26.443,26.23,26.23,5363,20.5796522339197,20.5796522339197,20.4138818627128,20.4138818627128,6890.97208194123,0.0,1.0
2019-01-18,26.683,26.695,26.603,26.603,3445,20.7664357507726,20.7757749266152,20.7041745784883,20.7041745784883,4426.51479065588,0.0,1.0
2019-01-22,26.3552,26.4589,26.3158,26.415,4016,20.5113205973377,20.5920266419112,20.4806569699877,20.5578608236202,5160.198374245,0.0,1.0
2019-01-23,26.46,26.522,26.38,26.522,6786,20.5928827330301,20.6411351415504,20.5306215607458,20.6411351415504,8719.39894612217,0.0,1.0
2019-01-24,26.49,26.569,26.488,26.569,8335,20.6162306726367,20.6777135802675,20.6146741433296,20.6777135802675,10709.7244644751,0.0,1.0
2019-01-25,26.815,26.834,26.742,26.796,4602,20.8691666850417,20.8839537134592,20.8123533653322,20.8543796566241,5913.15560714031,0.0,1.0
2019-01-28,26.67,26.712,26.65,26.65,5363,20.7563183102764,20.7890054257256,20.7407530172053,20.7407530172053,6890.97208194122,0.0,1.0
2019-01-29,26.83,26.886,26.83,26.877,5397,20.880840654845,20.924423475444,20.880840654845,20.917419093562,6934.65902036859,0.0,1.0
2019-01-30,27.067,27.067,26.845,26.872,2127,21.0652893777372,21.0652893777372,20.8925146246483,20.9135277702942,2733.00347161831,0.0,1.0
2019-01-31,26.984,27.02,26.92,26.95,9132,21.0006934114922,21.0287109390202,20.9508844736648,20.9742324132714,11733.7976976109,0.0,1.0
2019-02-01,26.935,26.97,26.901,26.97,4979,20.9625584434681,20.9897977063425,20.9360974452473,20.9897977063425,6397.56665970266,0.0,1.0
2019-02-04,27.03,27.03,26.962,26.965,3092,21.0364935855557,21.0364935855557,20.983571589114,20.9859063830747,3972.94157698346,0.0,1.0
2019-02-05,27.43,27.44,27.2,27.27,463357,21.3477994469772,21.3555820935127,21.1687985766598,21.2232771024086,595372.021438008,0.0,1.0
2019-02-06,27.21,27.32,27.169,27.32,23400,21.1765812231954,21.2621903350863,21.1446723723997,21.2621903350863,30066.8929176626,0.0,1.0
2019-02-07,26.822,26.92,26.76,26.91,301533,20.8746145376165,20.9508844736648,20.8263621290962,20.9431018271293,387442.753082974,0.0,1.0
2019-02-08,26.723,26.748,26.605,26.67,29999,20.7975663369147,20.8170229532536,20.7057311077954,20.7563183102764,38546.0137024343,0.0,1.0
2019-02-11,26.689,26.718,26.67,26.71,4391,20.7711053386939,20.793675013647,20.7563183102764,20.7874488964185,5642.03960689985,0.0,1.0
2019-02-12,26.947,26.99,26.911,26.937,18714,20.9718976193107,21.0053629994135,20.9438800917828,20.9641149727752,24045.8048744077,0.0,1.0
2019-02-13,26.96,27.1,26.93,27.09,3731,20.9820150598069,21.0909721113045,20.9586671202003,21.0831894647689,4793.99903742733,0.0,1.0
2019-02-14,27.036,27.105,26.932,27.02,7867,21.041163173477,21.0948634345722,20.9602236495074,21.0287109390202,10108.3866061219,0.0,1.0
2019-02-15,27.28,27.3,27.17,27.29,11421,21.2310597489441,21.2466250420152,21.1454506370532,21.2388423954796,14674.9565817361,0.0,1.0
2019-02-19,27.468,27.4912,27.3,27.3,3949,21.3773735038122,21.3954292437746,21.2466250420152,21.2466250420152,5074.10940734401,0.0,1.0
2019-02-20,27.47,27.582,27.47,27.582,2952,21.3789300331193,21.4660956743173,21.3789300331193,21.4660956743173,3793.05418345898,0.0,1.0
2019-02-21,27.3562,27.3863,27.3562,27.3598,1654,21.2903635155449,21.3137892816169,21.2903635155449,21.2931652682977,2125.24106349633,0.0,1.0
2019-02-22,27.5159,27.5827,27.4702,27.54,8806,21.4146523807174,21.4666404595748,21.37908568605,21.4334085588681,11314.9170526896,0.0,1.0
2019-02-25,27.568,27.605,27.5567,27.605,1832,21.4551999691676,21.4839957613491,21.4464055785824,21.4839957613491,2353.95503526316,0.0,1.0
2019-02-26,27.728,27.757,27.616,27.616,4198,21.5797223137362,21.6022919886892,21.4925566725381,21.4925566725381,5394.05198582682,0.0,1.0
2019-02-27,27.575,27.64,27.51,27.64,35763,21.4606478217424,21.5112350242234,21.4100606192615,21.5112350242234,45952.2346758278,0.0,1.0
2019-02-28,27.459,27.495,27.44,27.44,5102,21.3703691219302,21.3983866494582,21.3555820935127,21.3555820935127,6555.61058401346,0.0,1.0
2019-03-01,27.573,27.573,27.5,27.5,2161,21.4590912924353,21.4590912924353,21.4022779727259,21.4022779727259,2776.69041004569,0.0,1.0
2019-03-04,27.481,27.62,27.409,27.62,5212,21.3874909443084,21.4956697311524,21.3314558892525,21.4956697311524,6696.95067892554,0.0,1.0
2019-03-05,27.5,27.545,27.46,27.46,3620,21.4022779727259,21.4372998821358,21.3711473865838,21.3711473865838,4651.37403256149,0.0,1.0
2019-03-06,27.45,27.545,27.42,27.545,2861,21.3633647400482,21.4372998821358,21.3400168004416,21.4372998821358,3676.12737766807,0.0,1.0
2019-03-07,27.126,27.29,27.09,27.29,7062,21.1112069922969,21.2388423954796,21.0831894647689,21.2388423954796,9074.03409335611,0.0,1.0
2019-03-08,27.102,27.121,27.0,27.0,3502,21.0925286406116,21.1073156690291,21.0131456459491,21.0131456459491,4499.75465801942,0.0,1.0
2019-03-11,27.352,27.352,27.161,27.24,7564,21.287094804,21.287094804,21.1384462551712,21.199929162802,9719.05889013675,0.0,1.0
2019-03-12,27.354,27.4,27.291,27.4,7509,21.2886513333071,21.3244515073706,21.2396206601332,21.3244515073706,9648.38884268071,0.0,1.0
2019-03-13,27.526,27.53,27.407,27.463,155584,21.4225128537183,21.4256259123325,21.3298993599454,21.3734821805444,199911.430243659,0.0,1.0
2019-03-14,27.464,27.48,27.409,27.436,4050,21.374260445198,21.3867126796548,21.3314558892525,21.3524690348985,5203.88531267238,0.0,1.0
2019-03-15,27.5825,27.5915,27.49,27.49,1364,21.5295553741681,21.5365803355881,21.4573543817957,21.4573543817957,1747.48290645801,0.08104,1.0
2019-03-18,27.76,27.76,27.627,27.661,5556,21.6681032243961,21.6681032243961,21.5642899056337,21.590828648776,7118.04620841696,0.0,1.0
2019-03-19,27.7224,27.83,27.68,27.825,5895,21.6387544966858,21.7227418132184,21.6056591228849,21.718839056874,7552.35464337978,0.0,1.0
2019-03-20,27.761,27.914,27.646,27.666,4140,21.668883775665,21.7883081198052,21.5791203797426,21.5947314051204,5303.9437190148,0.0,1.0
2019-03-21,27.756,27.77,27.59,27.59,3932,21.6649810193206,21.675908737085,21.5354095086848,21.5354095086848,5037.4653872382,0.0,1.0
2019-03-22,27.395,27.477,27.395,27.455,3403,21.3832020112511,21.4472072153002,21.3832020112511,21.4300350873846,4359.7392453641,0.0,1.0
2019-03-25,27.397,27.424,27.321,27.354,2391,21.3847631137889,21.405837998049,21.3254412173533,21.3511994092266,3063.21966960492,0.0,1.0
2019-03-26,27.597,27.63,27.589,27.63,1340,21.540873367567,21.5666315594404,21.5346289574159,21.5666315594404,1716.73540663764,0.0,1.0
2019-03-27,27.555,27.571,27.46,27.56,13230,21.5080902142736,21.5205790345758,21.433937843729,21.5119929706181,16949.5592759821,0.0,1.0
2019-03-28,27.58,27.65,27.447,27.501,8715,21.5276039959959,21.5822425848182,21.4237906772334,21.4659404457535,11165.1858722739,0.0,1.0
2019-03-29,27.546,27.631,27.46,27.59,8705,21.5010652528536,21.5674121107093,21.433937843729,21.5354095086848,11152.3744140154,0.0,1.0
2019-04-01,27.93,27.93,27.772,27.799,20780,21.8007969401075,21.8007969401075,21.6774698396228,21.6985447238829,26622.2102611419,0.0,1.0
2019-04-02,27.79,27.8,27.57,27.72,4742,21.6915197624628,21.6993252751517,21.519798483307,21.6368811736405,6075.19350617589,0.0,1.0
2019-04-03,27.948,28.029,27.889,27.93,4262,21.8148468629475,21.8780715157276,21.768794338083,21.8007969401075,5460.24350976837,0.0,1.0
2019-04-04,27.839,27.88,27.766,27.837,3104,21.7297667746385,21.761769376663,21.6727865320095,21.7282056721007,3976.67664343524,0.0,1.0
2019-04-05,27.83,27.859,27.765,27.77,9376,21.7227418132184,21.7453778000163,21.6720059807406,21.675908737085,12012.0232631601,0.0,1.0
2019-04-08,27.84,27.84,27.76,27.77,15445,21.7305473259074,21.7305473259074,21.6681032243961,21.675908737085,19787.2972802375,0.0,1.0
2019-04-09,27.634,27.75,27.586,27.75,9773,21.5697537645159,21.6602977117072,21.5322873036092,21.6602977117072,12520.6381560221,0.0,1.0
2019-04-10,27.79,27.836,27.759,27.759,2732,21.6915197624628,21.7274251208318,21.6673226731272,21.6673226731272,3500.09039621943,0.0,1.0
2019-04-11,27.752,27.795,27.691,27.71,6553,21.661858814245,21.6954225188073,21.6142451868427,21.6290756609516,8395.34859678839,0.0,1.0
2019-04-12,27.912,27.96,27.86,27.96,6193,21.7867470172675,21.8242134781742,21.7461583512852,21.8242134781742,7934.13609948274,0.0,1.0
2019-04-15,27.937,27.98,27.9,27.98,4263,21.8062607989897,21.839824503552,21.7773804020408,21.839824503552,5461.52465559422,0.0,1.0
2019-04-16,27.9311,27.969,27.93,27.931,9125,21.8016555465033,21.8312384395942,21.8007969401075,21.8015774913764,11690.455660872,0.0,1.0
2019-04-17,27.892,27.91,27.8,27.83,5667,21.7711359918897,21.7851859147297,21.6993252751517,21.7227418132184,7260.25339508617,0.0,1.0
2019-04-18,27.84,27.91,27.8,27.91,2437,21.7305473259074,21.7851859147297,21.6993252751517,21.7851859147297,3122.15237759397,0.0,1.0
2019-04-22,27.825,27.839,27.78,27.836,2991,21.718839056874,21.7297667746385,21.6837142497739,21.7274251208318,3831.90716511431,0.0,1.0
2019-04-23,27.885,27.892,27.819,27.83,19101,21.7656721330074,21.7711359918897,21.7141557492607,21.7227418132184,24471.1664195415,0.0,1.0
2019-04-24,27.692,27.77,27.663,27.751,9320,21.6150257381116,21.675908737085,21.5923897513138,21.6610782629761,11940.2790969125,0.0,1.0
2019-04-25,27.706,27.71,27.63,27.65,7483,21.625953455876,21.6290756609516,21.5666315594404,21.5822425848182,9586.81421482796,0.0,1.0
2019-04-26,27.7696,27.81,27.67,27.67,4725,21.6755965165775,21.7071307878406,21.597853610196,21.597853610196,6053.41402713644,0.0,1.0
2019-04-29,27.86,27.88,27.75,27.763,4238,21.7461583512852,21.761769376663,21.6602977117072,21.6704448782028,5429.49600994798,0.0,1.0
2019-04-30,27.808,27.85,27.73,27.755,14614,21.7055696853029,21.7383528385963,21.6446866863294,21.6642004680517,18722.665098957,0.0,1.0
2019-05-01,27.66,27.854,27.66,27.799,3913,21.5900480975071,21.7414750436718,21.5900480975071,21.6985447238829,5013.12361654707,0.0,1.0
2019-05-02,27.61,27.68,27.565,27.66,5916,21.5510205340626,21.6056591228849,21.5158957269625,21.5900480975071,7579.25870572258,0.0,1.0
2019-05-03,27.876,27.9,27.66,27.66,3315,21.7586471715874,21.7773804020408,21.5900480975071,21.5900480975071,4246.99841268938,0.0,1.0
2019-05-06,27.627,27.67,27.411,27.42,6681,21.5642899056337,21.597853610196,21.3956908315534,21.4027157929734,8559.33526249706,0.0,1.0
2019-05-07,27.28,27.425,27.23,27.425,9465,21.2934386153288,21.4066185493179,21.2544110518842,21.4066185493179,12126.0452416606,0.0,1.0
2019-05-08,27.214,27.29,27.2,27.21,12603,21.241922231582,21.3012441280177,21.2309945138175,21.2388000265064,16146.2808431747,0.0,1.0
2019-05-09,27.05,27.17,26.88,26.91,9162,21.113911823484,21.2075779757508,20.9812181077726,21.0046346458393,11737.8580564284,0.0,1.0
2019-05-10,27.316,27.32,27.0,27.0,28133,21.3215384610088,21.3246606660844,21.0748842600395,21.0748842600395,36042.4755186095,0.0,1.0
2019-05-13,26.825,26.939,26.75,26.939,8137,20.9382877879836,21.0272706326371,20.8797464428169,21.0272706326371,10424.6835849332,0.0,1.0
2019-05-14,27.041,27.122,26.96,26.963,8343,21.106886862064,21.1701115148441,21.0436622092838,21.0460038630905,10688.5996250581,0.0,1.0
2019-05-15,27.075,27.12,26.97,26.97,3338,21.1334256052062,21.1685504123063,21.0514677219727,21.0514677219727,4276.46476668391,0.0,1.0
2019-05-16,27.26,27.4,27.21,27.21,16297,21.277827589951,21.3871047675956,21.2388000265064,21.2388000265064,20878.8335238608,0.0,1.0
2019-05-17,27.12,27.24,27.03,27.03,12772,21.1685504123063,21.2622165645731,21.0983007981062,21.0983007981062,16362.7944877432,0.0,1.0
2019-05-20,27.095,27.14,27.018,27.054,12542,21.149036630584,21.1841614376841,21.0889341828795,21.1170340285595,16068.130947798,0.0,1.0
2019-05-21,27.24,27.269,27.132,27.158,8896,21.2622165645731,21.284852551371,21.177917027533,21.1982113605241,11397.0732667526,0.0,1.0
2019-05-22,27.09,27.13,27.04,27.062,4428,21.1451338742396,21.1763559249952,21.1061063107951,21.1232784387107,5672.9137168593,0.0,1.0
2019-05-23,26.89,26.92,26.818,26.848,18629,20.9890236204615,21.0124401585282,20.9328239291014,20.9562404671681,23866.4655897407,0.0,1.0
2019-05-24,27.18,27.18,27.123,27.145,2457,21.2153834884397,21.2153834884397,21.170892066113,21.1880641940286,3147.77529411096,0.0,1.0
2019-05-28,26.95,27.17,26.95,27.17,2503,21.0358566965949,21.2075779757508,21.0358566965949,21.2075779757508,3206.70800210001,0.0,1.0
2019-05-29,26.741,26.78,26.65,26.771,3922,20.8727214813969,20.9031629808836,20.8016913159278,20.8961380194636,5024.6539289797,0.0,1.0
2019-05-30,26.79,26.8,26.72,26.754,7970,20.9109684935725,20.9187740062614,20.8563299047502,20.8828686478924,10210.7322320164,0.0,1.0
2019-05-31,26.665,26.683,26.651,26.651,2770,20.8133995849612,20.8274495078012,20.8024718671967,20.8024718671967,3548.77393760168,0.0,1.0
2019-06-03,26.808,26.96,26.77,26.77,31566,20.9250184164125,21.0436622092838,20.8953574681947,20.8953574681947,40440.649138749,0.0,1.0
2019-06-04,27.09,27.09,26.88,26.96,7213,21.1451338742396,21.1451338742396,20.9812181077726,21.0436622092838,9240.90484184871,0.0,1.0
2019-06-05,27.12,27.18,27.11,27.176,2660,21.1685504123063,21.2153834884397,21.1607448996174,21.2122612833642,3407.8478967583,0.0,1.0
2019-06-06,27.244,27.26,27.22,27.259,2700,21.2653387696487,21.277827589951,21.2466055391953,21.2770470386821,3459.09372979226,0.0,1.0
2019-06-07,27.5239,27.5436,27.5239,27.5268,1588,21.4838150698111,21.4991919298083,21.4838150698111,21.4860786684909,2034.45957144819,0.0,1.0
2019-06-10,27.5601,27.5999,27.55,27.55,3465,21.5120710257449,21.5431369662468,21.5041874579292,21.5041874579292,4439.17028656674,0.0,1.0
2019-06-11,27.7,27.88,27.69,27.87,11837,21.6212701482627,21.761769376663,21.6134646355738,21.7539638639741,15164.9231405744,0.0,1.0
2019-06-12,27.522,27.66,27.522,27.66,9760,21.4823320224002,21.5900480975071,21.4823320224002,21.5900480975071,12503.9832602861,0.0,1.0
2019-06-13,27.506,27.57,27.499,27.5,7748,21.469843202098,21.519798483307,21.4643793432157,21.4651598944846,9926.31785867791,0.0,1.0
2019-06-14,27.377,27.39,27.311,27.378,3290,21.3691520884111,21.3792992549067,21.3176357046644,21.36993263968,4214.96976704316,0.0,1.0
2019-06-17,27.34,27.372,27.32,27.352,6056,21.3402716914622,21.3652493320667,21.3246606660844,21.3496383066889,7758.61912134144,0.0,1.0
2019-06-18,27.64,27.64,27.59,27.59,4676,21.5744370721293,21.5744370721293,21.5354095086848,21.5354095086848,5990.63788166984,0.0,1.0
2019-06-19,27.7562,27.79,27.59,27.59,14128,21.6651371295743,21.6915197624628,21.5354095086848,21.5354095086848,18100.0282275945,0.0,1.0
2019-06-20,27.96,28.0,27.8811,28.0,3020,21.8242134781742,21.8554355289298,21.7626279830587,21.8554355289298,3869.06039406393,0.0,1.0
2019-06-21,27.875,27.93,27.781,27.781,6695,21.7578666203185,21.8007969401075,21.6844948010428,21.6844948010428,8577.27130405895,0.0,1.0
2019-06-24,27.909,27.95,27.889,27.9,14515,21.7844053634608,21.8164079654853,21.768794338083,21.7773804020408,18595.831662198,0.0,1.0
2019-06-25,27.87,28.02,27.811,28.02,4650,21.7539638639741,21.8710465543076,21.7079113391095,21.8710465543076,5957.32809019776,0.0,1.0
2019-06-26,27.789,27.845,27.784,27.83,1709,21.6907392111939,21.7344500822518,21.6868364548495,21.7227418132184,2189.47821637592,0.0,1.0
2019-06-27,27.805,27.86,27.772,27.774,8871,21.7032280314962,21.7461583512852,21.6774698396228,21.6790309421606,11365.0446211063,0.0,1.0
2019-06-28,27.579,27.604,27.53,27.557,99626,21.7831564814306,21.802902625672,21.7444540387173,21.7657798744981,126133.485582873,0.3284,1.0
2019-07-01,27.668,27.783,27.61,27.783,19994,21.8534527549302,21.944285018441,21.80764170029,21.944285018441,25313.8027296487,0.0,1.0
2019-07-02,27.795,27.818,27.787,27.818,663,21.9537631676769,21.9719296203791,21.9474444015197,21.9719296203791,839.404381802394,0.0,1.0
2019-07-03,28.078,28.083,28.06,28.063,1935,22.1772895204905,22.1812387493388,22.1630722966366,22.1654418339456,2449.84536770381,0.0,1.0
2019-07-05,27.852,27.9,27.785,27.795,1851,21.9987843765475,22.0366969734912,21.9458647099804,21.9537631676769,2343.49549127636,0.0,1.0
2019-07-08,27.686,27.729,27.65,27.686,3882,21.8676699787841,21.9016333468794,21.8392355310764,21.8676699787841,4914.88357489727,0.0,1.0
2019-07-09,27.59,27.6,27.51,27.51,10628,21.7918447848968,21.7997432425934,21.7286571233241,21.7286571233241,13455.7915079877,0.0,1.0
2019-07-10,27.635,27.73,27.597,27.73,6020,21.8273878445315,21.9024231926491,21.7973737052844,21.9024231926491,7621.74114396742,0.0,1.0
2019-07-11,27.693,27.719,27.62,27.706,12103,21.8731988991717,21.8937348891828,21.8155401579866,21.8834668941773,15323.2446952554,0.0,1.0
2019-07-12,27.82,27.82,27.706,27.75,6669,21.9735093119184,21.9735093119184,21.8834668941773,21.9182201080423,8443.42054636525,0.0,1.0
2019-07-15,27.791,27.791,27.773,27.78,1212,21.9506037845983,21.9506037845983,21.9363865607444,21.9419154811321,1534.47678845324,0.0,1.0
2019-07-16,27.653,27.74,27.62,27.705,3821,21.8416050683853,21.9103216503457,21.8155401579866,21.8826770484076,4837.65330749163,0.0,1.0
2019-07-17,27.672,27.714,27.61,27.692,5186,21.8566121380089,21.8897856603345,21.80764170029,21.8724090534021,6565.83879943771,0.0,1.0
2019-07-18,27.657,27.657,27.472,27.492,965,21.844764451464,21.844764451464,21.698642984077,21.7144398994702,1221.75750895823,0.0,1.0
2019-07-19,27.63,27.682,27.63,27.682,2598,21.8234386156832,21.8645105957055,21.8234386156832,21.8645105957055,3289.2497495062,0.0,1.0
2019-07-22,27.597,27.6,27.564,27.564,1584,21.7973737052844,21.7997432425934,21.7713087948857,21.7713087948857,2005.45481263196,0.0,1.0
2019-07-23,27.701,27.713,27.666,27.67,2213,21.879517665329,21.8889958145649,21.8518730633909,21.8550324464696,2801.81281588038,0.0,1.0
2019-07-24,27.74,27.74,27.67,27.67,2100,21.9103216503457,21.9103216503457,21.8550324464696,21.8550324464696,2658.74691068631,0.0,1.0
2019-07-25,27.509,27.67,27.484,27.67,4184,21.7278672775544,21.8550324464696,21.7081211333129,21.8550324464696,5297.23670205311,0.0,1.0
2019-07-26,27.566,27.61,27.514,27.59,22533,21.772888486425,21.80764170029,21.7318165064027,21.7918447848968,28528.3543516641,0.0,1.0
2019-07-29,27.54,27.546,27.515,27.546,873,21.7523524964139,21.7570915710318,21.7326063521724,21.7570915710318,1105.27907287102,0.0,1.0
2019-07-30,27.271,27.36,27.241,27.36,1104,21.5398839843755,21.6101802578752,21.5161886112858,21.6101802578752,1397.74123304652,0.0,1.0
2019-07-31,27.068,27.316,27.068,27.316,1859,21.3795452931347,21.5754270440102,21.3795452931347,21.5754270440102,2353.62405093612,0.0,1.0
2019-08-01,26.96,27.28,26.91,27.19,14227,21.2942419500115,21.5469925963025,21.2547496615286,21.4759064770331,18012.377284921,0.0,1.0
2019-08-02,26.889,26.9,26.82,26.834,15666,21.2381629003657,21.246851203832,21.1836635422592,21.1947213830345,19834.2519537199,0.0,1.0
2019-08-05,26.35,26.43,26.23,26.42,5047,20.8124360305194,20.8756236920922,20.7176545381603,20.8677252343956,6389.85507534944,0.0,1.0
2019-08-06,26.38,26.46,26.24,26.46,437823,20.8361314036092,20.8993190651819,20.7255529958569,20.8993190651819,554314.546989244,0.0,1.0
2019-08-07,26.48,26.57,26.29,26.29,28566,20.9151159805751,20.9862020998444,20.7650452843399,20.7650452843399,36166.5544050787,0.0,1.0
2019-08-08,26.809,26.869,26.69,26.71,7011,21.174975238793,21.2223659849725,21.0809835922036,21.0967805075967,8876.41647181987,0.0,1.0
2019-08-09,26.654,26.718,26.638,26.67,2411,21.0525491444958,21.103099273754,21.0399116121813,21.0651866768104,3052.49466745938,0.0,1.0
2019-08-12,26.4,26.55,26.34,26.49,17278,20.8519283190024,20.9704051844513,20.8045375728228,20.9230144382717,21875.156725161,0.0,1.0
2019-08-13,26.566,26.628,26.423,26.423,20141,20.9830427167658,21.0320131544847,20.8700947717045,20.8700947717045,25499.9150133967,0.0,1.0
2019-08-14,25.954,26.175,25.91,26.175,25056,20.4996571057344,20.6742130208291,20.4649038918694,20.6742130208291,31722.6488543601,0.0,1.0
2019-08-15,26.04,26.053,25.97,25.97,1579,20.5675838419251,20.5778518369307,20.5122946380489,20.5122946380489,1999.12446284461,0.0,1.0
2019-08-16,26.3403,26.3403,26.31,26.338,2059,20.8047745265537,20.8047745265537,20.7808421997331,20.8029578812835,2606.83804243006,0.0,1.0
2019-08-19,26.497,26.558,26.43,26.49,860,20.9285433586593,20.9767239506085,20.8756236920922,20.9230144382717,1088.82016342392,0.0,1.0
2019-08-20,26.404,26.491,26.33,26.4,12683,20.855087702081,20.9238042840414,20.7966391151262,20.8519283190024,16057.5652705879,0.0,1.0
2019-08-21,26.575,26.643,26.511,26.59,5582,20.9901513286927,21.0438608410296,20.9396011994346,21.0019990152376,7067.20250259572,0.0,1.0
2019-08-22,26.514,26.58,26.409,26.49,4204,20.9419707367435,20.994100557541,20.8590369309293,20.9230144382717,5322.55810120251,0.0,1.0
2019-08-23,26.246,26.55,26.246,26.55,1627,20.7302920704749,20.9704051844513,20.7302920704749,20.9704051844513,2059.89582080315,0.0,1.0
2019-08-26,26.38,26.4,26.31,26.4,1923,20.8361314036092,20.8519283190024,20.7808421997331,20.8519283190024,2434.65252821418,0.0,1.0
2019-08-27,26.44,26.515,26.43,26.479,3787,20.8835221497888,20.9427605825132,20.8756236920922,20.9143261348055,4794.60692893764,0.0,1.0
2019-08-28,26.414,26.45,26.414,26.43,771,20.8629861597776,20.8914206074853,20.8629861597776,20.8756236920922,976.139937209118,0.0,1.0
2019-08-29,26.599,26.64,26.48,26.6,2597,21.0091076271646,21.0414913037206,20.9151159805751,21.0098974729342,3287.98367954873,0.0,1.0
2019-08-30,26.75,26.77,26.64,26.77,7016,21.1283743383831,21.1441712537763,21.0414913037206,21.1441712537763,8882.74682160722,0.0,1.0
2019-09-03,26.64,26.64,26.59,26.6,5028,21.0414913037206,21.0414913037206,21.0019990152376,21.0098974729342,6365.79974615751,0.0,1.0
2019-09-04,26.966,26.966,26.934,26.935,4568,21.2989810246295,21.2989810246295,21.2737059600004,21.27449580577,5783.40756572146,0.0,1.0
2019-09-05,27.104,27.16,27.08,27.14,2480,21.4079797408424,21.4522111039434,21.3890234423706,21.4364141885502,3139.85349452479,0.0,1.0
2019-09-06,27.117,27.16,27.117,27.15,6479,21.418247735848,21.4522111039434,21.418247735848,21.4443126462468,8202.86725444601,0.0,1.0
2019-09-09,27.14,27.19,27.11,27.19,12339,21.4364141885502,21.4759064770331,21.4127188154604,21.4759064770331,15622.0372052183,0.0,1.0
2019-09-10,27.093,27.129,27.02,27.02,1230,21.3992914373762,21.4277258850839,21.3416326961911,21.3416326961911,1557.2660476877,0.0,1.0
2019-09-11,27.275,27.275,27.216,27.24,5998,21.5430433674542,21.5430433674542,21.4964424670443,21.5153987655161,7593.88760490308,0.0,1.0
2019-09-12,27.419,27.44,27.31,27.31,16733,21.6567811582851,21.6733679194479,21.5706879693922,21.5706879693922,21185.14859834,0.0,1.0
2019-09-13,27.558,27.63,27.52,27.53,16180,21.7665697202677,21.8234386156832,21.7365555810207,21.7444540387173,20485.0119118593,0.0,1.0
2019-09-16,27.346,27.46,27.346,27.46,2355,21.5991224171,21.6891648348411,21.5991224171,21.6891648348411,2981.59474984107,0.0,1.0
2019-09-17,27.51,27.53,27.3,27.3,33923,21.7286571233241,21.7444540387173,21.5627895116957,21.5627895116957,42948.8911672436,0.0,1.0
2019-09-18,27.478,27.501,27.46,27.463,4003,21.703382058695,21.7215485113971,21.6891648348411,21.6915343721501,5068.07803975109,0.0,1.0
2019-09-19,27.581,27.656,27.57,27.6,6260,21.7847361729699,21.8439746056943,21.7760478695036,21.7997432425934,7925.59793376014,0.0,1.0
2019-09-20,27.06,27.16,27.06,27.16,3095,21.7133341153927,21.7935755570608,21.7133341153927,21.7935755570608,3857.10916411629,0.4306,1.0
2019-09-23,27.027,27.07,27.0,27.02,11491,21.6868544396422,21.7213582595595,21.6651892503918,21.6812375387254,14320.5303408272,0.0,1.0
2019-09-24,27.006,27.054,26.977,27.054,11890,21.6700037368919,21.7085196288926,21.6467337188082,21.7085196288926,14817.7796320978,0.0,1.0
2019-09-25,26.98,27.0,26.85,26.94,211419,21.6491409620582,21.6651892503918,21.5448270878896,21.617044385391,263478.566193312,0.0,1.0
2019-09-26,27.07,27.13,27.035,27.06,19779,21.7213582595595,21.7695031245604,21.6932737549757,21.7133341153927,24649.3577244123,0.0,1.0
2019-09-27,26.95,27.0,26.885,26.966,5531,21.6250685295578,21.6651892503918,21.5729115924735,21.6379071602247,6892.94694239973,0.0,1.0
2019-09-30,27.03,27.08,26.97,26.97,88733,21.6892616828923,21.7293824037263,21.6411168178914,21.6411168178914,110582.509679977,0.0,1.0
2019-10-01,26.886,27.03,26.829,27.03,14095,21.5737140068902,21.6892616828923,21.5279763851393,21.6892616828923,17565.7362417509,0.0,1.0
2019-10-02,26.457,26.61,26.42,26.61,4125,21.2294782221339,21.3522476278862,21.1997888887167,21.3522476278862,5140.735154113,0.0,1.0
2019-10-03,26.61,26.61,26.45,26.45,9480,21.3522476278862,21.3522476278862,21.2238613212172,21.2238613212172,11814.3440632705,0.0,1.0
2019-10-04,26.86,26.86,26.67,26.683,15370,21.5528512320565,21.5528512320565,21.400392492887,21.4108238803039,19154.6907439313,0.0,1.0
2019-10-07,26.816,26.91,26.8,26.82,3156,21.5175449977225,21.5929719528905,21.5047063670556,21.5207546553892,3933.1297324559,0.0,1.0
2019-10-08,26.542,26.63,26.542,26.575,7228,21.2976834475518,21.3682959162198,21.2976834475518,21.3241631233023,9007.81422883121,0.0,1.0
2019-10-09,26.733,26.745,26.686,26.686,14127,21.4509446011379,21.4605735741381,21.4132311235539,21.4132311235539,17605.6158841586,0.0,1.0
2019-10-10,26.839,26.865,26.75,26.752,8599,21.5360005293061,21.5568633041399,21.4645856462215,21.4661904750549,10716.4076582346,0.0,1.0
2019-10-11,27.325,27.374,27.316,27.34,2666,21.9259739358132,21.9652922422306,21.9187522060631,21.9380101520634,3322.47270808854,0.0,1.0
2019-10-14,27.191,27.216,27.09,27.09,1233,21.8184504039779,21.838510764395,21.7374065478931,21.7374065478931,1536.61247152032,0.0,1.0
2019-10-15,27.5,27.56,27.465,27.465,34225,22.0663964587324,22.1145413237333,22.0383119541486,22.0383119541486,42652.5237938223,0.0,1.0
2019-10-16,27.535,27.57,27.455,27.455,22415,22.0944809633163,22.1225654679001,22.0302878099818,22.0302878099818,27934.4432677436,0.0,1.0
2019-10-17,27.601,27.65,27.53,27.64,3810,22.1474403148172,22.1867586212346,22.0904688912328,22.1787344770678,4748.16992416254,0.0,1.0
2019-10-18,27.595,27.62,27.523,27.53,3582,22.1426258283171,22.1626861887341,22.0848519903161,22.0904688912328,4464.02747200794,0.0,1.0
2019-10-21,27.765,27.776,27.7,27.7,1813,22.2790362791529,22.2878628377364,22.2268793420686,22.2268793420686,2259.43099015924,0.0,1.0
2019-10-22,27.694,27.803,27.681,27.78,3983,22.2220648555686,22.3095280269868,22.2116334681517,22.2910724954031,4963.76924092897,0.0,1.0
2019-10-23,27.725,27.74,27.57,27.67,8611,22.2469397024857,22.2589759187359,22.1225654679001,22.2028069095682,10731.3625241374,0.0,1.0
2019-10-24,27.732,27.81,27.679,27.81,5384,22.2525566034024,22.3151449279036,22.2100286393183,22.3151449279036,6709.74983508954,0.0,1.0
2019-10-25,27.802,27.802,27.753,27.753,1048,22.3087256125701,22.3087256125701,22.2694073061527,22.2694073061527,1306.05828885101,0.0,1.0
2019-10-28,27.895,27.93,27.81,27.81,3100,22.3833501533215,22.4114346579053,22.3151449279036,22.3151449279036,3863.34035824248,0.0,1.0
2019-10-29,27.84,27.89,27.83,27.83,1716,22.339217360404,22.3793380812381,22.3311932162372,22.3311932162372,2138.545824111,0.0,1.0
2019-10-30,27.966,27.966,27.79,27.81,3739,22.4403215769058,22.4403215769058,22.2990966395699,22.3151449279036,4659.68696757054,0.0,1.0
2019-10-31,27.893,27.893,27.813,27.813,2694,22.3817453244881,22.3817453244881,22.3175521711536,22.3175521711536,3357.36739519525,0.0,1.0
2019-11-01,28.151,28.151,28.11,28.11,1176,22.5887682439919,22.5887682439919,22.5558692529079,22.5558692529079,1465.57685848166,0.0,1.0
2019-11-04,28.211,28.24,28.195,28.224,1532,22.6369131089927,22.6601831270765,22.6240744783258,22.6473444964096,1909.23788026693,0.0,1.0
2019-11-05,28.164,28.166,28.118,28.15,5958,22.5991996314087,22.6008044602421,22.5622885682414,22.5879658295752,7425.09092077702,0.0,1.0
2019-11-06,28.16,28.2,28.074,28.151,46835,22.595989973742,22.6280865504092,22.5269823339074,22.5887682439919,58367.5953800925,0.0,1.0
2019-11-07,28.267,28.285,28.26,28.26,3723,22.6818483163269,22.6962917758271,22.6762314154101,22.6762314154101,4639.7471463667,0.0,1.0
2019-11-08,28.145,28.152,28.07,28.137,8973,22.5839537574918,22.5895706584085,22.5237726762407,22.5775344421583,11182.5009788741,0.0,1.0
2019-11-11,28.146,28.197,28.09,28.12,14136,22.5847561719084,22.6256793071592,22.5398209645743,22.5638933970747,17616.8320335858,0.0,1.0
2019-11-12,28.132,28.168,28.13,28.168,1054,22.5735223700749,22.6024092890754,22.5719175412416,22.6024092890754,1313.53572180245,0.0,1.0
2019-11-13,28.053,28.098,27.97,28.028,5522,22.5101316311571,22.5462402799078,22.4435312345726,22.4900712707401,6881.73079297258,0.0,1.0
2019-11-14,28.006,28.05,27.96,28.05,4108,22.4724181535731,22.5077243879071,22.4355070904057,22.5077243879071,5119.54909408391,0.0,1.0
2019-11-15,28.27,28.37,28.18,28.213,6526,22.6842555595769,22.764497001245,22.6120382620756,22.6385179378261,8132.95457351306,0.0,1.0
2019-11-18,28.29,28.333,28.26,28.28,2161,22.7003038479105,22.7348076678278,22.6762314154101,22.6922797037437,2693.12210134259,0.0,1.0
2019-11-19,28.214,28.357,28.103,28.357,16802,22.6393203522428,22.7540656138282,22.5502523519912,22.7540656138282,20939.3047416742,0.0,1.0
2019-11-20,28.127,28.215,28.05,28.18,6458,22.5695102979915,22.6401227666595,22.5077243879071,22.6120382620756,8048.21033339677,0.0,1.0
2019-11-21,27.995,28.04,27.96,27.99,11570,22.4635915949896,22.4997002437402,22.4355070904057,22.4595795229062,14418.9832080211,0.0,1.0
2019-11-22,28.05,28.09,27.9,28.09,7143,22.5077243879071,22.5398209645743,22.3873622254049,22.5398209645743,8901.88392868581,0.0,1.0
2019-11-25,28.25,28.33,28.1,28.28,8489,22.6682072712433,22.7324004245778,22.5478451087411,22.6922797037437,10579.3213874582,0.0,1.0
2019-11-26,28.371,28.378,28.3,28.3,3827,22.7652994156617,22.7709163165785,22.7083279920774,22.7083279920774,4769.35598419161,0.0,1.0
2019-11-27,28.466,28.519,28.38,28.43,7602,22.8415287852464,22.8840567493305,22.7725211454118,22.8126418662459,9473.90754947078,0.0,1.0
2019-11-29,28.195,28.226,28.105,28.19,2989,22.6240744783258,22.6489493252429,22.5518571808245,22.6200624062424,3725.00784864091,0.0,1.0
2019-12-02,28.075,28.095,28.03,28.03,18988,22.5277847483241,22.5438330366577,22.4916760995734,22.4916760995734,23663.5828136478,0.0,1.0
2019-12-03,27.986,27.99,27.901,27.943,6168,22.4563698652395,22.4595795229062,22.3881646398216,22.4218660453222,7686.8010740773,0.0,1.0
2019-12-04,28.219,28.25,28.145,28.17,6548,22.6433324243262,22.6682072712433,22.5839537574918,22.6040141179088,8160.37182766831,0.0,1.0
2019-12-05,28.247,28.249,28.202,28.215,13020,22.6658000279932,22.6674048568266,22.6296913792426,22.6401227666595,16226.0295046185,0.0,1.0
2019-12-06,28.458,28.48,28.41,28.421,3625,22.835109469913,22.85276258708,22.7965935779123,22.8054201364958,4517.61574149323,0.0,1.0
2019-12-09,28.375,28.466,28.34,28.466,6556,22.7685090733284,22.8415287852464,22.7404245687446,22.8415287852464,8170.34173827025,0.0,1.0
2019-12-10,28.341,28.39,28.32,28.32,2857,22.7412269831613,22.7805452895787,22.724376280411,22.724376280411,3560.50432370928,0.0,1.0
2019-12-11,28.46,28.52,28.351,28.351,5642,22.8367142987463,22.8848591637472,22.7492511273281,22.7492511273281,7031.27945200134,0.0,1.0
2019-12-12,28.527,28.59,28.37,28.465,6059,22.890476064664,22.9410281729149,22.764497001245,22.8407263708297,7550.9610421262,0.0,1.0
2019-12-13,28.776,28.794,28.67,28.69,6218,23.0902772544176,23.1047207139179,23.0052213262494,23.021269614583,7749.11301533928,0.0,1.0
2019-12-16,29.035,29.035,28.977,29.03,1112,23.298102588338,23.298102588338,23.2515625521705,23.2940905162546,1385.81757366634,0.0,1.0
2019-12-17,28.86,28.986,28.86,28.929,12706,23.1576800654188,23.2587842819206,23.1576800654188,23.2130466601698,15834.7105134932,0.0,1.0
2019-12-18,28.802,28.872,28.802,28.809,3434,23.1111400292513,23.167309038419,23.1111400292513,23.1167569301681,4279.58412587248,0.0,1.0
2019-12-19,28.806,28.87,28.7,28.7,2939,23.114349686918,23.1657042095856,23.0292937587498,23.0292937587498,3662.69590737893,0.0,1.0
2019-12-20,28.6,28.7,28.588,28.633,5087,23.1376197050018,23.2185204732011,23.1279116128179,23.1643169585076,6287.95018048243,0.235,1.0
2019-12-23,28.644,28.67,28.61,28.67,2400,23.1732160430095,23.1942502427413,23.1457097818217,23.1942502427413,2966.59729372083,0.0,1.0
2019-12-24,28.63,28.65,28.58,28.58,4857,23.1618899354616,23.1780700891014,23.1214395513619,23.1214395513619,6003.65127316752,0.0,1.0
2019-12-26,28.749,28.776,28.745,28.745,1184,23.2581618496188,23.2800050570326,23.2549258188908,23.2549258188908,1463.52133156894,0.0,1.0
2019-12-27,28.878,28.908,28.854,28.9,5313,23.3625238405959,23.3867940710557,23.343107656228,23.3803220095997,6567.30475897447,0.0,1.0
2019-12-30,28.67,28.833,28.67,28.833,4601,23.1942502427413,23.3261184949062,23.1942502427413,23.3261184949062,5687.21422850397,0.0,1.0
2019-12-31,28.738,28.738,28.603,28.69,10015,23.2492627651168,23.2492627651168,23.1400467280478,23.2104303963812,12379.3632902559,0.0,1.0
2020-01-02,28.93,28.93,28.864,28.869,3298,23.4045922400595,23.4045922400595,23.351197733048,23.3552427714579,4076.5991144547,0.0,1.0
2020-01-03,28.619,28.76,28.614,28.71,4873,23.1529908509597,23.2670609341207,23.1489458125497,23.226610550021,6023.42858845899,0.0,1.0
2020-01-06,28.706,28.75,28.64,28.651,57876,23.223374519293,23.2589708573007,23.1699800122815,23.1788790967834,71539.4937380779,0.0,1.0
2020-01-07,28.645,28.688,28.635,28.688,22223,23.1740250506915,23.2088123810172,23.1659349738715,23.2088123810172,27469.4548576491,0.0,1.0
2020-01-08,28.686,28.93,28.597,28.597,6675,23.2071943656532,23.4045922400595,23.1351926819558,23.1351926819558,8250.84872316105,0.0,1.0
2020-01-09,28.704,28.73,28.63,28.67,34965,23.2217565039291,23.2427907036609,23.1618899354616,23.1942502427413,43219.6143228952,0.0,1.0
2020-01-10,28.645,28.77,28.639,28.77,2296,23.1740250506915,23.2751510109406,23.1691710045995,23.2751510109406,2838.04474432626,0.0,1.0
2020-01-13,28.819,28.86,28.71,28.71,11843,23.3147923873583,23.34796170232,23.226610550021,23.226610550021,14638.9215623066,0.0,1.0
2020-01-14,28.898,28.92,28.876,28.876,967,23.3787039942357,23.3965021632396,23.3609058252319,23.3609058252319,1195.29149292835,0.0,1.0
2020-01-15,28.906,28.99,28.874,28.937,4614,23.3851760556917,23.4531327009791,23.3592878098679,23.4102552938334,5703.28329717828,0.0,1.0
2020-01-16,29.076,29.083,28.95,28.987,3538,23.5227073616305,23.5283704154044,23.4207723936994,23.4507056779331,4373.25884382678,0.0,1.0
2020-01-17,29.135,29.15,29.05,29.132,3620,23.5704388148681,23.582573930098,23.5016731618987,23.5680117918221,4474.61758469558,0.0,1.0
2020-01-21,28.982,29.09,28.982,29.08,3637,23.4466606395231,23.5340334691784,23.4466606395231,23.5259433923585,4495.63098219278,0.0,1.0
2020-01-22,29.054,29.08,29.045,29.08,1498,23.5049091926266,23.5259433923585,23.4976281234887,23.5259433923585,1851.65114416409,0.0,1.0
2020-01-23,28.987,28.999,28.817,28.817,4776,23.4507056779331,23.460413770117,23.3131743719943,23.3131743719943,5903.52861450445,0.0,1.0
2020-01-24,28.924,29.046,28.875,28.988,2471,23.3997381939675,23.4984371311707,23.3600968175499,23.4515146856151,3054.35913032674,0.0,1.0
2020-01-27,28.38,28.46,28.38,28.403,8150,22.9596380149633,23.0243586295228,22.9596380149633,22.9782451916491,10074.0699765936,0.0,1.0
2020-01-28,28.581,28.581,28.498,28.498,2953,23.1222485590439,23.1222485590439,23.0551009214385,23.0551009214385,3650.15075348234,0.0,1.0
2020-01-29,28.553,28.605,28.553,28.605,304,23.0995963439481,23.1416647434117,23.0995963439481,23.1416647434117,375.768990537972,0.0,1.0
2020-01-30,28.49,28.49,28.3603,28.3603,3301,23.0486288599825,23.0486288599825,22.943700563628,22.943700563628,4080.30736107186,0.0,1.0
2020-01-31,28.162,28.28,28.122,28.28,4353,22.7832743402888,22.878737246764,22.7509140330091,22.878737246764,5380.66584148616,0.0,1.0
2020-02-03,28.205,28.24,28.11,28.21,10586,22.8180616706145,22.8463769394843,22.7412059408252,22.8221067090245,13085.1662297203,0.0,1.0
2020-02-04,28.42,28.52,28.39,28.481,34823,22.991998322243,23.0728990904423,22.9677280917832,23.0413477908446,43044.0906496836,0.0,1.0
2020-02-05,28.695,28.695,28.685,28.685,839,23.2144754347911,23.2144754347911,23.2063853579712,23.2063853579712,1037.07297059657,0.0,1.0
2020-02-06,28.725,28.725,28.711,28.711,757,23.2387456652509,23.2387456652509,23.227419557703,23.227419557703,935.714229727779,0.0,1.0
2020-02-07,28.46,28.533,28.45,28.533,850,23.0243586295228,23.0834161903082,23.0162685527028,23.0834161903082,1050.66987485946,0.0,1.0
2020-02-10,28.546,28.546,28.546,28.546,490,23.0939332901742,23.0939332901742,23.0939332901742,23.0939332901742,605.680280801335,0.0,1.0
2020-02-11,28.72,28.785,28.72,28.785,1676,23.234700626841,23.2872861261705,23.234700626841,23.2872861261705,2071.67377678171,0.0,1.0
2020-02-12,28.805,28.82,28.777,28.82,1243,23.3034662798104,23.3156013950403,23.2808140647146,23.3156013950403,1536.45018170624,0.0,1.0
2020-02-13,28.64,28.71,28.64,28.71,1018,23.1699800122815,23.226610550021,23.1699800122815,23.226610550021,1258.33168541992,0.0,1.0
2020-02-14,28.666,28.679,28.63,28.66,1161,23.1910142120133,23.2015313118792,23.1618899354616,23.1861601659214,1435.09144083745,0.0,1.0
2020-02-18,28.51,28.545,28.51,28.545,3919,23.0648090136224,23.0931242824922,23.0648090136224,23.0931242824922,4844.20616420497,0.0,1.0
2020-02-19,28.612,28.64,28.612,28.63,7414,23.1473277971857,23.1699800122815,23.1473277971857,23.1618899354616,9164.31347318592,0.0,1.0
2020-02-20,28.385,28.385,28.28,28.28,1591,22.9636830533733,22.9636830533733,22.878737246764,22.878737246764,1966.60678929576,0.0,1.0
2020-02-21,28.285,28.348,28.28,28.348,3933,22.882782285174,22.9337497691395,22.878737246764,22.9337497691395,4861.511315085,0.0,1.0
2020-02-24,27.31,27.5,27.31,27.5,7042,22.0939997952307,22.2477112548094,22.0939997952307,22.2477112548094,8704.49089265921,0.0,1.0
2020-02-25,26.792,27.26,26.78,27.26,19769,21.6749338159583,22.0535494111311,21.6652257237744,22.0535494111311,24436.1091248196,0.0,1.0
2020-02-26,26.809,26.97,26.74,26.84,5355,21.6886869465522,21.8189371833531,21.6328654164947,21.713766184694,6619.2202116146,0.0,1.0
2020-02-27,26.05,26.628,26.02,26.32,43039,21.0746501159195,21.5422565561115,21.0503798854597,21.2930821900576,53199.7420518544,0.0,1.0
2020-02-28,25.71,25.71,25.354,25.425,9856,20.7995875040418,20.7995875040418,20.5115807692523,20.5690203146738,12182.8262195469,0.0,1.0
2020-03-02,26.053,26.053,25.61,25.74,6727,21.0770771389654,21.0770771389654,20.7186867358425,20.8238577345016,8315.12499785835,0.0,1.0
2020-03-03,26.16,26.534,26.16,26.42,65939,21.1636409609387,21.4662098340041,21.1636409609387,21.3739829582569,81506.024562774,0.0,1.0
2020-03-04,26.898,26.898,26.523,26.523,10889,21.7606886302496,21.7606886302496,21.4573107495022,21.4573107495022,13459.6991380525,0.0,1.0
2020-03-05,26.32,26.56,26.24,26.56,5870,21.2930821900576,21.4872440337359,21.2283615754981,21.4872440337359,7255.80254755885,0.0,1.0
2020-03-06,26.009,26.035,25.8,25.93,186882,21.0414808009577,21.0625150006896,20.8723981954212,20.9775691940803,231001.514768807,0.0,1.0
2020-03-09,24.11,27.01,24.08,24.22,26898,19.5051752128529,21.8512974906328,19.4809049823931,19.5941660578721,33248.1391693762,0.0,1.0
2020-03-10,24.72,24.88,24.08,24.88,311276,19.9986698988687,20.1281111279876,19.4809049823931,20.1281111279876,384762.724666768,0.0,1.0
2020-03-11,23.56,24.05,23.46,24.05,22477,19.0602209877567,19.4566347519333,18.9793202195574,19.4566347519333,27783.4197379013,0.0,1.0
2020-03-12,21.143,21.64,20.78,21.62,36634,17.1048494203795,17.50692623833,16.811179631816,17.4907460846902,45282.6355242369,0.0,1.0
2020-03-13,22.33,22.33,21.062,22.033,47066,18.0651415389052,18.0651415389052,17.039319798138,17.8248662573533,58177.445094277,0.0,1.0
2020-03-16,19.62,20.255,19.4,19.52,30312,15.872730720704,16.3864505987696,15.6947490306655,15.7918299525047,37468.1238196941,0.0,1.0
2020-03-17,20.409,20.435,19.76,19.97,68110,16.5110377817966,16.5320719815284,15.9859917961831,16.1558834094016,84189.5590313854,0.0,1.0
2020-03-18,19.31,19.822,18.87,19.19,27011,15.6219383392862,16.0361502724666,15.2659749592092,15.524857417447,33387.8164586221,0.0,1.0
2020-03-19,19.86,19.86,18.978,18.978,23881,16.0668925643824,16.0668925643824,15.3533477888645,15.3533477888645,29518.8791547279,0.0,1.0
2020-03-20,19.0,20.08,19.0,20.08,10373,15.4380508931691,16.3155822070967,15.4380508931691,16.3155822070967,12766.3136599197,0.0827,1.0
2020-03-23,18.8,19.262,18.575,19.262,32111,15.2755450942937,15.650933489696,15.0927260705588,15.650933489696,39519.8204891236,0.0,1.0
2020-03-24,20.31,20.67,19.49,20.11,46247,16.5024638758034,16.7949743137793,15.836190100414,16.339958076928,56917.3534975711,0.0,1.0
2020-03-25,20.927,21.2,20.2,20.47,10126,17.0037942653342,17.2256146807993,16.4130856864219,16.6324685149038,12462.3245078904,0.0,1.0
2020-03-26,21.91,21.937,21.09,21.09,15223,17.8025102668072,17.8244485496553,17.1362364914177,17.1362364914177,18735.3314224387,0.0,1.0
2020-03-27,21.52,21.74,21.13,21.26,20984,17.485623959,17.664380337763,17.1687376511928,17.2743664204619,25825.5399440619,0.0,1.0
2020-03-30,21.727,21.852,21.497,21.6,14708,17.6538174608361,17.7553835851333,17.4669357921293,17.5506262785502,18101.507886831,0.0,1.0
2020-03-31,21.634,21.92,21.6,21.6,8844,17.578252264359,17.8106355567509,17.5506262785502,17.5506262785502,10884.5346580863,0.0,1.0
2020-04-01,20.881,21.35,20.845,21.13,8255,16.9664179315929,17.3474940299559,16.9371668877953,17.1687376511928,10159.637449401,0.0,1.0
2020-04-02,21.14,21.14,20.83,20.847,19159,17.1768629411366,17.1768629411366,16.9249789528796,16.9387919457841,23579.4662499181,0.0,1.0
2020-04-03,20.694,20.83,20.52,20.72,7294,16.8144750096443,16.9249789528796,16.6730949646227,16.8356007634981,8976.91042470395,0.0,1.0
2020-04-06,21.75,21.765,21.48,21.595,3803,17.6725056277068,17.6846935626224,17.4531227992249,17.5465636335783,4680.44836100206,0.0,1.0
2020-04-07,22.129,22.48,22.045,22.48,8561,17.9804541165758,18.2656517936022,17.9122016810481,18.2656517936022,10536.23939483,0.0,1.0
2020-04-08,22.297,22.324,22.06,22.06,6719,18.1169589876312,18.1388972704794,17.9243896159638,17.9243896159638,8269.24337038465,0.0,1.0
2020-04-09,22.91,22.94,22.59,22.82,54638,18.6150392611845,18.6394151310158,18.3550299829837,18.5419116516905,67244.3695893848,0.0,1.0
2020-04-13,22.59,22.651,22.555,22.555,1219,18.3550299829837,18.4045942516407,18.3265914681805,18.3265914681805,1500.25415515686,0.0,1.0
2020-04-14,23.026,23.065,22.885,22.885,6104,18.7092926245322,18.740981255313,18.594726036325,18.594726036325,7512.34730359103,0.0,1.0
2020-04-15,22.225,22.497,22.225,22.33,2500,18.058456900036,18.2794647865066,18.058456900036,18.1437724444456,3076.81327964901,0.0,1.0
2020-04-16,22.1,22.31,22.01,22.175,87420,17.9568907757388,18.1275218645581,17.8837631662449,18.0178304503171,107590.006762767,0.0,1.0
2020-04-17,22.75,22.776,22.632,22.64,23718,18.4850346220841,18.5061603759379,18.3891562007476,18.3956564327026,29190.342946686,0.0,1.0
2020-04-20,22.445,22.755,22.445,22.59,4408,18.237213278799,18.489097267056,18.237213278799,18.3550299829837,5425.03717467713,0.0,1.0
2020-04-21,22.01,22.248,21.96,22.164,9095,17.8837631662449,18.0771450669067,17.843136716526,18.008892631379,11193.4467113631,0.0,1.0
2020-04-22,22.38,22.424,22.259,22.37,4620,18.1843988941645,18.2201501699171,18.0860828858448,18.1762736042207,5685.95094079136,0.0,1.0
2020-04-23,22.41,22.71,22.29,22.62,8768,18.2087747639958,18.452533462309,18.1112712846705,18.3794058528151,10790.999534385,0.0,1.0
2020-04-24,22.65,22.65,22.44,22.44,3665,18.4037817226464,18.4037817226464,18.2331506338271,18.2331506338271,4510.60826796543,0.0,1.0
2020-04-27,22.945,23.006,22.9,22.9,656,18.6434777759877,18.6930420446447,18.6069139712407,18.6069139712407,807.355804579898,0.0,1.0
2020-04-28,23.176,23.37,23.102,23.37,7445,18.8311719736888,18.988802598598,18.7710448281049,18.988802598598,9162.74994679476,0.0,1.0
2020-04-29,23.86,23.92,23.59,23.59,221239,19.3869418058429,19.4356935455056,19.1675589773611,19.1675589773611,272284.437270507,0.0,1.0
2020-04-30,23.45,23.685,23.435,23.54,1049,19.0538049181482,19.2447492318269,19.0416169832326,19.1269325276422,1291.03085214072,0.0,1.0
2020-05-01,22.85,23.03,22.77,23.03,23504,18.5662875215218,18.7125427405098,18.5012852019717,18.7125427405098,28926.9677299481,0.0,1.0
2020-05-04,22.85,22.85,22.62,22.7,53052,18.5662875215218,18.5662875215218,18.3794058528151,18.4444081723652,65292.4392447757,0.0,1.0
2020-05-05,22.89,23.093,22.89,22.96,19845,18.5987886812969,18.7637320671555,18.5987886812969,18.6556657109033,24423.7438138538,0.0,1.0
2020-05-06,22.7,23.05,22.7,23.03,26990,18.4444081723652,18.7287933203973,18.4444081723652,18.7125427405098,33217.2761670907,0.0,1.0
2020-05-07,23.087,23.18,23.04,23.11,6722,18.7588568931893,18.8344220896664,18.7206680304535,18.7775450600599,8272.93554632023,0.0,1.0
2020-05-08,23.505,23.505,23.44,23.505,1185,19.098494012839,19.098494012839,19.0456796282045,19.098494012839,1458.40949455363,0.0,1.0
2020-05-11,23.529,23.575,23.41,23.41,1874,19.117994708704,19.1553710424454,19.0213037583731,19.0213037583731,2306.3792344249,0.0,1.0
2020-05-12,23.24,23.58,23.24,23.56,7412,18.883173829329,19.1594336874173,18.883173829329,19.1431831075297,9122.13601150337,0.0,1.0
2020-05-13,22.971,23.17,22.89,23.17,24084,18.6646035298415,18.8262967997226,18.5987886812969,18.8262967997226,29640.7884108266,0.0,1.0
2020-05-14,22.76,22.76,22.36,22.49,5584,18.4931599120279,18.4931599120279,18.1681483142769,18.273777083546,6872.37014142401,0.0,1.0
2020-05-15,22.737,22.737,22.66,22.66,1354,18.4744717451572,18.4744717451572,18.4119070125901,18.4119070125901,1666.4020722579,0.0,1.0
2020-05-18,23.694,23.694,23.26,23.26,8888,19.2520619927763,19.2520619927763,18.8994244092165,18.8994244092165,10938.6865718081,0.0,1.0
2020-05-19,23.415,23.67,23.415,23.58,20690,19.025366403345,19.2325612969112,19.025366403345,19.1594336874173,25463.7067023752,0.0,1.0
2020-05-20,23.84,23.915,23.68,23.776,3839,19.3706912259554,19.4316309005337,19.240686586855,19.3186893703152,4724.75447222901,0.0,1.0
2020-05-21,23.625,23.655,23.606,23.606,4579,19.1959974921643,19.2203733619956,19.1805594412711,19.1805594412711,5635.49120300511,0.0,1.0
2020-05-22,23.56,23.56,23.475,23.485,3316,19.1431831075297,19.1431831075297,19.0741181430077,19.0822434329514,4081.08513412645,0.0,1.0
2020-05-26,24.385,24.52,24.385,24.45,2123,19.813519527891,19.923210942132,19.813519527891,19.8663339125256,2612.82983707794,0.0,1.0
2020-05-27,24.58,24.58,24.36,24.44,10534,19.9719626817946,19.9719626817946,19.7932063030316,19.8582086225818,12964.460435129,0.0,1.0
2020-05-28,24.838,25.09,24.838,24.96,1302,20.181595162344,20.386352468927,20.181595162344,20.280723699658,1602.4043560412,0.0,1.0
2020-05-29,24.81,24.821,24.59,24.66,4250,20.1588443505014,20.1677821694395,19.9800879717384,20.0369650013448,5230.58257540331,0.0,1.0
2020-06-01,25.32,25.32,25.016,25.016,18993,20.5732341376338,20.5732341376338,20.3262253233431,20.3262253233431,23375.1658481494,0.0,1.0
2020-06-02,25.64,25.64,25.56,25.569,3749,20.8332434158346,20.8332434158346,20.7682410962844,20.7755538572338,4613.98919416164,0.0,1.0
2020-06-03,26.228,26.23,26.04,26.085,9805,21.3110104645284,21.3126355225172,21.1582550135855,21.1948188183325,12067.2616827834,0.0,1.0
2020-06-04,26.05,26.145,26.05,26.115,1532,21.1663803035293,21.2435705579951,21.1663803035293,21.2191946881638,1885.47117776891,0.0,1.0
2020-06-05,26.433,26.667,26.433,26.51,1990,21.4775789083758,21.6677106930601,21.4775789083758,21.5401436409428,2449.14337060061,0.0,1.0
2020-06-08,26.75,26.75,26.47,26.49,1385,21.7351505995934,21.7351505995934,21.5076424811677,21.5238930610553,1704.55455692555,0.0,1.0
2020-06-09,26.375,26.375,26.29,26.29,1991,21.4304522267019,21.4304522267019,21.3613872621798,21.3613872621798,2450.37409591247,0.0,1.0
2020-06-10,26.31,26.455,26.258,26.292,876,21.3776378420674,21.4954545462521,21.3353863343598,21.3630123201686,1078.11537318901,0.0,1.0
2020-06-11,24.82,25.555,24.797,25.503,2611,20.1669696404452,20.7641784513125,20.1482814735745,20.7219269436049,3213.42378926542,0.0,1.0
2020-06-12,25.254,25.47,25.11,25.47,1176,20.5196072240049,20.6951134867904,20.4026030488146,20.6951134867904,1447.33296674689,0.0,1.0
2020-06-15,25.357,25.478,24.94,24.94,10377,20.6032977104258,20.7016137187454,20.2644731197704,20.2644731197704,12771.2365611671,0.0,1.0
2020-06-16,25.7,25.783,25.55,25.761,2605,20.8819951554972,20.9494350620305,20.7601158063406,20.9315594241542,3206.03943739426,0.0,1.0
2020-06-17,25.75,25.855,25.75,25.855,652,20.9226216052161,21.0079371496257,20.9226216052161,21.0079371496257,802.432903332459,0.0,1.0
2020-06-18,25.625,25.72,25.625,25.65,840,20.8210554809189,20.8982457353848,20.8210554809189,20.8413687057783,1033.80926196207,0.0,1.0
2020-06-19,25.48,25.57,25.48,25.51,1374,20.7032387767342,20.7763663862282,20.7032387767342,20.7276146465655,1691.01657849509,0.0,1.0
2020-06-22,25.7,25.757,25.553,25.61,2983,20.8819951554972,20.9283093081767,20.7625533933237,20.8088675460032,3671.25360527719,0.0,1.0
2020-06-23,25.815,26.02,25.815,26.0,8803,20.9754359898506,21.142004433698,20.9754359898506,21.1257538538104,10834.0749203001,0.0,1.0
2020-06-24,25.215,25.338,25.14,25.19,1875,20.4879185932242,20.5878596595326,20.4269789186459,20.4676053683648,2307.60995973675,0.0,1.0
2020-06-25,25.438,25.438,25.14,25.14,91871,20.6691125589703,20.6691125589703,20.4269789186459,20.4269789186459,113067.965125854,0.0,1.0
2020-06-26,25.02,25.084,24.932,25.084,842,20.4520860645722,20.5044015525071,20.3801522686616,20.5044015525071,1030.05825095234,0.1509,1.0
2020-06-29,25.1498,25.23,25.1317,25.1899,11658,20.5581884135403,20.6237462593587,20.5433929396086,20.5909673364495,14261.7803914518,0.0,1.0
2020-06-30,25.303,25.303,25.165,25.182,817,20.6834186127846,20.6834186127846,20.5706133419248,20.5845096434075,999.474573667533,0.0,1.0
2020-07-01,25.36,25.413,25.27,25.27,4310,20.7300120942266,20.7733358576728,20.6564434393181,20.6564434393181,5272.62596390096,0.0,1.0
2020-07-02,25.555,25.664,25.555,25.664,731,20.8894108465284,20.9785106619177,20.8894108465284,20.9785106619177,894.266723807796,0.0,1.0
2020-07-06,25.891,25.928,25.81,25.81,1200,21.164067158187,21.1943120496494,21.0978553687693,21.0978553687693,1468.0165096708,0.0,1.0
2020-07-07,25.539,25.78,25.539,25.73,3979,20.8763319745447,21.0733324837998,20.8763319745447,21.0324610088506,4867.69807665009,0.0,1.0
2020-07-08,25.727,25.9,25.6,25.6,7907,21.0300087203536,21.1714240236778,20.9261951739827,20.9261951739827,9673.00545163919,0.0,1.0
2020-07-09,25.42,25.69,25.331,25.66,3052,20.7790578641656,20.9997638288912,20.7063066387561,20.9752409439217,3733.6553229294,0.0,1.0
2020-07-10,25.679,25.695,25.51,25.51,853,20.9907721044024,21.0038509763862,20.8526265190742,20.8526265190742,1043.51506895766,0.0,1.0
2020-07-13,25.549,26.0,25.549,26.0,2817,20.8845062695345,21.2531669735762,20.8845062695345,21.2531669735762,3446.16875645221,0.0,1.0
2020-07-14,25.925,25.925,25.81,25.9,4513,21.1918597611524,21.1918597611524,21.0978553687693,21.1714240236778,5520.9654234536,0.0,1.0
2020-07-15,26.275,26.408,26.16,26.38,10671,21.4779600857967,21.5866782091615,21.3839556934136,21.56379018319,13054.3368122476,0.0,1.0
2020-07-16,26.13,26.29,26.06,26.27,17054,21.3594328084441,21.4902215282815,21.3022127435152,21.4738729383018,20862.9612966048,0.0,1.0
2020-07-17,26.28,26.3,26.135,26.135,45164,21.4820472332916,21.4983958232713,21.363519955939,21.363519955939,55251.2480356433,0.0,1.0
2020-07-20,26.395,26.398,26.33,26.33,557,21.5760516256748,21.5785039141717,21.5229187082408,21.5229187082408,681.404329905527,0.0,1.0
2020-07-21,26.445,26.54,26.445,26.54,3169,21.6169231006239,21.6945789030274,21.6169231006239,21.6945789030274,3876.78693262231,0.0,1.0
2020-07-22,26.6112,26.6112,26.5498,26.59,698,21.752779883355,21.752779883355,21.7025897121174,21.7354503779766,853.896269791849,0.0,1.0
2020-07-23,26.3496,26.66,26.3274,26.545,14214,21.5389403264209,21.7926704429054,21.5207933915435,21.6986660505223,17388.6555570506,0.0,1.0
2020-07-24,26.33,26.3499,26.2326,26.2326,807,21.5229187082408,21.5391855552706,21.4433010750398,21.4433010750398,987.241102753612,0.0,1.0
2020-07-27,26.69,26.69,26.6201,26.65,3640,21.8171933278749,21.8171933278749,21.760055005896,21.7844961479156,4452.9834126681,0.0,1.0
2020-07-28,26.5342,26.63,26.5342,26.62,1633,21.6898378119333,21.7681475579359,21.6898378119333,21.7599732629461,1997.72580024368,0.0,1.0
2020-07-29,26.81,26.81,26.7655,26.78,2058,21.915284867753,21.915284867753,21.8789092550482,21.8907619827835,2517.64831408542,0.0,1.0
2020-07-30,26.545,26.545,26.257,26.29,3301,21.6986660505223,21.6986660505223,21.463246354815,21.4902215282815,4038.26874868609,0.0,1.0
2020-07-31,26.03,26.03,25.98,25.98,627,21.2776898585457,21.2776898585457,21.2368183835965,21.2368183835965,767.038626302992,0.0,1.0
2020-08-03,26.4693,26.4693,26.38,26.38,1444,21.6367866374492,21.6367866374492,21.56379018319,21.56379018319,1766.51319997053,0.0,1.0
2020-08-04,26.6283,26.72,26.54,26.72,3645,21.7667579277877,21.8417162128445,21.6945789030274,21.8417162128445,4459.10014812504,0.0,1.0
2020-08-05,26.8878,27.03,26.8878,27.03,1074,21.9788808827739,22.0951193575294,21.9788808827739,22.0951193575294,1313.87477615537,0.0,1.0
2020-08-06,26.975,27.0,26.83,26.83,382,22.0501607350853,22.0705964725599,21.9316334577327,21.9316334577327,467.318588911871,0.0,1.0
2020-08-07,26.8827,26.8827,26.814,26.814,1055,21.9747119923291,21.9747119923291,21.9185545857489,21.9185545857489,1290.63118141891,0.0,1.0
2020-08-10,26.995,27.02,26.905,26.97,6064,22.066509325065,22.0869450625396,21.9929406701564,22.0460735875904,7418.37676220309,0.0,1.0
2020-08-11,27.1111,27.3715,27.1111,27.3715,457,22.161412889897,22.3742715314323,22.161412889897,22.3742715314323,559.069620766295,0.0,1.0
2020-08-12,27.63,27.7494,27.56,27.56,2591,22.5855770569196,22.6831781390983,22.5283569919908,22.5283569919908,3169.69231379753,0.0,1.0
2020-08-13,27.4789,27.68,27.4789,27.68,1436,22.4620634596232,22.6264485318688,22.4620634596232,22.6264485318688,1756.72642323939,0.0,1.0
2020-08-14,27.3151,27.4233,27.3151,27.355,819,22.3281685076897,22.4166143794797,22.3281685076897,22.3607839446991,1001.92126785032,0.0,1.0
2020-08-17,27.5752,27.6015,27.52,27.6015,3283,22.5407819203753,22.5622803161986,22.4956598120314,22.5622803161986,4016.24850104103,0.0,1.0
2020-08-18,27.61,27.642,27.55,27.5658,4041,22.56922846694,22.5953862109074,22.5201826970009,22.5330980830849,4943.5455963164,0.0,1.0
2020-08-19,27.4287,27.6361,27.4287,27.6361,1011,22.4210284987742,22.5905633768634,22.4210284987742,22.5905633768634,1236.80390939765,0.0,1.0
2020-08-20,27.4282,27.4282,27.4282,27.4282,69,22.4206197840247,22.4206197840247,22.4206197840247,22.4206197840247,84.4109493060709,0.0,1.0
2020-08-21,27.3186,27.3186,27.2194,27.2194,510,22.3310295109361,22.3310295109361,22.2499405046369,22.2499405046369,623.907016610089,0.0,1.0
2020-08-24,27.62,27.67,27.56,27.58,4625,22.5774027619298,22.618274236879,22.5283569919908,22.5447055819704,5657.98029768953,0.0,1.0
2020-08-25,27.6968,27.6968,27.62,27.62,4514,22.6401813474517,22.6401813474517,22.5774027619298,22.5774027619298,5522.18877054499,0.0,1.0
2020-08-26,27.82,27.9141,27.6,27.6,1884,22.7408886617265,22.8178087775809,22.5610541719501,22.5610541719501,2304.78592018316,0.0,1.0
2020-08-27,27.6123,27.6605,27.555,27.655,9426,22.5711085547876,22.6105086566386,22.5242698444958,22.6060127943942,11531.2696834641,0.0,1.0
2020-08-28,27.7569,27.7569,27.7198,27.7199,541,22.6893088603407,22.6893088603407,22.6589822259284,22.6590639688783,661.83077644325,0.0,1.0
2020-08-31,27.685,27.77,27.65,27.7,4077,22.6305356793637,22.7000171867773,22.6019256468993,22.6427971218485,4987.58609160654,0.0,1.0
2020-09-01,27.615,27.66,27.54,27.6599,3956,22.5733156144349,22.6100999418891,22.5120084020111,22.6100181989392,4839.56109354806,0.0,1.0
2020-09-02,28.0025,28.0025,27.8513,27.8513,2671,22.8900695452911,22.8900695452911,22.7664742050447,22.7664742050447,3267.56008110891,0.0,1.0
2020-09-03,27.3359,27.6099,27.3359,27.515,7724,22.3451710412685,22.5691467239901,22.3451710412685,22.4915726645365,9449.13293391438,0.0,1.0
2020-09-04,27.445,27.529,27.1,27.1,3084,22.4343525996076,22.5030166775223,22.1523394224583,22.1523394224583,3772.80242985396,0.0,1.0
2020-09-08,27.107,27.2,27.0937,27.0937,422,22.1580614289511,22.2340823723566,22.1471896166147,22.1471896166147,516.252472567565,0.0,1.0
2020-09-09,27.6084,27.6699,27.49,27.49,1470,22.5679205797416,22.6181924939291,22.4711369270619,22.4711369270619,1798.32022434673,0.0,1.0
2020-09-10,27.2751,27.2751,27.2751,27.2751,211,22.2954713277303,22.2954713277303,22.2954713277303,22.2954713277303,258.126236283782,0.0,1.0
2020-09-11,27.505,27.58,27.36,27.5319,16408,22.4833983695467,22.5447055819704,22.364871092194,22.5053872230693,20072.6790755653,0.0,1.0
2020-09-14,27.7144,27.7715,27.7144,27.7715,440,22.6545681066338,22.7012433310258,22.6545681066338,22.7012433310258,538.272720212627,0.0,1.0
2020-09-15,27.8219,27.94,27.8219,27.94,2267,22.7424417777746,22.8389802016046,22.7424417777746,22.8389802016046,2773.32785618641,0.0,1.0
2020-09-16,27.8581,27.96,27.8581,27.907,3448,22.7720327256378,22.8553287915842,22.7720327256378,22.8120050281381,4218.10077112076,0.0,1.0
2020-09-17,27.91,27.91,27.885,27.885,363,22.8144573166351,22.8144573166351,22.7940215791605,22.7940215791605,444.074994175416,0.0,1.0
2020-09-18,27.4151,27.535,27.32,27.5016,4564,22.7585860103795,22.8581207362293,22.6796389509274,22.8303937984196,5497.81591628476,0.42655,1.0
2020-09-21,26.8169,26.8169,26.5715,26.6962,2146,22.2619915733208,22.2619915733208,22.058273293725,22.1617927292001,2585.08171699103,0.0,1.0
2020-09-22,26.7539,26.7539,26.56,26.598,4074,22.2096922594881,22.2096922594881,22.0487265935809,22.0802722114482,4907.55960625418,0.0,1.0
2020-09-23,26.609,26.92,26.609,26.92,1656,22.089403837673,22.3475798154819,22.089403837673,22.3475798154819,1994.82540696046,0.0,1.0
2020-09-24,26.595,26.675,26.392,26.43,2410,22.0777817679324,22.1441935950215,21.9092617566938,21.9408073745611,2903.09736157893,0.0,1.0
2020-09-25,26.6989,26.6989,26.4654,26.47,841,22.1640341283644,22.1640341283644,21.9701946080481,21.9740132881057,1013.07256476675,0.0,1.0
2020-09-28,27.13,27.2,27.02,27.16,5600,22.5219108615907,22.5800212102937,22.4305945993432,22.5468152967492,6745.7864003494,0.0,1.0
2020-09-29,27.13,27.1375,27.0201,27.1375,813,22.5219108615907,22.5281369703803,22.4306776141271,22.5281369703803,979.343632765011,0.0,1.0
2020-09-30,26.9893,27.1435,26.86,27.1435,3122,22.4051090606978,22.533117857412,22.297770945165,22.533117857412,3760.77591819478,0.0,1.0
2020-10-01,27.12,27.17,27.01,27.14,6501,22.5136093832046,22.5551167751353,22.4222931209571,22.5302123399769,7831.13524797703,0.0,1.0
2020-10-02,27.0357,27.113,27.0357,27.113,997,22.4436279204095,22.5077983483343,22.4436279204095,22.5077983483343,1200.99090020506,0.0,1.0
2020-10-05,27.3912,27.4133,27.3607,27.4133,1970,22.7387454770367,22.75709174427,22.7134259679589,22.75709174427,2373.07128726576,0.0,1.0
2020-10-06,27.1545,27.34,27.1545,27.305,714,22.5422494836368,22.6962419076996,22.5422494836368,22.6671867333481,860.087766044546,0.0,1.0
2020-10-07,27.345,27.3547,27.25,27.25,1127,22.7003926468927,22.7084450809273,22.6215286022244,22.6215286022244,1357.58951307031,0.0,1.0
2020-10-08,27.49,27.5,27.38,27.4888,2087,22.8207640834917,22.8290655618778,22.7294478212442,22.8197679060854,2514.01003884449,0.0,1.0
2020-10-09,27.5749,27.575,27.555,27.555,471,22.89124363499,22.8913266497739,22.8747236930016,22.8747236930016,567.368820457957,0.0,1.0
2020-10-12,27.7598,27.76,27.7598,27.76,226,23.0447379703497,23.0449039999174,23.0447379703497,23.0449039999174,272.240665442671,0.0,1.0
2020-10-13,27.485,27.54,27.48,27.48,3273,22.8166133442986,22.8622714754224,22.8124626051056,22.8124626051056,3942.67123006135,0.0,1.0
2020-10-14,27.4965,27.555,27.46,27.555,1520,22.8261600444427,22.8747236930016,22.7958596483333,22.8747236930016,1830.99916580912,0.0,1.0
2020-10-15,27.2047,27.2047,27.0,27.0,3176,22.5839229051352,22.5839229051352,22.413991642571,22.413991642571,3825.82457276958,0.0,1.0
2020-10-16,27.3597,27.44,27.25,27.25,22059,22.7125958201203,22.779256691561,22.6215286022244,22.6215286022244,26572.3753938049,0.0,1.0
2020-10-19,27.305,27.41,27.0722,27.41,22166,22.6671867333481,22.7543522564026,22.4739283165189,22.7543522564026,26701.2680982402,0.0,1.0
2020-10-20,27.3387,27.48,27.31,27.48,8705,22.6951627155094,22.8124626051056,22.6713374725412,22.8124626051056,10486.0840384003,0.0,1.0
2020-10-21,27.3921,27.49,27.2901,27.2901,2411,22.7394926100914,22.8207640834917,22.6548175305528,22.6548175305528,2904.30196629328,0.0,1.0
2020-10-22,27.3276,27.3276,27.19,27.27,1348,22.6859480745008,22.6859480745008,22.5717197319076,22.6381315589967,1623.80715494125,0.0,1.0
2020-10-23,27.43,27.43,27.388,27.4,1428,22.7709552131749,22.7709552131749,22.7360890039531,22.7460507780165,1720.17553208909,0.0,1.0
2020-10-26,26.9832,27.26,26.891,27.23,2023,22.4000451588822,22.6298300806105,22.3235055281621,22.6049256454521,2436.91533712622,0.0,1.0
2020-10-27,26.8864,26.8864,26.8317,26.87,700,22.3196868481044,22.3196868481044,22.2742777613323,22.3060724235512,843.223300043675,0.0,1.0
2020-10-28,26.2197,26.375,26.2197,26.375,963,21.7662272841007,21.8951492434374,21.7662272841007,21.8951492434374,1160.03433991722,0.0,1.0
2020-10-29,26.3163,26.3275,26.09,26.0901,3714,21.8464195653107,21.8557172211032,21.6585571094325,21.6586401242163,4473.90190908887,0.0,1.0
2020-10-30,26.107,26.25,26.0,26.09,2423,21.6726696226889,21.7913807636107,21.5838438039572,21.6585571094325,2918.75722286546,0.0,1.0
2020-11-02,26.4,26.4455,26.34,26.4023,2014,21.9159029394027,21.9536746660596,21.8660940690859,21.9178122794315,2426.07389469709,0.0,1.0
2020-11-03,27.1036,27.1036,26.91,26.91,6090,22.4999949586513,22.4999949586513,22.3392783370957,22.3392783370957,7336.04271037997,0.0,1.0
2020-11-04,27.1856,27.32,26.94,26.94,2742,22.5680670814177,22.6796389509274,22.3641827722541,22.3641827722541,3303.0261267425,0.0,1.0
2020-11-05,27.81,27.81,27.5933,27.5933,465,23.0864113918481,23.0864113918481,22.9065183552205,22.9065183552205,560.141192171869,0.0,1.0
2020-11-06,27.9765,28.055,27.9765,28.055,3451,23.2246310069773,23.2897976123085,23.2246310069773,23.2897976123085,4157.09086921531,0.0,1.0
2020-11-09,28.4892,29.05,28.47,29.05,1247,23.6502478038345,24.1157947117291,23.6343089653332,24.1157947117291,1502.14207879209,0.0,1.0
2020-11-10,28.4573,28.57,28.39,28.436,1957,23.6237660877828,23.7173237491945,23.5678971382441,23.6060839388203,2357.41142597924,0.0,1.0
2020-11-11,28.5514,28.5514,28.525,28.535,795,23.7018829993963,23.7018829993963,23.6799670964569,23.688268574843,957.660747906744,0.0,1.0
2020-11-12,28.2143,28.519,28.2143,28.519,1184,23.4220401629996,23.6749862094252,23.4220401629996,23.6749862094252,1426.25198178816,0.0,1.0
2020-11-13,28.5541,28.5541,28.5282,28.5282,569,23.7041243985606,23.7041243985606,23.6826235695405,23.6826235695405,685.420082464071,0.0,1.0
2020-11-16,28.8401,28.8467,28.7662,28.79,2876,23.9415466804041,23.947025656139,23.8801987551305,23.8999562736896,3464.44315846515,0.0,1.0
2020-11-17,28.76,28.95,28.6836,28.93,5763,23.8750518385311,24.0327799278678,23.811628543661,24.0161769710955,6942.13696878814,0.0,1.0
2020-11-18,28.6993,28.9676,28.6993,28.9676,1333,23.8246618647273,24.0473905298274,23.8246618647273,24.0473905298274,1605.73808422602,0.0,1.0
2020-11-19,28.9,28.9,28.605,28.605,1226,23.9912725359371,23.9912725359371,23.746378923546,23.746378923546,1476.84537979077,0.0,1.0
2020-11-20,29.03,29.03,28.9051,28.9051,2167,24.0991917549568,24.0991917549568,23.995506289914,23.995506289914,2610.37841599235,0.0,1.0
2020-11-23,28.985,29.1,28.985,29.1,15891,24.0618351022192,24.1573021036598,24.0618351022192,24.1573021036598,19142.3735157058,0.0,1.0
2020-11-24,29.2455,29.31,29.105,29.18,6255,24.2780886141781,24.3316331497687,24.1614528428529,24.2237139307489,7534.8024882474,0.0,1.0
2020-11-25,29.1379,29.25,29.065,29.065,3079,24.1887647067433,24.2818242794519,24.1282469293083,24.1282469293083,3708.97791547781,0.0,1.0
2020-11-27,29.265,29.265,29.265,29.265,209,24.2942764970311,24.2942764970311,24.2942764970311,24.2942764970311,251.762385298754,0.0,1.0
2020-11-30,28.7585,29.1693,28.7585,29.1,5463,23.8738066167732,24.2148313488757,23.8738066167732,24.1573021036598,6580.7555544837,0.0,1.0
2020-12-01,29.225,29.225,29.11,29.2051,451,24.2610705834865,24.2610705834865,24.1656035820459,24.2445506414981,543.276726170996,0.0,1.0
2020-12-02,29.19,29.19,29.07,29.17,1728,24.232015409135,24.232015409135,24.1323976685014,24.2154124523628,2081.55694639353,0.0,1.0
2020-12-03,29.295,29.43,29.24,29.36,1879,24.3191809321895,24.4312508904023,24.2735228010657,24.3731405416994,2263.45225826009,0.0,1.0
2020-12-04,29.375,29.48,29.375,29.4008,1016,24.3855927592786,24.472758282333,24.3855927592786,24.4070105735148,1223.87838977767,0.0,1.0
2020-12-07,29.1453,29.25,29.1453,29.23,471,24.194907800749,24.2818242794519,24.194907800749,24.2652213226796,567.368820457958,0.0,1.0
2020-12-08,29.345,29.345,29.18,29.18,9409,24.3606883241202,24.3606883241202,24.2237139307489,24.2237139307489,11334.1257573013,0.0,1.0
2020-12-09,29.3589,29.465,29.3589,29.465,864,24.3722273790769,24.4603060647538,24.3722273790769,24.4603060647538,1040.77847319676,0.0,1.0
2020-12-10,29.4761,29.4761,29.3,29.3,1768,24.4695207057624,24.4695207057624,24.3233316713826,24.3233316713826,2129.74113496745,0.0,1.0
2020-12-11,29.3961,29.46,29.16,29.39,5644,24.4031088786733,24.4561553255608,24.2071109739766,24.3980449768578,6798.78900778072,0.0,1.0
2020-12-14,29.6407,29.71,29.4601,29.51,28751,24.6061630399983,24.6636922852142,24.4562383403446,24.4976627174914,34633.5901422223,0.0,1.0
2020-12-15,29.8,29.86,29.724,29.779,3416,24.7384055906894,24.7882144610063,24.6753143549548,24.7209724860785,4114.92970421313,0.0,1.0
2020-12-16,29.875,29.875,29.68,29.835,2131,24.8006666785855,24.8006666785855,24.6387878500558,24.7674607650409,2567.01264627581,0.0,1.0
2020-12-17,30.0306,30.1204,29.93,29.93,5536,24.9298376822738,25.0043849581813,24.8463248097092,24.8463248097092,6668.6916986311,0.0,1.0
2020-12-18,29.8062,29.93,29.8062,29.92,4095,24.8723416429714,24.9756488708434,24.8723416429714,24.9673041836163,4907.31394542787,0.15514,1.0
2020-12-21,29.515,29.515,29.2,29.35,7009,24.6293443509169,24.6293443509169,24.3664867032619,24.491657011669,8399.35615225984,0.0,1.0
2020-12-22,29.415,29.415,29.4,29.4052,4520,24.5458974786455,24.5458974786455,24.5333804478048,24.5377196851629,5416.62003256019,0.0,1.0
2020-12-23,29.635,29.79,29.6238,29.7762,2388,24.7294805976427,24.8588232496634,24.7201345479483,24.8473075812899,2861.70102605171,0.0,1.0
2020-12-24,29.665,29.776,29.665,29.776,410,24.7545146593241,24.8471406875454,24.7545146593241,24.8471406875454,491.330578174708,0.0,1.0
2020-12-28,29.915,30.04,29.915,30.04,813,24.9631318400027,25.067440430342,24.9631318400027,25.067440430342,974.272585502532,0.0,1.0
2020-12-29,30.1708,30.3599,30.15,30.2784,2010,25.1765889392731,25.3343869747384,25.1592319898406,25.2663777738371,2408.71820031991,0.0,1.0
2020-12-30,30.2204,30.47,30.2204,30.3676,1887,25.2179785879197,25.4262619811092,25.2179785879197,25.3408123839033,2261.3190268675,0.0,1.0
2020-12-31,30.0716,30.2983,30.0716,30.26,1995,25.0938096419798,25.2829837014192,25.0938096419798,25.2510235493392,2390.7426913623,0.0,1.0
2021-01-04,30.1454,30.2872,30.1454,30.18,1995,25.1553934337161,25.273721098597,25.1553934337161,25.184266051522,2390.7426913623,0.0,1.0
2021-01-05,30.5045,30.5599,30.3256,30.3256,8340,25.4550511520429,25.5012807192813,25.3057646975493,25.3057646975493,9994.38298043186,0.0,1.0
2021-01-06,30.82,30.86,30.45,30.45,7102,25.7183260340593,25.7517047829679,25.4095726066549,25.4095726066549,8510.80430779701,0.0,1.0
2021-01-07,30.69,30.77,30.61,30.66,34299,25.6098451001064,25.6766025979236,25.5430876022892,25.584811038425,41102.798782474,0.0,1.0
2021-01-08,31.035,31.11,30.83,30.83,1515,25.8977368094429,25.9603219636465,25.7266707212864,25.7266707212864,1815.52640471874,0.0,1.0
2021-01-11,30.6745,30.79,30.66,30.66,4141,25.5969108349043,25.6932919723778,25.584811038425,25.584811038425,4962.43883956456,0.0,1.0
2021-01-12,30.74,30.77,30.6064,30.708,3525,25.6515685362421,25.6766025979236,25.5400835148875,25.6248655371153,4224.24460503866,0.0,1.0
2021-01-13,30.745,30.83,30.745,30.7711,1455,25.6557408798557,25.7266707212864,25.6557408798557,25.6775205135185,1743.62436888829,0.0,1.0
2021-01-14,30.9596,31.0415,30.9596,31.0415,1522,25.8348178677502,25.9031608561405,25.8348178677502,25.9031608561405,1823.91497556563,0.0,1.0
2021-01-15,30.4584,30.55,30.4,30.4,26941,25.4165821439257,25.4930194789264,25.3678491705192,25.3678491705192,32285.2124551337,0.0,1.0
2021-01-19,30.5,30.6063,30.4209,30.4209,1064,25.4512960427907,25.5400000680152,25.3852895668239,25.3852895668239,1275.06276872656,0.0,1.0
2021-01-20,30.8656,30.8656,30.7,30.7,8212,25.7563778078151,25.7563778078151,25.6181897873335,25.6181897873335,9840.99197066024,0.0,1.0
2021-01-21,30.99,31.02,30.81,30.98,4185,25.8601857169207,25.8852197786022,25.7099813468321,25.8518410296936,5015.16699917355,0.0,1.0
2021-01-22,30.88,30.97,30.87,30.89,3295,25.7683941574221,25.8434963424664,25.760049470195,25.7767388446493,3948.62013435528,0.0,1.0
2021-01-25,30.8558,30.8558,30.595,30.76,2165,25.7482000143325,25.7482000143325,25.5305705714485,25.6682579106964,2594.46512621522,0.0,1.0
2021-01-26,30.93,31.088,30.84,31.088,30479,25.8101175935579,25.9419636517468,25.7350154085136,25.9419636517468,36525.0358346022,0.0,1.0
2021-01-27,30.1866,30.62,30.1426,30.39,17194,25.1897735450919,25.5514322895164,25.1530569212925,25.3595044832921,20604.7267344779,0.0,1.0
2021-01-28,30.469,30.5793,30.469,30.51,15956,25.4254275123865,25.5174694125019,25.4254275123865,25.4596407300178,19121.148061843,0.0,1.0
2021-01-29,29.8795,30.14,29.8755,30.14,1801,24.9335082003463,25.1508873026135,24.9301703254555,25.1508873026135,2158.2594421772,0.0,1.0
2021-02-01,30.2648,30.2798,30.13,30.22,2237,25.2550289992082,25.2675460300489,25.1425426153863,25.2176448004306,2680.74756921176,0.0,1.0
2021-02-02,30.57,30.57,30.43,30.4991,9390,25.5097088533807,25.5097088533807,25.3928832322006,25.4505450209402,11252.6686074646,0.0,1.0
2021-02-03,30.645,30.69,30.58,30.58,4524,25.5722940075843,25.6098451001064,25.5180535406078,25.5180535406078,5421.41350161555,0.0,1.0
2021-02-04,30.565,30.599,30.52,30.52,3980,25.5055365097671,25.5339084463394,25.4679854172449,25.4679854172449,4769.50171008619,0.0,1.0
2021-02-05,30.67,30.83,30.59,30.6393,7492,25.5931557256521,25.7266707212864,25.526398227835,25.5675375358648,8978.16754069492,0.0,1.0
2021-02-08,30.9165,30.94,30.89,30.89,1985,25.7988522658012,25.818462280785,25.7767388446493,25.7767388446493,2378.75901872389,0.0,1.0
2021-02-09,31.0228,31.08,30.97,30.97,1068,25.8875562910258,25.935287901965,25.8434963424664,25.8434963424664,1279.85623778192,0.0,1.0
2021-02-10,30.9299,30.975,30.86,30.91,50454,25.8100341466856,25.84766868608,25.7517047829679,25.7934282191036,60462.4219298213,0.0,1.0
2021-02-11,31.125,31.17,31.09,31.17,3628,25.9728389944872,26.0103900870093,25.9436325891922,26.0103900870093,4347.67643321425,0.0,1.0
2021-02-12,31.1815,31.21,31.1052,31.1052,2289,26.0199864773206,26.0437688359179,25.9563165137774,25.9563165137774,2743.06266693148,0.0,1.0
2021-02-16,31.25,31.3203,31.23,31.31,3172,26.0771475848265,26.1358107360333,26.0604582103722,26.1272157081894,3801.22096090287,0.0,1.0
2021-02-17,31.05,31.05,30.957,30.957,654,25.9102538402836,25.9102538402836,25.8326482490712,25.8326482490712,783.732190551852,0.0,1.0
2021-02-18,30.84,30.87,30.75,30.75,1422,25.7350154085136,25.760049470195,25.6599132234693,25.6599132234693,1704.07824918155,0.0,1.0
2021-02-19,31.037,31.0399,31.03,31.03,1000,25.8994057468883,25.9018257061842,25.8935644658293,25.8935644658293,1198.36726384075,0.0,1.0
2021-02-22,30.87,31.0099,30.87,30.883,4183,25.760049470195,25.8767916445028,25.760049470195,25.7708975635903,5012.77026464587,0.0,1.0
2021-02-23,30.874,30.9399,30.775,30.817,2133,25.7633873450859,25.8183788339127,25.6807749415371,25.7158226278911,2556.11737377232,0.0,1.0
2021-02-24,30.9195,30.9195,30.75,30.75,1032,25.8013556719694,25.8013556719694,25.6599132234693,25.6599132234693,1236.71501628365,0.0,1.0
2021-02-25,30.3574,30.9519,30.3574,30.9519,1372,25.3323008029316,25.8283924585853,25.3323008029316,25.8283924585853,1644.15988598951,0.0,1.0
2021-02-26,30.0074,30.12,30.0074,30.0779,3428,25.0402367499815,25.1341979281592,25.0402367499815,25.0990667949329,4108.0029804461,0.0,1.0
2021-03-01,30.4906,30.58,30.35,30.35,2201,25.4434520367971,25.5180535406078,25.3261257343835,25.3261257343835,2637.6063477135,0.0,1.0
2021-03-02,30.4666,30.56,30.36,30.42,3428,25.423424787452,25.5013641661535,25.3344704216106,25.3845385449735,4108.0029804461,0.0,1.0
2021-03-03,30.3257,30.52,30.3257,30.39,5510,25.3058481444215,25.4679854172449,25.3058481444215,25.3595044832921,6603.00362376255,0.0,1.0
2021-03-04,30.02,30.37,29.93,30.37,3676,25.0507510558877,25.3428151088378,24.9756488708434,25.3428151088378,4405.19806187861,0.0,1.0
2021-03-05,30.2865,30.2865,29.99,30.21,2554,25.2731369704911,25.2731369704911,25.0257169942063,25.2093001132035,3060.62999184928,0.0,1.0
2021-03-08,30.1601,30.32,30.1601,30.2177,1164,25.16766012394,25.3010916727021,25.16766012394,25.2157255223684,1394.89949511064,0.0,1.0
2021-03-09,30.5987,30.71,30.5419,30.59,5276,25.5336581057226,25.6265344745607,25.4862602822724,25.526398227835,6322.5856840238,0.0,1.0
2021-03-10,30.7098,30.71,30.59,30.59,2866,25.6263675808161,25.6265344745607,25.526398227835,25.526398227835,3434.5205781676,0.0,1.0
2021-03-11,30.9906,30.9906,30.93,30.93,4478,25.8606863981544,25.8606863981544,25.8101175935579,25.8101175935579,5366.28860747888,0.0,1.0
2021-03-12,30.98,31.01,30.91,30.9115,7826,25.8518410296936,25.876875091375,25.7934282191036,25.7946799221877,9378.42220681772,0.0,1.0
2021-03-15,31.124,31.15,31.035,31.04,64896,25.9720045257645,25.993700712555,25.8977368094429,25.9019091530565,77769.2419542094,0.0,1.0
2021-03-16,31.2223,31.29,31.2099,31.22,108264,26.0540328012073,26.1105263337351,26.0436853890456,26.0521135231451,129740.033452455,0.0,1.0
2021-03-17,31.3605,31.3987,31.052,31.14,8962,26.1693563786864,26.2012330838941,25.911922777729,25.9853560253279,10739.7674185408,0.0,1.0
2021-03-18,31.1247,31.36,31.1247,31.3319,2825,25.9725886538704,26.1689391443251,25.9725886538704,26.1454905732168,3385.38752035012,0.0,1.0
2021-03-19,31.24,31.33,31.24,31.2608,701,26.1392570918581,26.2145622499333,26.1392570918581,26.1566609506133,837.791216599695,0.08443,1.0
2021-03-22,31.3103,31.3103,31.275,31.275,441,26.1980787875546,26.1980787875546,26.1685424311096,26.1685424311096,527.055529986398,0.0,1.0
2021-03-23,30.8678,31.11,30.8678,31.11,1836,25.8278284270185,26.0304829746385,25.8278284270185,26.0304829746385,2194.27200239235,0.0,1.0
2021-03-24,30.7162,30.87,30.67,30.845,1609,25.7009810718608,25.8296692197715,25.6623244240489,25.8087511203061,1922.97584523382,0.0,1.0
2021-03-25,31.019,31.0295,30.7,30.72,8169,25.9543410925847,25.9631266943602,25.6874261434073,25.7041606229796,9763.07624593853,0.0,1.0
2021-03-26,31.3644,31.3644,31.215,31.28,1773,26.2433455547975,26.2433455547975,26.1183389923928,26.1727260510026,2118.97835525144,0.0,1.0
2021-03-29,31.195,31.287,31.1663,31.1757,4615,26.1016045128206,26.1785831188529,26.0775905346344,26.0854557400333,5515.55843738599,0.0,1.0
2021-03-30,31.2,31.2,31.2,31.2,315,26.1057881327136,26.1057881327136,26.1057881327136,26.1057881327136,376.46823570457,0.0,1.0
2021-03-31,31.0945,31.115,31.02,31.02,909,26.01751375297,26.0346665945316,25.9551778165634,25.9551778165634,1086.37976589033,0.0,1.0
2021-04-01,31.4,31.4,31.1,31.1,2009,26.2731329284361,26.2731329284361,26.0221157348524,26.0221157348524,2401.03074771582,0.0,1.0
2021-04-05,31.7316,31.7316,31.52,31.52,871,26.5505905997441,26.5505905997441,26.3735398058697,26.3735398058697,1040.96455015454,0.0,1.0
2021-04-06,31.429,31.4819,31.3665,31.415,1080,26.2973979238159,26.3416606222845,26.2451026751526,26.2856837881153,1290.74823670138,0.0,1.0
2021-04-07,31.6286,31.7199,31.6286,31.655,554,26.464408029947,26.5408009291943,26.464408029947,26.4864975429824,662.106039937561,0.0,1.0
2021-04-08,31.7638,31.8499,31.67,31.68,1631,26.5775331118554,26.649575046414,26.4990484026616,26.5074156424477,1949.26886487033,0.0,1.0
2021-04-09,31.8654,31.8654,31.74,31.74,563,26.6625442680825,26.6625442680825,26.5576190811644,26.5576190811644,672.862275243405,0.0,1.0
2021-04-12,31.7328,31.7328,31.72,31.72,358,26.5515946685184,26.5515946685184,26.5408846015922,26.5408846015922,427.859137721385,0.0,1.0
2021-04-13,32.0003,32.0003,31.8,31.8,1765,26.7754183327973,26.7754183327973,26.6078225198812,26.6078225198812,2109.4172572018,0.0,1.0
2021-04-14,31.9725,32.032,31.921,31.97,5920,26.7521574061919,26.8019424829193,26.7090661212933,26.7500655962453,7075.2125567335,0.0,1.0
2021-04-15,32.2386,32.24,32.151,32.151,8348,26.9748096569007,26.9759810704707,26.9015126363742,26.9015126363742,9977.0058147992,0.0,1.0
2021-04-16,32.3814,32.45,32.33,32.33,7116,27.0942938410466,27.1516931059794,27.0512862285459,27.0512862285459,8504.59671515466,0.0,1.0
2021-04-19,32.3894,32.4743,32.31,32.46,11319,27.1009876328755,27.1720254986597,27.0345517489736,27.1600603457655,13527.7586029842,0.0,1.0
2021-04-20,31.9691,31.9691,31.8479,31.86,3751,26.7493125446646,26.7493125446646,26.6479015984567,26.6580259585979,4482.95984802489,0.0,1.0
2021-04-21,32.1443,32.21,31.991,32.1385,16155,26.8959065857175,26.9508793511124,26.7676367997962,26.8910535866416,19307.4423739915,0.0,1.0
2021-04-22,32.0196,32.175,31.92,32.09,20382,26.7915671055845,26.9215940118609,26.7082293973147,26.8504724736789,24359.28755597,0.0,1.0
2021-04-23,32.3679,32.3679,32.16,32.3,3334,27.0829980673353,27.0829980673353,26.9090431521817,27.0261845091875,3984.58761218742,0.0,1.0
2021-04-26,32.3763,32.425,32.32,32.405,7155,27.0900265487556,27.1307750065141,27.0429189887598,27.1140405269418,8551.20706814668,0.0,1.0
2021-04-27,32.212,32.25,32.1411,32.1411,6582,26.9525527990696,26.9843483102569,26.893229068986,26.893229068986,7866.3934203412,0.0,1.0
2021-04-28,32.2482,32.2482,32.16,32.201,1979,26.9828422070954,26.9828422070954,26.9090431521817,26.9433488353049,2365.17663002966,0.0,1.0
2021-04-29,32.1982,32.1982,32.031,32.031,3222,26.9410060081647,26.9410060081647,26.8011057589407,26.8011057589407,3850.73223949246,0.0,1.0
2021-04-30,31.8148,31.9588,31.8148,31.9588,828,26.6202060347647,26.7406942876849,26.6202060347647,26.7406942876849,989.573648137726,0.0,1.0
2021-05-03,32.1626,32.1626,32.051,32.051,3449,26.9112186345261,26.9112186345261,26.817840238513,26.817840238513,4122.02839665099,0.0,1.0
2021-05-04,31.6353,31.69,31.547,31.547,3429,26.4700140806037,26.5157828822338,26.3961313532922,26.3961313532922,4098.12565152689,0.0,1.0
2021-05-05,32.1955,32.2215,32.1,32.151,5518,26.9387468534225,26.9605016768664,26.858839713465,26.9015126363742,6594.7673797391,0.0,1.0
2021-05-06,32.4482,32.4482,32.26,32.26,3701,27.1501870028179,27.1501870028179,26.992715550043,26.992715550043,4423.20298521465,0.0,1.0
2021-05-07,32.8575,32.87,32.66,32.66,5900,27.492658127264,27.5031171769967,27.327405141488,27.327405141488,7051.30981160942,0.0,1.0
2021-05-10,32.7549,32.96,32.7549,32.8501,1837,27.4068102470584,27.5784223350718,27.4068102470584,27.4864663698223,2195.46713964855,0.0,1.0
2021-05-11,32.3887,32.44,32.27,32.3,4051,27.1004019260904,27.1433258661933,27.0010827898291,27.0261845091875,4841.5010248864,0.0,1.0
2021-05-12,31.5982,31.9,31.5982,31.88,1804,26.4389716209972,26.6914949177425,26.4389716209972,26.6747604381702,2156.02761019379,0.0,1.0
2021-05-13,31.9505,31.9505,31.8102,31.8102,386,26.7337494786624,26.7337494786624,26.616357104463,26.616357104463,461.322980895124,0.0,1.0
2021-05-14,32.2791,32.33,32.17,32.17,2775,27.0086969780345,27.0512862285459,26.9174103919679,26.9174103919679,3316.50588596883,0.0,1.0
2021-05-17,32.1575,32.1686,32.04,32.16,1661,26.9069513422352,26.9162389783978,26.8086362747482,26.9090431521817,1985.12298255648,0.0,1.0
2021-05-18,32.4426,32.575,32.42,32.545,10989,27.1455013485377,27.256283603306,27.126591386621,27.2311818839476,13133.3633084366,0.0,1.0
2021-05-19,32.01,32.01,31.82,31.86,6350,26.7835345553898,26.7835345553898,26.6245569994534,26.6580259585979,7589.12157690166,0.0,1.0
2021-05-20,32.4597,32.55,32.19,32.19,2660,27.1598093285719,27.2353655038407,26.9341448715401,26.9341448715401,3179.06510150526,0.0,1.0
2021-05-21,32.4243,32.48,32.31,32.4,7324,27.1301892997291,27.1767948253378,27.0345517489736,27.1098569070488,8753.18526444529,0.0,1.0
2021-05-24,32.61,32.73,32.6,32.7159,4248,27.2855689425574,27.3859758199909,27.2772017027713,27.3741780118925,5076.94306435877,0.0,1.0
2021-05-25,32.6354,32.74,32.6354,32.68,2348,27.3068217316142,27.3943430597771,27.3068217316142,27.3441396210603,2806.1822775693,0.0,1.0
2021-05-26,32.6689,32.75,32.56,32.6,3946,27.3348519848977,27.4027102995632,27.2437327436268,27.2772017027713,4716.01161298487,0.0,1.0
2021-05-27,32.7671,32.81,32.538,32.69,10621,27.4170182795975,27.4529137382799,27.2253248160973,27.3525068608464,12693.5527981531,0.0,1.0
2021-05-28,32.891,32.971,32.851,32.9,5217,27.5206883805476,27.5876262988366,27.4872194214031,27.5282188963551,6235.03106562139,0.0,1.0
2021-06-01,32.94,33.1,32.86,33.02,7067,27.5616878554996,27.6955636920776,27.4947499372106,27.6286257737886,8446.03498960062,0.0,1.0
2021-06-02,33.1007,33.1007,32.98,33.041,4398,27.6961493988626,27.6961493988626,27.5951568146441,27.6461969773394,5256.21365278953,0.0,1.0
2021-06-03,32.85,32.85,32.77,32.85,20556,27.4863826974244,27.4863826974244,27.4194447791354,27.4863826974244,24567.2414385497,0.0,1.0
2021-06-04,33.2299,33.25,33.141,33.141,5323,27.8042541368994,27.8210722888695,27.7298693752007,27.7298693752007,6361.71561477912,0.0,1.0
2021-06-07,33.3527,33.36,33.26,33.271,3691,27.907003841473,27.9131119265169,27.8294395286556,27.8386434924204,4411.2516126526,0.0,1.0
2021-06-08,33.2765,33.32,33.26,33.26,9390,27.8432454743027,27.8796429673724,27.8294395286556,27.8294395286556,11222.3388357648,0.0,1.0
2021-06-09,33.1604,33.261,33.15,33.261,1152,27.7461018203858,27.8302762526342,27.7373998910082,27.8302762526342,1376.79811914814,0.0,1.0
2021-06-10,33.2325,33.34,33.13,33.13,6457,27.8064296192438,27.8963774469446,27.720665411436,27.720665411436,7717.00126331557,0.0,1.0
2021-06-11,33.2064,33.2064,33.11,33.205,9531,27.784591123402,27.784591123402,27.7039309318637,27.7834197098319,11390.8531888897,0.0,1.0
2021-06-14,33.2436,33.25,33.14,33.17,6124,27.8157172554064,27.8210722888695,27.7290326512221,27.7541343705805,7319.02055699931,0.0,1.0
2021-06-15,33.2111,33.2111,33.16,33.16,1835,27.7885237261015,27.7885237261015,27.7457671307943,27.7457671307943,2193.07686513614,0.0,1.0
2021-06-16,33.0681,33.36,33.06,33.36,882,27.6688721971599,27.9131119265169,27.6620947329331,27.9131119265169,1054.11105997279,0.0,1.0
2021-06-17,32.7488,32.841,32.66,32.841,3871,27.4017062307888,27.4788521816169,27.327405141488,27.4788521816169,4626.3763187695,0.0,1.0
2021-06-18,32.196,32.32,32.195,32.26,3703,26.9391652154118,27.0429189887598,26.9383284914332,26.992715550043,4425.59325972705,0.0,1.0
2021-06-21,32.6492,32.6492,32.44,32.441,1641,27.318368522519,27.318368522519,27.1433258661933,27.1441625901719,1961.22023743238,0.0,1.0
2021-06-22,32.69,32.75,32.5,32.55,6196,27.3525068608464,27.4027102995632,27.19352930491,27.2353655038407,7405.07043944609,0.0,1.0
2021-06-23,32.5278,32.6471,32.5278,32.6471,4136,27.2167902315155,27.3166114021639,27.2167902315155,27.3166114021639,4943.08769166381,0.0,1.0
2021-06-24,32.8753,32.88,32.741,32.741,1283,27.5075518140833,27.5114844167828,27.3951797837557,27.3951797837557,1533.361099711,0.0,1.0
2021-06-25,32.5127,32.5127,32.391,32.48,685,27.6114478305077,27.6114478305077,27.5080939656803,27.583677317937,806.592962336177,0.48677,1.0
2021-06-28,32.3452,32.35,32.281,32.291,1181,27.4691982630583,27.4732746685733,27.4146763392957,27.4231688507852,1390.63691754602,0.0,1.0
2021-06-29,32.3258,32.38,32.231,32.29,4481,27.4527227907687,27.4987522030418,27.3722137818481,27.4223195996362,5276.41323245023,0.0,1.0
2021-06-30,32.1489,32.22,32.075,32.22,765,27.3024902625192,27.3628720192096,27.2397306026117,27.3628720192096,900.793600273249,0.0,1.0
2021-07-01,32.1676,32.1676,32.01,32.05,4371,27.3183712590046,27.3183712590046,27.1845292779299,27.2184993238879,5146.88735528676,0.0,1.0
2021-07-02,32.3331,32.3331,32.17,32.17,717,27.458922324156,27.458922324156,27.3204094617621,27.3204094617621,844.273217511007,0.0,1.0
2021-07-06,32.1402,32.25,32.0199,32.225,4450,27.2951017775233,27.3883495536782,27.1929368643045,27.3671182749544,5239.91048524962,0.0,1.0
2021-07-07,32.2997,32.4,32.22,32.22,3199,27.4305573357811,27.5157372260209,27.3628720192096,27.3628720192096,3766.84800950865,0.0,1.0
2021-07-08,31.8223,31.91,31.74,31.8044,770,27.0251248372717,27.0996041630347,26.955231467713,27.0099232417055,906.681140144317,0.0,1.0
2021-07-09,32.373,32.373,32.11,32.22,1556,27.4928074449992,27.4928074449992,27.269454392825,27.3628720192096,1832.20240787605,0.0,1.0
2021-07-12,32.4681,32.53,32.41,32.435,843,27.5735712292644,27.6261398753845,27.5242297375104,27.5454610162342,992.639222261896,0.0,1.0
2021-07-13,32.3677,32.5158,32.32,32.45,14634,27.4883064139097,27.6140805090694,27.4477971341048,27.5581997834684,17231.6516946389,0.0,1.0
2021-07-14,32.5231,32.5281,32.47,32.47,1625,27.6202800424568,27.6245262982015,27.5751848064475,27.5751848064475,1913.45045809677,0.0,1.0
2021-07-15,32.2653,32.285,32.18,32.221,2823,27.4013430962571,27.4180733438915,27.3289019732516,27.3637212703586,3324.10501120442,0.0,1.0
2021-07-16,32.0698,32.2481,32.0698,32.191,2001,27.2353144966372,27.3867359764952,27.2353144966372,27.3382437358901,2356.193456401,0.0,1.0
2021-07-19,31.4939,31.63,31.33,31.63,1339,26.7462307599561,26.8618138413284,26.607038496643,26.8618138413284,1576.68317747174,0.0,1.0
2021-07-20,31.7968,31.85,31.5,31.5,3946,27.0034689329735,27.0486490940977,26.7514111919647,26.7514111919647,4646.44646624606,0.0,1.0
2021-07-21,32.1946,32.26,31.981,32.05,2859,27.3413010400263,27.3968420651677,27.1599009946103,27.2184993238879,3366.4952982761,0.0,1.0
2021-07-22,32.3044,32.3872,32.22,32.33,4862,27.4345488161811,27.5048668113143,27.3628720192096,27.4562896455943,5725.04377062554,0.0,1.0
2021-07-23,32.5173,32.5173,32.48,32.48,3308,27.6153543857928,27.6153543857928,27.583677317937,27.583677317937,3895.19637869793,0.0,1.0
2021-07-26,32.4533,32.47,32.33,32.35,1135,27.56100231226,27.5751848064475,27.4562896455943,27.4732746685733,1336.4715507322,0.0,1.0
2021-07-27,32.3358,32.375,32.2609,32.375,3003,27.4612153022582,27.4945059472971,27.3976063912017,27.4945059472971,3536.05644656283,0.0,1.0
2021-07-28,32.564,32.6196,32.4,32.4,1209,27.6550144144489,27.7022327783306,27.5157372260209,27.5157372260209,1423.607140824,0.0,1.0
2021-07-29,32.7,32.8305,32.7,32.75,1499,27.7705125707062,27.8813398456444,27.7705125707062,27.8129751281538,1765.08445334589,0.0,1.0
2021-07-30,32.5505,32.5505,32.541,32.541,514,27.643549523938,27.643549523938,27.635481638023,27.635481638023,605.239098745687,0.0,1.0
2021-08-02,32.7104,32.801,32.7104,32.801,3353,27.7793447826553,27.8562869367503,27.7793447826553,27.8562869367503,3948.18423753753,0.0,1.0
2021-08-03,32.9097,32.96,32.74,32.7413,3798,27.9486005366413,27.9913178694336,27.8044826166643,27.8055866431579,4472.17528606249,0.0,1.0
2021-08-04,32.8709,32.9022,32.84,32.851,3184,27.915649592062,27.9422311530242,27.8894077315594,27.8987494941979,3749.18538989546,0.0,1.0
2021-08-05,32.9307,32.98,32.871,32.871,1209,27.9664348107693,28.0083028924126,27.9157345171769,27.9157345171769,1423.607140824,0.0,1.0
2021-08-06,32.7666,32.83,32.6915,32.8,5403,27.8270726972264,27.8809152200699,27.7632939359402,27.8554376856014,6362.07558467499,0.0,1.0
2021-08-09,32.6791,32.76,32.61,32.67,3285,27.7527632216932,27.8214676396433,27.6940799673006,27.7450350362377,3868.11369529101,0.0,1.0
2021-08-10,32.6847,32.7145,32.56,32.56,3081,27.7575190281273,27.782826712366,27.6516174098531,27.6516174098531,3627.90206855148,0.0,1.0
2021-08-11,32.965,32.965,32.8,32.801,4094,27.9955641251783,27.9955641251783,27.8554376856014,27.8562869367503,4820.71764642965,0.0,1.0
2021-08-12,32.9419,32.96,32.8,32.81,8070,27.9759464236375,27.9913178694336,27.8554376856014,27.8639301970909,9502.48935190214,0.0,1.0
2021-08-13,33.0229,33.035,32.96,33.025,2993,28.0447357667026,28.0550117056049,27.9913178694336,28.0465191941154,3524.2813668207,0.0,1.0
2021-08-16,32.825,32.825,32.68,32.68,1493,27.8766689643252,27.8766689643252,27.7535275477272,27.7535275477272,1758.0194055006,0.0,1.0
2021-08-17,32.5284,32.575,32.45,32.54,3841,27.6247810735462,27.6643561770873,27.5581997834684,27.634632386874,4522.80812895366,0.0,1.0
2021-08-18,32.4596,32.61,32.4596,32.61,321,27.5663525944984,27.6940799673006,27.5663525944984,27.6940799673006,377.9800597225,0.0,1.0
2021-08-19,32.0848,32.13,31.91,31.91,1355,27.2480532638714,27.286439415804,27.0996041630347,27.0996041630347,1595.52330505916,0.0,1.0
2021-08-20,32.1453,32.15,31.93,32.01,2852,27.299432958383,27.303424438783,27.1165891860138,27.1845292779299,3358.25274245661,0.0,1.0
2021-08-23,32.4458,32.5259,32.36,32.36,2137,27.5546329286428,27.6226579456738,27.4817671800628,27.4817671800628,2516.33454089403,0.0,1.0
2021-08-24,32.6008,32.6599,32.52,32.52,2967,27.6862668567303,27.7364575996333,27.617647363895,27.617647363895,3493.66615949115,0.0,1.0
2021-08-25,32.52,32.6,32.5,32.5,1926,27.617647363895,27.6855874558111,27.600662340916,27.600662340916,2267.88035833501,0.0,1.0
2021-08-26,32.3883,32.435,32.36,32.3997,2117,27.5058009875781,27.5454610162342,27.4817671800628,27.5154824506762,2492.78438140977,0.0,1.0
2021-08-27,32.7289,32.7289,32.5,32.5,2297,27.7950559289109,27.7950559289109,27.600662340916,27.600662340916,2704.73581676818,0.0,1.0
2021-08-30,32.8244,32.85,32.78,32.85,2096,27.8761594136358,27.8979002430489,27.8384526626223,27.8979002430489,2468.05671395128,0.0,1.0
2021-08-31,32.7969,32.81,32.7969,32.81,577,27.8528050070396,27.8639301970909,27.8528050070396,27.8639301970909,679.422101121131,0.0,1.0
2021-09-01,33.0613,33.1892,33.011,33.015,2319,28.0773470108223,28.1859662327732,28.0346296780301,28.0380266826259,2730.64099220087,0.0,1.0
2021-09-02,33.2551,33.3099,33.19,33.25,1249,28.2419318834891,28.2884708464516,28.1866456336924,28.2376007026294,1470.70745979253,0.0,1.0
2021-09-03,33.5577,33.61,33.442,33.45,5191,28.4989152811617,28.5433311162519,28.4006569232281,28.4074509324197,6112.44389414175,0.0,1.0
2021-09-07,33.4872,33.53,33.391,33.41,2600,28.4390430751607,28.4753910243358,28.3573451146316,28.3734808864616,3061.52073295483,0.0,1.0
2021-09-08,33.2169,33.32,33.14,33.2258,4541,28.2094904895992,28.297048283056,28.1441830762448,28.2170488248248,5347.06371090303,0.0,1.0
2021-09-09,33.2647,33.325,33.2647,33.325,2266,28.250084694519,28.3012945388008,28.250084694519,28.3012945388008,2668.23306956756,0.0,1.0
2021-09-10,33.2093,33.4443,33.2093,33.33,2739,28.2030361808671,28.4026102008707,28.2030361808671,28.3055407945455,3225.1943413705,0.0,1.0
2021-09-13,33.4198,33.4198,33.351,33.351,2051,28.3818035477214,28.3818035477214,28.3233750686735,28.3233750686735,2415.06885511168,0.0,1.0
2021-09-14,33.3481,33.3481,33.3365,33.3365,448,28.3209122403416,28.3209122403416,28.3110609270137,28.3110609270137,527.523572447601,0.0,1.0
2021-09-15,33.4301,33.4301,33.35,33.35,445,28.3905508345556,28.3905508345556,28.3225258175246,28.3225258175246,523.991048524961,0.0,1.0
2021-09-16,33.2982,33.31,33.18,33.24,6530,28.2785346080089,28.2885557715665,28.1781531222028,28.2291081911399,7689.12707161348,0.0,1.0
2021-09-17,32.6166,32.63,32.42,32.56,8496,27.9757850659193,27.9872784625297,27.8071580678888,27.9272383309827,9905.37469983575,0.32511,1.0
2021-09-20,31.85,32.0,31.74,31.88,7199,27.3182598538636,27.4469172786071,27.2239110757184,27.3439913388123,8393.21945199126,0.0,1.0
2021-09-21,32.247,32.2877,32.15,32.17,6766,27.6587731713513,27.6936822192651,27.5755747033506,27.5927290266497,7888.39044480802,0.0,1.0
2021-09-22,32.28,32.48,32.2,32.2375,3793,27.6870778047949,27.8586210377862,27.6184605115984,27.6506248677843,4422.20883197706,0.0,1.0
2021-09-23,32.61,32.63,32.5384,32.59,7859,27.9701241392305,27.9872784625297,27.9087116618197,27.9529698159314,9162.70477471863,0.0,1.0
2021-09-24,32.2552,32.3199,32.21,32.22,4752,27.665806443904,27.7213006797767,27.627037673248,27.6356148348975,5540.29432363695,0.0,1.0
2021-09-27,32.2035,32.2999,32.14,32.27,4959,27.6214625181757,27.7041463564775,27.566997541701,27.6785006431453,5781.63290212873,0.0,1.0
2021-09-28,31.49,31.69,31.48,31.69,5271,27.0094820344793,27.1810252674706,27.0009048728297,27.1810252674706,6145.38960014528,0.0,1.0
2021-09-29,31.3781,31.46,31.37,31.44,6901,26.9135035956207,26.9837505495306,26.9065560946845,26.9665962262315,8045.78516991132,0.0,1.0
2021-09-30,31.2724,31.43,31.16,31.43,6324,26.8228429969848,26.9580190645819,26.7264357000437,26.9580190645819,7373.06845595119,0.0,1.0
2021-10-01,31.349,31.36,31.13,31.28,10522,26.8885440552204,26.8979789330349,26.700704215095,26.8293616398384,12267.4614632382,0.0,1.0
2021-10-04,31.074,31.25,30.91,31.25,7992,26.6526721098574,26.8036301548897,26.5120066588045,26.8036301548897,9317.7677261167,0.0,1.0
2021-10-05,31.327,31.3874,31.21,31.21,6462,26.8696742995914,26.9214803559548,26.7693215082915,26.7693215082915,7533.96084161237,0.0,1.0
2021-10-06,31.1095,31.1095,30.78,30.78,6550,26.6831210337134,26.6831210337134,26.4005035573602,26.4005035573602,7636.55888464268,0.0,1.0
2021-10-07,31.2993,31.408,31.19,31.19,4190,26.8459155618221,26.9391493089529,26.7521671849924,26.7521671849924,4885.06591246609,0.0,1.0
2021-10-08,31.2357,31.394,31.11,31.28,4600,26.7913648137309,26.9271412826435,26.6835498917958,26.8293616398384,5363.07952203913,0.0,1.0
2021-10-11,31.1324,31.35,31.1324,31.3297,1035,26.7027627338909,26.8894017713854,26.7027627338909,26.8719901332368,1206.69289245881,0.0,1.0
2021-10-12,31.1996,31.33,31.0601,31.18,3489,26.7604012601759,26.8722474480863,26.6407498551645,26.7435900233428,4067.77922878143,0.0,1.0
2021-10-13,31.4755,31.4755,31.31,31.4483,2940,26.9970451500874,26.9970451500874,26.8550931247871,26.9737152704006,3427.70734669459,0.0,1.0
2021-10-14,31.7604,31.8199,31.6366,31.676,1287,27.2414084854835,27.2924425972984,27.1352232242619,27.1690172411612,1500.49637931834,0.0,1.0
2021-10-15,31.9599,31.96,31.86,31.96,1736,27.4125228603923,27.4126086320088,27.3268370155132,27.4126086320088,2023.97957614347,0.0,1.0
2021-10-18,31.7936,31.88,31.61,31.61,5979,27.2698846621601,27.3439913388123,27.1124079742741,27.1124079742741,6970.83749179826,0.0,1.0
2021-10-19,31.96,31.99,31.89,31.99,4120,27.4126086320088,27.4383401169575,27.3525685004619,27.4383401169575,4803.45383278289,0.0,1.0
2021-10-20,32.0954,32.21,32.01,32.08,1944,27.5287434007439,27.627037673248,27.4554944402567,27.5155345718036,2266.48404148785,0.0,1.0
2021-10-21,31.8774,31.97,31.85,31.9395,4569,27.3417612767834,27.4211857936584,27.3182598538636,27.3950254506272,5326.93702960802,0.0,1.0
2021-10-22,32.04,32.1067,31.99,32.0259,5316,27.4812259252054,27.5384355934079,27.4383401169575,27.4691321272795,6197.85450851305,0.0,1.0
2021-10-25,32.1012,32.135,32.0,32.0,6745,27.5337181545007,27.5627089608762,27.4469172786071,27.4469172786071,7863.90682090304,0.0,1.0
2021-10-26,32.044,32.15,32.02,32.15,2098,27.4846567898652,27.5755747033506,27.4640716019062,27.5755747033506,2446.03061679089,0.0,1.0
2021-10-27,32.0139,32.1214,31.9816,32.1214,1340,27.4588395333,27.5510440210328,27.4311353011719,27.5510440210328,1562.28838250705,0.0,1.0
2021-10-28,32.2249,32.29,32.11,32.11,2814,27.6398176441058,27.6956549664445,27.5412660567523,27.5412660567523,3280.80560326481,0.0,1.0
2021-10-29,31.9196,31.98,31.8001,31.8808,9462,27.3779568989446,27.429762955308,27.2754598172323,27.3446775117443,11031.621399464,0.0,1.0
2021-11-01,32.1739,32.21,32.06,32.12,152535,27.596074119693,27.627037673248,27.4983802485045,27.5498432184019,177838.551063966,0.0,1.0
2021-11-02,32.1271,32.165,32.06,32.07,7175,27.5559330031731,27.5884404458249,27.4983802485045,27.506957410154,8365.23816752843,0.0,1.0
2021-11-03,32.3268,32.3268,32.02,32.08,3984,27.7272189213149,27.7272189213149,27.4640716019062,27.5155345718036,4644.89322082694,0.0,1.0
2021-11-04,32.3332,32.408,32.1801,32.32,6236,27.7327083047706,27.7968654739093,27.6013919599158,27.7213864513932,7270.47041292089,0.0,1.0
2021-11-05,32.28,32.3499,32.17,32.265,4876,27.6870778047949,27.7470321647254,27.5927290266497,27.6742120623206,5684.86429336149,0.0,1.0
2021-11-08,32.3441,32.43,32.24,32.3698,12673,27.7420574109686,27.8157352295384,27.6527691581966,27.764100716408,14775.2840832178,0.0,1.0
2021-11-09,32.2295,32.2295,32.2295,32.2295,61,27.6437631384646,27.6437631384646,27.6437631384646,27.6437631384646,71.1190980096495,0.0,1.0
2021-11-10,31.864,32.0546,31.864,32.0546,423,27.330267880173,27.4937485812137,27.330267880173,27.4937485812137,493.170138657078,0.0,1.0
2021-11-11,31.9476,31.97,31.89,31.97,937,27.4019729515634,27.4211857936584,27.3525685004619,27.4211857936584,1092.43598090232,0.0,1.0
2021-11-12,32.1351,32.1351,32.01,32.1,3601,27.5627947324927,27.5627947324927,27.4554944402567,27.5326888951027,4198.35855627456,0.0,1.0
2021-11-15,32.0709,32.1899,31.98,32.04,6041,27.5077293547025,27.6097975783323,27.429762955308,27.4812259252054,7043.12247666054,0.0,1.0
2021-11-16,31.9705,32.0697,31.9705,32.005,1090,27.4216146517409,27.5067000953046,27.4216146517409,27.4512058594319,1270.81666935275,0.0,1.0
2021-11-17,31.8311,31.8311,31.71,31.7554,2053,27.3020490183459,27.3020490183459,27.1981795907697,27.2371199046587,2393.56570842313,0.0,1.0
2021-11-18,31.8499,31.89,31.82,31.835,4959,27.3181740822471,27.3525685004619,27.2925283689149,27.3053941113893,5781.63290212872,0.0,1.0
2021-11-19,31.7503,31.9,31.64,31.795,4151,27.2327455522175,27.3611456621114,27.1381394592228,27.271085464791,4839.59632521401,0.0,1.0
2021-11-22,31.6836,31.802,31.65,31.802,773,27.1755358840149,27.2770894779457,27.1467166208723,27.2770894779457,901.230537073098,0.0,1.0
2021-11-23,31.5158,31.64,31.45,31.63,2719,27.0316111115352,27.1381394592228,26.975173387881,27.1295622975732,3170.04635226618,0.0,1.0
2021-11-24,31.3064,31.33,31.1951,31.1951,2707,26.8520053465933,26.8722474480863,26.7565415374336,26.7565415374336,3156.05571003477,0.0,1.0
2021-11-26,30.6362,30.765,30.54,30.765,2359,26.2771639728395,26.3876378148858,26.1946516777706,26.3876378148858,2750.32708532398,0.0,1.0
2021-11-29,30.8,30.82,30.62,30.62,4350,26.4176578806593,26.4348122039585,26.2632689709672,26.2632689709672,5071.60780888485,0.0,1.0
2021-11-30,30.4675,30.62,30.21,30.62,1604,26.1324672558113,26.2632689709672,25.911605343335,26.2632689709672,1870.082511598,0.0,1.0
2021-12-01,30.4221,30.905,30.4221,30.905,5635,26.0935269419223,26.5077180779798,26.0935269419223,26.5077180779798,6569.77241449794,0.0,1.0
2021-12-02,30.67,30.7794,30.56,30.58,3379,26.306154779215,26.3999889276612,26.2118060010698,26.2289603243689,3939.53167499353,0.0,1.0
2021-12-03,30.6393,30.7,30.5,30.7,12758,26.2798228929508,26.3318862641637,26.1603430311724,26.3318862641637,14874.3844656903,0.0,1.0
2021-12-06,30.9892,31.0999,30.96,30.96,18568,26.5799377790691,26.6748869585298,26.5548924670524,26.5548924670524,21648.1870793963,0.0,1.0
2021-12-07,31.57,31.57,31.475,31.52,3723,27.0780993276758,27.0780993276758,26.9966162920049,27.035213519428,4340.59675229386,0.0,1.0
2021-12-08,31.6034,31.6599,31.54,31.5585,4637,27.1067470475854,27.1552080109054,27.0523678427271,27.0682355917788,5406.21733558597,0.0,1.0
2021-12-09,31.4397,31.4397,31.3514,31.3514,2602,26.966338911382,26.966338911382,26.8906025740163,26.8906025740163,3033.63759050996,0.0,1.0
2021-12-10,31.5208,31.59,31.465,31.52,8267,27.03589969236,27.0952536509749,26.9880391303554,27.035213519428,9638.38661058642,0.0,1.0
2021-12-13,31.24,31.285,31.19,31.19,751,26.7950529932402,26.8336502206632,26.7521671849924,26.7521671849924,875.58102631552,0.0,1.0
2021-12-14,31.0742,31.2,31.055,31.2,2910,26.6528436530904,26.7607443466419,26.6363755027232,26.7607443466419,3392.73074111606,0.0,1.0
2021-12-15,31.4123,31.43,31.165,31.165,1579,26.9428374884622,26.9580190645819,26.7307242808684,26.7307242808684,1840.93534028256,0.0,1.0
2021-12-16,31.4462,31.505,31.445,31.505,691,26.9719140664542,27.0223477769536,26.9708848070563,27.0223477769536,805.627815158488,0.0,1.0
2021-12-17,30.9402,31.09,30.9402,31.08,7260,26.8104489984011,26.9402544056047,26.8104489984011,26.9315891581279,8378.29504509216,0.31775,1.0
2021-12-20,30.7326,30.87,30.61,30.6298,2071,26.6305584607812,26.7496189611135,26.5243225267147,26.5414797167189,2390.0067545986,0.0,1.0
2021-12-21,31.0154,31.1,30.85,30.85,5530,26.8756116594272,26.9489196530816,26.7322884661597,26.7322884661597,6381.81426988425,0.0,1.0
2021-12-22,31.2708,31.33,30.92,30.92,14760,27.0969220799866,27.1482203450497,26.7929451984979,26.7929451984979,17033.558521427,0.0,1.0
2021-12-23,31.4852,31.5499,31.34,31.34,27998,27.2827049858908,27.3387691370662,27.1568855925266,27.1568855925266,32310.6755747232,0.0,1.0
2021-12-27,31.64,31.74,31.5001,31.5431,3310,27.4168430168329,27.5034954916016,27.2956162046314,27.3328767687819,3819.85628088911,0.0,1.0
2021-12-28,31.71,31.7818,31.6307,31.6603,2577,27.477499749171,27.539716226055,27.4087843366794,27.4344334692109,2973.94853046866,0.0,1.0
2021-12-29,31.7609,31.8356,31.6462,31.8356,7178,27.5216058588283,27.5863352574805,27.4222154702685,27.5863352574805,8283.66416441755,0.0,1.0
2021-12-30,31.6671,31.76,31.6671,31.76,4757,27.4403258374952,27.5208259865554,27.4403258374952,27.5208259865554,5489.74511425666,0.0,1.0
2021-12-31,31.6325,31.73,31.5711,31.59,13651,27.4103440812252,27.4948302441247,27.3571394617172,27.3735167794485,15753.7335620596,0.0,1.0
2022-01-03,31.7014,31.79,31.6536,31.6536,2668,27.4700476363409,27.546821728986,27.4286277534014,27.4286277534014,3078.96572731485,0.0,1.0
2022-01-04,31.8904,31.97,31.8495,31.955,43178,27.6338208136538,27.7027961835697,27.5983799514734,27.6897983123544,49828.9288508249,0.0,1.0
2022-01-05,31.6972,32.079,31.6972,31.9919,4910,27.4664082324006,27.7972473810677,27.4664082324006,27.7217730755441,5666.31248917389,0.0,1.0
2022-01-06,31.4779,31.599,31.4701,31.54,6030,27.2763793552327,27.3813155021777,27.2696204622008,27.3301905420641,6958.83183497323,0.0,1.0
2022-01-07,31.6218,31.6218,31.4097,31.49,803,27.401072266425,27.401072266425,27.2172823674404,27.2868643046797,926.690209532918,0.0,1.0
2022-01-10,31.2449,31.27,31.1,31.12,5776,27.0744790890215,27.0962288601885,26.9489196530816,26.9662501480354,6665.70691190803,0.0,1.0
2022-01-11,31.642,31.642,31.29,31.29,7626,27.4185760663282,27.4185760663282,27.1135593551422,27.1135593551422,8800.6719027373,0.0,1.0
2022-01-12,31.9492,31.9492,31.855,31.855,2169,27.6847724688178,27.6847724688178,27.6031458375857,27.6031458375857,2503.10219735605,0.0,1.0
2022-01-13,31.762,32.03,31.76,32.03,1305,27.5225590360507,27.754787668431,27.5208259865554,27.754787668431,1506.01584488227,0.0,1.0
2022-01-14,31.6432,31.6441,31.4513,31.4513,2873,27.4196158960255,27.4203957682984,27.2533297969442,27.2533297969442,3315.54292900134,0.0,1.0
2022-01-18,31.0454,31.1187,31.035,31.05,1051,26.9016074018579,26.9651236658634,26.8925955444819,26.9055934156972,1212.89092181706,0.0,1.0
2022-01-19,31.1385,31.3099,31.1385,31.3099,1466,26.9822808558676,27.1308031976212,26.9822808558676,27.1308031976212,1691.81550084092,0.0,1.0
2022-01-20,30.8147,31.189,30.8147,31.189,4597,26.7017001425664,27.0260403556258,26.7017001425664,27.0260403556258,5305.09949342817,0.0,1.0
2022-01-21,30.74,30.93,30.642,30.6804,782618,26.6369707439141,26.8016104459747,26.5520513186407,26.5853258689519,903168.665509632,0.0,1.0
2022-01-24,30.2876,30.35,29.783,30.14,61627,26.2449549480603,26.299026092316,25.8077065603772,26.1170558953016,71119.7229674784,0.0,1.0
2022-01-25,30.2379,30.365,29.98,29.98,3463,26.2018886681002,26.3120239635313,25.9784119356716,25.9784119356716,3996.42365580635,0.0,1.0
2022-01-26,30.0581,30.5452,29.8601,30.52,4810,26.046087518466,26.4681717230646,25.8745156184239,26.4463352994229,5550.90897615609,0.0,1.0
2022-01-27,29.9097,30.18,29.76,30.18,2392,25.9174952459092,26.1517168852091,25.7877764911803,26.1517168852091,2760.45203138573,0.0,1.0
2022-01-28,29.9561,29.9561,29.5301,29.5301,3112,25.9577019942019,25.9577019942019,25.588562451687,25.588562451687,3591.35732511387,0.0,1.0
2022-01-31,30.3905,30.454,30.23,30.24,1953,26.3341203445973,26.3891446660755,26.1950431225935,26.2037083700704,2253.8306092376,0.0,1.0
2022-02-01,30.5624,30.5799,30.3301,30.54,2611,26.4830759487248,26.4982401318093,26.281782249837,26.4636657943766,3013.18572489471,0.0,1.0
2022-02-02,30.9205,30.9205,30.92,30.92,677,26.7933784608717,26.7933784608717,26.7929451984979,26.7929451984979,781.281783130494,0.0,1.0
2022-02-03,30.5373,30.63,30.45,30.63,2496,26.4613261775578,26.5416530216685,26.3856785670847,26.5416530216685,2880.47168492425,0.0,1.0
2022-02-04,30.4956,30.5699,30.415,30.49,4070,26.4251920955793,26.4895748843325,26.3553502009157,26.4203395569922,4696.92297982438,0.0,1.0
2022-02-07,30.5405,30.82,30.472,30.515,2236,26.4640990567504,26.7062927237291,26.4047421115339,26.4420026756844,2580.42255107797,0.0,1.0
2022-02-08,30.6546,30.7,30.5121,30.5121,8167,26.5629695304616,26.6023097540066,26.4394897539161,26.4394897539161,9425.00490816357,0.0,1.0
2022-02-09,31.1238,31.1798,31.0577,31.1,4390,26.9695429420766,27.0180683279471,26.9122656562544,26.9489196530816,5066.21422148133,0.0,1.0
2022-02-10,30.7546,31.2,30.7546,31.12,6576,26.6496220052303,27.0355721278504,26.6496220052303,26.9662501480354,7588.93501605042,0.0,1.0
2022-02-11,30.3722,30.8265,30.358,30.8265,7370,26.3182629417146,26.7119251345891,26.3059582902975,26.7119251345891,8505.23890941174,0.0,1.0
2022-02-14,30.36,30.8622,30.24,30.4,4794,26.3076913397929,26.7428600680815,26.2037083700704,26.3423523297004,5532.44441407323,0.0,1.0
2022-02-15,30.8053,31.01,30.5601,30.93,2232,26.6935548099381,26.8709324257897,26.4810829418051,26.8016104459747,2575.80641055725,0.0,1.0
2022-02-16,30.9332,31.0,30.5657,30.5657,2423,26.8043833251673,26.8622671783129,26.4859354803922,26.4859354803922,2796.22712042125,0.0,1.0
2022-02-17,30.5871,30.7219,30.4301,30.4301,1106,26.5044791099927,26.621286645981,26.3684347246057,26.3684347246057,1276.36285397685,0.0,1.0
2022-02-18,30.451,30.6199,30.3801,30.6199,5123,26.3865450918324,26.5329011217168,26.3251084872214,26.5329011217168,5912.1219719018,0.0,1.0
2022-02-22,30.1669,30.3699,30.14,30.291,7966,26.1403654110144,26.316269934795,26.1170558953016,26.2479011322024,9193.0438469978,0.0,1.0
2022-02-23,29.9332,30.11,29.93,30.11,3371,25.9378585774798,26.091060152871,25.9350856982872,26.091060152871,3890.25242382998,0.0,1.0
2022-02-24,29.41,29.41,28.96,28.96,2229,25.4844928294897,25.4844928294897,25.0945566930303,25.0945566930303,2572.34430516672,0.0,1.0
2022-02-25,30.2567,30.27,30.1,30.21,3223,26.2181793333567,26.229704112501,26.0823949053941,26.1777126276397,3719.45522456364,0.0,1.0
2022-02-28,29.9055,30.2099,29.76,30.065,4015,25.9138558419689,26.177625975165,25.7877764911803,26.052066539225,4633.45104766459,0.0,1.0
2022-03-01,29.3189,29.41,29.22,29.22,2486,25.4055524249754,25.4844928294897,25.3198531274291,25.3198531274291,2868.93133362246,0.0,1.0
2022-03-02,29.57,29.59,29.455,29.59,2160,25.6231367891197,25.6404672840735,25.5234864431357,25.6404672840735,2492.71588118444,0.0,1.0
2022-03-03,29.14,29.26,29.11,29.11,1151,25.2505311476141,25.3545141173366,25.2245354051835,25.2245354051835,1328.29443483486,0.0,1.0
2022-03-04,28.64,28.64,28.435,28.435,881,24.8172687737703,24.8172687737703,24.6396312004944,24.6396312004944,1016.7049496868,0.0,1.0
2022-03-07,27.852,28.1169,27.77,28.095,1060,24.1344472725926,24.363989678255,24.0633922432822,24.3450127862806,1223.27723798866,0.0,1.0
2022-03-08,27.78,27.92,27.6291,27.6291,4133,24.0720574907591,24.1933709554353,23.941298906333,23.941298906333,4769.62719302559,0.0,1.0
2022-03-09,28.74,28.74,28.6201,28.7199,1366,24.9039212485391,24.9039212485391,24.8000249312914,24.8865041011106,1576.41198782312,0.0,1.0
2022-03-10,28.52,28.55,28.39,28.52,1067,24.7132858040478,24.7392815464785,24.6006375868485,24.7132858040478,1231.35548389991,0.0,1.0
2022-03-11,28.34,28.4623,28.295,28.39,3070,24.5573113494641,24.6632873261063,24.5183177358181,24.6006375868485,3542.8878496464,0.0,1.0
2022-03-14,28.52,28.55,28.455,28.55,1369,24.7132858040478,24.7392815464785,24.6569616954481,24.7392815464785,1579.87409321366,0.0,1.0
2022-03-15,28.78,28.78,28.5101,28.58,9797,24.9385822384466,24.9385822384466,24.7047072090457,24.7652772889091,11306.0821703537,0.0,1.0
2022-03-16,29.62,29.62,29.26,29.27,5166,25.6664630265041,25.6664630265041,25.3545141173366,25.3631793648135,5961.74548249945,0.0,1.0
2022-03-17,29.6929,29.82,29.6299,29.63,3053,25.7296326806105,25.8397679760416,25.6750416215062,25.675128273981,3523.26925243338,0.0,1.0
2022-03-18,29.97,29.97,29.83,29.84,2461,26.0341294769479,26.0341294769479,25.9125152585037,25.9212019883926,2833.05689423216,0.0743,1.0
2022-03-21,29.7538,29.78,29.7538,29.78,1282,25.8463223767505,25.8690816090593,25.8463223767505,25.8690816090593,1475.81427810062,0.0,1.0
2022-03-22,30.03,30.03,29.9153,29.9153,1184,26.0862498562811,26.0862498562811,25.9866130644558,25.9866130644558,1362.99852205237,0.0,1.0
2022-03-23,29.5716,29.75,29.57,29.68,2177,25.6880501581753,25.8430214193927,25.686660281393,25.7822143101706,2506.12143792906,0.0,1.0
2022-03-24,29.723,29.996,29.61,29.61,4800,25.8195672486928,26.056714974659,25.7214072009485,25.7214072009485,5525.66968399609,0.0,1.0
2022-03-25,29.8386,29.84,29.75,29.84,716,25.9199858462081,25.9212019883926,25.8430214193927,25.9212019883926,824.245727862751,0.0,1.0
2022-03-28,29.83,29.83,29.62,29.7,2737,25.9125152585037,25.9125152585037,25.7300939308374,25.7995877699484,3150.78290106194,0.0,1.0
2022-03-29,30.2524,30.2524,30.0843,30.17,1558,26.2794427290096,26.2794427290096,26.1334187995777,26.2078640747253,1793.5402849304,0.0,1.0
2022-03-30,30.2,30.34,30.09,30.225,8740,26.2339242643919,26.3555384828361,26.1383702356144,26.2556410891141,10061.3235496096,0.0,1.0
2022-03-31,29.74,29.97,29.74,29.97,2021,25.8343346895039,26.0341294769479,25.8343346895039,26.0341294769479,2326.53717319918,0.0,1.0
2022-04-01,29.8961,29.8961,29.82,29.82,2326,25.9699345430691,25.9699345430691,25.9038285286148,25.9038285286148,2677.64743436978,0.0,1.0
2022-04-04,30.06,30.15,30.02,30.06,5894,26.1123100459477,26.1904906149476,26.0775631263923,26.1123100459477,6785.06189947354,0.0,1.0
2022-04-05,29.7954,29.86,29.73,29.86,1476,25.8824591730882,25.9385754481703,25.825647959615,25.9385754481703,1699.1434278288,0.0,1.0
2022-04-06,29.437,29.47,29.34,29.37,4897,25.5711267738711,25.5997929825043,25.486865493949,25.5129256836156,5637.33425886017,0.0,1.0
2022-04-07,29.52,29.6081,29.3401,29.3401,664,25.6432266319487,25.7197567222696,25.4869523612479,25.4869523612479,764.384306286125,0.0,1.0
2022-04-08,29.5206,29.5206,29.5,29.5001,2086,25.643747835742,25.643747835742,25.6258531721709,25.6259400394698,2401.36395016997,0.0,1.0
2022-04-11,29.268,29.268,29.23,29.23,557,25.4243210387491,25.4243210387491,25.3913114651714,25.3913114651714,641.20791958038,0.0,1.0
2022-04-12,29.1368,29.1368,29.1368,29.1368,417,25.3103511426071,25.3103511426071,25.3103511426071,25.3103511426071,480.042553797161,0.0,1.0
2022-04-13,29.3804,29.3804,29.08,29.08,2073,25.5219598827,25.5219598827,25.2610105168383,25.2610105168383,2386.39859477582,0.0,1.0
2022-04-14,29.26,29.34,29.26,29.33,1245,25.417371654838,25.486865493949,25.417371654838,25.4781787640601,1433.22057428649,0.0,1.0
2022-04-18,29.11,29.3,29.1,29.19,6486,25.287070706505,25.4521185743935,25.2783839766161,25.3565645456159,7466.5611604997,0.0,1.0
2022-04-19,29.28,29.28,29.16,29.16,4047,25.4347451146158,25.4347451146158,25.3305043559493,25.3305043559493,4658.8302523192,0.0,1.0
2022-04-20,29.5,29.5452,29.44,29.44,2741,25.6258531721709,25.6651171912686,25.5737327928377,25.5737327928377,3155.38762579861,0.0,1.0
2022-04-21,29.1883,29.4,29.15,29.3,3021,25.3550878015348,25.5389858732822,25.3218176260604,25.4521185743935,3477.71835736504,0.0,1.0
2022-04-22,28.73,28.865,28.73,28.865,399,24.9569749707278,25.0742458242276,24.9569749707278,25.0742458242276,459.321292482176,0.0,1.0
2022-04-25,28.4101,28.49,28.33,28.48,2044,24.6790864815828,24.7484934533949,24.609505775173,24.739806723506,2353.01434043501,0.0,1.0
2022-04-26,27.9851,28.2,27.9851,28.2,630,24.3099004613058,24.4965782866176,24.3099004613058,24.4965782866176,725.244146024487,0.0,1.0
2022-04-27,28.0912,28.0912,27.99,27.99,606,24.4020666654267,24.4020666654267,24.3141569589513,24.3141569589513,697.615797604507,0.0,1.0
2022-04-28,28.46,28.5325,28.46,28.53,1786,24.7224332637283,24.7854120554226,24.7224332637283,24.7832403729504,2056.00959492021,0.0,1.0
2022-04-29,28.1089,28.38,28.1089,28.33,863,24.41744217733,24.6529394246173,24.41744217733,24.609505775173,993.469361935131,0.0,1.0
2022-05-02,27.9819,28.1099,27.73,28.07,29948,24.3071207077414,24.4183108503189,24.0883019818407,24.3836507980623,34475.5741033989,0.0,1.0
2022-05-03,28.1316,28.1801,28.09,28.09,18805,24.4371610541778,24.4792916941388,24.4010242578401,24.4010242578401,21647.9621682388,0.0,1.0
2022-05-04,28.4996,28.4996,27.9001,27.995,11721,24.7568327140882,24.7568327140882,24.2360632572504,24.3185003238958,13492.994659608,0.0,1.0
2022-05-05,27.7719,27.8496,27.69,27.8496,12928,24.1246993800751,24.1921952713116,24.0535550622852,24.1921952713116,14882.4703488961,0.0,1.0
2022-05-06,27.5155,27.6433,27.36,27.6433,2685,23.9019716257244,24.0129880337042,23.7668929759524,24.0129880337042,3090.92147948531,0.0,1.0
2022-05-09,26.8076,26.9093,26.75,26.82,4316,23.2870380168912,23.375382059861,23.2370024527313,23.2978095619534,4968.49799085981,0.0,1.0
2022-05-10,26.914,26.98,26.8,26.8,1737,23.3794648229088,23.4367972401753,23.2804361021756,23.2804361021756,1999.60171689608,0.0,1.0
2022-05-11,26.7529,26.97,26.7481,26.97,1432,23.2395216043991,23.4281105102865,23.2353519740524,23.4281105102865,1648.4914557255,0.0,1.0
2022-05-12,26.7248,26.84,26.46,26.67,2516,23.2151118934113,23.3151830217311,22.985087285954,23.1675086136203,2896.37185936129,0.0,1.0
2022-05-13,27.336,27.365,27.17,27.17,1204,23.7460448242191,23.7712363408969,23.6018451080639,23.6018451080639,1386.02214573569,0.0,1.0
2022-05-16,27.4398,27.5399,27.15,27.15,6574,23.8362130804656,23.9231672466532,23.5844716482861,23.5844716482861,7567.86510470632,0.0,1.0
2022-05-17,27.8582,27.8582,27.62,27.62,4265,24.199665859016,24.199665859016,23.9927479530631,23.9927479530631,4909.78775046736,0.0,1.0
2022-05-18,27.2244,27.43,27.2068,27.43,4381,23.6491009186593,23.8277000851745,23.6338122740549,23.8277000851745,5043.32476783061,0.0,1.0
2022-05-19,27.5177,27.5177,27.5177,27.5177,85,23.9038827062999,23.9038827062999,23.9038827062999,23.9038827062999,97.8504006540976,0.0,1.0
2022-05-20,27.6514,27.6546,27.4432,27.6546,8183,24.0200242849142,24.0228040384786,23.8391665686279,24.0228040384786,9420.11563002915,0.0,1.0
2022-05-23,28.0281,28.0281,27.89,27.89,1749,24.3472533998279,24.3472533998279,24.2272896600626,24.2272896600626,2013.41589110608,0.0,1.0
2022-05-24,27.9403,27.9403,27.72,27.72,920,24.2709839114037,24.2709839114037,24.0796152519518,24.0796152519518,1059.08668943258,0.0,1.0
2022-05-25,27.9039,27.94,27.71,27.76,5809,24.2393642146082,24.270723309507,24.0709285220629,24.1143621715073,6687.21149881942,0.0,1.0
2022-05-26,28.1881,28.2451,28.06,28.06,608,24.4862410780499,24.5357554384165,24.3749640681734,24.3749640681734,699.918159972838,0.0,1.0
2022-05-27,28.3854,28.39,28.29,28.29,7640,24.6576302587573,24.6616261545062,24.5747588556175,24.5747588556175,8795.02424702712,0.0,1.0
2022-05-31,28.2539,28.4199,28.18,28.27,1166,24.5433997607187,24.6875994768739,24.4792048268399,24.5573853958397,1342.27726073738,0.0,1.0
2022-06-01,28.0368,28.06,28.0368,28.06,341,24.3548108548313,24.3749640681734,24.3548108548313,24.3749640681734,392.552783800555,0.0,1.0
2022-06-02,28.5351,28.5351,28.4,28.5099,3700,24.7876706051937,24.7876706051937,24.6703128843951,24.7657800458738,4259.37038141366,0.0,1.0
2022-06-03,28.1417,28.2316,28.03,28.12,7415,24.4459346513655,24.5240283530665,24.3489038785068,24.4270844475067,8536.0084805898,0.0,1.0
2022-06-06,28.2046,28.459,28.09,28.42,17473,24.5005741823665,24.7215645907394,24.4010242578401,24.6876863441728,20114.58883093,0.0,1.0
2022-06-07,28.265,28.265,28.0,28.0,4665,24.5530420308953,24.5530420308953,24.3228436888402,24.3228436888402,5370.2602241337,0.0,1.0
2022-06-08,27.9329,28.15,27.84,28.15,1239,24.2645557312859,24.4531446371733,24.1838560106183,24.4531446371733,1426.31348718149,0.0,1.0
2022-06-09,27.4116,27.66,27.4116,27.645,811,23.811716502179,24.0274948726186,23.811716502179,24.0144647777853,933.607940358507,0.0,1.0
2022-06-10,26.8523,26.8523,26.8,26.8,2093,23.3258676994944,23.3258676994944,23.2804361021756,23.2804361021756,2409.42221845913,0.0,1.0
2022-06-13,26.0377,26.1436,25.91,25.95,12755,22.618246682747,22.7102391522701,22.5073171420661,22.5420640616216,14683.3160040354,0.0,1.0
2022-06-14,25.7988,25.95,25.65,25.95,5248,22.4107207057018,22.5420640616216,22.2814621649554,22.5420640616216,6041.3988545024,0.0,1.0
2022-06-15,26.2398,26.275,25.9,25.9601,4539,22.7938054938011,22.8243827830099,22.4986304121772,22.5508376588093,5225.21139492879,0.0,1.0
2022-06-16,25.7046,25.9289,25.56,25.56,6070,22.3288917101487,22.523735061556,22.2032815959556,22.2032815959556,6987.66978788671,0.0,1.0
2022-06-17,25.5703,25.6821,25.5096,25.5096,2243,22.2122289277411,22.3093465678987,22.1595004773157,22.1595004773157,2582.09939608401,0.0,1.0
2022-06-21,25.871,25.9799,25.82,25.955,7545,22.4734388954995,22.5680373839893,22.4291365730662,22.546407426566,8685.66203453134,0.0,1.0
2022-06-22,25.7106,25.8599,25.67,25.67,5988,22.334103748082,22.4637966253228,22.2988356247332,22.2988356247332,6893.27293078511,0.0,1.0
2022-06-23,25.6107,25.6107,25.53,25.53,859,22.2473233164921,22.2473233164921,22.177221406289,22.177221406289,988.864637198469,0.0,1.0
2022-06-24,25.7872,25.7872,25.56,25.56,474,22.7587805988891,22.7587805988891,22.55826270815,22.55826270815,537.073273626823,0.41228,1.0
2022-06-27,25.7448,25.77,25.7,25.77,4612,22.7213600066033,22.7436005473015,22.6818212675843,22.7436005473015,5225.70029106942,0.0,1.0
2022-06-28,25.713,25.9149,25.66,25.9149,7589,22.6932945623889,22.871483656316,22.6465188220317,22.871483656316,8598.83770791976,0.0,1.0
2022-06-29,25.5616,25.71,25.52,25.69,12199,22.5596748059721,22.6906468789725,22.5229602625974,22.6729956561962,13822.2718670329,0.0,1.0
2022-06-30,25.43,25.43,25.2901,25.41,4077,22.4435297601039,22.4435297601039,22.3200594567834,22.4258785373275,4619.50999277754,0.0,1.0
2022-07-01,25.4927,25.4927,25.15,25.15,2450,22.4988663435077,22.4988663435077,22.1964126412352,22.1964126412352,2776.01164638336,0.0,1.0
2022-07-05,25.1,25.1,24.77,24.77,5369,22.1522845842944,22.1522845842944,21.861039408485,21.861039408485,6083.43123650298,0.0,1.0
2022-07-06,25.0138,25.0199,24.86,24.96,1296,22.0762078141284,22.0815914370752,21.9404699109785,22.0287260248601,1468.4535076379,0.0,1.0
2022-07-07,25.3773,25.3773,25.3,25.3,828,22.3970187880882,22.3970187880882,22.3287968120577,22.3287968120577,938.178629879768,0.0,1.0
2022-07-08,25.4927,25.4927,25.415,25.47,4024,22.4988663435077,22.4988663435077,22.4302913430216,22.4788322056565,4559.45749593741,0.0,1.0
2022-07-11,25.0356,25.1378,25.01,25.1378,15366,22.0954476469546,22.1856453953417,22.0728540818009,22.1856453953417,17410.6918197252,0.0,1.0
2022-07-12,25.1142,25.2599,25.11,25.17,3660,22.1648169524656,22.2934061103912,22.1611101956826,22.2140638640116,4147.02147990332,0.0,1.0
2022-07-13,25.1112,25.2699,25.0001,25.2699,5446,22.1621692690492,22.3022317217793,22.0641167265266,22.3022317217793,6170.67731681787,0.0,1.0
2022-07-14,24.7545,24.86,24.71,24.71,2024,21.8473597108333,21.9404699109785,21.808085740156,21.808085740156,2293.3255397061,0.0,1.0
2022-07-15,25.0145,25.045,24.9921,25.045,676,22.0768256069256,22.1037437216595,22.0570562374161,22.1037437216595,765.952601206186,0.0,1.0
2022-07-18,25.1697,25.4998,25.1697,25.44,5591,22.2137990956699,22.5051325275933,22.2137990956699,22.452355371492,6334.97188364466,0.0,1.0
2022-07-19,25.7181,25.7181,25.38,25.38,1728,22.6977956241969,22.6977956241969,22.399401703163,22.399401703163,1957.93801018386,0.0,1.0
2022-07-20,25.5775,25.61,25.5775,25.61,648,22.5737075280793,22.6023907650908,22.5737075280793,22.6023907650908,734.226753818947,0.0,1.0
2022-07-21,25.8344,25.8344,25.83,25.83,432,22.8004374846413,22.8004374846413,22.7965542156305,22.7965542156305,489.484502545964,0.0,1.0
2022-07-22,25.8051,25.8051,25.8051,25.8051,19,22.7745784432739,22.7745784432739,22.7745784432739,22.7745784432739,21.5282535841976,0.0,1.0
2022-07-25,26.0017,26.0017,25.98,25.98,393,22.9480899631653,22.9480899631653,22.9289383864529,22.9289383864529,445.294929399454,0.0,1.0
2022-07-26,25.6637,25.6637,25.6637,25.6637,121,22.6497842982453,22.6497842982453,22.6497842982453,22.6497842982453,137.100983351995,0.0,1.0
2022-07-27,26.1264,26.1264,26.1264,26.1264,119,23.0581453371757,23.0581453371757,23.0581453371757,23.0581453371757,134.834851395763,0.0,1.0
2022-07-28,26.3265,26.3265,26.0301,26.0301,8332,23.2347458210529,23.2347458210529,22.9731546995077,22.9731546995077,9440.70572965966,0.0,1.0
2022-07-29,26.6329,26.6329,26.495,26.495,2517,23.5051625539862,23.5051625539862,23.3834573729435,23.3834573729435,2851.92706691712,0.0,1.0
2022-08-01,26.6435,26.7699,26.565,26.7699,3926,23.5145177020577,23.6260734300041,23.4452366526606,23.6260734300041,4448.41703008208,0.0,1.0
2022-08-02,26.3307,26.56,26.3307,26.56,4435,23.2384525778359,23.4408238469665,23.2384525778359,23.4408238469665,5025.14761294295,0.0,1.0
2022-08-03,26.3761,26.3761,26.25,26.28,26401,23.2785208535382,23.2785208535382,23.1672298939334,23.1937067280979,29914.0748882315,0.0,1.0
2022-08-04,26.4726,26.4726,26.39,26.39,1023,23.363688003434,23.363688003434,23.2907884533677,23.2907884533677,1159.12649561232,0.0,1.0
2022-08-05,26.13,26.13,25.9801,25.9801,1889,23.0613225572754,23.0613225572754,22.9290266425668,22.9290266425668,2140.36163266048,0.0,1.0
2022-08-08,26.3817,26.476,26.3602,26.476,9855,23.2834631959155,23.3666887113059,23.264488131431,23.3666887113059,11166.3652143298,0.0,1.0
2022-08-09,26.2295,26.315,26.14,26.25,8358,23.1491373905877,23.2245963679565,23.0701481686636,23.1672298939334,9470.16544509067,0.0,1.0
2022-08-10,26.93,27.13,26.76,26.76,3155,23.7673714683286,23.9438836960919,23.6173360747298,23.6173360747298,3574.82316095491,0.0,1.0
2022-08-11,26.9452,27.1343,26.86,27.1343,838,23.7807863976386,23.9476787089888,23.7055921886115,23.9476787089888,949.509289660924,0.0,1.0
2022-08-12,27.0636,27.0636,26.81,26.81,1736,23.8852816364745,23.8852816364745,23.6614641316706,23.6614641316706,1967.00253800879,0.0,1.0
2022-08-15,26.9092,26.925,26.83,26.925,1987,23.7490141966412,23.7629586626345,23.679115354447,23.7629586626345,2251.40209851582,0.0,1.0
2022-08-16,26.9223,26.9223,26.73,26.73,1565,23.7605757475597,23.7605757475597,23.5908592405653,23.5908592405653,1773.24825575101,0.0,1.0
2022-08-17,26.7153,26.7153,26.6814,26.6999,1460,23.5778855918247,23.5778855918247,23.5479667692188,23.564294150287,1654.27632804887,0.0,1.0
2022-08-18,26.638,26.638,26.51,26.51,11934,23.5096636157942,23.5096636157942,23.3966957900257,23.3966957900257,13522.0093828323,0.0,1.0
2022-08-19,26.2803,26.36,26.19,26.36,1765,23.1939714964395,23.2643116192032,23.1142762256044,23.2643116192032,1999.86145137414,0.0,1.0
2022-08-22,25.9074,26.0179,25.9074,26.0179,824,22.8648644477749,22.9623874536141,22.8648644477749,22.9623874536141,933.646365967302,0.0,1.0
2022-08-23,25.9397,25.99,25.9397,25.99,409,22.8933711725586,22.9377639978411,22.8933711725586,22.9377639978411,463.423985049306,0.0,1.0
2022-08-24,25.964,25.964,25.95,25.95,190,22.9148174082319,22.9148174082319,22.9024615522885,22.9024615522885,215.282535841975,0.0,1.0
2022-08-25,26.1622,26.1622,26.1,26.1,916,23.0897410259453,23.0897410259453,23.0348457231109,23.0348457231109,1037.88843595394,0.0,1.0
2022-08-26,25.5815,25.5815,25.5815,25.5815,171,22.5772377726346,22.5772377726346,22.5772377726346,22.5772377726346,193.754282257777,0.0,1.0
2022-08-29,25.5427,25.6099,25.5262,25.6099,1564,22.5429944004485,22.602302508977,22.528432141658,22.602302508977,1772.11518977289,0.0,1.0
2022-08-30,25.3489,25.41,25.33,25.3798,1675,22.3719540517458,22.4258785373275,22.3552736462222,22.3992251909353,1897.88551334373,0.0,1.0
2022-08-31,25.2221,25.2221,25.2221,25.2221,147,22.2600452993439,22.2600452993439,22.2600452993439,22.2600452993439,166.560698783002,0.0,1.0
2022-09-01,24.8413,24.8413,24.641,24.65,2621,21.9239660176826,21.9239660176826,21.7471890215776,21.755132071827,2969.76592864114,0.0,1.0
2022-09-02,24.67,25.04,24.62,24.89,2701,21.7727832946033,22.0993309159654,21.7286552376625,21.9669467451429,3060.4112068904,0.0,1.0
2022-09-06,24.5456,24.63,24.49,24.61,3075,21.6629926889345,21.7374808490507,21.6139222896163,21.7198296262743,3484.17788270566,0.0,1.0
2022-09-07,24.6785,24.6785,24.37,24.37,8325,21.7802850642833,21.7802850642833,21.5080149529584,21.5080149529584,9432.77426781285,0.0,1.0
2022-09-08,24.656,24.7699,24.58,24.59,5384,21.7604274386599,21.8609511523711,21.6933527921098,21.702178403498,6100.42722617471,0.0,1.0
2022-09-09,25.2528,25.2528,25.1515,25.1515,1301,22.2871399263056,22.2871399263056,22.1977364829435,22.1977364829435,1474.11883752847,0.0,1.0
2022-09-12,25.5782,25.65,25.5177,25.65,1964,22.5743253208765,22.6376932106435,22.5209303719781,22.6376932106435,2225.34158101915,0.0,1.0
2022-09-13,24.7214,25.0,24.64,24.97,1163,21.8181469371385,22.0640284704128,21.7463064604388,22.0375516362483,1317.75573254851,0.0,1.0
2022-09-14,24.7282,24.7282,24.54,24.6882,44059,21.8241483528824,21.8241483528824,21.6580503465572,21.7888459073298,49921.7539297979,0.0,1.0
2022-09-15,24.473,24.6,24.36,24.59,13052,21.5989187502565,21.7110040148862,21.4991893415702,21.702178403498,14788.7771463656,0.0,1.0
2022-09-16,24.19,24.2201,24.19,24.2201,1279,21.485950924488,21.5126862334101,21.485950924488,21.5126862334101,1439.96465917355,0.155,1.0
2022-09-19,24.298,24.298,24.13,24.13,833,21.5818782787602,21.5818782787602,21.4326579498923,21.4326579498923,937.834684199819,0.0,1.0
2022-09-20,23.856,23.856,23.69,23.8383,4579,21.1892866992387,21.1892866992387,21.0418428028574,21.173565271733,5155.27613319446,0.0,1.0
2022-09-21,23.6646,23.92,23.6646,23.91,2127,21.0192821102785,21.2461325388074,21.0192821102785,21.2372503763748,2394.68712280075,0.0,1.0
2022-09-22,23.6282,23.65,23.48,23.65,2905,20.9869510390238,21.0063141531269,20.8553173917725,21.0063141531269,3270.59994910022,0.0,1.0
2022-09-23,22.8593,23.07,22.8593,23.07,340,20.3040015695803,20.4911487320354,20.3040015695803,20.4911487320354,382.789667020335,0.0,1.0
2022-09-26,22.4696,22.6,22.33,22.6,3640,19.9578636995814,20.0736870977027,19.8338687120222,20.0736870977027,4098.10114104124,0.0,1.0
2022-09-27,22.2934,22.54,22.18,22.54,7151,19.8013599975188,20.020394123107,19.700636275533,20.020394123107,8050.9673790071,0.0,1.0
2022-09-28,22.7928,22.7928,22.44,22.44,7344,20.2449351894034,20.2449351894034,19.9315724987809,19.9315724987809,8268.25680763925,0.0,1.0
2022-09-29,22.4114,22.43,22.32,22.325,4239,19.9061695142236,19.9226903363483,19.8249865495895,19.8294276308059,4772.48646617412,0.0,1.0
2022-09-30,22.33,22.47,22.33,22.47,1628,19.8338687120222,19.9582189860787,19.8338687120222,19.9582189860787,1832.88699385031,0.0,1.0
2022-10-03,22.8092,22.8092,22.68,22.68,1009,20.2595019357929,20.2595019357929,20.1447443971636,20.1447443971636,1135.98462948094,0.0,1.0
2022-10-04,23.5773,23.5773,23.47,23.47,721,20.9417408322418,20.9417408322418,20.8464352293399,20.8464352293399,811.739264475476,0.0,1.0
2022-10-05,23.2694,23.3,22.95,22.96,2376,20.6682590509417,20.6954384679855,20.3845627828441,20.3934449452767,2675.02426129505,0.0,1.0
2022-10-06,22.9119,23.005,22.73,23.005,25091,20.3507217439758,20.4334146762235,20.1891552093266,20.4334146762235,28248.7515741389,0.0,1.0
2022-10-07,22.5751,22.5751,22.46,22.46,1536,20.0515705132455,20.0515705132455,19.9493368236461,19.9493368236461,1729.30861336245,0.0,1.0
2022-10-10,22.4624,22.505,22.28,22.4,11041,19.9514685426299,19.9893065545929,19.7894578998591,19.8960438490504,12430.5315105045,0.0,1.0
2022-10-11,22.2727,22.5,21.6501,22.45,158596,19.7829739212833,19.9848654733766,19.2299704882289,19.9404546612135,178555.617737521,0.0,1.0
2022-10-12,22.1674,22.21,22.07,22.14,16242,19.6894447508679,19.7272827628308,19.6029324887743,19.6651076258025,18286.0875639538,0.0,1.0
2022-10-13,22.5538,22.5538,21.88,21.88,13448,20.032651507264,20.032651507264,19.4341714025546,19.4341714025546,15140.4571826161,0.0,1.0
2022-10-14,22.11,22.3424,22.11,22.3424,14990,19.6384611385047,19.8448825934386,19.6384611385047,19.8448825934386,16876.5209077495,0.0,1.0
2022-10-17,22.6753,22.78,22.31,22.31,78065,20.1405697808202,20.2335660214897,19.8161043871569,19.8161043871569,87889.6333998309,0.0,1.0
2022-10-18,22.63,22.7599,20.59,20.59,10244,20.1003335850005,20.2157128750001,18.2883724487477,18.2883724487477,11533.2274969303,0.0,1.0
2022-10-19,22.4963,22.6099,22.32,22.53,30156,19.9815790732765,20.082480438511,19.8249865495895,20.0115119606744,33951.19176078,0.0,1.0
2022-10-20,22.4466,22.5299,22.4466,22.5232,1008,19.9374347259864,20.0114231390501,19.9374347259864,20.0054720902202,1134.85877751911,0.0,1.0
2022-10-21,22.7495,22.7495,22.15,22.15,1066,20.2064754260702,20.2064754260702,19.6739897882351,19.6739897882351,1200.15819130493,0.0,1.0
2022-10-24,22.62,22.659,22.6,22.6,570,20.0914514225679,20.1260918560551,20.0736870977027,20.0736870977027,641.735618239973,0.0,1.0
2022-10-25,23.1014,23.1014,22.96,22.96,5723,20.5190387220738,20.5190387220738,20.3934449452767,20.3934449452767,6443.25077752171,0.0,1.0
2022-10-26,23.3056,23.3658,23.3056,23.36,789,20.7004124789478,20.7538830967921,20.7004124789478,20.7487314425812,888.29719787954,0.0,1.0
2022-10-27,23.1559,23.26,23.1559,23.225,1880,20.5674465073316,20.6599098182551,20.5674465073316,20.6288222497409,2116.60168823008,0.0,1.0
2022-10-28,23.3208,23.3208,23.2331,23.2331,362,20.7139133658453,20.7139133658453,20.6360168013113,20.6360168013113,407.558410180475,0.0,1.0
2022-10-31,23.0701,23.18,23.06,23.13,1757,20.4912375536598,20.5888525187942,20.4822665696028,20.5444417066311,1978.12189692567,0.0,1.0
2022-11-01,23.3161,23.3999,23.23,23.3999,1731,20.709738749502,20.7841712706873,20.6332633309572,20.7841712706873,1948.84974591823,0.0,1.0
2022-11-02,23.0641,23.5675,23.0641,23.34,2953,20.4859082562002,20.9330363130579,20.4859082562002,20.730967117716,3324.64084326779,0.0,1.0
2022-11-03,22.8637,22.91,22.76,22.77,7685,20.3079097210507,20.3490341331136,20.2158016966245,20.2246838590571,8652.17232662137,0.0,1.0
2022-11-04,23.6636,23.6636,23.45,23.519,1681,21.0183938940353,21.0183938940353,20.8286709044747,20.8899578252597,1892.55714782701,0.0,1.0
2022-11-07,23.7313,23.7313,23.685,23.694,1878,21.0785261337041,21.0785261337041,21.0374017216411,21.0453956678304,2114.34998430643,0.0,1.0
2022-11-08,23.9851,23.9851,23.9507,23.9507,136,21.3039554162437,21.3039554162437,21.2734007774756,21.2734007774756,153.115866808134,0.0,1.0
2022-11-09,23.715,23.98,23.715,23.98,306,21.0640482089389,21.2994255134031,21.0640482089389,21.2994255134031,344.510700318301,0.0,1.0
2022-11-10,24.9299,24.9299,24.805,24.805,2610,22.1431421228769,22.1431421228769,22.0322039140936,22.0322039140936,2938.47362036198,0.0,1.0
2022-11-11,25.225,25.225,25.1,25.1,337,22.4052547362633,22.4052547362633,22.2942277058556,22.2942277058556,379.412111134861,0.0,1.0
2022-11-14,24.9499,25.05,24.9499,25.0127,1149,22.1609064477421,22.2498168936926,22.1609064477421,22.2166864278189,1293.60390413637,0.0,1.0
2022-11-15,25.0816,25.29,25.0816,25.267,3026,22.2778845269796,22.4629887920753,22.2778845269796,22.4425598184802,3406.82803648098,0.0,1.0
2022-11-16,25.0287,25.13,24.9845,25.005,7086,22.2308978877111,22.3208741931535,22.191638729759,22.2098471627458,7977.78700148851,0.0,1.0
2022-11-17,24.9352,24.99,24.85,24.85,3234,22.1478496689662,22.1965239190969,22.0721736450403,22.0721736450403,3641.00524454048,0.0,1.0
2022-11-18,25.07,25.07,25.0325,25.04,884,22.2675812185578,22.2675812185578,22.2342731094355,22.24093473126,995.25313425287,0.0,1.0
2022-11-21,24.9048,24.9586,24.89,24.89,2572,22.120847895171,22.1686339290585,22.1077022947708,22.1077022947708,2895.69124581266,0.0,1.0
2022-11-22,25.29,25.29,25.26,25.26,940,22.4629887920753,22.4629887920753,22.4363423047774,22.4363423047774,1058.30084411504,0.0,1.0
2022-11-23,25.495,25.63,25.3405,25.38,10538,22.6450731219438,22.7649823147841,22.5078437123599,22.5429282539688,11864.2279737067,0.0,1.0
2022-11-25,25.7421,25.79,25.7421,25.79,1931,22.8645513556536,22.9070969137058,22.8645513556536,22.9070969137058,2174.02013828314,0.0,1.0
2022-11-28,25.3883,25.61,25.3883,25.61,601,22.5503004487878,22.7472179899188,22.5503004487878,22.7472179899188,676.637029056534,0.0,1.0
2022-11-29,25.4535,25.52,25.45,25.52,1784,22.6082121478485,22.6672785280253,22.605103390997,22.6672785280253,2008.51989989493,0.0,1.0
2022-11-30,25.8689,25.8689,25.44,25.44,496,22.9771771752992,22.9771771752992,22.5962212285644,22.5962212285644,558.422573064958,0.0,1.0
2022-12-01,26.02,26.06,25.985,25.985,792,23.1113866496559,23.1469152993864,23.0802990811418,23.0802990811418,891.674753765016,0.0,1.0
2022-12-02,25.975,26.0145,25.8271,25.8271,1203,23.0714169187092,23.106501460318,22.9400497363308,22.9400497363308,1354.39991007489,0.0,1.0
2022-12-05,25.5627,25.745,25.55,25.745,592,22.7052053616126,22.8671271827591,22.6939250153232,22.8671271827591,666.504361400112,0.0,1.0
2022-12-06,25.5095,25.63,25.4856,25.55,1124,22.6579522574711,22.7649823147841,22.6367238892571,22.6939250153232,1265.45760509075,0.0,1.0
2022-12-07,25.5741,25.65,25.5741,25.63,2362,22.7153310267858,22.7827466396493,22.7153310267858,22.7649823147841,2659.2623338295,0.0,1.0
2022-12-08,25.6755,25.749,25.61,25.74,1439,22.8053961538524,22.8706800477321,22.7472179899188,22.8626861015428,1620.10097306548,0.0,1.0
2022-12-09,25.765,25.8669,25.765,25.77,3760,22.8848915076243,22.9754007428126,22.8848915076243,22.8893325888406,4233.20337646018,0.0,1.0
2022-12-12,25.6744,25.6744,25.57,25.62,2853,22.8044191159849,22.8044191159849,22.7116893401884,22.7561001523514,3212.05564708533,0.0,1.0
2022-12-13,26.1024,26.19,26.1024,26.12,9597,23.1845756681006,23.2623834110103,23.1845756681006,23.200208273982,10804.8012776299,0.0,1.0
2022-12-14,26.0576,26.24,25.99,26.165,10344,23.1447835804025,23.3067942231734,23.0847401623581,23.2401780049288,11645.8126931128,0.0,1.0
2022-12-15,25.54,25.54,25.5,25.5,351,22.6850428528906,22.6850428528906,22.6495142031601,22.6495142031601,395.174038600404,0.0,1.0
2022-12-16,25.2015,25.27,25.08,25.11,11051,22.5616696167016,22.622994314388,22.452896612776,22.4797541446095,12344.0233471833,0.1996,1.0
2022-12-19,25.1173,25.2591,25.1173,25.2591,1691,22.4862894773557,22.6132360778218,22.4862894773557,22.6132360778218,1888.85562212351,0.0,1.0
2022-12-20,25.2792,25.29,25.2307,25.2501,7398,22.6312306241502,22.6408993356103,22.5878109476861,22.6051788182718,8263.60372115303,0.0,1.0
2022-12-21,25.4489,25.53,25.4489,25.51,1300,22.7831547292215,22.855759590278,22.7831547292215,22.8378545690557,1452.10662848053,0.0,1.0
2022-12-22,25.2585,25.2585,25.0713,25.2199,1619,22.6126989271852,22.6126989271852,22.4451079285443,22.5781422362261,1808.43125500766,0.0,1.0
2022-12-23,25.4034,25.47,25.29,25.331,4828,22.7424208059408,22.8020445266111,22.6408993356103,22.677604629116,5392.9006171569,0.0,1.0
2022-12-27,25.4596,25.4832,25.415,25.415,1051,22.7927339155755,22.8138618406178,22.7528057182497,22.7528057182497,1173.97235887156,0.0,1.0
2022-12-28,25.205,25.35,25.205,25.35,550,22.5648029954155,22.6946143992772,22.5648029954155,22.6946143992772,614.352804357144,0.0,1.0
2022-12-29,25.5809,25.5908,25.5355,25.5355,1050,22.9013278692888,22.9101908547938,22.8606834711141,22.8606834711141,1172.85535377273,0.0,1.0
2022-12-30,25.4225,25.4799,25.4225,25.44,2002,22.7595201012081,22.8109075121161,22.7595201012081,22.7751869947776,2236.24420786001,0.0,1.0
2023-01-03,25.4123,25.415,25.3,25.3,2651,22.7503885403847,22.7528057182497,22.6498518462214,22.6498518462214,2961.18051700144,0.0,1.0
2023-01-04,25.5506,25.5506,25.5506,25.5506,172,22.874201762137,22.874201762137,22.874201762137,22.874201762137,192.124876998961,0.0,1.0
2023-01-05,25.2816,25.2816,25.21,25.2783,706,22.6333792266969,22.6333792266969,22.5692792507211,22.6304248981952,788.605599774809,0.0,1.0
2023-01-06,25.8849,25.9699,25.84,25.84,1397,23.1734841918679,23.2495805320627,23.1332874192238,23.1332874192238,1560.45612306715,0.0,1.0
2023-01-09,26.0,26.1899,26.0,26.13,3921,23.2765275890023,23.4465357655081,23.2765275890023,23.3929102269473,4379.77699251702,0.0,1.0
2023-01-10,25.984,26.07,25.86,25.96,7983,23.2622035720244,23.3391951632804,23.1511924404461,23.2407175465577,8917.05170396926,0.0,1.0
2023-01-11,26.0988,26.11,26.055,26.055,1616,23.3649783938405,23.375005205725,23.3257663973636,23.3257663973636,1805.08023971117,0.0,1.0
2023-01-12,26.4836,26.4836,26.25,26.29,1601,23.7094710021577,23.7094710021577,23.5003403542811,23.5361503967258,1788.32516322871,0.0,1.0
2023-01-13,26.5895,26.5895,26.44,26.5358,1092,23.8042780895298,23.8042780895298,23.6704380558931,23.7562031075479,1219.76956792364,0.0,1.0
2023-01-17,26.6899,26.78,26.6098,26.6906,14520,23.8941612960658,23.9748234166723,23.8224516860705,23.8947879718086,16218.9140350287,0.0,1.0
2023-01-18,26.6117,26.705,26.55,26.6514,3929,23.8241526630866,23.9076795870887,23.7689156726158,23.8596941302129,4388.71303330768,0.0,1.0
2023-01-19,26.6681,26.7799,26.62,26.62,4555,23.8746448229335,23.9747338915662,23.8315832468939,23.8315832468939,5087.95822517599,0.0,1.0
2023-01-20,26.9246,26.9246,26.785,26.785,935,24.1042767201096,24.1042767201096,23.9792996719779,23.9792996719779,1044.39976740715,0.0,1.0
2023-01-23,26.9648,27.04,26.9643,27.0,1805,24.1402658127665,24.2075886925624,24.1398181872359,24.1717786501178,2016.19420339026,0.0,1.0
2023-01-24,27.0357,27.1199,26.97,27.07,6323,24.2037391129996,24.2791192523455,24.1449211182843,24.2344462243958,7062.82323990949,0.0,1.0
2023-01-25,27.1896,27.1896,26.96,26.96,666,24.3415182513052,24.3415182513052,24.1359686076731,24.1359686076731,743.925395821562,0.0,1.0
2023-01-26,27.2906,27.37,27.2335,27.2335,1115,24.4319386084779,24.5030215427305,24.3808197728882,24.3808197728882,1245.46068519676,0.0,1.0
2023-01-27,27.27,27.3299,27.27,27.3299,382,24.4134964366189,24.4671219751797,24.4134964366189,24.4671219751797,426.695947753508,0.0,1.0
2023-01-30,27.1233,27.187,27.0714,27.187,2907,24.2821631059533,24.3391905985463,24.2356995758814,24.3391905985463,3247.13382230222,0.0,1.0
2023-01-31,27.1639,27.24,26.975,26.975,10734,24.3185102990346,24.3866389047855,24.1493973735899,24.1493973735899,11989.9327308538,0.0,1.0
2023-02-01,27.4326,27.53,27.13,27.19,11314,24.5590642591563,24.646261712509,24.2881612880628,24.3418763517297,12637.7956881759,0.0,1.0
2023-02-02,27.3433,27.49,27.3433,27.37,950,24.4791183393987,24.6104516700643,24.4791183393987,24.5030215427305,1061.15484388961,0.0,1.0
2023-02-03,26.9341,27.03,26.9341,27.03,844,24.1127816051902,24.1986361819512,24.1127816051902,24.1986361819512,942.752303413511,0.0,1.0
2023-02-06,26.6978,26.6978,26.665,26.665,1134,23.9012337794487,23.9012337794487,23.8718695446441,23.8718695446441,1266.68378207455,0.0,1.0
2023-02-07,26.9055,26.9055,26.518,26.518,2504,24.0871774248423,24.0871774248423,23.7402676386601,23.7402676386601,2796.98076747326,0.0,1.0
2023-02-08,26.7202,26.8,26.7202,26.8,644,23.9212874032176,23.9927284378947,23.9212874032176,23.9927284378947,719.351283647276,0.0,1.0
2023-02-09,26.7621,26.8699,26.7,26.7,3444,23.9587984226784,24.0553064870666,23.9032033317831,23.9032033317831,3846.96556037455,0.0,1.0
2023-02-10,26.6899,26.7699,26.666,26.666,3354,23.8941612960658,23.9657813809551,23.8727647957052,23.8727647957052,3746.43510147976,0.0,1.0
2023-02-13,26.875,26.96,26.8315,26.8315,6074,24.0598722674783,24.1359686076731,24.0209288463198,24.0209288463198,6784.68897030055,0.0,1.0
2023-02-14,26.8945,26.99,26.77,26.93,4893,24.0773296631701,24.1628261395066,23.9658709060612,24.1091110758397,5465.50594858092,0.0,1.0
2023-02-15,26.7546,26.8282,26.64,26.65,503,23.95208403972,24.0179745178181,23.8494882681162,23.8584407787273,561.85356471208,0.0,1.0
2023-02-16,26.6948,26.9,26.6599,26.6599,1479,23.8985480262653,24.0822535440062,23.8673037642324,23.8673037642324,1652.0505411713,0.0,1.0
2023-02-17,26.85,26.89,26.76,26.76,15371,24.0374909909504,24.073301033395,23.95691839545,23.95691839545,17169.485374134,0.0,1.0
2023-02-21,26.5664,26.72,26.5664,26.72,1297,23.7835977900181,23.9211083530054,23.7835977900181,23.9211083530054,1448.75561318403,0.0,1.0
2023-02-22,26.4063,26.559,26.3301,26.46,2598,23.6402680951335,23.7769729321658,23.5720499642765,23.6883430771154,2901.97924676339,0.0,1.0
2023-02-23,26.57,26.57,26.39,26.57,5787,23.7868206938381,23.7868206938381,23.6256755028373,23.7868206938381,6464.10850693599,0.0,1.0
2023-02-24,26.22,26.22,26.12,26.19,1451,23.4734828224477,23.4734828224477,23.3839577163361,23.4466252906142,1620.77439840403,0.0,1.0
2023-02-27,26.49,26.5,26.4,26.43,2189,23.7152006089489,23.72415311956,23.6346280134485,23.6614855452819,2445.12416134143,0.0,1.0
2023-02-28,26.29,26.38,26.29,26.35,4071,23.5361503967258,23.6167229922262,23.5361503967258,23.5898654603927,4547.3277573417,0.0,1.0
2023-03-01,26.44,26.53,26.4,26.53,4354,23.6704380558931,23.7510106513935,23.6346280134485,23.7510106513935,4863.44020031092,0.0,1.0
2023-03-02,26.44,26.44,26.33,26.3311,2814,23.6704380558931,23.6704380558931,23.5719604391704,23.5729452153376,3143.25234811092,0.0,1.0
2023-03-03,26.803,26.81,26.53,26.6,7075,23.995414191078,24.0016809485058,23.7510106513935,23.8136782256716,7902.81107423054,0.0,1.0
2023-03-06,26.7356,26.83,26.73,26.79,1327,23.9350742695588,24.0195859697281,23.9300608636166,23.9837759272835,1482.26576614897,0.0,1.0
2023-03-07,26.32,26.58,26.2601,26.58,814,23.5630079285592,23.7957732044493,23.5093823899984,23.7957732044493,909.242150448576,0.0,1.0
2023-03-08,26.4599,26.53,26.4,26.45,1681,23.6882535520093,23.7510106513935,23.6346280134485,23.6793905665042,1877.6855711352,0.0,1.0
2023-03-09,26.3021,26.59,26.23,26.555,2725,23.5469829345653,23.8047257150604,23.4824353330588,23.7733919279214,3043.83889431494,0.0,1.0
2023-03-10,26.1461,26.395,26.1461,26.39,791,23.4073237690312,23.6301517581429,23.4073237690312,23.6256755028373,883.551033175459,0.0,1.0
2023-03-13,26.0,26.19,26.0,26.1499,3728,23.2765275890023,23.4466252906142,23.2765275890023,23.4107257230635,4164.19500844261,0.0,1.0
2023-03-14,26.1803,26.235,26.06,26.235,962,23.4379413553214,23.4869115883644,23.3302426526692,23.4869115883644,1074.55890507559,0.0,1.0
2023-03-15,25.7,25.78,25.7,25.7027,5185,23.0079522706676,23.0795723555569,23.0079522706676,23.0103694485326,5791.67143743964,0.0,1.0
2023-03-16,26.0231,26.0231,25.8549,25.8549,659,23.297207888514,23.297207888514,23.1466266600344,23.1466266600344,736.106360129744,0.0,1.0
2023-03-17,25.6961,25.725,25.6,25.6,1768,23.0937173223225,23.1196904634068,23.0073498877828,23.0073498877828,1967.23222017126,0.0997,1.0
2023-03-20,26.0304,26.1065,25.9538,25.9741,803,23.3941609577712,23.462553900211,23.3253186530288,23.3435627625101,893.488389591358,0.0,1.0
2023-03-21,26.2722,26.33,26.1465,26.1465,2355,23.6114725672581,23.6634188494266,23.4985028844107,23.4985028844107,2620.3800217779,0.0,1.0
2023-03-22,26.203,26.49,26.13,26.15,1383,23.5492808245927,23.8072147862253,23.4836739284283,23.5016484205281,1538.84737584664,0.0,1.0
2023-03-23,26.1914,26.43,26.1914,26.43,1070,23.5388556191748,23.7532913099258,23.5388556191748,23.7532913099258,1190.57606085025,0.0,1.0
2023-03-24,26.08,26.1499,25.9701,26.02,3825,23.4387376981787,23.5015585480676,23.3399678640902,23.3848142218792,4256.03124556283,0.0,1.0
2023-03-27,26.3723,26.3723,26.28,26.33,1254,23.7014349002178,23.7014349002178,23.618482619177,23.6634188494266,1395.3106358002,0.0,1.0
2023-03-28,26.42,26.53,26.39,26.4702,2681,23.7443040638759,23.8431637704249,23.7173423257261,23.7894200390464,2983.11627956965,0.0,1.0
2023-03-29,26.64,26.7235,26.64,26.7235,1347,23.942023476974,24.0170669814908,23.942023476974,24.0170669814908,1498.79061118252,0.0,1.0
2023-03-30,26.88,26.9799,26.84,26.8752,4095,24.157717382172,24.2474999702106,24.1217683979723,24.153403504068,4556.45698054372,0.0,1.0
2023-03-31,27.0447,27.12,26.97,27.1153,2418,24.3057373246141,24.3734112873699,24.2386025966212,24.3691872817265,2690.4793599401,0.0,1.0
2023-04-03,27.2563,27.2563,27.19,27.19,2991,24.4959074510303,24.4959074510303,24.4363220097193,24.4363220097193,3328.04953084402,0.0,1.0
2023-04-04,27.2442,27.252,27.2442,27.25,587,24.4850328833099,24.4920429352288,24.4850328833099,24.4902454860188,653.147801606634,0.0,1.0
2023-04-05,26.99,27.0799,26.99,26.99,6904,24.256577088721,24.3373724307098,24.256577088721,24.256577088721,7681.99731225249,0.0,1.0
2023-04-06,27.054,27.13,27.02,27.0299,3620,24.3140954634405,24.3823985334198,24.2835388268708,24.2924362004602,4027.9302245588,0.0,1.0
2023-04-10,26.9833,26.99,26.927,26.93,2011,24.2505556338676,24.256577088721,24.1999574386066,24.2026536124215,2237.61538165407,0.0,1.0
2023-04-11,27.1651,27.2,27.08,27.2,3200,24.413943767055,24.4453092557692,24.3374623031703,24.4453092557692,3560.6013034774,0.0,1.0
2023-04-12,27.329,27.44,27.329,27.38,12328,24.5612447298131,24.6610031609672,24.5612447298131,24.6070796846677,13717.2165216467,0.0,1.0
2023-04-13,27.6588,27.71,27.565,27.5887,4743,24.8576441045393,24.9036588043149,24.7733437365911,24.7946435097294,5277.47874449791,0.0,1.0
2023-04-14,27.4796,27.56,27.4796,27.56,364,24.6965926553249,24.7688501135662,24.6965926553249,24.7688501135662,405.018398270553,0.0,1.0
2023-04-17,27.4627,27.5,27.4004,27.4004,1412,24.6814042095005,24.7149266372667,24.6254136666095,24.6254136666095,1571.1153251594,0.0,1.0
2023-04-18,27.5949,27.6599,27.5949,27.6599,2469,24.8002156022804,24.8586327016048,24.8002156022804,24.8586327016048,2747.22644321428,0.0,1.0
2023-04-19,27.5195,27.57,27.515,27.56,2780,24.732451767064,24.7778373596161,24.7284075063416,24.7688501135662,3093.27238239599,0.0,1.0
2023-04-20,27.5002,27.5214,27.5002,27.5214,472,24.7151063821877,24.7341593438135,24.7151063821877,24.7341593438135,525.188692262916,0.0,1.0
2023-04-21,27.615,27.6399,27.465,27.55,1076,24.8182799668407,24.840658209505,24.683471276092,24.7598628675163,1197.25218829428,0.0,1.0
2023-04-24,27.6985,27.6994,27.6577,27.66,1490,24.8933234713575,24.894132323502,24.8566555074739,24.8587225740653,1657.90498193166,0.0,1.0
2023-04-25,27.3567,27.48,27.3125,27.4396,2518,24.5861394013714,24.6969521451669,24.5464157738308,24.6606436711252,2801.74815067378,0.0,1.0
2023-04-26,27.3669,27.445,27.32,27.4221,77730,24.5953063923423,24.6654967839922,24.5531562083682,24.6449159905379,86489.2310372807,0.0,1.0
2023-04-27,27.6349,27.66,27.495,27.495,192571,24.83616458648,24.8587225740653,24.7104330142417,24.7104330142417,214271.423003733,0.0,1.0
2023-04-28,27.74,27.75,27.56,27.56,15642,24.9306205424647,24.9396077885146,24.7688501135662,24.7688501135662,17404.6642465604,0.0,1.0
2023-05-01,27.6403,27.7399,27.6103,27.7399,1795,24.841017699347,24.9305306700042,24.8140559611973,24.9305306700042,1997.27479366935,0.0,1.0
2023-05-02,27.3863,27.4299,27.3017,27.3256,2646,24.6127416496792,24.6519260424568,24.5367095480969,24.5581890661562,2944.17220281287,0.0,1.0
2023-05-03,27.4467,27.54,27.4467,27.5315,2878,24.6670246158206,24.7508756214664,24.6670246158206,24.7432364623239,3202.31579731499,0.0,1.0
2023-05-04,27.4612,27.59,27.43,27.49,2310,24.680056122593,24.7958118517159,24.6520159149173,24.7059393912168,2570.30906594775,0.0,1.0
2023-05-05,27.8606,27.9299,27.75,27.75,1031,25.0390067298266,25.1012883449525,24.9396077885146,24.9396077885146,1147.18123246413,0.0,1.0
2023-05-08,27.8352,27.88,27.8352,27.87,4174,25.0161791248598,25.0564419871635,25.0161791248598,25.0474547411136,4644.35932522334,0.0,1.0
2023-05-09,27.8189,27.87,27.77,27.77,6032,25.0015299137985,25.0474547411136,24.9575822806144,24.9575822806144,6711.73345705489,0.0,1.0
2023-05-10,27.7665,27.89,27.6601,27.89,4782,24.9544367444969,25.0654292332134,24.8588124465258,25.0654292332134,5320.87357288404,0.0,1.0
2023-05-11,27.616,27.616,27.53,27.53,4002,24.8191786914457,24.8191786914457,24.7418883754164,24.7418883754164,4452.97700516142,0.0,1.0
2023-05-12,27.4993,27.66,27.4185,27.61,4629,24.7142975300432,24.8587225740653,24.6416805819599,24.8137863438158,5150.63232306152,0.0,1.0
2023-05-15,27.765,27.84,27.66,27.6602,2407,24.9530886575894,25.0204930029638,24.8587225740653,24.8589023189863,2678.23979295941,0.0,1.0
2023-05-16,27.5287,27.64,27.5287,27.5437,2662,24.74072003343,24.8407480819655,24.74072003343,24.7542009025048,2961.97520933025,0.0,1.0
2023-05-17,27.595,27.595,27.42,27.49,2239,24.8003054747409,24.8003054747409,24.6430286688674,24.7059393912168,2491.30822452684,0.0,1.0
2023-05-18,27.455,27.455,27.3,27.33,77483,24.6744840300421,24.6744840300421,24.5351817162684,24.5621434544181,86214.3971241684,0.0,1.0
2023-05-19,27.5488,27.5815,27.54,27.5815,7012,24.7587843979903,24.7881726925735,24.7508756214664,24.7881726925735,7802.16760624484,0.0,1.0
2023-05-22,27.6233,27.68,27.55,27.55,3960,24.8257393810621,24.8766970661652,24.7598628675163,24.7598628675163,4406.24411305329,0.0,1.0
2023-05-23,27.2713,27.4499,27.2713,27.3987,646,24.5093883201051,24.6699005345566,24.5093883201051,24.6238858347811,718.7963881395,0.0,1.0
2023-05-24,26.9646,27.01,26.9646,26.9658,906,24.2337494837542,24.2745515808209,24.2337494837542,24.2348279532802,1008.09524404704,0.0,1.0
2023-05-25,26.8573,26.94,26.785,26.94,6713,24.1373163336386,24.2116408584714,24.0723385446978,24.2116408584714,7469.47392195119,0.0,1.0
2023-05-26,26.9877,27.03,26.9185,26.9185,2016,24.2545100221295,24.2925260729207,24.1923182794641,24.1923182794641,2243.17882119076,0.0,1.0
2023-05-30,26.8104,26.91,26.731,26.91,1403,24.0951661496645,24.1846791203217,24.0238074160282,24.1846791203217,1561.10113399337,0.0,1.0
2023-05-31,26.54,26.54,26.4832,26.4832,795,23.8521510164748,23.8521510164748,23.8011034589113,23.8011034589113,884.586886332667,0.0,1.0
2023-06-01,26.92,26.96,26.9,26.91,17958,24.1936663663716,24.2296153505713,24.1756918742718,24.1846791203217,19981.6494399522,0.0,1.0
2023-06-02,27.28,27.28,27.26,27.2612,22046,24.5172072241686,24.5172072241686,24.4992327320687,24.5003112015947,24530.3176051445,0.0,1.0
2023-06-05,27.2127,27.2127,27.19,27.2101,453,24.4567230582526,24.4567230582526,24.4363220097193,24.4543863742797,504.04762202352,0.0,1.0
2023-06-06,27.428,27.428,27.32,27.32,475,24.6502184657073,24.6502184657073,24.5531562083682,24.5531562083682,528.526755984926,0.0,1.0
2023-06-07,27.1721,27.2981,27.1721,27.23,72802,24.42023483929,24.5334741395189,24.42023483929,24.472270993919,81005.9050299253,0.0,1.0
2023-06-08,27.4382,27.4382,27.34,27.34,14107,24.6593854566782,24.6593854566782,24.571130700468,24.571130700468,15696.6883087986,0.0,1.0
2023-06-09,27.5086,27.555,27.44,27.555,5798,24.7226556688696,24.7643564905412,24.6610031609672,24.7643564905412,6451.36448673811,0.0,1.0
2023-06-12,27.5952,27.5952,27.5062,27.5062,350,24.8004852196619,24.8004852196619,24.7204987298176,24.7204987298176,389.44076756784,0.0,1.0
2023-06-13,27.8471,27.8471,27.845,27.845,669,25.0268739476593,25.0268739476593,25.0249866259888,25.0249866259888,744.388210008242,0.0,1.0
2023-06-14,27.9096,28.08,27.9096,28.08,1368,25.0830442354712,25.2361869081618,25.0830442354712,25.2361869081618,1522.15705723659,0.0,1.0
2023-06-15,28.11,28.145,27.9954,28.0603,2508,25.2631486463115,25.2946040074862,25.1601548065795,25.2184820334434,2790.62127160041,0.0,1.0
2023-06-16,28.0731,28.0731,28.0731,28.0731,259,25.2299857083873,25.2299857083873,25.2299857083873,25.2299857083873,288.186168000202,0.0,1.0
2023-06-20,27.715,27.78,27.675,27.78,757,24.9081524273399,24.9665695266643,24.8722034431402,24.9665695266643,842.30474585387,0.0,1.0
2023-06-21,27.7974,27.874,27.7495,27.7495,2316,24.9822073347912,25.0510496395335,24.9391584262121,24.9391584262121,2576.98519339176,0.0,1.0
2023-06-22,27.61,27.6878,27.545,27.59,2980,24.8137863438158,24.8837071180841,24.7553692444913,24.7958118517159,3315.80996386332,0.0,1.0
2023-06-23,26.785,26.83,26.75,26.75,2772,24.4279638708929,24.469003944598,24.3960438135667,24.3960438135667,3039.46822553107,0.3957,1.0
2023-06-26,26.88,26.89,26.7801,26.7801,1209,24.5146040264925,24.5237240428714,24.4234950628672,24.4234950628672,1325.65551394916,0.0,1.0
2023-06-27,27.045,27.1,26.8906,26.8906,1513,24.6650842967444,24.7152443868284,24.5242712438541,24.5242712438541,1658.98824863943,0.0,1.0
2023-06-28,27.0832,27.16,27.06,27.12,3217,24.6999227593118,24.7699644851018,24.6787643213127,24.7334844195862,3527.40594571914,0.0,1.0
2023-06-29,26.9513,27.01,26.9,26.94,1522,24.5796297432741,24.6331642394182,24.5328440592503,24.5693241247659,1668.85665196908,0.0,1.0
2023-06-30,27.275,27.2899,27.18,27.18,2861,24.8748446734592,24.8884334978637,24.7882045178596,24.7882045178596,3137.05576956868,0.0,1.0
2023-07-03,27.3598,27.3598,27.3598,27.3598,189,24.9521824123523,24.9521824123523,24.9521824123523,24.9521824123523,207.236469922573,0.0,1.0
2023-07-05,27.055,27.065,26.75,27.0468,78182,24.6742043131233,24.6833243295022,24.3960438135667,24.6667258996926,85725.7232353789,0.0,1.0
2023-07-06,26.653,26.653,26.57,26.6401,202172,24.3075796546914,24.3075796546914,24.2318835187465,24.2958148335626,221679.42644014,0.0,1.0
2023-07-07,26.9373,26.98,26.7625,26.7625,99985,24.5668617203436,24.6058041902815,24.4074438340404,24.4074438340404,109632.478546077,0.0,1.0
2023-07-10,26.98,26.98,26.8601,26.9751,3336,24.6058041902815,24.6058041902815,24.4964551938985,24.6013353822559,3657.88816752225,0.0,1.0
2023-07-11,27.1921,27.1921,27.1799,27.1799,247,24.7992397376781,24.7992397376781,24.7881133176958,24.7881133176958,270.832846935849,0.0,1.0
2023-07-12,27.6651,27.6651,27.61,27.61,17278,25.2306165124002,25.2306165124002,25.1803652221524,25.1803652221524,18945.1414144033,0.0,1.0
2023-07-13,28.0383,28.0383,27.9277,27.9277,1713,25.5709755236609,25.5709755236609,25.4701081425102,25.4701081425102,1878.28610040935,0.0,1.0
2023-07-14,27.8533,27.89,27.8533,27.89,276,25.4022552206512,25.4357256807617,25.4022552206512,25.4357256807617,302.631035442487,0.0,1.0
2023-07-17,27.852,27.852,27.7601,27.7601,7020,25.4010696185219,25.4010696185219,25.3172566679998,25.3172566679998,7697.35459712415,0.0,1.0
2023-07-18,28.045,28.045,27.97,27.97,5177,25.5770859346347,25.5770859346347,25.508685811793,25.508685811793,5676.52489306435,0.0,1.0
2023-07-19,28.0404,28.0404,27.9725,27.9725,617,25.5728907271004,25.5728907271004,25.5109658158877,25.5109658158877,676.5338727102,0.0,1.0
2023-07-20,27.86,27.98,27.83,27.9,15090,25.408365631625,25.5178058281719,25.3810055824883,25.4448456971406,16546.0229160404,0.0,1.0
2023-07-21,27.915,27.97,27.88,27.8808,1800,25.458525721709,25.508685811793,25.4266056643828,25.4273352656931,1973.68066592927,0.0,1.0
2023-07-24,27.93,28.0,27.8601,27.89,4547,25.4722057462773,25.5360458609297,25.4084568317888,25.4357256807617,4985.73665998911,0.0,1.0
2023-07-25,28.07,28.07,27.972,27.972,495,25.599885975582,25.599885975582,25.5105098150687,25.5105098150687,542.762183130549,0.0,1.0
2023-07-26,28.1206,28.1206,27.9901,28.015,3124,25.6460332584592,25.6460332584592,25.5270170447146,25.549725885498,3425.43244464614,0.0,1.0
2023-07-27,28.06,28.225,27.9801,28.215,6965,25.5907659592031,25.741246229455,25.5178970283357,25.7321262130761,7637.04768788742,0.0,1.0
2023-07-28,28.1854,28.23,28.15,28.185,974,25.7051309645945,25.7458062376444,25.6728461066132,25.7047661639394,1067.98053811951,0.0,1.0
2023-07-31,28.1539,28.2592,28.1539,28.2592,923,25.676402913001,25.7724366854708,25.676402913001,25.7724366854708,1012.05958591817,0.0,1.0
2023-08-01,27.8539,27.8539,27.8,27.8,1515,25.4028024216339,25.4028024216339,25.3536455333516,25.3536455333516,1661.18122715713,0.0,1.0
2023-08-02,27.405,27.405,27.405,27.405,53,24.9934048863849,24.9934048863849,24.9934048863849,24.9934048863849,58.1139307190285,0.0,1.0
2023-08-03,27.2757,27.2877,27.19,27.26,3606,24.8754830746057,24.8864270942604,24.7973245342385,24.8611646488908,3953.94026741163,0.0,1.0
2023-08-04,27.4288,27.4288,27.4288,27.4288,31,25.0151105253667,25.0151105253667,25.0151105253667,25.0151105253667,33.9911670243374,0.0,1.0
2023-08-07,27.605,27.605,27.605,27.605,10,25.175805213963,25.175805213963,25.175805213963,25.175805213963,10.9648925884959,0.0,1.0
2023-08-08,27.4754,27.4999,27.385,27.385,1439,25.0576098016924,25.0799538418207,24.9751648536271,24.9751648536271,1577.84804348456,0.0,1.0
2023-08-09,27.4549,27.5,27.41,27.42,2748,25.0389137681156,25.0800450419845,24.9979648945744,25.0070849109533,3013.15248331869,0.0,1.0
2023-08-10,27.5136,27.65,27.46,27.65,2472,25.0924482642598,25.216845287668,25.0435649764689,25.216845287668,2710.5214478762,0.0,1.0
2023-08-11,27.3524,27.3524,27.26,27.26,1072,24.9454336002319,24.9454336002319,24.8611646488908,24.8611646488908,1175.43648548676,0.0,1.0
2023-08-14,27.235,27.235,27.04,27.04,225,24.8383646079436,24.8383646079436,24.6605242885549,24.6605242885549,246.710083241158,0.0,1.0
2023-08-15,26.95,27.16,26.95,27.16,760,24.5784441411448,24.7699644851018,24.5784441411448,24.7699644851018,833.331836725691,0.0,1.0
2023-08-16,26.769,26.93,26.74,26.8479,2018,24.4133718446867,24.560204108387,24.3869237971878,24.4853287739162,2212.71532435847,0.0,1.0
2023-08-17,26.6146,26.7783,26.6146,26.7783,1577,24.2725587917964,24.421853459919,24.2725587917964,24.421853459919,1729.16356120581,0.0,1.0
2023-08-18,26.5901,26.5901,26.5046,26.5046,1054,24.2502147516681,24.2502147516681,24.1722386116284,24.1722386116284,1155.69967882747,0.0,1.0
2023-08-21,26.6481,26.6481,26.593,26.593,492,24.3031108466657,24.3031108466657,24.252859556418,24.252859556418,539.472715354,0.0,1.0
2023-08-22,26.595,26.69,26.595,26.69,575,24.2546835596937,24.3413237152933,24.2546835596937,24.3413237152933,630.481323838517,0.0,1.0
2023-08-23,26.8735,26.9188,26.86,26.9188,2293,24.5086760158462,24.5499896900426,24.4963639937347,24.5499896900426,2514.24987054212,0.0,1.0
2023-08-24,26.5694,26.78,26.5694,26.78,1053,24.2313363177637,24.4234038627034,24.2313363177637,24.4234038627034,1154.60318956862,0.0,1.0
2023-08-25,26.7752,26.82,26.73,26.82,498,24.4190262548416,24.4598839282191,24.3778037808089,24.4598839282191,546.051650907097,0.0,1.0
2023-08-28,27.0045,27.0699,26.87,26.87,1210,24.6281482304098,24.6877931375279,24.5054840101136,24.5054840101136,1326.75200320801,0.0,1.0
2023-08-29,27.3394,27.38,27.19,27.19,1645,24.9335775789393,24.9706048454377,24.7973245342385,24.7973245342385,1803.72483080758,0.0,1.0
2023-08-30,27.3593,27.49,27.3593,27.49,1684,24.9517264115333,25.0709250256056,24.9517264115333,25.0709250256056,1846.48791190272,0.0,1.0
2023-08-31,27.3606,27.3606,27.3062,27.35,1048,24.9529120136626,24.9529120136626,24.9032991245614,24.9432447963009,1149.12074327437,0.0,1.0
2023-09-01,27.3676,27.48,27.3676,27.48,361,24.9592960251278,25.0618050092267,24.9592960251278,25.0618050092267,395.832622444703,0.0,1.0
2023-09-05,27.2058,27.2058,27.1515,27.16,9855,24.8117341601172,24.8117341601172,24.7622124711797,24.7699644851018,10805.9016459627,0.0,1.0
2023-09-06,27.0658,27.15,27.0,27.15,4476,24.6840539308125,24.7608444687229,24.6240442230393,24.7608444687229,4907.88592261078,0.0,1.0
2023-09-07,27.06,27.1,27.0217,27.1,4809,24.6787643213127,24.7152443868284,24.6438346585815,24.7152443868284,5273.0168458077,0.0,1.0
2023-09-08,27.015,27.16,26.97,27.16,2347,24.6377242476077,24.7699644851018,24.5966841739026,24.7699644851018,2573.46029051999,0.0,1.0
2023-09-11,27.296,27.3489,27.22,27.3,1753,24.8939967078549,24.9422415944993,24.8246845833752,24.8976447144064,1922.14567076333,0.0,1.0
2023-09-12,27.195,27.26,27.195,27.2,1350,24.8018845424279,24.8611646488908,24.8018845424279,24.8064445506174,1480.26049944695,0.0,1.0
2023-09-13,27.11,27.1672,27.09,27.09,877,24.7243644032073,24.7765308968946,24.7061243704495,24.7061243704495,961.621080011092,0.0,1.0
2023-09-14,27.445,27.51,27.34,27.34,2202,25.0298849519005,25.0891650583634,24.934124779922,24.934124779922,2414.46934798681,0.0,1.0
2023-09-15,27.0052,27.0768,26.9601,27.07,150651,25.0403547307035,25.1067452554439,24.9985361180528,25.1004400100775,162472.154606162,0.45128,1.0
2023-09-18,26.8471,26.92,26.7914,26.7914,3547,24.8937577759346,24.9613537152303,24.8421103984481,24.8421103984481,3825.32298085016,0.0,1.0
2023-09-19,26.96,26.96,26.92,26.92,1840,24.9984433938562,24.9984433938562,24.9613537152303,24.9613537152303,1984.37955589633,0.0,1.0
2023-09-20,26.8218,27.18,26.8218,27.14,3982,24.8702985542038,25.2024366262987,24.8702985542038,25.1653469476728,4294.45619107564,0.0,1.0
2023-09-21,26.4698,26.63,26.4698,26.63,279,24.5439093822958,24.6924535451926,24.5439093822958,24.6924535451926,300.892334834281,0.0,1.0
2023-09-22,26.4409,26.57,26.44,26.57,1109,24.5171120894886,24.6368190272537,24.5162775717196,24.6368190272537,1196.02006928752,0.0,1.0
2023-09-25,26.37,26.4,26.3,26.31,6764,24.4513706341242,24.4791878930937,24.3864636965289,24.3957361161854,7294.75180221891,0.0,1.0
2023-09-26,26.05,26.0965,26.05,26.0965,449,24.154653205117,24.1977699565196,24.154653205117,24.1977699565196,484.231750324703,0.0,1.0
2023-09-27,25.965,26.05,25.9,26.05,1129,24.075837638037,24.154653205117,24.0155669102699,24.154653205117,1217.58941228639,0.0,1.0
2023-09-28,26.1406,26.1406,26.1377,26.1377,305,24.2386613272047,24.2386613272047,24.2359723255043,24.2359723255043,328.932480732815,0.0,1.0
2023-09-29,25.9811,26.28,25.9811,26.28,1501,24.0907662336839,24.367918857216,24.0907662336839,24.367918857216,1618.77919206543,0.0,1.0
2023-10-02,25.555,25.555,25.51,25.55,934,23.6956684321215,23.6956684321215,23.6539425436674,23.6910322222933,1007.28831804738,0.0,1.0
2023-10-03,25.22,25.26,25.1153,25.26,1598,23.3850423736296,23.4221320522555,23.2879601398263,23.4221320522555,1723.39050560997,0.0,1.0
2023-10-04,25.1404,25.1404,25.06,25.06,518,23.3112339131641,23.3112339131641,23.236683659126,23.236683659126,558.645983670814,0.0,1.0
2023-10-05,25.45,25.45,25.35,25.35,571,23.5983080257285,23.5983080257285,23.5055838291638,23.5055838291638,615.804742617829,0.0,1.0
2023-10-06,25.7362,25.75,25.3901,25.4258,754,23.8636846762969,23.8764806154228,23.5427662319863,23.5758687701599,813.164231057516,0.0,1.0
2023-10-09,25.69,25.69,25.5369,25.55,4376,23.8208460974839,23.8208460974839,23.6788853525433,23.6910322222933,4719.37224815345,0.0,1.0
2023-10-10,26.0528,26.0528,25.97,25.97,403,24.1572494826208,24.1572494826208,24.0804738478652,24.0804738478652,434.622261427295,0.0,1.0
2023-10-11,26.05,26.05,25.95,25.95,747,24.154653205117,24.154653205117,24.0619290085523,24.0619290085523,805.614961007913,0.0,1.0
2023-10-12,25.7942,25.9,25.7942,25.8902,1617,23.9174647103044,24.0155669102699,23.9174647103044,24.0064799390066,1743.88138145889,0.0,1.0
2023-10-13,25.56,25.5822,25.54,25.54,1062,23.7003046419498,23.7208894135871,23.6817598026368,23.6817598026368,1145.33211324016,0.0,1.0
2023-10-16,25.7661,25.7661,25.65,25.72,2955,23.8914092110697,23.8914092110697,23.783756418858,23.8486633564534,3186.87042808351,0.0,1.0
2023-10-17,25.6984,25.6984,25.5701,25.685,5786,23.8286349299954,23.8286349299954,23.7096697858028,23.8162098876557,6240.010929574,0.0,1.0
2023-10-18,25.3032,25.4599,25.3032,25.415,1289,23.4621889051715,23.6074877211885,23.4621889051715,23.5658545569309,1390.14415627737,0.0,1.0
2023-10-19,25.115,25.3,25.115,25.3,7737,23.2876819672366,23.4592217308814,23.2876819672366,23.4592217308814,8344.10033911409,0.0,1.0
2023-10-20,24.895,25.01,24.895,25.01,901,23.0836887347942,23.1903215608436,23.0836887347942,23.1903215608436,971.698902099235,0.0,1.0
2023-10-23,24.93,25.0267,24.8404,24.8404,3117,23.1161422035918,23.20580650167,23.0330613234698,23.0330613234698,3361.58210637439,0.0,1.0
2023-10-24,25.0368,25.0368,24.971,24.971,551,23.215171645523,23.215171645523,23.1541591241834,23.1541591241834,594.235399618955,0.0,1.0
2023-10-25,24.875,24.945,24.8,24.8915,8475,23.0651438954812,23.1300508330766,22.9956007480577,23.0804433879144,9140.00909577251,0.0,1.0
2023-10-26,24.76,24.8169,24.64,24.67,32950,22.9585110694318,23.0112711372771,22.8472420335541,22.8750592925235,35535.4925906435,0.0,1.0
2023-10-27,24.758,24.85,24.6801,24.85,105119,22.9566565855005,23.04196284634,22.8844244363765,23.04196284634,113367.388334927,0.0,1.0
2023-10-30,25.0259,25.0259,25.0259,25.0259,59,23.2050647080974,23.2050647080974,23.2050647080974,23.2050647080974,63.6295618466759,0.0,1.0
2023-10-31,25.1811,25.23,25.05,25.1,1571,23.3489726611659,23.3943147932861,23.2274112394695,23.2737733377519,1694.27189256149,0.0,1.0
2023-11-01,25.4778,25.4778,25.385,25.385,250,23.6240853523735,23.6240853523735,23.5380372979615,23.5380372979615,269.616787485915,0.0,1.0
2023-11-02,25.8701,25.8701,25.795,25.795,530,23.9878423754971,23.9878423754971,23.9182065038769,23.9182065038769,571.587589470137,0.0,1.0
2023-11-03,26.2313,26.2313,26.2313,26.2313,267,24.3227621734889,24.3227621734889,24.3227621734889,24.3227621734889,287.950729034957,0.0,1.0
2023-11-06,26.0612,26.1687,26.0612,26.1687,497,24.1650383151323,24.2647168264394,24.1650383151323,24.2647168264394,535.998173521998,0.0,1.0
2023-11-07,25.8454,25.86,25.69,25.6901,16088,23.9649394989456,23.978477231644,23.8208460974839,23.8209388216805,17350.3795082935,0.0,1.0
2023-11-08,25.68,25.68,25.6406,25.6406,650,23.8115736778275,23.8115736778275,23.775040344381,23.775040344381,701.003647463376,0.0,1.0
2023-11-09,25.7271,25.945,25.7271,25.92,2098,23.8552467744095,24.057292798724,23.8552467744095,24.0341117495829,2262.62408058179,0.0,1.0
2023-11-10,25.8985,25.8993,25.71,25.77,2470,24.0141760473214,24.014917840894,23.8393909367969,23.8950254547357,2663.81386036084,0.0,1.0
2023-11-13,25.9975,25.9975,25.86,25.86,1988,24.1059730019205,24.1059730019205,23.978477231644,23.978477231644,2143.99269408799,0.0,1.0
2023-11-14,26.6838,26.6838,26.48,26.48,2495,24.7423391629444,24.7423391629444,24.5533672503455,24.5533672503455,2690.77553910943,0.0,1.0
2023-11-15,26.5573,26.7683,26.52,26.73,1421,24.62504305429,24.8206911090416,24.5904569289714,24.7851777417573,1532.50182006994,0.0,1.0
2023-11-16,26.4674,26.4674,26.4201,26.4201,1825,24.5416840015783,24.5416840015783,24.4978254566032,24.4978254566032,1968.20254864717,0.0,1.0
2023-11-17,26.8474,26.8574,26.77,26.77,1287,24.8940359485243,24.9033083681808,24.8222674203832,24.8222674203832,1387.98722197749,0.0,1.0
2023-11-20,26.8954,26.94,26.59,26.59,33563,24.9385435628754,24.9798985545433,24.6553638665667,24.6553638665667,36196.592953559,0.0,1.0
2023-11-21,26.6798,26.89,26.6798,26.88,656,24.7386301950818,24.9335364562609,24.7386301950818,24.9242640366044,707.47445036304,0.0,1.0
2023-11-22,26.9339,26.9339,26.8336,26.8336,489,24.9742423785528,24.9742423785528,24.8812400093984,24.8812400093984,527.37043632245,0.0,1.0
2023-11-24,27.0855,27.31,27.0372,27.31,771,25.114812260545,25.3229780818329,25.0700264736042,25.3229780818329,831.49817260656,0.0,1.0
2023-11-27,27.1539,27.3,26.97,26.97,591,25.1782356109953,25.3137056621764,25.0077158135127,25.0077158135127,637.374085616701,0.0,1.0
2023-11-28,27.1788,27.1788,27.0201,27.0201,333,25.2013239359399,25.2013239359399,25.0541706359917,25.0541706359917,359.129560931238,0.0,1.0
2023-11-29,27.135,27.33,27.135,27.1551,27536,25.1607107378446,25.3415229211458,25.1607107378446,25.1793483013541,29696.6714408485,0.0,1.0
2023-11-30,27.197,27.2611,27.17,27.17,2344,25.2181997397147,25.2776359497127,25.1931642066422,25.1931642066422,2527.92699946793,0.0,1.0
2023-12-01,27.6166,27.6166,27.4279,27.4279,7580,25.6072704685004,25.6072704685004,25.4322999095827,25.4322999095827,8174.78099657292,0.0,1.0
2023-12-04,27.2601,27.395,27.225,27.395,1421,25.2767087077471,25.4017936489129,25.2441625147528,25.4017936489129,1532.50182006993,0.0,1.0
2023-12-05,27.2448,27.2448,27.17,27.24,14576,25.2625219056727,25.2625219056727,25.1931642066422,25.2580711442375,15719.7371775787,0.0,1.0
2023-12-06,27.2805,27.49,27.2805,27.49,12182,25.2956244438463,25.4898816356494,25.2956244438463,25.4898816356494,13137.8868206136,0.0,1.0
2023-12-07,27.4665,27.4665,27.361,27.361,1531,25.4680914494567,25.4680914494567,25.3702674220809,25.3702674220809,1651.13320656374,0.0,1.0
2023-12-08,27.4846,27.6599,27.3449,27.51,3662,25.4848745290349,25.6474200456129,25.355338826434,25.5084264749624,3949.34670309368,0.0,1.0
2023-12-11,27.625,27.65,27.55,27.65,3722,25.6150593010118,25.638240350153,25.5455161535883,25.638240350153,4014.0547320903,0.0,1.0
2023-12-12,27.586,27.7499,27.4069,27.4783,2537,25.5788968643516,25.7308718225212,25.4128278283041,25.4790329046513,2736.07115940706,0.0,1.0
2023-12-13,27.9806,28.02,27.76,27.76,584,25.9447865439961,25.9813198774426,25.7402369663742,25.7402369663742,629.824815567095,0.0,1.0
2023-12-14,28.2766,28.34,28.2766,28.2848,708,26.2192501658277,26.2780373064498,26.2192501658277,26.226853549946,763.55474216011,0.0,1.0
2023-12-15,27.7772,28.15,27.7772,28.15,2038,25.9273729398812,26.2753462644779,25.9273729398812,26.2753462644779,2183.4041470867,0.18462,1.0
2023-12-18,27.8844,27.8844,27.75,27.7544,1819,26.0274339387996,26.0274339387996,25.9019843282154,25.9060913095142,1948.77926572654,0.0,1.0
2023-12-19,28.035,28.1,27.9598,28.0431,1522,26.1680047078024,26.2286760224451,26.0978126637851,26.1755652870117,1630.58935812854,0.0,1.0
2023-12-20,27.8248,28.235,27.8248,27.9201,2648,25.9718030102965,26.3546856759337,25.9718030102965,26.060756491611,2836.92550612638,0.0,1.0
2023-12-21,28.2341,28.2499,27.99,28.1779,1583,26.3538456115771,26.3685934080595,26.1260014899729,26.3013882595322,1695.9414940325,0.0,1.0
2023-12-22,28.3074,28.5477,28.22,28.4,1169,26.4222641863972,26.646561369607,26.3406846033239,26.508697474642,1252.4040470777,0.0,1.0
2023-12-26,28.3704,28.3849,28.36,28.3849,1034,26.4810686913586,26.4946030615481,26.4713612810158,26.4946030615481,1107.77227089678,0.0,1.0
2023-12-27,28.5188,28.63,28.4101,28.4101,32708,26.619585969712,26.723380587993,26.5181248635326,26.5181248635326,35041.60100241,0.0,1.0
2023-12-28,28.514,28.639,28.514,28.639,1856,26.6151056264769,26.7317812315589,26.6151056264769,26.7317812315589,1988.41908586501,0.0,1.0
2023-12-29,28.535,28.535,28.4401,28.4401,591,26.6347071281306,26.6347071281306,26.5461270087523,26.5461270087523,633.165775725338,0.0,1.0
2024-01-02,28.231,28.3,28.1767,28.3,357,26.3509520565711,26.4153569905764,26.3002681737234,26.4153569905764,382.470697011752,0.0,1.0
2024-01-03,27.9783,28.15,27.9783,28.15,269,26.1150806533372,26.2753462644779,26.1150806533372,26.2753462644779,288.1922058716,0.0,1.0
2024-01-04,28.1862,28.4399,28.05,28.2572,2443,26.3091355197097,26.5459403277842,26.1820057804123,26.3754072633963,2617.29947562944,0.0,1.0
2024-01-05,28.1544,28.3386,28.1544,28.3386,1038,26.2794532457768,26.4513864174257,26.2794532457768,26.4513864174257,1112.0576568577,0.0,1.0
2024-01-08,28.4092,28.4092,28.3,28.3577,1067,26.5172847991761,26.5172847991761,26.4153569905764,26.4692144498823,1143.12670507434,0.0,1.0
2024-01-09,28.2,28.2,28.13,28.185,2301,26.3220165065107,26.3220165065107,26.2566781676648,26.3080154339009,2465.16827401693,0.0,1.0
2024-01-10,28.3651,28.3651,28.236,28.236,599,26.4761216457031,26.4761216457031,26.3556190807744,26.3556190807744,641.736547647169,0.0,1.0
2024-01-11,28.3193,28.3193,28.195,28.195,667,26.433371704001,26.433371704001,26.3173494823075,26.3173494823075,714.588108982742,0.0,1.0
2024-01-12,28.4117,28.6658,28.4117,28.6658,3667,26.5196183112777,26.7567964812885,26.5196183112777,26.7567964812885,3928.62757966973,0.0,1.0
2024-01-16,27.8915,28.04,27.8915,28.04,2911,26.0340611131682,26.1726717320057,26.0340611131682,26.1726717320057,3118.68963305661,0.0,1.0
2024-01-17,27.68,27.68,27.5575,27.5575,937,25.8366459893694,25.8366459893694,25.722303896389,25.722303896389,1003.85166134457,0.0,1.0
2024-01-18,27.8428,27.8428,27.7638,27.77,523,25.9886042974283,25.9886042974283,25.9148653150164,25.9206524250285,560.314214389765,0.0,1.0
2024-01-19,27.93,27.93,27.63,27.769,21183,26.0699971995335,26.0699971995335,25.7899757473366,25.9197190201878,22694.3327025208,0.0,1.0
2024-01-22,27.9699,28.21,27.7801,28.17,5387,26.1072400526757,26.3313505549173,25.9300798139191,26.294014361291,5771.34354286361,0.0,1.0
2024-01-23,27.9059,27.9059,27.6601,27.8811,503,26.0475021428737,26.0475021428737,25.8180712330403,26.0243537028254,538.887284585185,0.0,1.0
2024-01-24,27.9919,28.2299,27.9919,28.02,3157,26.1277749591701,26.3499253112464,26.1277749591701,26.1540036351926,3382.24086965295,0.0,1.0
2024-01-25,28.07,28.075,28.07,28.075,351,26.2006738772254,26.2053409014287,26.2006738772254,26.2053409014287,376.042618070378,0.0,1.0
2024-01-26,28.1209,28.16,28.1209,28.16,661,26.2481841836148,26.2846803128845,26.2481841836148,26.2846803128845,708.160030041367,0.0,1.0
2024-01-29,28.2942,28.2942,28.1971,28.1971,211,26.4099432425006,26.4099432425006,26.3193096324728,26.3193096324728,226.054109438318,0.0,1.0
2024-01-30,28.2411,28.3978,27.9901,28.3356,896,26.3603794454617,26.5066439839926,26.126094830457,26.4485862029037,959.926455245182,0.0,1.0
2024-01-31,28.1408,28.4266,28.1408,28.4266,1413,26.2667589399439,26.5335260434035,26.2667589399439,26.5335260434035,1513.81259069357,0.0,1.0
2024-02-01,28.4896,28.69,28.22,28.22,2350,26.5923305483648,26.7793848784324,26.3406846033239,26.3406846033239,2517.66425203815,0.0,1.0
2024-02-02,28.3198,28.53,27.9801,28.25,1670,26.4338384064214,26.6300401039274,26.1167607820504,26.3686867485436,1789.14863868242,0.0,1.0
2024-02-05,28.0631,28.0631,27.9126,27.9126,331,26.1942333838249,26.1942333838249,26.0537559553061,26.0537559553061,354.615688265798,0.0,1.0
2024-02-06,28.1733,28.3599,28.1733,28.3599,370,26.2970945972652,26.4712679405317,26.2970945972652,26.4712679405317,396.398201384729,0.0,1.0
2024-02-07,28.19,28.23,28.19,28.23,3419,26.3126824581042,26.3500186517304,26.3126824581042,26.3500186517304,3662.93365009294,0.0,1.0
2024-02-08,28.0385,28.1,28.0,28.0304,41691,26.1712716247447,26.2286760224451,26.1353355383795,26.1637110455354,44665.5065241372,0.0,1.0
2024-02-09,28.15,28.175,28.06,28.06,771,26.2753462644779,26.2986813854943,26.1913398288188,26.1913398288188,826.008143966557,0.0,1.0
2024-02-12,28.2843,28.46,28.215,28.215,1806,26.4007025345781,26.5647017650814,26.3360175791206,26.3360175791206,1934.85176135357,0.0,1.0
2024-02-13,27.824,27.8801,27.824,27.8801,347,25.9710562864239,26.0234202979847,25.9710562864239,26.0234202979847,371.757232109462,0.0,1.0
2024-02-14,28.0353,28.1399,27.8547,28.1399,834,26.1682847292546,26.2659188755873,25.9997118150321,26.2659188755873,893.502972850984,0.0,1.0
2024-02-15,28.3352,28.3423,28.25,28.3,2294,26.4482128409675,26.4548400153361,26.3686867485436,26.4153569905764,2457.66884858532,0.0,1.0
2024-02-16,28.3843,28.6061,28.316,28.4856,1391,26.4940430186437,26.7010722123013,26.4302914680269,26.5885969290022,1490.24296790854,0.0,1.0
2024-02-20,28.5285,28.58,28.4456,28.58,735,26.6286399966664,26.6767103459602,26.551260735376,26.6767103459602,787.439670318312,0.0,1.0
2024-02-21,28.569,28.72,28.53,28.72,1811,26.666442892713,26.8073870236521,26.6300401039274,26.8073870236521,1940.20849380471,0.0,1.0
2024-02-22,28.79,28.79,28.5201,28.5201,972,26.872725362498,26.872725362498,26.6207993960049,26.6207993960049,1041.34878850259,0.0,1.0
2024-02-23,28.8186,28.98,28.8,28.9797,5349,26.8994207409408,27.0500722822227,26.8820594109046,27.0497922607705,5730.6323762349,0.0,1.0
2024-02-26,28.6482,28.6482,28.6482,28.6482,81,26.7403685560929,26.7403685560929,26.7403685560929,26.7403685560929,86.7790657085489,0.0,1.0
2024-02-27,28.78,28.78,28.7589,28.7589,3303,26.8633913140915,26.8633913140915,26.8436964719536,26.8436964719536,3538.65745722637,0.0,1.0
2024-02-28,28.6331,28.6806,28.6331,28.6806,231,26.726274142999,26.7706108729302,26.726274142999,26.7706108729302,247.481039242899,0.0,1.0
2024-02-29,28.7298,28.83,28.5204,28.83,4186,26.8165343910905,26.9100615561243,26.6210794174571,26.9100615561243,4484.65640809858,0.0,1.0
2024-03-01,28.8929,28.93,28.82,28.82,4046,26.9687727206016,27.0034020401899,26.9007275077177,26.9007275077177,4334.66789946652,0.0,1.0
2024-03-04,28.7641,28.8432,28.7641,28.81,511,26.848550177125,26.9223825000209,26.848550177125,26.8913934593111,547.458056507018,0.0,1.0
2024-03-05,28.81,28.97,28.81,28.8835,2447,26.8913934593111,27.0407382338162,26.8913934593111,26.9599987150994,2621.58486159036,0.0,1.0
2024-03-06,29.221,29.25,29.18,29.18,2964,27.2750228488209,27.3020915892,27.236753250354,27.236753250354,3175.47099703875,0.0,1.0
2024-03-07,29.4664,29.47,29.39,29.44,7976,27.504080396718,27.5074406541444,27.4327682668919,27.4794385089247,8545.05960606648,0.0,1.0
2024-03-08,29.3976,29.6,29.3976,29.6,4668,27.4398621436809,27.6287832834297,27.4398621436809,27.6287832834297,5001.04541638895,0.0,1.0
2024-03-11,29.237,29.237,29.19,29.22,2877,27.2899573262714,27.2899573262714,27.2460872987606,27.2740894439803,3082.26385238883,0.0,1.0
2024-03-12,29.3863,29.39,29.33,29.36,5008,27.4293146689814,27.4327682668919,27.3767639764525,27.4047661216722,5365.30322306682,0.0,1.0
2024-03-13,29.4231,29.49,29.4205,29.4205,2275,27.4636639671176,27.5261087509575,27.4612371145319,27.4612371145319,2437.31326527097,0.0,1.0
2024-03-14,29.3303,29.4,29.29,29.29,3909,27.3770439979047,27.4421023152984,27.3394277828262,27.3394277828262,4187.89343030515,0.0,1.0
2024-03-15,29.3318,29.39,29.28,29.3,1821,27.4394141093573,27.4938592474383,27.3909560654983,27.4096657349419,1946.58703670299,0.06532,1.0
2024-03-18,29.2871,29.355,29.24,29.355,10495,27.3975979981508,27.461117325912,27.353536726611,27.461117325912,11218.7978858857,0.0,1.0
2024-03-19,29.3482,29.4,29.31,29.31,7316,27.4547560383011,27.5032140821602,27.4190205696638,27.4190205696638,7820.55505794567,0.0,1.0
2024-03-20,29.69,29.7458,29.25,29.25,2256,27.774504289093,27.8267042668408,27.3628915613328,27.3628915613328,2411.58723492693,0.0,1.0
2024-03-21,29.6976,29.7599,29.6501,29.7599,1610,27.7816139634816,27.8398945837986,27.737178498553,27.8398945837986,1721.03521641505,0.0,1.0
2024-03-22,29.616,29.65,29.616,29.625,604,27.7052785121516,27.7370849502057,27.7052785121516,27.7136978634012,645.655447648875,0.0,1.0
2024-03-25,29.5294,29.5294,29.5294,29.5294,113,27.6242656434606,27.6242656434606,27.6242656434606,27.6242656434606,120.793154940932,0.0,1.0
2024-03-26,29.5651,29.665,29.565,29.6194,2283,27.6576624034175,27.7511172022885,27.6575688550703,27.708459155957,2440.449316196,0.0,1.0
2024-03-27,29.7,29.7,29.54,29.54,4717,27.7838591238149,27.7838591238149,27.6341817682657,27.6341817682657,5042.31249430421,0.0,1.0
2024-03-28,29.6355,29.72,29.5701,29.72,3578,27.7235204398591,27.8025687932585,27.6623398207784,27.8025687932585,3824.76025113854,0.0,1.0
2024-04-01,29.4,29.48,29.3401,29.48,2040,27.5032140821602,27.5780527599348,27.4471786221764,27.5780527599348,2180.69058477435,0.0,1.0
2024-04-02,29.23,29.25,29.23,29.25,615,27.3441818918892,27.3628915613328,27.3441818918892,27.3628915613328,657.41407335109,0.0,1.0
2024-04-03,29.3696,29.41,29.3696,29.41,633,27.4747753846058,27.512568916882,27.4747753846058,27.512568916882,676.655460863806,0.0,1.0
2024-04-04,29.1889,29.56,29.16,29.56,3988,27.3057335211825,27.6528914377093,27.2786980488364,27.6528914377093,4263.03630003927,0.0,1.0
2024-04-05,29.35,29.3533,29.32,29.3533,866,27.4564399085511,27.4595270040093,27.4283754043856,27.4595270040093,925.724532556169,0.0,1.0
2024-04-08,29.515,29.515,29.515,29.515,231,27.6107946814611,27.6107946814611,27.6107946814611,27.6107946814611,246.931139746508,0.0,1.0
2024-04-09,29.4664,29.4664,29.41,29.41,495,27.5653301847131,27.5653301847131,27.512568916882,27.512568916882,529.138156599658,0.0,1.0
2024-04-10,29.109,29.109,29.0599,29.0599,291,27.2309883917551,27.2309883917551,27.185056153271,27.185056153271,311.069098122224,0.0,1.0
2024-04-11,29.225,29.225,28.95,28.95,488,27.3395044745283,27.3395044745283,27.0822465196781,27.0822465196781,521.655394789158,0.0,1.0
2024-04-12,28.747,28.942,28.747,28.942,882,26.8923433748251,27.0747626519007,26.8923433748251,27.0747626519007,942.827988123028,0.0,1.0
2024-04-15,28.705,28.9137,28.7001,28.8951,2780,26.8530530689935,27.0482884696379,26.8484691999798,27.0308884770553,2971.72540474151,0.0,1.0
2024-04-16,28.3453,28.39,28.1979,28.39,3052,26.5165596640495,26.558375775256,26.3786694002498,26.558375775256,3262.48414937809,0.0,1.0
2024-04-17,28.3597,28.42,28.27,28.42,4796,26.5300306260489,26.5864402794215,26.4461177585941,26.5864402794215,5126.76080616558,0.0,1.0
2024-04-18,28.3083,28.49,28.3083,28.35,1406,26.4819467755787,26.6519241224743,26.4819467755787,26.5209564363687,1502.96615793762,0.0,1.0
2024-04-19,28.36,28.41,28.3,28.38,6019,26.5303112710906,26.5770854446997,26.4741822627596,26.5490209405342,6434.10619105725,0.0,1.0
2024-04-22,28.7614,28.79,28.53,28.53,8811,26.9058143368245,26.932569164129,26.6893434613616,26.6893434613616,9418.65918747394,0.0,1.0
2024-04-23,28.9657,28.97,28.73,28.78,10371,27.0969336101914,27.1009561891218,26.876440155798,26.9232143294071,11086.2461052425,0.0,1.0
2024-04-24,28.865,28.9,28.72,28.88,8570,27.0027304245426,27.035472346069,26.8670853210762,27.0167626766254,9161.03838799814,0.0,1.0
2024-04-25,28.6184,28.6184,28.33,28.33,6257,26.7720402003025,26.7720402003025,26.5022467669251,26.5022467669251,6688.52009261426,0.0,1.0
2024-04-26,28.8085,28.8999,28.75,28.77,4828,26.9498756083643,27.0353787977218,26.8951498252417,26.9138594946853,5160.9677172993,0.0,1.0
2024-04-29,29.1,29.1,28.96,28.96,1002,27.2225690405055,27.2225690405055,27.0916013544,27.0916013544,1071.10390487446,0.0,1.0
2024-04-30,28.6801,28.93,28.6801,28.93,625,26.8297595305361,27.0635368502345,26.8297595305361,27.0635368502345,668.103733080377,0.0,1.0
2024-05-01,28.629,28.75,28.605,28.605,587,26.7819563251076,26.8951498252417,26.7595047217752,26.7595047217752,627.48302610909,0.0,1.0
2024-05-02,29.076,29.076,28.86,28.89,772,27.2001174371731,27.2001174371731,26.9980530071817,27.0261175113472,825.241731100881,0.0,1.0
2024-05-03,29.3504,29.3504,29.29,29.3,1610,27.4568141019399,27.4568141019399,27.4003109002201,27.4096657349419,1721.03521641505,0.0,1.0
2024-05-06,29.51,29.52,29.44,29.49,7293,27.6061172641002,27.615472098822,27.5406334210475,27.5874075946566,7795.96884056831,0.0,1.0
2024-05-07,29.52,29.52,29.48,29.48,737,27.615472098822,27.615472098822,27.5780527599348,27.5780527599348,787.827922048382,0.0,1.0
2024-05-08,29.4349,29.4349,29.3386,29.3386,1232,27.5358624553393,27.5358624553393,27.4457753969682,27.4457753969682,1316.96607864804,0.0,1.0
2024-05-09,29.58,29.641,29.5301,29.5301,2782,27.671601107153,27.7286655989561,27.6249204818911,27.6249204818911,2973.86333668737,0.0,1.0
2024-05-10,29.63,29.695,29.63,29.695,307,27.7183752807621,27.779181706454,27.7183752807621,27.779181706454,328.172553689081,0.0,1.0
2024-05-13,29.57,29.72,29.57,29.72,789,27.6622462724312,27.8025687932585,27.6622462724312,27.8025687932585,843.414152640667,0.0,1.0
2024-05-14,29.715,29.725,29.5801,29.71,2849,27.7978913758976,27.8072462106194,27.6716946555002,27.7932139585367,3045.48405687359,0.0,1.0
2024-05-15,29.86,29.937,29.82,29.82,3003,27.933536479364,28.0055687067221,27.8961171404767,27.8961171404767,3210.1048167046,0.0,1.0
2024-05-16,29.8645,29.89,29.8311,29.8707,1204,27.9377461549889,27.9616009835295,27.906501007018,27.9435461525164,1287.03503140604,0.0,1.0
2024-05-17,29.88,29.93,29.84,29.8525,6207,27.9522461488077,27.9990203224168,27.9148268099204,27.9265203533227,6635.07179396783,0.0,1.0
2024-05-20,29.9556,30.1,29.835,30.0011,36013,28.0229686993047,28.1580525126878,27.9101493925595,28.065533197289,38496.6715830777,0.0,1.0
2024-05-21,29.9605,29.9605,29.8769,29.897,3355,28.0275525683184,28.0275525683184,27.9493461500439,27.9681493678348,3586.38083917546,0.0,1.0
2024-05-22,29.59,29.6516,29.57,29.65,2306,27.6809559418748,27.7385817237612,27.6622462724312,27.7370849502057,2465.03553357336,0.0,1.0
2024-05-23,29.41,29.44,29.39,29.44,1666,27.512568916882,27.5406334210475,27.4938592474383,27.5406334210475,1780.89731089905,0.0,1.0
2024-05-24,29.69,29.745,29.69,29.73,1268,27.774504289093,27.8259558800631,27.774504289093,27.8119236279803,1355.44885367347,0.0,1.0
2024-05-28,29.7277,29.8799,29.66,29.7601,1417,27.8097720159943,27.9521526004605,27.7464397849276,27.840081680493,1514.72478363983,0.0,1.0
2024-05-29,29.2,29.26,29.18,29.26,2090,27.3161173877237,27.3722463960546,27.2974077182801,27.3722463960546,2234.13888342078,0.0,1.0
2024-05-30,29.415,29.55,29.415,29.46,5386,27.5172463342429,27.6435366029875,27.5172463342429,27.5593430904911,5757.45073019346,0.0,1.0
2024-05-31,29.7749,29.7749,29.605,29.67,4380,27.8539268358813,27.8539268358813,27.6949881939575,27.7557946196494,4682.07096142728,0.0,1.0
2024-06-03,29.78,29.87,29.71,29.8434,1884,27.8586978015895,27.9428913140859,27.7932139585367,27.9180074537258,2013.93189299748,0.0,1.0
2024-06-04,29.77,29.77,29.72,29.72,654,27.8493429668676,27.8493429668676,27.8025687932585,27.8025687932585,699.103746295307,0.0,1.0
2024-06-05,29.8896,29.9,29.69,29.69,1732,27.9612267901406,27.9709558182513,27.774504289093,27.774504289093,1851.44906511234,0.0,1.0
2024-06-06,29.8725,29.8725,29.74,29.78,1615,27.9452300227663,27.9452300227663,27.8212784627022,27.8586978015895,1726.38004627969,0.0,1.0
2024-06-07,29.5019,29.7198,29.47,29.7198,1058,27.5985398479755,27.8023816965641,27.5686979252129,27.8023816965641,1130.96599935846,0.0,1.0
2024-06-10,29.595,29.595,29.54,29.54,933,27.6856333592357,27.6856333592357,27.6341817682657,27.6341817682657,997.345252742387,0.0,1.0
2024-06-11,29.2964,29.395,29.2964,29.305,1324,27.4062979944421,27.4985366647993,27.4062979944421,27.4143431523028,1415.31094815747,0.0,1.0
2024-06-12,29.46,29.8301,29.46,29.83,1479,27.5593430904911,27.9055655235458,27.5593430904911,27.9054719751986,1581.0006739614,0.0,1.0
2024-06-13,29.05,29.16,29.04,29.15,2530,27.1757948668964,27.2786980488364,27.1664400321745,27.2693432141146,2704.48391150936,0.0,1.0
2024-06-14,29.0202,29.07,29.0202,29.07,775,27.1479174594253,27.19450453634,27.1479174594253,27.19450453634,828.448629019668,0.0,1.0
2024-06-17,28.91,28.961,28.791,28.88,867,27.0448271807908,27.0925368378721,26.9335046476011,27.0167626766254,926.7934985291,0.0,1.0
2024-06-18,29.02,29.2,29.01,29.16,4984,27.1477303627309,27.3161173877237,27.1383755280091,27.2786980488364,5327.72640907615,0.0,1.0
2024-06-20,28.95,29.18,28.95,29.18,2705,27.0822465196781,27.2974077182801,27.0822465196781,27.2974077182801,2891.55295677187,0.0,1.0
2024-06-21,28.38,28.53,28.38,28.53,1180,26.9330649703692,27.0754173222211,26.9330649703692,27.0754173222211,1243.3935772569,0.41053,1.0
2024-06-24,28.68,28.86,28.61,28.86,784,27.2177696740729,27.3885924962951,27.151338576542,27.3885924962951,826.119122516452,0.0,1.0
2024-06-25,28.52,28.73,28.52,28.73,11382,27.0659271654309,27.2652204580235,27.0659271654309,27.2652204580235,11993.4794036764,0.0,1.0
2024-06-26,28.3974,28.548,28.33,28.47,2141,26.949577843184,27.0924996044433,26.8856141864186,27.0184763814803,2256.02173636189,0.0,1.0
2024-06-27,28.39,28.74,28.39,28.64,3174,26.9425551271593,27.2747106148136,26.9425551271593,27.1798090469124,3344.51797814697,0.0,1.0
2024-06-28,28.5,28.72,28.5,28.72,1399,27.0469468518507,27.2557303012334,27.0469468518507,27.2557303012334,1474.15899540882,0.0,1.0
2024-07-01,28.32,28.8,28.32,28.8,1785,26.8761240296285,27.3316515555544,26.8761240296285,27.3316515555544,1880.89621644371,0.0,1.0
2024-07-02,28.71,28.758,28.54,28.62,8630,27.2462401444433,27.2917928970359,27.0849074790112,27.1608287333322,9093.6326879043,0.0,1.0
2024-07-03,28.97,28.971,28.97,28.971,834,27.4929842209865,27.4939332366655,27.4929842209865,27.4939332366655,878.805291044286,0.0,1.0
2024-07-05,29.14,29.14,28.98,29.11,729,27.6543168864186,27.6543168864186,27.5024743777766,27.6258464160482,768.164337135833,0.0,1.0
2024-07-08,28.801,29.1188,28.801,29.0002,1517,27.3326005712334,27.6341977540235,27.3326005712334,27.5216444944926,1598.49835313451,0.0,1.0
2024-07-09,28.81,28.922,28.81,28.922,663,27.3411417123445,27.4474314683939,27.3411417123445,27.4474314683939,698.618594679091,0.0,1.0
2024-07-10,29.08,29.215,29.08,29.15,12090,27.5973759456778,27.7254930623445,27.5973759456778,27.6638070432087,12739.5155500305,0.0,1.0
2024-07-11,29.4297,29.51,29.4,29.49,1258,27.9292467286284,28.0054526876531,27.9010609629618,27.9864723740729,1325.58400016033,0.0,1.0
2024-07-12,29.7181,29.8899,29.68,29.75,1328,28.2029428504556,28.3659837441099,28.1667853530852,28.2332164506161,1399.34463609929,0.0,1.0
2024-07-15,29.4981,29.64,29.46,29.64,964,27.9941594010729,28.1288247259247,27.9580019037025,28.1288247259247,1015.78932921666,0.0,1.0
2024-07-16,29.7629,29.7629,29.5601,29.58,962,28.2454587528753,28.2454587528753,28.0529983731716,28.071883785184,1013.68188247555,0.0,1.0
2024-07-17,29.7826,29.797,29.72,29.72,957,28.2641543617519,28.2778201875297,28.2047459802457,28.2047459802457,1008.41326562276,0.0,1.0
2024-07-18,29.54,29.89,29.54,29.89,502,28.0339231580235,28.3660786456778,28.0339231580235,28.3660786456778,528.969132019462,0.0,1.0
2024-07-19,29.415,29.46,29.4,29.46,822,27.915296198147,27.9580019037025,27.9010609629618,27.9580019037025,866.160610597605,0.0,1.0
2024-07-22,29.57,29.68,29.47,29.68,1426,28.0623936283939,28.1667853530852,27.9674920604926,28.1667853530852,1502.60952641385,0.0,1.0
2024-07-23,29.5157,29.53,29.5157,29.53,388,28.0108620770235,28.0244330012334,28.0108620770235,28.0244330012334,408.844667775999,0.0,1.0
2024-07-24,29.1496,29.38,29.1496,29.38,265,27.6634274369371,27.8820806493815,27.6634274369371,27.8820806493815,279.236693197525,0.0,1.0
2024-07-25,28.9971,29.27,28.9971,29.01,2372,27.5187025458877,27.7776889246902,27.5187025458877,27.530944848147,2499.43183496049,0.0,1.0
2024-07-26,29.46,29.46,29.33,29.33,2742,27.9580019037025,27.9580019037025,27.8346298654309,27.8346298654309,2889.30948206647,0.0,1.0
2024-07-29,29.3971,29.44,29.25,29.44,1009,27.8983088174926,27.9390215901223,27.7587086111099,27.9390215901223,1063.20688089171,0.0,1.0
2024-07-30,29.5575,29.5575,29.45,29.51,2088,28.0505309324062,28.0505309324062,27.9485117469124,28.0054526876531,2200.17439772239,0.0,1.0
2024-07-31,29.9404,29.97,29.85,29.97,932,28.4139090359,28.4419998999988,28.3281180185173,28.4419998999988,982.070181358844,0.0,1.0
2024-08-01,29.0777,29.62,28.8501,29.56,4220,27.5951932096161,28.1098444123445,27.3791972410729,28.0529034716037,4446.71262374927,0.0,1.0
2024-08-02,28.6865,28.94,28.5,28.94,607,27.2239382759865,27.4645137506161,27.0469468518507,27.4645137506161,639.610085927916,0.0,1.0
2024-08-05,28.0058,28.08,27.65,27.65,1757,26.5779433032828,26.6483602666655,26.2402835246902,26.2402835246902,1851.39196206812,0.0,1.0
2024-08-06,28.1081,28.1081,27.94,28.08,436,26.6750276072458,26.6750276072458,26.5154980716038,26.6483602666655,459.42338956272,0.0,1.0
2024-08-07,28.19,28.731,28.19,28.64,4298,26.7527519913569,27.2661694737025,26.7527519913569,27.1798090469124,4528.90304665269,0.0,1.0
2024-08-08,28.7434,28.7434,27.97,28.48,12581,27.2779372681223,27.2779372681223,26.5439685419742,27.0279665382704,13256.8937249738,0.0,1.0
2024-08-09,28.7973,28.7973,27.86,28.72,1916,27.329089213221,27.329089213221,26.4395768172828,27.2557303012334,2018.93397798664,0.0,1.0
2024-08-12,28.8263,28.85,28.76,28.76,607,27.3566106679124,27.379102339505,27.2936909283939,27.2936909283939,639.610085927916,0.0,1.0
2024-08-13,29.2646,29.2646,29.11,29.12,1868,27.7725642400235,27.7725642400235,27.6258464160482,27.6353365728383,1968.35525619991,0.0,1.0
2024-08-14,29.4296,29.4296,29.28,29.32,583,27.9291518270605,27.9291518270605,27.7871790814803,27.8251397086408,614.320725034556,0.0,1.0
2024-08-15,29.634,29.75,29.634,29.67,878,28.1231306318506,28.2332164506161,28.1231306318506,28.1572951962951,925.169119348783,0.0,1.0
2024-08-16,29.8292,29.84,29.76,29.795,1486,28.3083784923938,28.3186278617272,28.2427066074062,28.2759221561716,1565.83292864726,0.0,1.0
2024-08-19,30.2295,30.2707,30.02,30.02,5035,28.6882694687025,28.7273689146778,28.4894506839494,28.4894506839494,5305.49717075297,0.0,1.0
2024-08-20,30.174,30.1927,30.15,30.15,439,28.6355990985173,28.6533456917148,28.612822722221,28.612822722221,462.584559674391,0.0,1.0
2024-08-21,30.4239,30.4499,30.32,30.35,1679,28.8727581167025,28.8974325243568,28.7741553876531,28.8026258580235,1769.20153916469,0.0,1.0
2024-08-22,30.2105,30.4,30.2105,30.4,7061,28.6702381708012,28.8500766419741,28.6702381708012,28.8500766419741,7440.34071950086,0.0,1.0
2024-08-23,30.9404,30.9404,30.54,30.54,5654,29.3629247149123,29.3629247149123,28.9829388370358,28.9829388370358,5957.75193712758,0.0,1.0
2024-08-26,30.834,30.9499,30.834,30.9499,1400,29.2619494466654,29.3719403638629,29.2619494466654,29.3719403638629,1475.21271877938,0.0,1.0
2024-08-27,30.9772,31.08,30.9379,30.9379,2161,29.3978484919,29.4954073037024,29.3605521757148,29.3605521757148,2277.09620377302,0.0,1.0
2024-08-28,30.7882,30.99,30.74,30.99,1343,29.2184845285666,29.4099958925913,29.1727419728383,29.4099958925913,1415.15048665765,0.0,1.0
2024-08-29,30.8274,31.09,30.8274,30.89,2690,29.2556859431839,29.5048974604926,29.2556859431839,29.3150943246901,2834.51586679752,0.0,1.0
2024-08-30,30.9927,30.9927,30.9927,30.9927,300,29.4125582349247,29.4125582349247,29.4125582349247,29.4125582349247,316.117011167009,0.0,1.0
2024-09-03,30.5566,30.6927,30.5566,30.6927,609,28.9986924973074,29.127853531221,28.9986924973074,29.127853531221,641.717532669029,0.0,1.0
2024-09-04,30.5936,30.5936,30.56,30.56,719,29.0338060774309,29.0338060774309,29.001919150616,29.001919150616,757.627103430265,0.0,1.0
2024-09-05,30.7234,30.76,30.55,30.76,828,29.1569883125667,29.1917222864185,28.9924289938259,29.1917222864185,872.482950820945,0.0,1.0
2024-09-06,30.1774,30.4001,30.165,30.4,2264,28.6388257518259,28.850171543542,28.6270579574062,28.8500766419741,2385.62971094037,0.0,1.0
2024-09-09,30.5941,30.74,30.36,30.74,1032,29.0342805852704,29.1727419728383,28.8121160148136,29.1727419728383,1087.44251841451,0.0,1.0
2024-09-10,30.5306,30.5306,30.27,30.53,6071,28.9740180896531,28.9740180896531,28.7267046037025,28.9734486802457,6397.15458264971,0.0,1.0
2024-09-11,30.5709,30.5709,30.26,30.34,2296,29.0122634215173,29.0122634215173,28.7172144469124,28.7931357012333,2419.34885879818,0.0,1.0
2024-09-12,30.7844,30.7844,30.46,30.55,5263,29.2148782689864,29.2148782689864,28.9070175827148,28.9924289938259,5545.7460992399,0.0,1.0
2024-09-13,30.8418,30.9,30.81,30.9,451,29.2693517689617,29.3245844814802,29.2391730703691,29.3245844814802,475.229240121071,0.0,1.0
2024-09-16,31.1663,31.1663,31.0077,31.0077,987,29.5773073568012,29.5773073568012,29.4267934701098,29.4267934701098,1040.02496673946,0.0,1.0
2024-09-17,30.9898,31.17,30.92,31.17,653,29.4098060894555,29.5808187148135,29.3435647950605,29.5808187148135,688.081360973525,0.0,1.0
2024-09-18,31.0142,31.1911,31.0142,31.1911,258,29.4329620720234,29.6008429456407,29.4329620720234,29.6008429456407,271.860629603628,0.0,1.0
2024-09-19,31.42,31.46,31.23,31.34,5518,29.8180726345666,29.8560332617271,29.6377596555543,29.7421513802456,5814.44555873187,0.0,1.0
2024-09-20,30.6429,30.7,30.5,30.62,7237,29.5587920609037,29.6138719334574,29.4209476863339,29.536702234608,7502.42658235406,0.50389,1.0
2024-09-23,30.8277,30.8675,30.67,30.67,3261,29.7370540652458,29.7754459904234,29.5849332963889,29.5849332963889,3380.60150408409,0.0,1.0
2024-09-24,30.83,30.8999,30.77,30.77,3938,29.7392726940877,29.8066997184574,29.6813954199507,29.6813954199507,4082.43137782373,0.0,1.0
2024-09-25,30.6781,30.92,30.6781,30.87,1956,29.5927467283974,29.8260886052933,29.5927467283974,29.7778575435124,2027.73889665394,0.0,1.0
2024-09-26,31.3406,31.46,31.27,31.34,2969,30.231808296994,30.3469840725267,30.1637060377594,30.2312295242526,3077.89201644455,0.0,1.0
2024-09-27,31.0783,31.2731,31.0783,31.1812,1674,29.9787881468915,30.1666963635898,29.9787881468915,30.0780476720366,1735.39617228972,0.0,1.0
2024-09-30,30.9428,31.05,30.8,31.05,656,29.8480819694654,29.9514893659236,29.7103340570192,29.9514893659236,680.059670861443,0.0,1.0
2024-10-01,30.855,30.855,30.75,30.75,347,29.7633882249781,29.7633882249781,29.6621029952383,29.6621029952383,359.726685653843,0.0,1.0
2024-10-02,30.7078,30.7499,30.7078,30.7499,286,29.6213959790952,29.6620065331147,29.6213959790952,29.6620065331147,296.489429674349,0.0,1.0
2024-10-03,30.314,30.45,30.314,30.45,1567,29.2415281365091,29.3727166245531,29.2415281365091,29.3727166245531,1624.47180524372,0.0,1.0
2024-10-04,30.4374,30.55,30.351,30.47,2221,29.3605623969843,29.4691787481148,29.2772191222269,29.3920090492654,2302.4581234501,0.0,1.0
2024-10-07,30.2599,30.28,30.2599,30.28,204,29.1893421276622,29.2087310144981,29.1893421276622,29.2087310144981,211.481970816668,0.0,1.0
2024-10-08,30.3203,30.34,30.21,30.34,1416,29.2476052502935,29.2666082886351,29.1412075280049,29.2666082886351,1467.93367978628,0.0,1.0
2024-10-09,30.2859,30.37,30.1919,30.37,863,29.2144222797882,29.2955469257037,29.1237478836402,29.2955469257037,894.651670660711,0.0,1.0
2024-10-10,30.1681,30.17,30.1011,30.17,610,29.1007898982325,29.1026226785802,29.0361602754461,29.1026226785802,632.372559794939,0.0,1.0
2024-10-11,30.2877,30.2877,30.2214,30.24,1780,29.2161585980123,29.2161585980123,29.1522042100909,29.1701461650734,1845.28386300819,0.0,1.0
2024-10-14,30.2125,30.31,30.12,30.24,2048,29.1436190810939,29.2376696515666,29.0543916167993,29.1701461650734,2123.11311878695,0.0,1.0
2024-10-15,30.0833,30.2872,30.0833,30.2872,191,29.0189900174521,29.2156762873945,29.0189900174521,29.2156762873945,198.005178558744,0.0,1.0
2024-10-16,30.1302,30.1302,30.12,30.12,184,29.0642307534026,29.0642307534026,29.0543916167993,29.0543916167993,190.748444266014,0.0,1.0
2024-10-17,30.0621,30.18,30.06,30.18,1589,28.998540047257,29.1122688909363,28.9965143426622,29.1122688909363,1647.27868444944,0.0,1.0
2024-10-18,30.1824,30.1824,30.17,30.17,418,29.1145839819018,29.1145839819018,29.1026226785802,29.1026226785802,433.330704908664,0.0,1.0
2024-10-21,29.8711,29.9502,29.844,29.9502,1819,28.8142973912541,28.8905989309914,28.7881561557688,28.8905989309914,1885.71423978196,0.0,1.0
2024-10-22,29.6329,29.65,29.5405,29.61,3672,28.58452461293,28.601019636059,28.4953936107589,28.5624347866343,3806.67547470003,0.0,1.0
2024-10-23,29.2676,29.42,29.15,29.42,2536,28.2321484755589,28.379156751867,28.1187090182503,28.379156751867,2629.0111666229,0.0,1.0
2024-10-24,29.4229,29.4229,29.4229,29.4229,58,28.3819541534503,28.3819541534503,28.3819541534503,28.3819541534503,60.1272269968959,0.0,1.0
2024-10-25,29.316,29.47,29.316,29.47,385,28.2788361433628,28.4273878136479,28.2788361433628,28.4273878136479,399.120386100085,0.0,1.0
2024-10-28,29.4688,29.51,29.4688,29.51,388,28.4262302681652,28.4659726630726,28.4262302681652,28.4659726630726,402.230415082682,0.0,1.0
2024-10-29,29.3929,29.4699,29.39,29.39,557,28.3530155163818,28.4272913515243,28.3502181147985,28.3502181147985,577.428714435707,0.0,1.0
2024-10-30,29.3052,29.3301,29.21,29.33,4166,28.2684182340181,28.292437302785,28.1765862923873,28.2923408406614,4318.79358050118,0.0,1.0
2024-10-31,29.2096,29.2096,29.2096,29.2096,84,28.1762004438931,28.1762004438931,28.1762004438931,28.1762004438931,87.0808115127458,0.0,1.0
2024-11-01,29.2665,29.4499,29.2665,29.36,2924,28.2310873921997,28.407998926812,28.2310873921997,28.32127947773,3031.24158170558,0.0,1.0
2024-11-04,29.1959,29.44,29.1959,29.44,1486,28.1629851329651,28.3984491765794,28.1629851329651,28.3984491765794,1540.50102271358,0.0,1.0
2024-11-05,29.4627,29.485,29.4627,29.47,1519,28.4203460786279,28.4418571321822,28.4203460786279,28.4273878136479,1574.71134152215,0.0,1.0
2024-11-06,29.2192,29.24,29.19,29.24,601,28.185460807755,28.2055249294559,28.157293867675,28.2055249294559,623.042472847146,0.0,1.0
2024-11-07,29.6899,29.6899,29.5301,29.63,1629,28.6395080233602,28.6395080233602,28.4853615499085,28.5817272113467,1688.74573755075,0.0,1.0
2024-11-08,29.3592,29.39,29.3592,29.39,1988,28.3205077807415,28.3502181147985,28.3205077807415,28.3502181147985,2060.91253913498,0.0,1.0
2024-11-11,29.3818,29.49,29.3818,29.49,1552,28.3423082206664,28.4466802383602,28.3423082206664,28.4466802383602,1608.92166033073,0.0,1.0
2024-11-12,28.9106,29.17,28.9106,29.17,317,27.8877786944435,28.1380014429627,27.8877786944435,28.1380014429627,328.626395827862,0.0,1.0
2024-11-13,28.8202,28.87,28.7878,28.87,1061,27.8005769347436,27.8486150722774,27.7693232067096,27.8486150722774,1099.91358351218,0.0,1.0
2024-11-14,28.6615,28.92,28.575,28.9,13612,27.6474915446511,27.8968461340583,27.5640518077702,27.8775537093459,14111.238170375,0.0,1.0
2024-11-15,28.6389,28.716225,28.6389,28.716225,883,27.6256911047262,27.7002804417703,27.6256911047262,27.7002804417703,915.385197211363,0.0,1.0
2024-11-18,28.8795,28.91,28.76,28.76,1557,27.8577789740158,27.8871999217021,27.7425067363595,27.7425067363595,1614.10504196839,0.0,1.0
2024-11-19,28.9226,28.9226,28.92,28.92,305,27.8993541492709,27.8993541492709,27.8968461340583,27.8968461340583,316.18627989747,0.0,1.0
2024-11-20,28.8113,28.8799,28.75,28.8,3242,27.7919918057466,27.85816482251,27.7328605240033,27.7810915857842,3360.90465386098,0.0,1.0
2024-11-21,28.9037,29.0,28.8,28.8,2557,27.8811228079177,27.9740158329077,27.7810915857842,27.7810915857842,2650.78136950108,0.0,1.0
2024-11-22,29.095,29.14,28.95,28.95,1496,28.0656548502913,28.1090628058941,27.9257847711268,27.9257847711268,1550.8677859889,0.0,1.0
2024-11-25,29.2184,29.2184,29.2184,29.2184,308,28.1846891107665,28.1846891107665,28.1846891107665,28.1846891107665,319.296308880068,0.0,1.0
2024-11-26,29.0024,29.1,28.92,29.1,704,27.9763309238732,28.0704779564694,27.8968461340583,28.0704779564694,729.820134583011,0.0,1.0
2024-11-27,29.2741,29.32,29.2741,29.32,484,28.2384185135904,28.2826946283053,28.2384185135904,28.2826946283053,501.751342525822,0.0,1.0
2024-11-29,29.587,29.587,29.49,29.49,1082,28.5402484982151,28.5402484982151,28.4466802383602,28.4466802383602,1121.68378639037,0.0,1.0
2024-12-02,29.5667,29.595,29.42,29.57,6651,28.5206666871321,28.5479654681001,28.379156751867,28.5238499372097,6894.93425441991,0.0,1.0
2024-12-03,29.7555,29.77,29.6612,29.6612,4332,28.7027871764167,28.7167741843332,28.611823393898,28.611823393898,4490.88185087161,0.0,1.0
2024-12-04,29.6274,29.8185,29.6274,29.7,2067,28.5792191961341,28.7635583142606,28.5792191961341,28.6492506978399,2142.80996901007,0.0,1.0
2024-12-05,29.7369,29.83,29.69,29.72,1963,28.6848452214342,28.7746514584702,28.6396044854838,28.6685431225523,2034.99563094667,0.0,1.0
2024-12-06,29.6375,29.88,29.6375,29.88,944,28.5889618706138,28.8228825202511,28.5889618706138,28.8228825202511,978.622453190859,0.0,1.0
2024-12-09,29.5921,29.85,29.5921,29.75,725,28.5451680665168,28.7939438831826,28.5451680665168,28.6974817596208,751.590337461199,0.0,1.0
2024-12-10,29.3848,29.56,29.3848,29.56,2082,28.3452020843733,28.5142037248535,28.3452020843733,28.5142037248535,2158.36011392306,0.0,1.0
2024-12-11,29.5548,29.56,29.46,29.56,2020,28.5091876944283,28.5142037248535,28.4177416012917,28.5142037248535,2094.08618161603,0.0,1.0
2024-12-12,29.308,29.48,29.308,29.48,558,28.2711191734779,28.4370340260041,28.2711191734779,28.4370340260041,578.465390763239,0.0,1.0
2024-12-13,29.2231,29.36,29.1735,29.36,3492,28.1892228305739,28.32127947773,28.1413776172873,28.32127947773,3620.07373574415,0.0,1.0
2024-12-16,29.06,29.17,29.0401,29.1416,7148,28.0318931070447,28.1380014429627,28.0126971444559,28.1106061998711,7410.16238920366,0.0,1.0
2024-12-17,28.9777,29.03,28.9502,29.03,3801,27.9525047793534,28.0029544699762,27.9259776953739,28.0029544699762,3940.40672095175,0.0,1.0
2024-12-18,28.3287,29.01,28.3287,28.88,796,27.3264655974376,27.9836620452638,27.3264655974376,27.8582612846336,825.194356716021,0.0,1.0
2024-12-19,28.2678,28.5,28.25,28.5,1768,27.2677201641885,27.4917052150989,27.2505499061945,27.4917052150989,1832.8437470778,0.0,1.0
2024-12-20,28.1522,28.2701,28.06,28.06,986,27.3099705743086,27.4243433597645,27.2205289218995,27.2205289218995,1016.40787654722,0.1594,1.0
2024-12-23,28.2716,28.2716,28.12,28.2,335,27.4257984842613,27.4257984842613,27.2787339017753,27.3563405416096,345.331276514522,0.0,1.0
2024-12-24,28.3036,28.3401,28.2,28.34,2037,27.4568411401951,27.4922491696195,27.3563405416096,27.4921521613197,2099.82032913457,0.0,1.0
2024-12-26,28.5005,28.53,28.275,28.3715,873,27.6478504824874,27.6764679309263,27.4290967664543,27.5227097757545,899.922998200529,0.0,1.0
2024-12-27,28.4185,28.4185,28.4185,28.4185,402,27.5683036766572,27.5683036766572,27.5683036766572,27.5683036766572,414.397531817425,0.0,1.0
2024-12-30,28.2697,28.43,28.2697,28.34,3275,27.4239553265653,27.5794596311334,27.4239553265653,27.4921521613197,3375.99979279122,0.0,1.0
2024-12-31,28.2222,28.337,28.1659,28.28,1118,27.3778763841636,27.4892419123259,27.3232607113802,27.433947181444,1152.47870789026,0.0,1.0
2025-01-02,28.1993,28.33,27.98,28.33,881,27.3556614835111,27.4824513313404,27.1429222820651,27.4824513313404,908.169715251621,0.0,1.0
2025-01-03,28.2962,28.2962,28.221,28.27,725,27.4496625260104,27.4496625260104,27.3767122845661,27.4242463514647,747.358732755308,0.0,1.0
2025-01-06,28.58,28.63,28.52,28.53,1679,27.7249720808228,27.7734762307193,27.666767100947,27.6764679309263,1730.77974109815,0.0,1.0
2025-01-07,28.3166,28.54,28.27,28.54,815,27.4694522191682,27.6861687609056,27.4242463514647,27.6861687609056,840.134299580104,0.0,1.0
2025-01-08,28.2003,28.25,28.06,28.06,1056,27.356631566509,27.4048446915061,27.2205289218995,27.2205289218995,1088.56665074428,0.0,1.0
2025-01-10,27.77,27.96,27.7,27.86,1242,26.9392048525,27.1235206221065,26.8712990426449,27.0265123223136,1280.30282218219,0.0,1.0
2025-01-13,27.7448,27.7448,27.62,27.62,3431,26.9147587609521,26.9147587609521,26.7936924028105,26.7936924028105,3536.81077528754,0.0,1.0
2025-01-14,27.8435,27.8435,27.74,27.83,2084,27.0105059528478,27.0105059528478,26.9101023625621,26.9974098323757,2148.26979180974,0.0,1.0
2025-01-15,28.1635,28.22,27.9904,28.22,7039,27.3209325121852,27.3757422015682,27.1530111452436,27.3757422015682,7256.08016533049,0.0,1.0
2025-01-16,28.2209,28.2209,28.13,28.13,577,27.3766152762663,27.3766152762663,27.2884347317545,27.2884347317545,594.794467310087,0.0,1.0
2025-01-17,28.3483,28.4027,28.3483,28.35,1396,27.5002038502025,27.5529763652899,27.5002038502025,27.501852991299,1439.05212541574,0.0,1.0
2025-01-21,28.8157,28.85,28.66,28.66,5219,27.9536206434347,27.9868944902637,27.8025787206571,27.8025787206571,5379.95203620684,0.0,1.0
2025-01-22,28.721,28.95,28.7,28.87,2442,27.8617537835308,28.0839027900567,27.8413820405743,28.0062961502223,2517.31037984616,0.0,1.0
2025-01-23,28.8848,28.9618,28.78,28.78,2123,28.0206533785917,28.0953497694322,27.9189886804087,27.9189886804087,2188.47253743382,0.0,1.0
2025-01-24,29.071,29.071,29.03,29.03,415,28.2012828328061,28.2012828328061,28.161509429891,28.161509429891,427.798447025452,0.0,1.0
2025-01-27,29.0812,29.1,28.94,28.97,4463,28.211177679385,28.2294152397461,28.0742019600774,28.1033044500153,4600.63727487854,0.0,1.0
2025-01-28,28.9886,29.05,28.9886,29.05,831,28.1213479937767,28.1809110898496,28.1213479937767,28.1809110898496,856.627733682292,0.0,1.0
2025-01-29,29.0312,29.2299,28.99,29.13,996,28.1626735294885,28.3554290211771,28.1227061099738,28.258517729684,1026.71627286109,0.0,1.0
2025-01-30,29.27,29.4823,29.26,29.4,1189,28.3943293493941,28.6002779698545,28.3846285194148,28.5204401391249,1225.6683217187,0.0,1.0
2025-01-31,29.1136,29.32,29.1136,29.32,632,28.2426083685179,28.4428334992906,28.2426083685179,28.4428334992906,651.490647036352,0.0,1.0
2025-02-03,28.8438,28.98,28.78,28.78,1249,27.9808799756766,28.1130052799945,27.9189886804087,27.9189886804087,1287.5186996019,0.0,1.0
2025-02-04,29.1487,29.1487,28.91,28.91,3176,28.2766582817452,28.2766582817452,28.0450994701395,28.0450994701395,3273.94666928395,0.0,1.0
2025-02-05,29.3597,29.4,29.3201,29.4,2484,28.4813457943083,28.5204401391249,28.4429305075903,28.5204401391249,2560.6056443644,0.0,1.0
2025-02-06,29.537,29.565,29.475,29.565,1122,28.6533415098412,28.6805038337833,28.5931963639696,28.6805038337833,1156.6020664158,0.0,1.0
2025-02-07,29.3175,29.36,29.25,29.25,661,28.4404082917957,28.4816368192077,28.3749276894355,28.3749276894355,681.384996346564,0.0,1.0
2025-02-10,29.4812,29.51,29.37,29.37,1606,28.5992108785568,28.6271492688971,28.491337649187,28.491337649187,1655.52844800693,0.0,1.0
2025-02-11,29.604,29.66,29.5501,29.5501,1532,28.7183370707025,28.7726617185866,28.6660495971141,28.6660495971141,1579.24631528432,0.0,1.0
2025-02-12,29.5521,29.585,29.3001,29.35,1828,28.66798976311,28.6999054937418,28.4235288476318,28.4719359892284,1884.37484617476,0.0,1.0
2025-02-13,29.9637,29.9637,29.885,29.885,643,29.0672759250577,29.0672759250577,28.9909303931207,28.9909303931207,662.829882981604,0.0,1.0
2025-02-14,29.9109,29.98,29.9109,29.98,528,29.016055542767,29.083088277924,29.016055542767,29.083088277924,544.283325372142,0.0,1.0
2025-02-18,30.0687,30.08,29.9,30.08,2914,29.1691346398403,29.1800965777169,29.0054816380896,29.1800965777169,3003.86668586064,0.0,1.0
2025-02-19,29.55,29.87,29.55,29.87,1265,28.6659525888143,28.9763791481517,28.6659525888143,28.9763791481517,1304.01213370409,0.0,1.0
2025-02-20,30.0875,30.0875,30.04,30.04,1745,29.1873722002014,29.1873722002014,29.1412932577997,29.1412932577997,1798.81515676967,0.0,1.0
2025-02-21,29.8799,29.8799,29.8799,29.8799,100,28.9859829698312,28.9859829698312,28.9859829698312,28.9859829698312,103.083963138663,0.0,1.0
2025-02-24,29.9475,30.0799,29.9249,30.0,6902,29.0515605804913,29.1799995694171,29.0296367047381,29.1024899378826,7114.85513583052,0.0,1.0
2025-02-25,30.1814,30.21,30.0701,30.12,3591,29.278462993707,29.3062073674477,29.1704927560374,29.2188998976341,3701.74511630939,0.0,1.0
2025-02-26,30.1002,30.2278,30.08,30.2278,1335,29.1996922542751,29.3234748448109,29.1800965777169,29.3234748448109,1376.17090790115,0.0,1.0
2025-02-27,29.8321,29.9969,29.8321,29.97,491,28.9396130025302,29.099482680589,28.9396130025302,29.0733874479447,506.142259010836,0.0,1.0
2025-02-28,29.788,29.788,29.67,29.73,1322,28.8968323423215,28.8968323423215,28.7823625485658,28.8405675284416,1362.76999269313,0.0,1.0
2025-03-03,30.0634,30.35,30.0634,30.35,502,29.1639931999513,29.4420189871579,29.1639931999513,29.4420189871579,517.481494956089,0.0,1.0
2025-03-04,30.1323,30.1323,29.855,29.855,297,29.2308319185086,29.2308319185086,28.9618279031828,28.9618279031828,306.15937052183,0.0,1.0
2025-03-05,30.7398,30.7398,30.54,30.54,329,29.8201573397507,29.8201573397507,29.6263347567644,29.6263347567644,339.146238726202,0.0,1.0
2025-03-06,30.5368,30.655,30.52,30.655,571,29.6232304911711,29.7378943015263,29.6069330968059,29.7378943015263,588.609429521766,0.0,1.0
2025-03-07,30.8729,30.89,30.64,30.64,1254,29.9492753867751,29.9658638060397,29.7233430565574,29.7233430565574,1292.67289775884,0.0,1.0
2025-03-10,30.46,30.58,30.38,30.58,535,29.5487281169301,29.6651380766816,29.4711214770957,29.6651380766816,551.499202791847,0.0,1.0
2025-03-11,30.2978,30.4,30.2,30.2,2614,29.3913806546659,29.4905231370543,29.2965065374684,29.2965065374684,2694.61479644466,0.0,1.0
2025-03-12,30.4502,30.4502,30.37,30.39,461,29.5392213035504,29.5392213035504,29.4614206471164,29.480822307075,475.217070069237,0.0,1.0
2025-03-13,30.2745,30.335,30.25,30.3142,1598,29.3687777208142,29.4274677421889,29.3450106873649,29.407290015832,1647.28173095584,0.0,1.0
2025-03-14,30.61,30.77,30.57,30.76,2350,29.6942405666195,29.8494538462882,29.6554372467023,29.8397530163089,2422.47313375858,0.0,1.0
2025-03-17,31.0284,31.0284,30.84,30.84,243,30.1001232929532,30.1001232929532,29.9173596561433,29.9173596561433,250.494030426951,0.0,1.0
2025-03-18,30.8563,30.8799,30.82,30.82,891,29.9331720090095,29.9560659677607,29.8979579961847,29.8979579961847,918.478111565489,0.0,1.0
2025-03-19,30.9846,31.0,30.7702,30.7702,3008,30.0576336576439,30.072572935812,29.8496478628878,29.8496478628878,3100.76561121098,0.0,1.0
2025-03-20,30.7909,30.7909,30.62,30.62,2142,29.8697285809449,29.8697285809449,29.7039413965988,29.7039413965988,2208.05849043017,0.0,1.0
2025-03-21,30.43,30.52,30.3,30.5,8972,29.5856882791512,29.6731911363685,29.4592952631706,29.6537460569869,9228.0415254829,0.0681,1.0
2025-03-24,30.5695,30.5695,30.3,30.3812,529,29.7213177078381,29.7213177078381,29.4592952631706,29.53824228546,544.096518834201,0.0,1.0
2025-03-25,30.6989,30.71,30.56,30.66,1594,29.8471273714372,29.857919390494,29.7120812951318,29.80930669204,1639.48932140211,0.0,1.0
2025-03-26,30.3416,30.491,30.33,30.491,1755,29.4997410282844,29.6449957712652,29.488462882243,29.6449957712652,1805.08391409078,0.0,1.0
2025-03-27,30.4514,30.51,30.4514,30.46,619,29.6064945140895,29.6634685966777,29.6064945140895,29.6148558982236,636.664924685012,0.0,1.0
2025-03-28,30.3001,30.32,30.2601,30.32,482,29.4593924885675,29.4787403425522,29.4205023298042,29.4787403425522,495.755240223223,0.0,1.0
2025-03-31,30.1043,30.1043,29.88,29.91,2722,29.2690251614213,29.2690251614213,29.0509485961564,29.0801162152288,2799.68000806559,0.0,1.0
2025-04-01,30.0998,30.22,29.95,30.07,5704,29.2646500185605,29.3815149456441,29.1190063739921,29.2356768502818,5866.77985525573,0.0,1.0
2025-04-02,30.1567,30.16,29.995,29.995,1047,29.3199712694012,29.3231797074992,29.1627578026007,29.1627578026007,1076.87912139775,0.0,1.0
2025-04-03,29.9316,30.17,29.9316,30.095,842,29.101116900961,29.33290224719,29.101116900961,29.2599831995089,866.028863626459,0.0,1.0
2025-04-04,28.3437,28.63,28.33,28.63,1551,27.5572748234564,27.8356311348044,27.54395494408,27.8356311348044,1595.26219416228,0.0,1.0
2025-04-07,27.6539,28.39,27.53,27.66,7521,26.8866140355839,27.6022901822249,26.7661517688147,26.8925447847953,7735.63311559931,0.0,1.0
2025-04-08,27.6576,28.57,27.6576,28.36,904,26.8902113752695,27.7772958966595,26.8902113752695,27.5731225631524,929.798209879241,0.0,1.0
2025-04-09,29.2189,29.54,27.88,27.88,1132,28.4081914971966,28.7203822466686,27.1064406579933,27.1064406579933,1164.30483803462,0.0,1.0
2025-04-10,29.0334,29.14,28.5,28.87,9111,28.2278383859319,28.331480659036,27.7092381188238,28.068972087384,9371.00828563027,0.0,1.0
2025-04-11,29.8299,29.8299,29.09,29.09,11839,29.0022386723054,29.0022386723054,28.2828679605819,28.2828679605819,12176.8595207526,0.0,1.0
2025-04-14,30.1526,30.25,29.94,30.25,539,29.315985028128,29.4106825647165,29.1092838343012,29.4106825647165,554.381897262069,0.0,1.0
2025-04-15,30.3534,30.36,30.3534,30.36,326,29.5112136251196,29.5176305013155,29.5112136251196,29.5176305013155,335.303336748487,0.0,1.0
2025-04-16,30.3446,30.5336,30.25,30.47,1924,29.5026577901916,29.686413790348,29.4106825647165,29.6245784379145,1978.90680952175,0.0,1.0
2025-04-17,30.6462,30.65,30.58,30.61,1798,29.7958895872666,29.7995841523491,29.7315263745134,29.7606939935859,1849.31104133061,0.0,1.0
2025-04-21,30.6505,30.67,30.4757,30.54,1581,29.8000702793337,29.8190292317308,29.6301202855382,29.6926362157502,1626.11832944588,0.0,1.0
2025-04-22,31.1382,31.18,31.0463,31.18,1654,30.2742385400547,30.3148787559624,30.1848884002962,30.3148787559624,1701.20159196932,0.0,1.0
2025-04-23,31.0884,31.3599,31.0884,31.24,2393,30.2258202923945,30.4897872450001,30.2258202923945,30.3732139941072,2461.29105778874,0.0,1.0
2025-04-24,31.2689,31.38,31.16,31.22,719,30.4013121338137,30.5093295497787,30.2954336765807,30.3537689147256,739.518708963688,0.0,1.0
2025-04-25,31.3978,31.3978,31.23,31.23,787,30.5266356704283,30.5266356704283,30.3634914544164,30.3634914544164,809.459282273188,0.0,1.0
2025-04-28,31.5729,31.5729,31.4101,31.4101,913,30.6968773404145,30.6968773404145,30.538594394248,30.538594394248,939.055050464321,0.0,1.0
2025-04-29,31.59,31.6068,31.5,31.52,1800,30.7135028832858,30.7298367499664,30.6260000260684,30.6454451054501,1851.36811701619,0.0,1.0
2025-04-30,31.5,31.61,31.46,31.46,1996,30.6260000260684,30.7329479626674,30.5871098673052,30.5871098673052,2052.9615342024,0.0,1.0
2025-05-01,31.5935,31.7171,30.63,31.62,150792,30.7169057721776,30.837076362756,29.7801390729675,30.7426705023582,155095.278389502,0.0,1.0
2025-05-02,31.9138,32.42,31.9138,32.42,386,31.0283187184744,31.5204736776235,31.0283187184744,31.5204736776235,397.015607315693,0.0,1.0
2025-05-05,32.1375,32.31,32.09,32.17,1577,31.2458119313579,31.4135257410245,31.1996298678266,31.2774101853531,1622.00417807474,0.0,1.0
2025-05-06,32.2179,32.263,31.9,32.24,12445,31.3239811504721,31.3678298044777,31.0149016137011,31.3454679631888,12800.1534534813,0.0,1.0
2025-05-07,32.1997,32.36,32.1997,32.36,487,31.3062861282348,31.4621384394786,31.3062861282348,31.4621384394786,500.897929437157,0.0,1.0
2025-05-08,32.0291,32.215,31.99,32.19,1377,31.1404196011095,31.3211616139617,31.1024044709184,31.2968552647347,1416.29660951738,0.0,1.0
2025-05-09,32.1972,32.295,32.1972,32.295,569,31.3038554933121,31.3989419314883,31.3038554933121,31.3989419314883,585.238032545672,0.0,1.0
2025-05-12,32.0902,32.0902,32.04,32.04,370,31.1998243186204,31.1998243186204,31.1510171693725,31.1510171693725,380.559001831105,0.0,1.0
2025-05-13,32.0713,32.0713,32.001,32.0618,928,31.1814487186047,31.1814487186047,31.1130992645783,31.1722123058985,954.483118106124,0.0,1.0
2025-05-14,31.9055,32.0,31.8301,31.831,1063,31.020249010531,31.1121270106092,30.9469410612623,30.9478160898344,1093.33572688234,0.0,1.0
2025-05-15,32.295,32.295,32.16,32.16,141,31.3989419314883,31.3989419314883,31.2676876456623,31.2676876456623,145.023835832934,0.0,1.0
2025-05-16,32.4077,32.61,32.2326,32.61,627,31.5085149538038,31.705201931749,31.3382732838176,31.705201931749,644.893227427304,0.0,1.0
2025-05-19,32.6256,32.67,32.48,32.61,2817,31.7203690936666,31.7635371698938,31.5788089157683,31.705201931749,2897.39110313033,0.0,1.0
2025-05-20,32.834,32.9,32.7086,32.7086,722,31.9229868208232,31.9871555827826,31.8010661731004,31.8010661731004,742.604322492048,0.0,1.0
2025-05-21,32.7272,32.7272,32.63,32.63,1868,31.8191500969253,31.8191500969253,31.7246470111306,31.7246470111306,1921.30869032569,0.0,1.0
2025-05-22,32.6516,32.7112,32.581,32.6,5060,31.7456476968627,31.80359403342,31.6770065666456,31.6954793920581,5204.40148450106,0.0,1.0
2025-05-23,32.7932,32.99,32.7,32.7,2374,31.8833188588847,32.0746584399999,31.7927047889663,31.7927047889663,2441.74883877579,0.0,1.0
2025-05-27,33.2037,33.205,33.18,33.18,603,32.2824291131927,32.2836930433525,32.2593866941254,32.2593866941254,620.208319200421,0.0,1.0
2025-05-28,32.907,32.95,32.84,32.91,718,31.9939613605662,32.0357682812367,31.9288203446377,31.9968781224734,738.4901711209,0.0,1.0
2025-05-29,32.9984,32.9984,32.9984,32.9984,225,32.0828253733402,32.0828253733402,32.0828253733402,32.0828253733402,231.421014627023,0.0,1.0
2025-05-30,33.0479,33.1,32.91,32.96,1303,32.1309519448098,32.1816063765989,31.9968781224734,32.0454908209275,1340.18480915116,0.0,1.0
2025-06-02,33.4498,33.4498,33.15,33.15,689,32.5217008149836,32.5217008149836,32.230219075053,32.230219075053,708.662573680085,0.0,1.0
2025-06-03,33.19,33.2212,33.07,33.14,1396,32.2691092338162,32.2994435576516,32.1524387575265,32.2204965353622,1435.83882853033,0.0,1.0
2025-06-04,33.36,33.387677,33.28,33.387677,2805,32.4343924085601,32.4613014816624,32.3566120910336,32.4613014816624,2885.04864901689,0.0,1.0
2025-06-05,33.2419,33.34,33.2419,33.34,1295,32.3195692148116,32.4149473291785,32.3195692148116,32.4149473291785,1331.95650640887,0.0,1.0
2025-06-06,33.324,33.4699,33.14,33.3,1070,32.3993912656732,32.5412431197622,32.2204965353622,32.3760571704152,1100.53549178184,0.0,1.0
2025-06-09,33.25,33.26,33.17,33.26,953,32.3274444719611,32.3371670116519,32.2496641544346,32.3371670116519,980.196564175793,0.0,1.0
2025-06-10,33.2482,33.37,33.1201,33.37,691,32.3256944148168,32.4441149482509,32.2011486813774,32.4441149482509,710.719649365658,0.0,1.0
2025-06-11,33.344,33.35,33.344,33.35,384,32.4188363450548,32.4246698688693,32.4188363450548,32.4246698688693,394.95853163012,0.0,1.0
2025-06-12,33.615,33.6235,33.55,33.55,1205,32.6823171706759,32.6905813294131,32.6191206626856,32.6191206626856,1239.38810055806,0.0,1.0
2025-06-13,33.2385,33.4441,33.2385,33.27,1446,32.3162635513167,32.5161589673599,32.3162635513167,32.3468895513428,1487.26572066967,0.0,1.0
2025-06-16,33.4122,34.28,33.4122,34.28,987,32.4851440657462,33.3288660601151,32.4851440657462,33.3288660601151,1015.16685083054,0.0,1.0
2025-06-17,33.0913,33.34,33.0913,33.34,414,32.1731477670679,32.4149473291785,32.1731477670679,32.4149473291785,425.814666913723,0.0,1.0
2025-06-18,33.1982,33.271,33.1982,33.25,1046,32.2770817163627,32.3478618053119,32.2770817163627,32.3274444719611,1075.85058355496,0.0,1.0
2025-06-20,32.555,32.68,32.48,32.68,883,32.1141902863828,32.2374977287357,32.0402058209711,32.2374977287357,895.120342242882,0.47566,1.0
2025-06-23,32.8594,32.8594,32.45,32.45,2013,32.4144685700005,32.4144685700005,32.0106120348064,32.0106120348064,2040.63108599651,0.0,1.0
2025-06-24,33.105,33.12,32.99,32.99,2194,32.6567430327354,32.6715399258178,32.5433001857708,32.5433001857708,2224.11555026148,0.0,1.0
2025-06-25,33.0282,33.0599,32.9,32.9,475,32.5809829401538,32.6122537075345,32.4545188272767,32.4545188272767,481.520002905288,0.0,1.0
2025-06-26,33.425,33.51,33.23,33.23,1162,32.9724100851588,33.0562591459588,32.7800504750883,32.7800504750883,1177.94998605462,0.0,1.0
2025-06-27,33.5545,33.585,33.41,33.41,825,33.1001565954364,33.1302436113705,32.9576131920765,32.9576131920765,836.324215572341,0.0,1.0
2025-06-30,33.59,33.71,33.44,33.4901,3735,33.1351759090646,33.2535510537234,32.9872069782411,33.0366286011362,3786.26781231842,0.0,1.0
2025-07-01,33.705,33.79,33.685,33.71,1015,33.2486187560292,33.3324678168292,33.2288895652528,33.2535510537234,1028.93221673446,0.0,1.0
2025-07-02,33.7529,33.7529,33.6,33.6,1585,33.2958701679389,33.2958701679389,33.1450405044528,33.1450405044528,1606.7562202208,0.0,1.0
2025-07-03,33.7626,33.7626,33.69,33.74,1100,33.3054388254655,33.3054388254655,33.2338218629469,33.2831448398881,1115.09895409645,0.0,1.0
2025-07-07,33.3458,33.56,33.31,33.56,1088,32.894282489684,33.1055821228999,32.8589672381942,33.1055821228999,1102.93423823359,0.0,1.0
2025-07-08,33.5848,33.5848,33.3401,33.45,1372,33.1300463194627,33.1300463194627,32.8886596703127,32.9970715736294,1390.83251365485,0.0,1.0
2025-07-09,33.72,33.72,33.7,33.7,1124,33.2634156491116,33.2634156491116,33.2436864583351,33.2436864583351,1139.4283858222,0.0,1.0
2025-07-10,33.6578,33.6578,33.6578,33.6578,664,33.2020578657968,33.2020578657968,33.2020578657968,33.2020578657968,673.114277745497,0.0,1.0
2025-07-11,33.4846,33.5804,33.47,33.5804,710,33.0312030736727,33.1257058974919,33.0168007644058,33.1257058974919,719.745688553166,0.0,1.0
2025-07-14,33.565,33.565,33.49,33.49,352,33.110514420594,33.110514420594,33.0365299551823,33.0365299551823,356.831665310866,0.0,1.0
2025-07-15,33.2495,33.31,33.2495,33.31,826,32.7992864360954,32.8589672381942,32.7992864360954,32.8589672381942,837.337941894246,0.0,1.0
2025-07-16,33.39,33.39,33.36,33.36,327,32.9378840013,32.9378840013,32.9082902151353,32.9082902151353,331.488507263219,0.0,1.0
2025-07-17,33.36,33.38,33.32,33.38,1851,32.9082902151353,32.9280194059118,32.8688318335824,32.9280194059118,1876.40742184776,0.0,1.0
2025-07-18,33.42,33.56,33.42,33.56,701,32.9674777874647,33.1055821228999,32.9674777874647,33.1055821228999,710.622151656014,0.0,1.0
2025-07-21,33.715,33.79,33.715,33.79,2727,33.2584833514175,33.3324678168292,33.2584833514175,33.3324678168292,2764.4316798373,0.0,1.0
2025-07-22,33.98,33.98,33.98,33.98,1482,33.5198951292056,33.5198951292056,33.5198951292056,33.5198951292056,1502.3424090645,0.0,1.0
2025-07-23,34.235,34.235,34.235,34.235,1803,33.7714423116054,33.7714423116054,33.7714423116054,33.7714423116054,1827.74855839628,0.0,1.0
2025-07-24,34.2698,34.2698,34.2698,34.2698,287,33.8057711035565,33.8057711035565,33.8057711035565,33.8057711035565,290.939454386984,0.0,1.0
2025-07-25,34.1451,34.1451,34.1451,34.1451,971,33.6827595990652,33.6827595990652,33.6827595990652,33.6827595990652,984.3282585706,0.0,1.0
2025-07-28,33.6944,33.6944,33.6944,33.6944,1986,33.2381622849177,33.2381622849177,33.2381622849177,33.2381622849177,2013.26047530506,0.0,1.0
2025-07-29,33.75,33.78,33.67,33.715,973,33.2930094352763,33.322603221441,33.2140926721704,33.2584833514175,986.355711214409,0.0,1.0
2025-07-30,33.4326,33.6523,33.4326,33.6079,1144,32.9799071776539,33.1966323383333,32.9799071776539,33.1528335348095,1159.70291226031,0.0,1.0
2025-07-31,33.27,33.27,33.27,33.27,1788,32.8195088566412,32.8195088566412,32.8195088566412,32.8195088566412,1812.5426635677,0.0,1.0
2025-08-01,33.4476,33.4476,33.29,33.29,1142,32.9947040707362,32.9947040707362,32.8392380474177,32.8392380474177,1157.6754596165,0.0,1.0
2025-08-04,33.87,33.87,33.74,33.74,1235,33.411384579935,33.411384579935,33.2831448398881,33.2831448398881,1251.95200755375,0.0,1.0
2025-08-05,33.9095,33.9095,33.9095,33.9095,1183,33.4503497317185,33.4503497317185,33.4503497317185,33.4503497317185,1199.23823881464,0.0,1.0
2025-08-06,34.08,34.22,34.08,34.22,289,33.6185410830879,33.7566454185231,33.6185410830879,33.7566454185231,292.966907030796,0.0,1.0
2025-08-07,34.2791,34.31,34.15,34.31,556,33.8149451772675,33.8454267770172,33.6875932508055,33.8454267770172,563.631834979663,0.0,1.0
2025-08-08,34.3823,34.3823,34.37,34.37,319,33.9167478016741,33.9167478016741,33.9046143493465,33.9046143493465,323.378696687972,0.0,1.0
2025-08-11,34.22,34.22,34.22,34.22,443,33.7566454185231,33.7566454185231,33.7566454185231,33.7566454185231,449.0807606043,0.0,1.0
2025-08-12,34.51,34.51,34.51,34.51,317,34.0427186847818,34.0427186847818,34.0427186847818,34.0427186847818,321.35124404416,0.0,1.0
2025-08-13,34.6,34.6,34.55,34.6,1511,34.1315000432758,34.1315000432758,34.0821770663347,34.1315000432758,1531.74047239977,0.0,1.0
2025-08-14,34.5079,34.55,34.43,34.55,1423,34.0406471197502,34.0821770663347,33.9638019216759,34.0821770663347,1442.53255607205,0.0,1.0
2025-08-15,34.6536,34.6536,34.57,34.57,271,34.1843742745567,34.1843742745567,34.1019062571111,34.1019062571111,274.719833236491,0.0,1.0
2025-08-18,34.6203,34.6203,34.507,34.507,204,34.1515251719139,34.1515251719139,34.0397593061653,34.0397593061653,206.800169668797,0.0,1.0
2025-08-19,34.6491,34.78,34.53,34.6236,1095,34.179935206632,34.309062760264,34.0624478755582,34.1547804883921,1110.03032248693,0.0,1.0
2025-08-20,34.8284,34.8284,34.8284,34.8284,66,34.356807401943,34.356807401943,34.356807401943,34.356807401943,66.9059372457873,0.0,1.0
2025-08-21,34.6674,34.6674,34.6466,34.6466,182,34.1979874161925,34.1979874161925,34.177469057785,34.177469057785,184.498190586868,0.0,1.0
2025-08-22,35.1232,35.1232,35.01,35.01,505,34.647615673988,34.647615673988,34.5359484541933,34.5359484541933,511.931792562464,0.0,1.0
2025-08-25,34.64,34.64,34.64,34.64,625,34.1709584248288,34.1709584248288,34.1709584248288,34.1709584248288,633.578951191167,0.0,1.0
2025-08-26,34.7392,34.7392,34.7392,34.7392,220,34.26881521108,34.26881521108,34.26881521108,34.26881521108,223.019790819291,0.0,1.0
2025-08-27,34.636,34.636,34.62,34.62,528,34.1670125866735,34.1670125866735,34.1512292340523,34.1512292340523,535.247497966298,0.0,1.0
2025-08-28,34.7943,34.8,34.71,34.71,1160,34.3231691316691,34.3287919510404,34.2400105925464,34.2400105925464,1175.92253341081,0.0,1.0
2025-08-29,34.7131,34.7131,34.7131,34.7131,330,34.2430686171167,34.2430686171167,34.2430686171167,34.2430686171167,334.529686228937,0.0,1.0
2025-09-02,34.394,34.394,34.26,34.26,5497,33.9282893782783,33.9282893782783,33.796103800076,33.796103800076,5572.45359151656,0.0,1.0
2025-09-03,34.484,34.4928,34.484,34.4928,227,34.0170707367724,34.025751580714,34.0170707367724,34.025751580714,230.115875072632,0.0,1.0
2025-09-04,34.6738,34.6738,34.6738,34.6738,282,34.204300757241,34.204300757241,34.204300757241,34.204300757241,285.870822777455,0.0,1.0
2025-09-05,34.9194,35.12,34.9194,35.12,700,34.4465752199759,34.6444590034638,34.4465752199759,34.6444590034638,709.608425334108,0.0,1.0
2025-09-08,35.1581,35.1581,35.13,35.13,366,34.6820431118929,34.6820431118929,34.654323598852,34.654323598852,371.023833817548,0.0,1.0
2025-09-09,35.08,35.08,35.02,35.02,250,34.6050006219109,34.6050006219109,34.5458130495815,34.5458130495815,253.431580476467,0.0,1.0
2025-09-10,35.085,35.17,35.085,35.17,611,34.609932919605,34.6937819804049,34.609932919605,34.6937819804049,619.386782684485,0.0,1.0
2025-09-11,35.4092,35.5,35.3411,35.5,1636,34.9297431020914,35.0193136282165,34.8625652074976,35.0193136282165,1658.456262638,0.0,1.0
2025-09-12,35.355,35.355,35.355,35.355,999,34.8762769950872,34.8762769950872,34.8762769950872,34.8762769950872,1012.71259558396,0.0,1.0
2025-09-15,35.4493,35.4493,35.4493,35.4493,321,34.9693001295982,34.9693001295982,34.9693001295982,34.9693001295982,325.406149331784,0.0,1.0
2025-09-16,35.3991,35.3991,35.34,35.34,252,34.9197798607493,34.9197798607493,34.8614801020049,34.8614801020049,255.459033120279,0.0,1.0
2025-09-17,35.254,35.254,35.225,35.225,526,34.7766445816661,34.7766445816661,34.7480372550402,34.7480372550402,533.220045322486,0.0,1.0
2025-09-18,35.0343,35.0343,35.0,35.0,397,34.5599194209867,34.5599194209867,34.526083858805,34.526083858805,402.449349796629,0.0,1.0
2025-09-19,34.42,34.42,34.3771,34.4,830,34.42,34.42,34.3771,34.4,830,0.47246,1.0
2025-09-22,34.5068,34.5068,34.38,34.38,403,34.5068,34.5068,34.38,34.38,403,0.0,1.0
2025-09-23,34.469,34.5446,34.469,34.5446,361,34.469,34.5446,34.469,34.5446,361,0.0,1.0
2025-09-24,34.1548,34.3784,34.144,34.3784,1050,34.1548,34.3784,34.144,34.3784,1050,0.0,1.0
2025-09-25,34.005,34.005,33.81,33.81,1668,34.005,34.005,33.81,33.81,1668,0.0,1.0
2025-09-26,34.2495,34.2495,34.1873,34.1873,406,34.2495,34.2495,34.1873,34.1873,406,0.0,1.0
2025-09-29,34.334,34.4,34.334,34.4,421,34.334,34.4,34.334,34.4,421,0.0,1.0
2025-09-30,34.46,34.46,34.46,34.46,97,34.46,34.46,34.46,34.46,97,0.0,1.0
2025-10-01,34.5435,34.5435,34.46,34.46,460,34.5435,34.5435,34.46,34.46,460,0.0,1.0
2025-10-02,34.6397,34.6397,34.6397,34.6397,247,34.6397,34.6397,34.6397,34.6397,247,0.0,1.0
2025-10-03,34.8643,34.95,34.8643,34.95,513,34.8643,34.95,34.8643,34.95,513,0.0,1.0
2025-10-06,34.8467,34.8467,34.81,34.81,395,34.8467,34.8467,34.81,34.81,395,0.0,1.0
2025-10-07,34.5937,34.5937,34.53,34.53,269,34.5937,34.5937,34.53,34.53,269,0.0,1.0
2025-10-08,34.5731,34.5731,34.5731,34.5731,67,34.5731,34.5731,34.5731,34.5731,67,0.0,1.0
2025-10-09,34.3597,34.4925,34.3597,34.4925,174,34.3597,34.4925,34.3597,34.4925,174,0.0,1.0
2025-10-10,33.7871,33.7871,33.7871,33.7871,210,33.7871,33.7871,33.7871,33.7871,210,0.0,1.0
2025-10-13,33.9987,34.15,33.9987,34.15,394,33.9987,34.15,33.9987,34.15,394,0.0,1.0
2025-10-14,34.024,34.025,34.024,34.025,168,34.024,34.025,34.024,34.025,168,0.0,1.0
2025-10-15,34.2687,34.2687,34.2687,34.2687,68,34.2687,34.2687,34.2687,34.2687,68,0.0,1.0
2025-10-16,34.424,34.5,34.424,34.5,262,34.424,34.5,34.424,34.5,262,0.0,1.0
2025-10-17,34.5038,34.5038,34.5038,34.5038,88,34.5038,34.5038,34.5038,34.5038,88,0.0,1.0
2025-10-20,34.7687,34.8399,34.76,34.8399,375,34.7687,34.8399,34.76,34.8399,375,0.0,1.0
2025-10-21,34.5154,34.5154,34.5154,34.5154,134,34.5154,34.5154,34.5154,34.5154,134,0.0,1.0
2025-10-22,34.569,34.569,34.569,34.569,114,34.569,34.569,34.569,34.569,114,0.0,1.0
2025-10-23,34.7944,34.96,34.71,34.77,1147,34.7944,34.96,34.71,34.77,1147,0.0,1.0
2025-10-24,34.9841,34.9841,34.9841,34.9841,52,34.9841,34.9841,34.9841,34.9841,52,0.0,1.0
2025-10-27,35.1596,35.1596,35.05,35.05,384,35.1596,35.1596,35.05,35.05,384,0.0,1.0
2025-10-28,35.089,35.13,35.01,35.13,579,35.089,35.13,35.01,35.13,579,0.0,1.0
2025-10-29,34.7101,34.7101,34.7101,34.7101,27,34.7101,34.7101,34.7101,34.7101,27,0.0,1.0
2025-10-30,34.73,34.73,34.68,34.68,596,34.73,34.73,34.68,34.68,596,0.0,1.0
2025-10-31,34.61,34.61,34.61,34.61,178,34.61,34.61,34.61,34.61,178,0.0,1.0
2025-11-03,34.6722,34.6722,34.6722,34.6722,136,34.6722,34.6722,34.6722,34.6722,136,0.0,1.0
2025-11-04,34.4581,34.52,34.4581,34.52,674,34.4581,34.52,34.4581,34.52,674,0.0,1.0
2025-11-05,34.603,34.603,34.603,34.603,86,34.603,34.603,34.603,34.603,86,0.0,1.0
2025-11-06,34.5229,34.67,34.5229,34.6,1097,34.5229,34.67,34.5229,34.6,1097,0.0,1.0
2025-11-07,34.518,34.6,34.518,34.6,572,34.518,34.6,34.518,34.6,572,0.0,1.0
2025-11-10,35.0591,35.0591,35.0591,35.0591,27,35.0591,35.0591,35.0591,35.0591,27,0.0,1.0
2025-11-11,35.165,35.165,35.08,35.08,397,35.165,35.165,35.08,35.08,397,0.0,1.0
2025-11-12,35.25,35.25,35.1,35.1,704,35.25,35.25,35.1,35.1,704,0.0,1.0
2025-11-13,35.139,35.25,35.139,35.25,456,35.139,35.25,35.139,35.25,456,0.0,1.0
2025-11-14,35.0344,35.1037,34.2701,35.07,861,35.0344,35.1037,34.2701,35.07,861,0.0,1.0
2025-11-17,34.7588,34.7588,34.7588,34.7588,137,34.7588,34.7588,34.7588,34.7588,137,0.0,1.0
2025-11-18,34.4678,34.4678,34.34,34.34,1771,34.4678,34.4678,34.34,34.34,1771,0.0,1.0
2025-11-19,34.216,34.41,34.09,34.41,954,34.216,34.41,34.09,34.41,954,0.0,1.0
2025-11-20,33.954,34.48,33.954,34.48,428,33.954,34.48,33.954,34.48,428,0.0,1.0
2025-11-21,34.3288,34.4,34.3288,34.3399,298,34.3288,34.4,34.3288,34.3399,298,0.0,1.0
2025-11-24,34.5223,34.5223,34.45,34.45,364,34.5223,34.5223,34.45,34.45,364,0.0,1.0
2025-11-25,34.827,34.89,33.9901,34.69,1181,34.827,34.89,33.9901,34.69,1181,0.0,1.0
2025-11-26,35.1334,35.1334,35.02,35.02,331,35.1334,35.1334,35.02,35.02,331,0.0,1.0